{"symbol":"CTNM","url":"https://intraalpha.com/companies/CTNM","capturedAt":"2026-10-23T02:00:07.262Z","state":"partial","quote":{"symbol":"CTNM","last_price":8.395,"prev_close":8.35,"regular_close":8.395,"change":0.045,"change_pct":0.5389,"regular_change":0.045,"regular_change_pct":0.5389,"extended_change":0,"extended_change_pct":0,"bid":5.62,"ask":8.45,"bid_size":100,"ask_size":2100,"volume":498758,"vwap":8.355131,"open":8.32,"high":8.7499,"low":8.12,"close":8.395,"trade_count":6345,"last_trade_at":"2026-10-22T20:26:38.341672651Z","last_quote_at":"2026-10-22T23:55:42.88652954Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:04.768712582-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:12.880Z","bars":[{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-16T08:00:00Z","v":100,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-16T08:15:00Z","v":167,"vw":7.86},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-16T08:25:00Z","v":950,"vw":7.84},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-16T08:40:00Z","v":203,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-16T11:20:00Z","v":600,"vw":7.8},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-16T11:55:00Z","v":200,"vw":7.82},{"c":7.8111,"h":7.8211,"l":7.8111,"n":2,"o":7.8211,"t":"2026-10-16T12:50:00Z","v":722,"vw":7.813621},{"c":7.62,"h":7.87,"l":7.62,"n":173,"o":7.87,"t":"2026-10-16T13:30:00Z","v":27263,"vw":7.769255},{"c":7.6,"h":7.65,"l":7.6,"n":225,"o":7.62,"t":"2026-10-16T13:35:00Z","v":24540,"vw":7.627933},{"c":7.51,"h":7.6063,"l":7.5004,"n":39,"o":7.5004,"t":"2026-10-16T13:40:00Z","v":3674,"vw":7.541746},{"c":7.47,"h":7.53,"l":7.4,"n":177,"o":7.53,"t":"2026-10-16T13:45:00Z","v":22913,"vw":7.472884},{"c":7.455,"h":7.47,"l":7.39,"n":88,"o":7.47,"t":"2026-10-16T13:50:00Z","v":8493,"vw":7.432695},{"c":7.37,"h":7.48,"l":7.32,"n":101,"o":7.44,"t":"2026-10-16T13:55:00Z","v":14712,"vw":7.410057},{"c":7.445,"h":7.515,"l":7.31,"n":156,"o":7.31,"t":"2026-10-16T14:00:00Z","v":15205,"vw":7.429675},{"c":7.395,"h":7.49,"l":7.38,"n":145,"o":7.445,"t":"2026-10-16T14:05:00Z","v":26356,"vw":7.410409},{"c":7.36,"h":7.375,"l":7.33,"n":105,"o":7.35,"t":"2026-10-16T14:10:00Z","v":5796,"vw":7.347891},{"c":7.32,"h":7.36,"l":7.31,"n":104,"o":7.36,"t":"2026-10-16T14:15:00Z","v":8815,"vw":7.328566},{"c":7.325,"h":7.36,"l":7.28,"n":132,"o":7.325,"t":"2026-10-16T14:20:00Z","v":17085,"vw":7.296515},{"c":7.22,"h":7.33,"l":7.22,"n":148,"o":7.33,"t":"2026-10-16T14:25:00Z","v":30214,"vw":7.261489},{"c":7.25,"h":7.27,"l":7.21,"n":109,"o":7.21,"t":"2026-10-16T14:30:00Z","v":8811,"vw":7.235622},{"c":7.235,"h":7.25,"l":7.23,"n":97,"o":7.25,"t":"2026-10-16T14:35:00Z","v":4204,"vw":7.23764},{"c":7.2435,"h":7.26,"l":7.22,"n":89,"o":7.22,"t":"2026-10-16T14:40:00Z","v":3723,"vw":7.24094},{"c":7.225,"h":7.255,"l":7.225,"n":64,"o":7.2425,"t":"2026-10-16T14:45:00Z","v":2330,"vw":7.235945},{"c":7.19,"h":7.22,"l":7.19,"n":67,"o":7.22,"t":"2026-10-16T14:50:00Z","v":2007,"vw":7.20607},{"c":7.2399,"h":7.2399,"l":7.18,"n":55,"o":7.18,"t":"2026-10-16T14:55:00Z","v":8044,"vw":7.190045},{"c":7.22,"h":7.22,"l":7.21,"n":19,"o":7.22,"t":"2026-10-16T15:00:00Z","v":591,"vw":7.217727},{"c":7.175,"h":7.19,"l":7.1,"n":198,"o":7.19,"t":"2026-10-16T15:05:00Z","v":17299,"vw":7.136677},{"c":7.12,"h":7.17,"l":7.12,"n":108,"o":7.145,"t":"2026-10-16T15:10:00Z","v":8021,"vw":7.147011},{"c":7.06,"h":7.125,"l":7.055,"n":105,"o":7.125,"t":"2026-10-16T15:15:00Z","v":10197,"vw":7.070502},{"c":7.01,"h":7.06,"l":6.95,"n":206,"o":7.05,"t":"2026-10-16T15:20:00Z","v":16679,"vw":7.007039},{"c":7.14,"h":7.165,"l":7,"n":120,"o":7,"t":"2026-10-16T15:25:00Z","v":20740,"vw":7.068177},{"c":7.19,"h":7.19,"l":7.13,"n":62,"o":7.145,"t":"2026-10-16T15:30:00Z","v":4459,"vw":7.170879},{"c":7.085,"h":7.19,"l":7.085,"n":89,"o":7.165,"t":"2026-10-16T15:35:00Z","v":7528,"vw":7.121103},{"c":7.125,"h":7.13,"l":7.075,"n":74,"o":7.08,"t":"2026-10-16T15:40:00Z","v":6199,"vw":7.0982},{"c":7.12,"h":7.13,"l":7.12,"n":17,"o":7.125,"t":"2026-10-16T15:45:00Z","v":1010,"vw":7.123333},{"c":7.07,"h":7.12,"l":7.07,"n":127,"o":7.12,"t":"2026-10-16T15:50:00Z","v":8946,"vw":7.090108},{"c":7.085,"h":7.1,"l":7.08,"n":54,"o":7.1,"t":"2026-10-16T15:55:00Z","v":2645,"vw":7.087153},{"c":7.06,"h":7.08,"l":7.055,"n":36,"o":7.08,"t":"2026-10-16T16:00:00Z","v":1773,"vw":7.061863},{"c":7.12,"h":7.14,"l":7.03,"n":127,"o":7.0566,"t":"2026-10-16T16:05:00Z","v":39432,"vw":7.052491},{"c":7.08,"h":7.08,"l":7.075,"n":60,"o":7.08,"t":"2026-10-16T16:10:00Z","v":3374,"vw":7.079065},{"c":7.06,"h":7.11,"l":7.06,"n":88,"o":7.075,"t":"2026-10-16T16:15:00Z","v":20265,"vw":7.078048},{"c":6.98,"h":7.05,"l":6.95,"n":123,"o":7.05,"t":"2026-10-16T16:20:00Z","v":13188,"vw":6.990066},{"c":7.02,"h":7.05,"l":6.98,"n":95,"o":6.98,"t":"2026-10-16T16:25:00Z","v":7909,"vw":7.01251},{"c":7.04,"h":7.0498,"l":7.015,"n":34,"o":7.015,"t":"2026-10-16T16:30:00Z","v":4084,"vw":7.03122},{"c":7.005,"h":7.03,"l":7.005,"n":36,"o":7.03,"t":"2026-10-16T16:35:00Z","v":1744,"vw":7.022083},{"c":7.005,"h":7.005,"l":7.005,"n":25,"o":7.005,"t":"2026-10-16T16:40:00Z","v":1193,"vw":7.005},{"c":7.03,"h":7.035,"l":7.005,"n":64,"o":7.005,"t":"2026-10-16T16:45:00Z","v":3896,"vw":7.022607},{"c":7.04,"h":7.04,"l":7.03,"n":54,"o":7.03,"t":"2026-10-16T16:50:00Z","v":1817,"vw":7.033033},{"c":7.04,"h":7.04,"l":7.03,"n":34,"o":7.03,"t":"2026-10-16T16:55:00Z","v":1007,"vw":7.031852},{"c":7.05,"h":7.06,"l":7.03,"n":45,"o":7.03,"t":"2026-10-16T17:00:00Z","v":4891,"vw":7.049},{"c":7.05,"h":7.05,"l":7.045,"n":48,"o":7.05,"t":"2026-10-16T17:05:00Z","v":2245,"vw":7.048891},{"c":7.045,"h":7.05,"l":7.035,"n":62,"o":7.05,"t":"2026-10-16T17:10:00Z","v":3537,"vw":7.040125},{"c":7.02,"h":7.04,"l":7.02,"n":62,"o":7.04,"t":"2026-10-16T17:15:00Z","v":2963,"vw":7.025327},{"c":7.065,"h":7.08,"l":7.005,"n":161,"o":7.01,"t":"2026-10-16T17:20:00Z","v":14023,"vw":7.033412},{"c":7.08,"h":7.08,"l":7.06,"n":10,"o":7.06,"t":"2026-10-16T17:25:00Z","v":1757,"vw":7.074762},{"c":7.1301,"h":7.17,"l":7.09,"n":95,"o":7.09,"t":"2026-10-16T17:30:00Z","v":6673,"vw":7.133667},{"c":7.17,"h":7.17,"l":7.12,"n":94,"o":7.13,"t":"2026-10-16T17:35:00Z","v":5618,"vw":7.136344},{"c":7.13,"h":7.18,"l":7.13,"n":97,"o":7.17,"t":"2026-10-16T17:40:00Z","v":4400,"vw":7.160591},{"c":7.07,"h":7.12,"l":7.07,"n":155,"o":7.12,"t":"2026-10-16T17:45:00Z","v":9071,"vw":7.097552},{"c":7.075,"h":7.08,"l":7.05,"n":117,"o":7.06,"t":"2026-10-16T17:50:00Z","v":11778,"vw":7.061218},{"c":7.07,"h":7.08,"l":7.07,"n":24,"o":7.07,"t":"2026-10-16T17:55:00Z","v":1778,"vw":7.071333},{"c":7.02,"h":7.07,"l":7.02,"n":203,"o":7.06,"t":"2026-10-16T18:00:00Z","v":25030,"vw":7.055519},{"c":7.07,"h":7.08,"l":7.02,"n":151,"o":7.03,"t":"2026-10-16T18:05:00Z","v":13577,"vw":7.041093},{"c":7.11,"h":7.15,"l":7.07,"n":100,"o":7.07,"t":"2026-10-16T18:10:00Z","v":9225,"vw":7.105786},{"c":7.125,"h":7.15,"l":7.1,"n":106,"o":7.1,"t":"2026-10-16T18:15:00Z","v":10125,"vw":7.119945},{"c":7.17,"h":7.17,"l":7.125,"n":100,"o":7.125,"t":"2026-10-16T18:20:00Z","v":9961,"vw":7.135697},{"c":7.19,"h":7.21,"l":7.16,"n":107,"o":7.16,"t":"2026-10-16T18:25:00Z","v":10380,"vw":7.194063},{"c":7.225,"h":7.2481,"l":7.19,"n":144,"o":7.19,"t":"2026-10-16T18:30:00Z","v":8605,"vw":7.225171},{"c":7.25,"h":7.25,"l":7.21,"n":214,"o":7.23,"t":"2026-10-16T18:35:00Z","v":21355,"vw":7.22562},{"c":7.23,"h":7.24,"l":7.23,"n":36,"o":7.24,"t":"2026-10-16T18:40:00Z","v":1655,"vw":7.235},{"c":7.24,"h":7.24,"l":7.23,"n":55,"o":7.24,"t":"2026-10-16T18:45:00Z","v":1652,"vw":7.236678},{"c":7.21,"h":7.23,"l":7.2,"n":149,"o":7.23,"t":"2026-10-16T18:50:00Z","v":9788,"vw":7.215499},{"c":7.22,"h":7.22,"l":7.2,"n":106,"o":7.21,"t":"2026-10-16T18:55:00Z","v":6195,"vw":7.214773},{"c":7.15,"h":7.23,"l":7.15,"n":204,"o":7.22,"t":"2026-10-16T19:00:00Z","v":14158,"vw":7.186967},{"c":7.175,"h":7.185,"l":7.15,"n":168,"o":7.15,"t":"2026-10-16T19:05:00Z","v":9214,"vw":7.173296},{"c":7.2,"h":7.23,"l":7.175,"n":219,"o":7.175,"t":"2026-10-16T19:10:00Z","v":15192,"vw":7.210259},{"c":7.18,"h":7.23,"l":7.18,"n":103,"o":7.21,"t":"2026-10-16T19:15:00Z","v":5970,"vw":7.209092},{"c":7.2,"h":7.2,"l":7.175,"n":154,"o":7.185,"t":"2026-10-16T19:20:00Z","v":9171,"vw":7.18878},{"c":7.185,"h":7.215,"l":7.185,"n":155,"o":7.215,"t":"2026-10-16T19:25:00Z","v":9664,"vw":7.202027},{"c":7.15,"h":7.195,"l":7.135,"n":238,"o":7.185,"t":"2026-10-16T19:30:00Z","v":16277,"vw":7.160065},{"c":7.13,"h":7.16,"l":7.13,"n":242,"o":7.145,"t":"2026-10-16T19:35:00Z","v":14628,"vw":7.149607},{"c":7.125,"h":7.13,"l":7.09,"n":261,"o":7.12,"t":"2026-10-16T19:40:00Z","v":20947,"vw":7.115411},{"c":7.06,"h":7.125,"l":7.015,"n":375,"o":7.125,"t":"2026-10-16T19:45:00Z","v":30746,"vw":7.078568},{"c":7.025,"h":7.05,"l":7.005,"n":442,"o":7.05,"t":"2026-10-16T19:50:00Z","v":49603,"vw":7.024957},{"c":7.08,"h":7.15,"l":7.02,"n":1606,"o":7.02,"t":"2026-10-16T19:55:00Z","v":158040,"vw":7.091896},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-16T20:00:00Z","v":92999,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-16T20:25:00Z","v":12222,"vw":7.08},{"c":7.0096,"h":7.0096,"l":7.0096,"n":1,"o":7.0096,"t":"2026-10-16T21:30:00Z","v":139,"vw":7.0096},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-16T21:35:00Z","v":600,"vw":7},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-16T23:40:00Z","v":117,"vw":7},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T09:55:00Z","v":100,"vw":7.09},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-19T10:30:00Z","v":1000,"vw":7.09},{"c":7.1316,"h":7.1316,"l":7.1316,"n":1,"o":7.1316,"t":"2026-10-19T12:15:00Z","v":140,"vw":7.1316},{"c":7.0092,"h":7.0092,"l":7.0092,"n":1,"o":7.0092,"t":"2026-10-19T12:50:00Z","v":1000,"vw":7.0092},{"c":7.3,"h":7.3,"l":6.945,"n":86,"o":7.01,"t":"2026-10-19T13:30:00Z","v":15033,"vw":7.014754},{"c":7.15,"h":7.235,"l":7.07,"n":107,"o":7.21,"t":"2026-10-19T13:35:00Z","v":15641,"vw":7.137954},{"c":6.94,"h":7.1975,"l":6.93,"n":146,"o":7.155,"t":"2026-10-19T13:40:00Z","v":15488,"vw":7.05047},{"c":6.97,"h":7.015,"l":6.905,"n":61,"o":6.94,"t":"2026-10-19T13:45:00Z","v":85936,"vw":6.967643},{"c":7.01,"h":7.07,"l":7,"n":61,"o":7.025,"t":"2026-10-19T13:50:00Z","v":5420,"vw":7.019028},{"c":7.03,"h":7.06,"l":6.94,"n":85,"o":7.06,"t":"2026-10-19T13:55:00Z","v":10050,"vw":7.015674},{"c":6.95,"h":6.99,"l":6.93,"n":44,"o":6.98,"t":"2026-10-19T14:00:00Z","v":9029,"vw":6.94076},{"c":6.98,"h":6.995,"l":6.95,"n":66,"o":6.96,"t":"2026-10-19T14:05:00Z","v":2910,"vw":6.962609},{"c":6.97,"h":6.98,"l":6.9,"n":137,"o":6.98,"t":"2026-10-19T14:10:00Z","v":10056,"vw":6.931445},{"c":6.94,"h":6.99,"l":6.93,"n":88,"o":6.99,"t":"2026-10-19T14:15:00Z","v":10463,"vw":6.978137},{"c":6.875,"h":6.94,"l":6.85,"n":39,"o":6.925,"t":"2026-10-19T14:20:00Z","v":3249,"vw":6.891063},{"c":6.845,"h":6.875,"l":6.8027,"n":65,"o":6.875,"t":"2026-10-19T14:25:00Z","v":7759,"vw":6.828918},{"c":6.84,"h":6.85,"l":6.75,"n":142,"o":6.8,"t":"2026-10-19T14:30:00Z","v":10135,"vw":6.814208},{"c":6.8,"h":6.87,"l":6.8,"n":71,"o":6.86,"t":"2026-10-19T14:35:00Z","v":16825,"vw":6.825108},{"c":6.74,"h":6.8,"l":6.725,"n":76,"o":6.8,"t":"2026-10-19T14:40:00Z","v":6907,"vw":6.775744},{"c":6.755,"h":6.755,"l":6.74,"n":32,"o":6.74,"t":"2026-10-19T14:45:00Z","v":1013,"vw":6.74875},{"c":6.75,"h":6.755,"l":6.74,"n":48,"o":6.755,"t":"2026-10-19T14:50:00Z","v":2528,"vw":6.744749},{"c":6.775,"h":6.775,"l":6.75,"n":56,"o":6.75,"t":"2026-10-19T14:55:00Z","v":2649,"vw":6.765578},{"c":6.78,"h":6.78,"l":6.77,"n":91,"o":6.775,"t":"2026-10-19T15:00:00Z","v":5484,"vw":6.775015},{"c":6.83,"h":6.83,"l":6.7749,"n":99,"o":6.78,"t":"2026-10-19T15:05:00Z","v":6091,"vw":6.811834},{"c":6.84,"h":6.84,"l":6.82,"n":120,"o":6.82,"t":"2026-10-19T15:10:00Z","v":5149,"vw":6.828995},{"c":6.84,"h":6.85,"l":6.825,"n":250,"o":6.84,"t":"2026-10-19T15:15:00Z","v":14652,"vw":6.836326},{"c":6.865,"h":6.865,"l":6.82,"n":107,"o":6.83,"t":"2026-10-19T15:20:00Z","v":7252,"vw":6.831864},{"c":6.85,"h":6.865,"l":6.85,"n":134,"o":6.8505,"t":"2026-10-19T15:25:00Z","v":3651,"vw":6.852181},{"c":6.85,"h":6.855,"l":6.84,"n":218,"o":6.85,"t":"2026-10-19T15:30:00Z","v":10231,"vw":6.844224},{"c":6.775,"h":6.845,"l":6.76,"n":196,"o":6.84,"t":"2026-10-19T15:35:00Z","v":18103,"vw":6.797924},{"c":6.78,"h":6.78,"l":6.77,"n":53,"o":6.775,"t":"2026-10-19T15:40:00Z","v":2490,"vw":6.777766},{"c":6.775,"h":6.78,"l":6.7603,"n":74,"o":6.7603,"t":"2026-10-19T15:45:00Z","v":1790,"vw":6.7742},{"c":6.775,"h":6.78,"l":6.775,"n":99,"o":6.775,"t":"2026-10-19T15:50:00Z","v":3958,"vw":6.775625},{"c":6.775,"h":6.78,"l":6.77,"n":131,"o":6.775,"t":"2026-10-19T15:55:00Z","v":4325,"vw":6.775265},{"c":6.77,"h":6.775,"l":6.76,"n":207,"o":6.775,"t":"2026-10-19T16:00:00Z","v":6159,"vw":6.767392},{"c":6.755,"h":6.765,"l":6.755,"n":63,"o":6.76,"t":"2026-10-19T16:05:00Z","v":2616,"vw":6.758327},{"c":6.755,"h":6.76,"l":6.75,"n":161,"o":6.755,"t":"2026-10-19T16:10:00Z","v":15285,"vw":6.757021},{"c":6.775,"h":6.79,"l":6.755,"n":98,"o":6.755,"t":"2026-10-19T16:15:00Z","v":8372,"vw":6.773804},{"c":6.79,"h":6.8,"l":6.775,"n":155,"o":6.775,"t":"2026-10-19T16:20:00Z","v":9305,"vw":6.784691},{"c":6.81,"h":6.81,"l":6.79,"n":150,"o":6.8,"t":"2026-10-19T16:25:00Z","v":15076,"vw":6.799784},{"c":6.805,"h":6.82,"l":6.805,"n":124,"o":6.81,"t":"2026-10-19T16:30:00Z","v":2682,"vw":6.808738},{"c":6.88,"h":6.92,"l":6.81,"n":364,"o":6.81,"t":"2026-10-19T16:35:00Z","v":45022,"vw":6.861346},{"c":6.91,"h":6.91,"l":6.89,"n":168,"o":6.905,"t":"2026-10-19T16:40:00Z","v":6505,"vw":6.904784},{"c":6.89,"h":6.9,"l":6.87,"n":204,"o":6.89,"t":"2026-10-19T16:45:00Z","v":8792,"vw":6.88224},{"c":6.88,"h":6.915,"l":6.86,"n":143,"o":6.87,"t":"2026-10-19T16:50:00Z","v":9026,"vw":6.874097},{"c":6.9,"h":6.9,"l":6.87,"n":180,"o":6.885,"t":"2026-10-19T16:55:00Z","v":7865,"vw":6.884},{"c":6.92,"h":6.93,"l":6.895,"n":160,"o":6.895,"t":"2026-10-19T17:00:00Z","v":7389,"vw":6.907715},{"c":6.975,"h":6.975,"l":6.91,"n":139,"o":6.91,"t":"2026-10-19T17:05:00Z","v":8232,"vw":6.947055},{"c":6.95,"h":6.965,"l":6.95,"n":121,"o":6.965,"t":"2026-10-19T17:10:00Z","v":3502,"vw":6.953647},{"c":6.97,"h":6.97,"l":6.94,"n":121,"o":6.94,"t":"2026-10-19T17:15:00Z","v":4390,"vw":6.954426},{"c":6.945,"h":6.965,"l":6.945,"n":140,"o":6.96,"t":"2026-10-19T17:20:00Z","v":4598,"vw":6.953755},{"c":6.95,"h":6.95,"l":6.945,"n":152,"o":6.945,"t":"2026-10-19T17:25:00Z","v":4491,"vw":6.948574},{"c":7.075,"h":7.1,"l":6.94,"n":451,"o":6.94,"t":"2026-10-19T17:30:00Z","v":47315,"vw":7.002798},{"c":7.05,"h":7.08,"l":7.03,"n":362,"o":7.075,"t":"2026-10-19T17:35:00Z","v":31331,"vw":7.052874},{"c":6.99,"h":7.05,"l":6.99,"n":163,"o":7.05,"t":"2026-10-19T17:40:00Z","v":10261,"vw":7.018655},{"c":6.95,"h":6.995,"l":6.95,"n":95,"o":6.995,"t":"2026-10-19T17:45:00Z","v":3494,"vw":6.964026},{"c":6.955,"h":6.97,"l":6.95,"n":91,"o":6.97,"t":"2026-10-19T17:50:00Z","v":6286,"vw":6.960664},{"c":6.94,"h":6.98,"l":6.93,"n":278,"o":6.955,"t":"2026-10-19T17:55:00Z","v":13775,"vw":6.957067},{"c":6.895,"h":6.94,"l":6.895,"n":230,"o":6.94,"t":"2026-10-19T18:00:00Z","v":8417,"vw":6.920688},{"c":6.875,"h":6.9,"l":6.875,"n":146,"o":6.895,"t":"2026-10-19T18:05:00Z","v":10595,"vw":6.891927},{"c":6.865,"h":6.87,"l":6.865,"n":107,"o":6.87,"t":"2026-10-19T18:10:00Z","v":6047,"vw":6.865291},{"c":6.885,"h":6.885,"l":6.855,"n":159,"o":6.865,"t":"2026-10-19T18:15:00Z","v":15153,"vw":6.867454},{"c":6.875,"h":6.885,"l":6.87,"n":126,"o":6.885,"t":"2026-10-19T18:20:00Z","v":5866,"vw":6.876126},{"c":6.865,"h":6.875,"l":6.86,"n":154,"o":6.875,"t":"2026-10-19T18:25:00Z","v":12126,"vw":6.86683},{"c":6.85,"h":6.865,"l":6.85,"n":203,"o":6.865,"t":"2026-10-19T18:30:00Z","v":10010,"vw":6.855969},{"c":6.85,"h":6.85,"l":6.84,"n":183,"o":6.85,"t":"2026-10-19T18:35:00Z","v":5534,"vw":6.849739},{"c":6.865,"h":6.87,"l":6.845,"n":177,"o":6.85,"t":"2026-10-19T18:40:00Z","v":10929,"vw":6.854984},{"c":6.87,"h":6.88,"l":6.865,"n":166,"o":6.865,"t":"2026-10-19T18:45:00Z","v":7376,"vw":6.871391},{"c":6.88,"h":6.88,"l":6.86,"n":373,"o":6.87,"t":"2026-10-19T18:50:00Z","v":32488,"vw":6.867743},{"c":6.88,"h":6.9,"l":6.86,"n":250,"o":6.88,"t":"2026-10-19T18:55:00Z","v":19812,"vw":6.876938},{"c":6.88,"h":6.89,"l":6.875,"n":45,"o":6.88,"t":"2026-10-19T19:00:00Z","v":6793,"vw":6.879311},{"c":6.88,"h":6.88,"l":6.84,"n":344,"o":6.87,"t":"2026-10-19T19:05:00Z","v":19602,"vw":6.855849},{"c":6.875,"h":6.89,"l":6.87,"n":146,"o":6.89,"t":"2026-10-19T19:10:00Z","v":14341,"vw":6.881999},{"c":6.89,"h":6.89,"l":6.865,"n":253,"o":6.875,"t":"2026-10-19T19:15:00Z","v":26009,"vw":6.879458},{"c":6.855,"h":6.8835,"l":6.845,"n":276,"o":6.88,"t":"2026-10-19T19:20:00Z","v":17653,"vw":6.865656},{"c":7.05,"h":7.14,"l":6.85,"n":898,"o":6.8592,"t":"2026-10-19T19:25:00Z","v":341225,"vw":7.020399},{"c":7.12,"h":7.23,"l":6.985,"n":689,"o":7.055,"t":"2026-10-19T19:30:00Z","v":176525,"vw":7.064819},{"c":7.105,"h":7.16,"l":7.095,"n":322,"o":7.12,"t":"2026-10-19T19:35:00Z","v":33981,"vw":7.132403},{"c":7.11,"h":7.14,"l":7.08,"n":411,"o":7.12,"t":"2026-10-19T19:40:00Z","v":32538,"vw":7.107104},{"c":7.32,"h":7.39,"l":7.1,"n":429,"o":7.115,"t":"2026-10-19T19:45:00Z","v":80230,"vw":7.212482},{"c":7.41,"h":7.435,"l":7.26,"n":645,"o":7.35,"t":"2026-10-19T19:50:00Z","v":78223,"vw":7.334539},{"c":7.44,"h":7.45,"l":7.35,"n":1811,"o":7.4,"t":"2026-10-19T19:55:00Z","v":160044,"vw":7.404388},{"c":7.33,"h":7.5,"l":7.33,"n":6,"o":7.44,"t":"2026-10-19T20:00:00Z","v":61043,"vw":7.439918},{"c":6.8976,"h":6.8976,"l":6.8976,"n":1,"o":6.8976,"t":"2026-10-19T20:05:00Z","v":100,"vw":6.8976},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-19T20:50:00Z","v":1155,"vw":7.33},{"c":7.51,"h":7.62,"l":7.145,"n":964,"o":7.38,"t":"2026-10-20T13:30:00Z","v":123471,"vw":7.460961},{"c":7.7,"h":7.7,"l":7.42,"n":68,"o":7.44,"t":"2026-10-20T13:35:00Z","v":49805,"vw":7.450383},{"c":7.79,"h":7.85,"l":7.6015,"n":150,"o":7.7,"t":"2026-10-20T13:40:00Z","v":24304,"vw":7.747829},{"c":7.7022,"h":7.705,"l":7.7,"n":13,"o":7.705,"t":"2026-10-20T13:45:00Z","v":740,"vw":7.7019},{"c":7.955,"h":8,"l":7.78,"n":151,"o":7.8,"t":"2026-10-20T13:50:00Z","v":19538,"vw":7.909908},{"c":7.995,"h":8,"l":7.85,"n":804,"o":7.9,"t":"2026-10-20T13:55:00Z","v":45771,"vw":7.962601},{"c":7.96,"h":7.96,"l":7.84,"n":38,"o":7.9499,"t":"2026-10-20T14:00:00Z","v":2739,"vw":7.888015},{"c":7.98,"h":7.98,"l":7.91,"n":61,"o":7.96,"t":"2026-10-20T14:05:00Z","v":7568,"vw":7.94277},{"c":8.23,"h":8.24,"l":7.97,"n":113,"o":7.97,"t":"2026-10-20T14:10:00Z","v":20684,"vw":8.130354},{"c":8.43,"h":8.43,"l":8.2396,"n":161,"o":8.24,"t":"2026-10-20T14:15:00Z","v":16299,"vw":8.327167},{"c":8.6,"h":8.6,"l":8.31,"n":171,"o":8.38,"t":"2026-10-20T14:20:00Z","v":28878,"vw":8.42518},{"c":8.56,"h":8.67,"l":8.56,"n":188,"o":8.67,"t":"2026-10-20T14:25:00Z","v":27098,"vw":8.608934},{"c":8.57,"h":8.59,"l":8.4901,"n":117,"o":8.5448,"t":"2026-10-20T14:30:00Z","v":6602,"vw":8.552177},{"c":8.58,"h":8.7,"l":8.58,"n":1197,"o":8.59,"t":"2026-10-20T14:35:00Z","v":82800,"vw":8.635333},{"c":8.41,"h":8.64,"l":8.41,"n":215,"o":8.595,"t":"2026-10-20T14:40:00Z","v":82035,"vw":8.502238},{"c":8.455,"h":8.6,"l":8.41,"n":241,"o":8.41,"t":"2026-10-20T14:45:00Z","v":26831,"vw":8.536366},{"c":8.42,"h":8.47,"l":8.355,"n":118,"o":8.455,"t":"2026-10-20T14:50:00Z","v":9072,"vw":8.412902},{"c":8.43,"h":8.46,"l":8.371,"n":144,"o":8.42,"t":"2026-10-20T14:55:00Z","v":10456,"vw":8.426609},{"c":8.56,"h":8.56,"l":8.425,"n":74,"o":8.43,"t":"2026-10-20T15:00:00Z","v":6721,"vw":8.489273},{"c":8.55,"h":8.6,"l":8.55,"n":57,"o":8.6,"t":"2026-10-20T15:05:00Z","v":3973,"vw":8.563249},{"c":8.55,"h":8.59,"l":8.51,"n":43,"o":8.59,"t":"2026-10-20T15:10:00Z","v":2836,"vw":8.556424},{"c":8.52,"h":8.52,"l":8.43,"n":80,"o":8.48,"t":"2026-10-20T15:15:00Z","v":4057,"vw":8.477717},{"c":8.49,"h":8.52,"l":8.46,"n":113,"o":8.505,"t":"2026-10-20T15:20:00Z","v":7884,"vw":8.494174},{"c":8.48,"h":8.52,"l":8.48,"n":99,"o":8.485,"t":"2026-10-20T15:25:00Z","v":13987,"vw":8.499482},{"c":8.55,"h":8.6,"l":8.445,"n":250,"o":8.4999,"t":"2026-10-20T15:30:00Z","v":45554,"vw":8.556026},{"c":8.52,"h":8.57,"l":8.48,"n":81,"o":8.55,"t":"2026-10-20T15:35:00Z","v":5793,"vw":8.524631},{"c":8.52,"h":8.53,"l":8.52,"n":12,"o":8.53,"t":"2026-10-20T15:40:00Z","v":249,"vw":8.525},{"c":8.46,"h":8.52,"l":8.41,"n":144,"o":8.52,"t":"2026-10-20T15:45:00Z","v":7325,"vw":8.461981},{"c":8.31,"h":8.42,"l":8.27,"n":174,"o":8.405,"t":"2026-10-20T15:50:00Z","v":15113,"vw":8.348391},{"c":8.37,"h":8.38,"l":8.282,"n":78,"o":8.31,"t":"2026-10-20T15:55:00Z","v":4948,"vw":8.337967},{"c":8.335,"h":8.45,"l":8.335,"n":159,"o":8.37,"t":"2026-10-20T16:00:00Z","v":16797,"vw":8.41562},{"c":8.29,"h":8.37,"l":8.28,"n":119,"o":8.36,"t":"2026-10-20T16:05:00Z","v":6031,"vw":8.315013},{"c":8.29,"h":8.29,"l":8.25,"n":62,"o":8.26,"t":"2026-10-20T16:10:00Z","v":23215,"vw":8.252388},{"c":8.205,"h":8.265,"l":8.205,"n":70,"o":8.265,"t":"2026-10-20T16:15:00Z","v":2992,"vw":8.231139},{"c":8.24,"h":8.29,"l":8.22,"n":76,"o":8.23,"t":"2026-10-20T16:20:00Z","v":6958,"vw":8.244875},{"c":8.3,"h":8.3,"l":8.285,"n":46,"o":8.29,"t":"2026-10-20T16:25:00Z","v":2634,"vw":8.290844},{"c":8.26,"h":8.31,"l":8.24,"n":126,"o":8.3,"t":"2026-10-20T16:30:00Z","v":10383,"vw":8.272638},{"c":8.325,"h":8.36,"l":8.24,"n":268,"o":8.24,"t":"2026-10-20T16:35:00Z","v":72090,"vw":8.282757},{"c":8.34,"h":8.35,"l":8.305,"n":85,"o":8.325,"t":"2026-10-20T16:40:00Z","v":8116,"vw":8.320985},{"c":8.39,"h":8.46,"l":8.33,"n":264,"o":8.37,"t":"2026-10-20T16:45:00Z","v":34056,"vw":8.417902},{"c":8.45,"h":8.48,"l":8.39,"n":145,"o":8.39,"t":"2026-10-20T16:50:00Z","v":11097,"vw":8.441511},{"c":8.375,"h":8.42,"l":8.375,"n":77,"o":8.4,"t":"2026-10-20T16:55:00Z","v":3817,"vw":8.386767},{"c":8.37,"h":8.39,"l":8.37,"n":40,"o":8.39,"t":"2026-10-20T17:00:00Z","v":7061,"vw":8.389537},{"c":8.33,"h":8.365,"l":8.29,"n":135,"o":8.365,"t":"2026-10-20T17:05:00Z","v":41741,"vw":8.341608},{"c":8.385,"h":8.53,"l":8.32,"n":1092,"o":8.33,"t":"2026-10-20T17:10:00Z","v":140241,"vw":8.407883},{"c":8.34,"h":8.395,"l":8.18,"n":635,"o":8.385,"t":"2026-10-20T17:15:00Z","v":203152,"vw":8.276715},{"c":8.295,"h":8.34,"l":8.16,"n":328,"o":8.34,"t":"2026-10-20T17:20:00Z","v":281671,"vw":8.250278},{"c":8.4199,"h":8.4199,"l":8.215,"n":363,"o":8.295,"t":"2026-10-20T17:25:00Z","v":81904,"vw":8.29751},{"c":8.315,"h":8.4,"l":8.31,"n":42,"o":8.32,"t":"2026-10-20T17:30:00Z","v":2046,"vw":8.328482},{"c":8.37,"h":8.37,"l":8.305,"n":39,"o":8.305,"t":"2026-10-20T17:35:00Z","v":1886,"vw":8.346563},{"c":8.33,"h":8.38,"l":8.3,"n":107,"o":8.37,"t":"2026-10-20T17:40:00Z","v":8748,"vw":8.333624},{"c":8.29,"h":8.345,"l":8.28,"n":128,"o":8.31,"t":"2026-10-20T17:45:00Z","v":8959,"vw":8.320887},{"c":8.25,"h":8.27,"l":8.24,"n":41,"o":8.27,"t":"2026-10-20T17:50:00Z","v":2036,"vw":8.249785},{"c":8.295,"h":8.3,"l":8.25,"n":60,"o":8.26,"t":"2026-10-20T17:55:00Z","v":6676,"vw":8.275888},{"c":8.285,"h":8.285,"l":8.285,"n":34,"o":8.285,"t":"2026-10-20T18:00:00Z","v":2431,"vw":8.285},{"c":8.275,"h":8.28,"l":8.2427,"n":82,"o":8.25,"t":"2026-10-20T18:05:00Z","v":6529,"vw":8.260286},{"c":8.24,"h":8.27,"l":8.21,"n":227,"o":8.25,"t":"2026-10-20T18:10:00Z","v":23295,"vw":8.238842},{"c":8.215,"h":8.25,"l":8.215,"n":32,"o":8.23,"t":"2026-10-20T18:15:00Z","v":1442,"vw":8.223},{"c":8.25,"h":8.25,"l":8.17,"n":212,"o":8.21,"t":"2026-10-20T18:20:00Z","v":17356,"vw":8.206549},{"c":8.25,"h":8.26,"l":8.25,"n":64,"o":8.25,"t":"2026-10-20T18:25:00Z","v":3794,"vw":8.252873},{"c":8.28,"h":8.28,"l":8.25,"n":108,"o":8.25,"t":"2026-10-20T18:30:00Z","v":9337,"vw":8.256455},{"c":8.28,"h":8.28,"l":8.265,"n":40,"o":8.27,"t":"2026-10-20T18:35:00Z","v":2039,"vw":8.274922},{"c":8.295,"h":8.33,"l":8.275,"n":108,"o":8.29,"t":"2026-10-20T18:40:00Z","v":8275,"vw":8.307151},{"c":8.3,"h":8.32,"l":8.28,"n":116,"o":8.295,"t":"2026-10-20T18:45:00Z","v":7262,"vw":8.296359},{"c":8.3,"h":8.31,"l":8.29,"n":145,"o":8.3,"t":"2026-10-20T18:50:00Z","v":10526,"vw":8.299335},{"c":8.32,"h":8.32,"l":8.295,"n":106,"o":8.295,"t":"2026-10-20T18:55:00Z","v":8937,"vw":8.308182},{"c":8.385,"h":8.39,"l":8.33,"n":116,"o":8.33,"t":"2026-10-20T19:00:00Z","v":8314,"vw":8.36953},{"c":8.39,"h":8.4,"l":8.385,"n":100,"o":8.385,"t":"2026-10-20T19:05:00Z","v":4106,"vw":8.392751},{"c":8.4,"h":8.41,"l":8.36,"n":425,"o":8.39,"t":"2026-10-20T19:10:00Z","v":28827,"vw":8.38063},{"c":8.375,"h":8.38,"l":8.335,"n":114,"o":8.3724,"t":"2026-10-20T19:15:00Z","v":7481,"vw":8.363827},{"c":8.365,"h":8.41,"l":8.34,"n":319,"o":8.375,"t":"2026-10-20T19:20:00Z","v":32648,"vw":8.383994},{"c":8.375,"h":8.38,"l":8.355,"n":159,"o":8.365,"t":"2026-10-20T19:25:00Z","v":14354,"vw":8.370781},{"c":8.42,"h":8.43,"l":8.37,"n":183,"o":8.375,"t":"2026-10-20T19:30:00Z","v":13843,"vw":8.391128},{"c":8.44,"h":8.45,"l":8.41,"n":247,"o":8.42,"t":"2026-10-20T19:35:00Z","v":12955,"vw":8.430173},{"c":8.44,"h":8.46,"l":8.43,"n":198,"o":8.43,"t":"2026-10-20T19:40:00Z","v":12233,"vw":8.445226},{"c":8.41,"h":8.46,"l":8.41,"n":319,"o":8.44,"t":"2026-10-20T19:45:00Z","v":22613,"vw":8.436999},{"c":8.42,"h":8.43,"l":8.41,"n":299,"o":8.41,"t":"2026-10-20T19:50:00Z","v":20829,"vw":8.416709},{"c":8.48,"h":8.5,"l":8.42,"n":1290,"o":8.42,"t":"2026-10-20T19:55:00Z","v":117313,"vw":8.467943},{"c":8.46,"h":8.46,"l":8.46,"n":7,"o":8.46,"t":"2026-10-20T20:00:00Z","v":101577,"vw":8.46},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-20T21:00:00Z","v":168,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-20T23:05:00Z","v":139,"vw":8.3},{"c":8.65,"h":8.65,"l":8.65,"n":8,"o":8.65,"t":"2026-10-21T09:55:00Z","v":122,"vw":8.65},{"c":8.35,"h":8.35,"l":8.3,"n":20,"o":8.3,"t":"2026-10-21T10:00:00Z","v":2190,"vw":8.302381},{"c":8.55,"h":8.55,"l":8.36,"n":42,"o":8.39,"t":"2026-10-21T11:00:00Z","v":1718,"vw":8.459974},{"c":8.51,"h":8.51,"l":8.51,"n":23,"o":8.51,"t":"2026-10-21T11:10:00Z","v":314,"vw":8.51},{"c":8.4,"h":8.41,"l":8.4,"n":35,"o":8.41,"t":"2026-10-21T12:00:00Z","v":2159,"vw":8.408857},{"c":8.32,"h":8.4,"l":8.32,"n":53,"o":8.4,"t":"2026-10-21T12:50:00Z","v":641,"vw":8.346667},{"c":8.488,"h":8.665,"l":8.488,"n":43,"o":8.49,"t":"2026-10-21T13:30:00Z","v":6922,"vw":8.51836},{"c":8.478,"h":8.49,"l":8.478,"n":25,"o":8.485,"t":"2026-10-21T13:35:00Z","v":3032,"vw":8.483472},{"c":8.39,"h":8.49,"l":8.3,"n":85,"o":8.49,"t":"2026-10-21T13:40:00Z","v":8547,"vw":8.431435},{"c":8.23,"h":8.388,"l":8.23,"n":90,"o":8.38,"t":"2026-10-21T13:45:00Z","v":14322,"vw":8.310875},{"c":8.333,"h":8.46,"l":8.3,"n":117,"o":8.3,"t":"2026-10-21T13:50:00Z","v":10202,"vw":8.352974},{"c":8.268,"h":8.32,"l":8.25,"n":96,"o":8.32,"t":"2026-10-21T13:55:00Z","v":9113,"vw":8.285595},{"c":8.23,"h":8.28,"l":8.15,"n":135,"o":8.24,"t":"2026-10-21T14:00:00Z","v":10181,"vw":8.229771},{"c":8.27,"h":8.27,"l":8.16,"n":63,"o":8.245,"t":"2026-10-21T14:05:00Z","v":4744,"vw":8.209807},{"c":8.305,"h":8.37,"l":8.27,"n":78,"o":8.32,"t":"2026-10-21T14:10:00Z","v":10313,"vw":8.305632},{"c":8.305,"h":8.305,"l":8.24,"n":83,"o":8.27,"t":"2026-10-21T14:15:00Z","v":6653,"vw":8.279554},{"c":8.295,"h":8.295,"l":8.26,"n":71,"o":8.27,"t":"2026-10-21T14:20:00Z","v":3144,"vw":8.284317},{"c":8.305,"h":8.33,"l":8.295,"n":71,"o":8.295,"t":"2026-10-21T14:25:00Z","v":2396,"vw":8.302188},{"c":8.34,"h":8.35,"l":8.305,"n":93,"o":8.305,"t":"2026-10-21T14:30:00Z","v":6953,"vw":8.331091},{"c":8.285,"h":8.34,"l":8.265,"n":97,"o":8.34,"t":"2026-10-21T14:35:00Z","v":5985,"vw":8.292331},{"c":8.31,"h":8.31,"l":8.27,"n":56,"o":8.27,"t":"2026-10-21T14:40:00Z","v":3196,"vw":8.292719},{"c":8.33,"h":8.34,"l":8.31,"n":66,"o":8.31,"t":"2026-10-21T14:45:00Z","v":3225,"vw":8.33},{"c":8.3265,"h":8.35,"l":8.31,"n":72,"o":8.32,"t":"2026-10-21T14:50:00Z","v":5629,"vw":8.32298},{"c":8.36,"h":8.36,"l":8.295,"n":65,"o":8.325,"t":"2026-10-21T14:55:00Z","v":3505,"vw":8.314404},{"c":8.46,"h":8.49,"l":8.3,"n":178,"o":8.3,"t":"2026-10-21T15:00:00Z","v":221291,"vw":8.310562},{"c":8.46,"h":8.495,"l":8.45,"n":67,"o":8.475,"t":"2026-10-21T15:05:00Z","v":3049,"vw":8.462953},{"c":8.445,"h":8.455,"l":8.43,"n":92,"o":8.455,"t":"2026-10-21T15:10:00Z","v":5948,"vw":8.434547},{"c":8.37,"h":8.45,"l":8.37,"n":109,"o":8.445,"t":"2026-10-21T15:15:00Z","v":5282,"vw":8.395418},{"c":8.46,"h":8.46,"l":8.35,"n":107,"o":8.37,"t":"2026-10-21T15:20:00Z","v":5604,"vw":8.373173},{"c":8.46,"h":8.48,"l":8.46,"n":73,"o":8.46,"t":"2026-10-21T15:25:00Z","v":3086,"vw":8.465499},{"c":8.41,"h":8.43,"l":8.39,"n":83,"o":8.43,"t":"2026-10-21T15:30:00Z","v":5530,"vw":8.410755},{"c":8.35,"h":8.41,"l":8.35,"n":61,"o":8.41,"t":"2026-10-21T15:35:00Z","v":1941,"vw":8.37814},{"c":8.415,"h":8.415,"l":8.415,"n":12,"o":8.415,"t":"2026-10-21T15:40:00Z","v":208,"vw":8.415},{"c":8.375,"h":8.41,"l":8.375,"n":81,"o":8.41,"t":"2026-10-21T15:45:00Z","v":3884,"vw":8.38062},{"c":8.35,"h":8.37,"l":8.34,"n":95,"o":8.37,"t":"2026-10-21T15:50:00Z","v":1563,"vw":8.35748},{"c":8.35,"h":8.35,"l":8.33,"n":121,"o":8.35,"t":"2026-10-21T15:55:00Z","v":3192,"vw":8.344298},{"c":8.33,"h":8.33,"l":8.325,"n":77,"o":8.33,"t":"2026-10-21T16:00:00Z","v":4445,"vw":8.329628},{"c":8.35,"h":8.36,"l":8.335,"n":50,"o":8.335,"t":"2026-10-21T16:05:00Z","v":2516,"vw":8.349233},{"c":8.34,"h":8.36,"l":8.33,"n":82,"o":8.36,"t":"2026-10-21T16:10:00Z","v":2572,"vw":8.342694},{"c":8.37,"h":8.37,"l":8.345,"n":64,"o":8.35,"t":"2026-10-21T16:15:00Z","v":2826,"vw":8.351379},{"c":8.375,"h":8.4,"l":8.375,"n":37,"o":8.4,"t":"2026-10-21T16:20:00Z","v":1175,"vw":8.381667},{"c":8.41,"h":8.41,"l":8.375,"n":66,"o":8.4,"t":"2026-10-21T16:25:00Z","v":2825,"vw":8.390469},{"c":8.41,"h":8.41,"l":8.41,"n":9,"o":8.41,"t":"2026-10-21T16:30:00Z","v":256,"vw":8.41},{"c":8.43,"h":8.43,"l":8.4,"n":57,"o":8.4,"t":"2026-10-21T16:35:00Z","v":2715,"vw":8.416102},{"c":8.385,"h":8.46,"l":8.38,"n":83,"o":8.46,"t":"2026-10-21T16:40:00Z","v":6318,"vw":8.399868},{"c":8.41,"h":8.41,"l":8.41,"n":9,"o":8.41,"t":"2026-10-21T16:45:00Z","v":510,"vw":8.41},{"c":8.44,"h":8.44,"l":8.4,"n":42,"o":8.4,"t":"2026-10-21T16:50:00Z","v":2520,"vw":8.420073},{"c":8.46,"h":8.46,"l":8.45,"n":32,"o":8.45,"t":"2026-10-21T16:55:00Z","v":1650,"vw":8.45625},{"c":8.43,"h":8.46,"l":8.4,"n":38,"o":8.46,"t":"2026-10-21T17:00:00Z","v":3476,"vw":8.418071},{"c":8.44,"h":8.44,"l":8.405,"n":40,"o":8.43,"t":"2026-10-21T17:05:00Z","v":6545,"vw":8.411531},{"c":8.565,"h":8.59,"l":8.46,"n":119,"o":8.46,"t":"2026-10-21T17:10:00Z","v":16164,"vw":8.520775},{"c":8.56,"h":8.57,"l":8.54,"n":59,"o":8.5409,"t":"2026-10-21T17:15:00Z","v":3454,"vw":8.552399},{"c":8.5,"h":8.55,"l":8.5,"n":53,"o":8.55,"t":"2026-10-21T17:20:00Z","v":1952,"vw":8.522},{"c":8.54,"h":8.54,"l":8.52,"n":41,"o":8.52,"t":"2026-10-21T17:25:00Z","v":1024,"vw":8.533333},{"c":8.56,"h":8.56,"l":8.525,"n":62,"o":8.53,"t":"2026-10-21T17:30:00Z","v":2819,"vw":8.547115},{"c":8.53,"h":8.58,"l":8.52,"n":46,"o":8.58,"t":"2026-10-21T17:35:00Z","v":2441,"vw":8.538333},{"c":8.58,"h":8.58,"l":8.56,"n":64,"o":8.56,"t":"2026-10-21T17:40:00Z","v":2572,"vw":8.56785},{"c":8.58,"h":8.58,"l":8.5196,"n":32,"o":8.58,"t":"2026-10-21T17:45:00Z","v":1850,"vw":8.5706},{"c":8.57,"h":8.57,"l":8.545,"n":16,"o":8.545,"t":"2026-10-21T17:50:00Z","v":867,"vw":8.562857},{"c":8.59,"h":8.6,"l":8.545,"n":76,"o":8.545,"t":"2026-10-21T17:55:00Z","v":8947,"vw":8.592109},{"c":8.705,"h":8.705,"l":8.635,"n":189,"o":8.64,"t":"2026-10-21T18:00:00Z","v":9165,"vw":8.6696},{"c":8.73,"h":8.7599,"l":8.705,"n":214,"o":8.71,"t":"2026-10-21T18:05:00Z","v":27614,"vw":8.715364},{"c":8.715,"h":8.79,"l":8.7,"n":215,"o":8.73,"t":"2026-10-21T18:10:00Z","v":13593,"vw":8.735771},{"c":8.74,"h":8.74,"l":8.73,"n":31,"o":8.73,"t":"2026-10-21T18:15:00Z","v":1614,"vw":8.733427},{"c":8.67,"h":8.75,"l":8.67,"n":391,"o":8.75,"t":"2026-10-21T18:20:00Z","v":25370,"vw":8.697303},{"c":8.71,"h":8.72,"l":8.6506,"n":78,"o":8.67,"t":"2026-10-21T18:25:00Z","v":3320,"vw":8.693088},{"c":8.73,"h":8.73,"l":8.7,"n":79,"o":8.72,"t":"2026-10-21T18:30:00Z","v":3177,"vw":8.713526},{"c":8.575,"h":8.72,"l":8.54,"n":243,"o":8.7,"t":"2026-10-21T18:35:00Z","v":93372,"vw":8.651488},{"c":8.53,"h":8.565,"l":8.53,"n":32,"o":8.565,"t":"2026-10-21T18:40:00Z","v":3249,"vw":8.548108},{"c":8.47,"h":8.68,"l":8.47,"n":324,"o":8.54,"t":"2026-10-21T18:45:00Z","v":36292,"vw":8.588392},{"c":8.47,"h":8.47,"l":8.42,"n":75,"o":8.47,"t":"2026-10-21T18:50:00Z","v":4324,"vw":8.453103},{"c":8.405,"h":8.435,"l":8.38,"n":78,"o":8.435,"t":"2026-10-21T18:55:00Z","v":2612,"vw":8.413208},{"c":8.375,"h":8.47,"l":8.35,"n":268,"o":8.38,"t":"2026-10-21T19:00:00Z","v":27255,"vw":8.428846},{"c":8.355,"h":8.39,"l":8.3525,"n":84,"o":8.37,"t":"2026-10-21T19:05:00Z","v":3144,"vw":8.361792},{"c":8.31,"h":8.355,"l":8.265,"n":332,"o":8.33,"t":"2026-10-21T19:10:00Z","v":27126,"vw":8.304216},{"c":8.295,"h":8.31,"l":8.28,"n":511,"o":8.3,"t":"2026-10-21T19:15:00Z","v":37818,"vw":8.284675},{"c":8.3,"h":8.36,"l":8.295,"n":184,"o":8.295,"t":"2026-10-21T19:20:00Z","v":9383,"vw":8.314415},{"c":8.345,"h":8.36,"l":8.3368,"n":105,"o":8.34,"t":"2026-10-21T19:25:00Z","v":4262,"vw":8.345991},{"c":8.4,"h":8.5,"l":8.315,"n":720,"o":8.345,"t":"2026-10-21T19:30:00Z","v":52103,"vw":8.418196},{"c":8.43,"h":8.43,"l":8.4,"n":95,"o":8.41,"t":"2026-10-21T19:35:00Z","v":4812,"vw":8.417018},{"c":8.415,"h":8.45,"l":8.41,"n":239,"o":8.415,"t":"2026-10-21T19:40:00Z","v":11905,"vw":8.428664},{"c":8.4,"h":8.43,"l":8.38,"n":209,"o":8.4,"t":"2026-10-21T19:45:00Z","v":11873,"vw":8.400102},{"c":8.33,"h":8.43,"l":8.32,"n":380,"o":8.42,"t":"2026-10-21T19:50:00Z","v":26093,"vw":8.382515},{"c":8.34,"h":8.37,"l":8.3,"n":1224,"o":8.32,"t":"2026-10-21T19:55:00Z","v":93979,"vw":8.329117},{"c":8.21,"h":8.35,"l":8.21,"n":29,"o":8.35,"t":"2026-10-21T20:00:00Z","v":93530,"vw":8.349635},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-21T20:05:00Z","v":774,"vw":8.23},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-21T20:25:00Z","v":6861,"vw":8.35},{"c":8.1,"h":8.65,"l":7.55,"n":7,"o":8.65,"t":"2026-10-22T08:00:00Z","v":320,"vw":8.1},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-22T11:40:00Z","v":2528,"vw":8.21},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-22T13:15:00Z","v":159,"vw":8.05},{"c":8.36,"h":8.425,"l":8.12,"n":35,"o":8.32,"t":"2026-10-22T13:30:00Z","v":4650,"vw":8.335867},{"c":8.44,"h":8.47,"l":8.3,"n":25,"o":8.32,"t":"2026-10-22T13:35:00Z","v":2066,"vw":8.381355},{"c":8.32,"h":8.43,"l":8.32,"n":24,"o":8.4,"t":"2026-10-22T13:40:00Z","v":1799,"vw":8.400645},{"c":8.265,"h":8.44,"l":8.265,"n":13,"o":8.44,"t":"2026-10-22T13:45:00Z","v":693,"vw":8.306305},{"c":8.48,"h":8.48,"l":8.26,"n":23,"o":8.26,"t":"2026-10-22T13:50:00Z","v":1198,"vw":8.360568},{"c":8.375,"h":8.49,"l":8.375,"n":27,"o":8.46,"t":"2026-10-22T13:55:00Z","v":6345,"vw":8.408348},{"c":8.42,"h":8.7499,"l":8.42,"n":82,"o":8.54,"t":"2026-10-22T14:00:00Z","v":3478,"vw":8.502383},{"c":8.38,"h":8.49,"l":8.35,"n":74,"o":8.41,"t":"2026-10-22T14:05:00Z","v":6577,"vw":8.403335},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-10-22T14:10:00Z","v":3076,"vw":8.48},{"c":8.38,"h":8.38,"l":8.37,"n":20,"o":8.37,"t":"2026-10-22T14:15:00Z","v":1279,"vw":8.373333},{"c":8.39,"h":8.47,"l":8.39,"n":24,"o":8.47,"t":"2026-10-22T14:20:00Z","v":1763,"vw":8.443673},{"c":8.37,"h":8.4,"l":8.37,"n":18,"o":8.39,"t":"2026-10-22T14:25:00Z","v":1032,"vw":8.381429},{"c":8.35,"h":8.45,"l":8.35,"n":72,"o":8.37,"t":"2026-10-22T14:30:00Z","v":4378,"vw":8.376906},{"c":8.39,"h":8.39,"l":8.34,"n":30,"o":8.34,"t":"2026-10-22T14:35:00Z","v":3149,"vw":8.351123},{"c":8.415,"h":8.43,"l":8.39,"n":54,"o":8.39,"t":"2026-10-22T14:40:00Z","v":2283,"vw":8.408529},{"c":8.415,"h":8.415,"l":8.415,"n":25,"o":8.415,"t":"2026-10-22T14:50:00Z","v":1127,"vw":8.415},{"c":8.39,"h":8.41,"l":8.32,"n":65,"o":8.32,"t":"2026-10-22T14:55:00Z","v":4808,"vw":8.370596},{"c":8.34,"h":8.42,"l":8.34,"n":24,"o":8.42,"t":"2026-10-22T15:00:00Z","v":1099,"vw":8.386},{"c":8.335,"h":8.36,"l":8.325,"n":130,"o":8.325,"t":"2026-10-22T15:05:00Z","v":8554,"vw":8.342782},{"c":8.35,"h":8.35,"l":8.29,"n":74,"o":8.32,"t":"2026-10-22T15:10:00Z","v":5782,"vw":8.307619},{"c":8.38,"h":8.38,"l":8.37,"n":19,"o":8.37,"t":"2026-10-22T15:15:00Z","v":1121,"vw":8.376188},{"c":8.41,"h":8.43,"l":8.39,"n":81,"o":8.4,"t":"2026-10-22T15:20:00Z","v":4069,"vw":8.404965},{"c":8.42,"h":8.445,"l":8.42,"n":56,"o":8.435,"t":"2026-10-22T15:25:00Z","v":3671,"vw":8.439602},{"c":8.4,"h":8.43,"l":8.39,"n":49,"o":8.41,"t":"2026-10-22T15:30:00Z","v":2426,"vw":8.419172},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-22T15:35:00Z","v":239,"vw":8.4},{"c":8.37,"h":8.41,"l":8.37,"n":81,"o":8.4,"t":"2026-10-22T15:40:00Z","v":4802,"vw":8.387404},{"c":8.39,"h":8.39,"l":8.38,"n":20,"o":8.38,"t":"2026-10-22T15:45:00Z","v":720,"vw":8.381946},{"c":8.47,"h":8.47,"l":8.39,"n":87,"o":8.4,"t":"2026-10-22T15:50:00Z","v":4093,"vw":8.415678},{"c":8.445,"h":8.4516,"l":8.445,"n":7,"o":8.4516,"t":"2026-10-22T15:55:00Z","v":460,"vw":8.449563},{"c":8.47,"h":8.47,"l":8.445,"n":18,"o":8.46,"t":"2026-10-22T16:00:00Z","v":773,"vw":8.455929},{"c":8.44,"h":8.45,"l":8.42,"n":79,"o":8.445,"t":"2026-10-22T16:05:00Z","v":4645,"vw":8.43828},{"c":8.29,"h":8.44,"l":8.29,"n":96,"o":8.44,"t":"2026-10-22T16:10:00Z","v":10017,"vw":8.373326},{"c":8.33,"h":8.33,"l":8.33,"n":10,"o":8.33,"t":"2026-10-22T16:15:00Z","v":412,"vw":8.33},{"c":8.41,"h":8.44,"l":8.3,"n":134,"o":8.32,"t":"2026-10-22T16:20:00Z","v":60438,"vw":8.317811},{"c":8.39,"h":8.4,"l":8.39,"n":24,"o":8.39,"t":"2026-10-22T16:25:00Z","v":1751,"vw":8.392308},{"c":8.32,"h":8.37,"l":8.32,"n":28,"o":8.37,"t":"2026-10-22T16:30:00Z","v":2064,"vw":8.359418},{"c":8.345,"h":8.37,"l":8.345,"n":7,"o":8.37,"t":"2026-10-22T16:35:00Z","v":498,"vw":8.363671},{"c":8.37,"h":8.37,"l":8.32,"n":29,"o":8.345,"t":"2026-10-22T16:40:00Z","v":2324,"vw":8.348367},{"c":8.325,"h":8.35,"l":8.325,"n":32,"o":8.35,"t":"2026-10-22T16:45:00Z","v":2594,"vw":8.345203},{"c":8.31,"h":8.31,"l":8.28,"n":46,"o":8.29,"t":"2026-10-22T16:50:00Z","v":3420,"vw":8.297791},{"c":8.3,"h":8.32,"l":8.28,"n":39,"o":8.32,"t":"2026-10-22T16:55:00Z","v":1845,"vw":8.303952},{"c":8.27,"h":8.3,"l":8.26,"n":93,"o":8.29,"t":"2026-10-22T17:00:00Z","v":7437,"vw":8.283717},{"c":8.275,"h":8.275,"l":8.24,"n":123,"o":8.25,"t":"2026-10-22T17:05:00Z","v":6168,"vw":8.257052},{"c":8.23,"h":8.31,"l":8.22,"n":141,"o":8.3,"t":"2026-10-22T17:15:00Z","v":12932,"vw":8.262698},{"c":8.25,"h":8.26,"l":8.23,"n":122,"o":8.23,"t":"2026-10-22T17:20:00Z","v":9055,"vw":8.242558},{"c":8.22,"h":8.23,"l":8.22,"n":34,"o":8.23,"t":"2026-10-22T17:25:00Z","v":1151,"vw":8.224},{"c":8.19,"h":8.24,"l":8.19,"n":67,"o":8.24,"t":"2026-10-22T17:30:00Z","v":8089,"vw":8.202637},{"c":8.26,"h":8.26,"l":8.17,"n":82,"o":8.17,"t":"2026-10-22T17:35:00Z","v":4821,"vw":8.199045},{"c":8.22,"h":8.26,"l":8.22,"n":31,"o":8.26,"t":"2026-10-22T17:40:00Z","v":1358,"vw":8.245657},{"c":8.225,"h":8.225,"l":8.22,"n":27,"o":8.22,"t":"2026-10-22T17:45:00Z","v":1006,"vw":8.224},{"c":8.225,"h":8.225,"l":8.225,"n":26,"o":8.225,"t":"2026-10-22T17:50:00Z","v":941,"vw":8.225},{"c":8.225,"h":8.225,"l":8.225,"n":11,"o":8.225,"t":"2026-10-22T17:55:00Z","v":358,"vw":8.225},{"c":8.17,"h":8.215,"l":8.17,"n":66,"o":8.215,"t":"2026-10-22T18:00:00Z","v":3854,"vw":8.186572},{"c":8.21,"h":8.21,"l":8.17,"n":32,"o":8.17,"t":"2026-10-22T18:05:00Z","v":2058,"vw":8.197778},{"c":8.205,"h":8.205,"l":8.18,"n":14,"o":8.18,"t":"2026-10-22T18:10:00Z","v":436,"vw":8.187246},{"c":8.26,"h":8.265,"l":8.23,"n":27,"o":8.23,"t":"2026-10-22T18:15:00Z","v":1350,"vw":8.2465},{"c":8.3731,"h":8.385,"l":8.28,"n":57,"o":8.28,"t":"2026-10-22T18:20:00Z","v":4156,"vw":8.318678},{"c":8.3,"h":8.36,"l":8.3,"n":58,"o":8.36,"t":"2026-10-22T18:25:00Z","v":2866,"vw":8.335715},{"c":8.345,"h":8.35,"l":8.33,"n":39,"o":8.33,"t":"2026-10-22T18:30:00Z","v":2312,"vw":8.338795},{"c":8.345,"h":8.345,"l":8.345,"n":13,"o":8.345,"t":"2026-10-22T18:35:00Z","v":327,"vw":8.345},{"c":8.34,"h":8.35,"l":8.31,"n":45,"o":8.35,"t":"2026-10-22T18:40:00Z","v":1896,"vw":8.336267},{"c":8.315,"h":8.335,"l":8.3,"n":79,"o":8.31,"t":"2026-10-22T18:45:00Z","v":3604,"vw":8.319775},{"c":8.32,"h":8.32,"l":8.32,"n":12,"o":8.32,"t":"2026-10-22T18:50:00Z","v":423,"vw":8.32},{"c":8.33,"h":8.34,"l":8.3,"n":151,"o":8.32,"t":"2026-10-22T18:55:00Z","v":7949,"vw":8.311045},{"c":8.32,"h":8.32,"l":8.32,"n":23,"o":8.32,"t":"2026-10-22T19:00:00Z","v":518,"vw":8.32},{"c":8.385,"h":8.39,"l":8.34,"n":103,"o":8.34,"t":"2026-10-22T19:05:00Z","v":5504,"vw":8.363343},{"c":8.4,"h":8.4,"l":8.4,"n":29,"o":8.4,"t":"2026-10-22T19:10:00Z","v":999,"vw":8.4},{"c":8.42,"h":8.42,"l":8.4,"n":64,"o":8.42,"t":"2026-10-22T19:15:00Z","v":2184,"vw":8.415988},{"c":8.4,"h":8.45,"l":8.4,"n":133,"o":8.43,"t":"2026-10-22T19:20:00Z","v":6309,"vw":8.418533},{"c":8.38,"h":8.4,"l":8.37,"n":65,"o":8.4,"t":"2026-10-22T19:25:00Z","v":3747,"vw":8.393304},{"c":8.36,"h":8.39,"l":8.36,"n":106,"o":8.39,"t":"2026-10-22T19:30:00Z","v":3727,"vw":8.374024},{"c":8.33,"h":8.365,"l":8.31,"n":188,"o":8.35,"t":"2026-10-22T19:35:00Z","v":9862,"vw":8.33501},{"c":8.355,"h":8.37,"l":8.335,"n":145,"o":8.335,"t":"2026-10-22T19:40:00Z","v":7794,"vw":8.362363},{"c":8.325,"h":8.36,"l":8.32,"n":112,"o":8.36,"t":"2026-10-22T19:45:00Z","v":5871,"vw":8.332246},{"c":8.38,"h":8.38,"l":8.32,"n":273,"o":8.32,"t":"2026-10-22T19:50:00Z","v":15905,"vw":8.348333},{"c":8.41,"h":8.43,"l":8.38,"n":983,"o":8.38,"t":"2026-10-22T19:55:00Z","v":61810,"vw":8.408533},{"c":8.395,"h":8.395,"l":8.395,"n":7,"o":8.395,"t":"2026-10-22T20:00:00Z","v":75291,"vw":8.395},{"c":8.395,"h":8.395,"l":8.395,"n":1,"o":8.395,"t":"2026-10-22T20:25:00Z","v":13722,"vw":8.395}],"history":[{"c":16.07,"h":16.64,"l":15.97,"n":1096,"o":16.3,"t":"2024-10-21T04:00:00Z","v":66955,"vw":16.182919},{"c":16.28,"h":16.51,"l":16.09,"n":1933,"o":16.38,"t":"2024-10-22T04:00:00Z","v":71633,"vw":16.29157},{"c":16.26,"h":17,"l":15.9304,"n":1618,"o":16.3,"t":"2024-10-23T04:00:00Z","v":77533,"vw":16.36028},{"c":16.27,"h":16.72,"l":16.2,"n":1126,"o":16.5,"t":"2024-10-24T04:00:00Z","v":45567,"vw":16.439897},{"c":16.69,"h":16.98,"l":16.34,"n":2252,"o":16.49,"t":"2024-10-25T04:00:00Z","v":95787,"vw":16.634125},{"c":17.07,"h":17.21,"l":16.85,"n":1435,"o":16.91,"t":"2024-10-28T04:00:00Z","v":77924,"vw":17.027971},{"c":17.15,"h":17.43,"l":16.89,"n":1390,"o":17.04,"t":"2024-10-29T04:00:00Z","v":75103,"vw":17.14406},{"c":17.12,"h":17.4,"l":16.98,"n":982,"o":17.25,"t":"2024-10-30T04:00:00Z","v":47779,"vw":17.212506},{"c":16.76,"h":17.19,"l":16.41,"n":1527,"o":17.19,"t":"2024-10-31T04:00:00Z","v":56962,"vw":16.740853},{"c":16.65,"h":17.2,"l":16.49,"n":1557,"o":17.12,"t":"2024-11-01T04:00:00Z","v":255103,"vw":16.821294},{"c":16.56,"h":16.66,"l":16.42,"n":1091,"o":16.46,"t":"2024-11-04T05:00:00Z","v":40258,"vw":16.522512},{"c":16.6,"h":16.88,"l":16.5,"n":1239,"o":16.7,"t":"2024-11-05T05:00:00Z","v":41637,"vw":16.587059},{"c":17.24,"h":17.725,"l":17.07,"n":2173,"o":17.07,"t":"2024-11-06T05:00:00Z","v":88358,"vw":17.351999},{"c":18.55,"h":18.7164,"l":17.34,"n":2259,"o":17.34,"t":"2024-11-07T05:00:00Z","v":125059,"vw":18.059965},{"c":18.4,"h":18.855,"l":18.03,"n":1407,"o":18.55,"t":"2024-11-08T05:00:00Z","v":44394,"vw":18.349886},{"c":19.34,"h":19.36,"l":18.22,"n":1531,"o":18.59,"t":"2024-11-11T05:00:00Z","v":50676,"vw":18.988998},{"c":19.635,"h":19.64,"l":18.08,"n":2239,"o":19.05,"t":"2024-11-12T05:00:00Z","v":79057,"vw":19.242963},{"c":18.73,"h":20.24,"l":18.47,"n":2663,"o":19.43,"t":"2024-11-13T05:00:00Z","v":72265,"vw":19.387014},{"c":18.15,"h":19.205,"l":18.09,"n":2157,"o":18.79,"t":"2024-11-14T05:00:00Z","v":44433,"vw":18.347278},{"c":17.21,"h":18.19,"l":17.0252,"n":1734,"o":18.19,"t":"2024-11-15T05:00:00Z","v":39485,"vw":17.373717},{"c":15.83,"h":17.485,"l":15.69,"n":3259,"o":17.21,"t":"2024-11-18T05:00:00Z","v":52732,"vw":16.205105},{"c":13.3,"h":15.5,"l":13.01,"n":3813,"o":15.5,"t":"2024-11-19T05:00:00Z","v":157581,"vw":14.264836},{"c":13.65,"h":13.84,"l":12.33,"n":2167,"o":13.11,"t":"2024-11-20T05:00:00Z","v":80018,"vw":13.281619},{"c":14.34,"h":14.51,"l":13.49,"n":1654,"o":13.77,"t":"2024-11-21T05:00:00Z","v":55449,"vw":14.109307},{"c":14.09,"h":14.815,"l":13.92,"n":2278,"o":14.43,"t":"2024-11-22T05:00:00Z","v":136674,"vw":14.084982},{"c":15.36,"h":16.25,"l":14.35,"n":2475,"o":14.5,"t":"2024-11-25T05:00:00Z","v":94874,"vw":15.670571},{"c":14.53,"h":15.35,"l":14.515,"n":1750,"o":15.33,"t":"2024-11-26T05:00:00Z","v":48814,"vw":14.715566},{"c":14.77,"h":15.13,"l":14.59,"n":1225,"o":14.59,"t":"2024-11-27T05:00:00Z","v":27530,"vw":14.765852},{"c":14.91,"h":15.16,"l":14.76,"n":1064,"o":15,"t":"2024-11-29T05:00:00Z","v":33025,"vw":14.954024},{"c":15.14,"h":15.4,"l":14.61,"n":2016,"o":14.76,"t":"2024-12-02T05:00:00Z","v":55593,"vw":15.11797},{"c":14.33,"h":15.245,"l":14.31,"n":1908,"o":15.08,"t":"2024-12-03T05:00:00Z","v":46343,"vw":14.718742},{"c":14.13,"h":14.605,"l":13.725,"n":2292,"o":14.36,"t":"2024-12-04T05:00:00Z","v":75078,"vw":14.125562},{"c":14.25,"h":14.38,"l":13.63,"n":2406,"o":13.885,"t":"2024-12-05T05:00:00Z","v":64640,"vw":14.195318},{"c":14.69,"h":14.75,"l":13.76,"n":1956,"o":14.28,"t":"2024-12-06T05:00:00Z","v":48443,"vw":14.464518},{"c":14.5,"h":15.09,"l":14.5,"n":3043,"o":14.85,"t":"2024-12-09T05:00:00Z","v":80611,"vw":14.714211},{"c":14.42,"h":14.78,"l":14.03,"n":2003,"o":14.17,"t":"2024-12-10T05:00:00Z","v":57285,"vw":14.490304},{"c":14.25,"h":14.71,"l":14.08,"n":2185,"o":14.71,"t":"2024-12-11T05:00:00Z","v":47148,"vw":14.358584},{"c":13.8,"h":14.265,"l":13.72,"n":2140,"o":14.11,"t":"2024-12-12T05:00:00Z","v":137796,"vw":13.971411},{"c":14.03,"h":14.04,"l":12.95,"n":3929,"o":13.68,"t":"2024-12-13T05:00:00Z","v":171349,"vw":13.783015},{"c":13.66,"h":14.605,"l":13.23,"n":4888,"o":14,"t":"2024-12-16T05:00:00Z","v":189855,"vw":13.738248},{"c":14.06,"h":14.3,"l":13.28,"n":3703,"o":13.4,"t":"2024-12-17T05:00:00Z","v":166841,"vw":13.991161},{"c":13.75,"h":14.28,"l":13.42,"n":3962,"o":14.05,"t":"2024-12-18T05:00:00Z","v":214211,"vw":13.797328},{"c":13.35,"h":13.86,"l":12.64,"n":4990,"o":13.69,"t":"2024-12-19T05:00:00Z","v":193811,"vw":13.294009},{"c":13.5,"h":13.87,"l":13,"n":4003,"o":13.11,"t":"2024-12-20T05:00:00Z","v":796653,"vw":13.501276},{"c":14.14,"h":14.285,"l":13.01,"n":2726,"o":13.16,"t":"2024-12-23T05:00:00Z","v":60501,"vw":13.889664},{"c":14.41,"h":14.566,"l":14.08,"n":1462,"o":14.15,"t":"2024-12-24T05:00:00Z","v":44194,"vw":14.252148},{"c":14.54,"h":14.77,"l":13.81,"n":2356,"o":14.23,"t":"2024-12-26T05:00:00Z","v":45242,"vw":14.387302},{"c":14.4,"h":14.77,"l":14.18,"n":1720,"o":14.42,"t":"2024-12-27T05:00:00Z","v":51394,"vw":14.390592},{"c":14.47,"h":14.54,"l":13.98,"n":2718,"o":14.23,"t":"2024-12-30T05:00:00Z","v":70797,"vw":14.35325},{"c":14.65,"h":14.97,"l":13.94,"n":2524,"o":14.64,"t":"2024-12-31T05:00:00Z","v":111179,"vw":14.561068},{"c":14.48,"h":15.02,"l":14.25,"n":2273,"o":14.83,"t":"2025-01-02T05:00:00Z","v":76346,"vw":14.747504},{"c":14.52,"h":14.7,"l":13.72,"n":2109,"o":14.12,"t":"2025-01-03T05:00:00Z","v":55114,"vw":14.451827},{"c":14.22,"h":15.25,"l":14.15,"n":2107,"o":14.4,"t":"2025-01-06T05:00:00Z","v":60594,"vw":14.338175},{"c":13.77,"h":14.9,"l":13.645,"n":2294,"o":14.27,"t":"2025-01-07T05:00:00Z","v":94024,"vw":13.884748},{"c":13.37,"h":13.62,"l":12.99,"n":2521,"o":13.62,"t":"2025-01-08T05:00:00Z","v":198448,"vw":13.213735},{"c":13.29,"h":13.57,"l":12.815,"n":2077,"o":12.94,"t":"2025-01-10T05:00:00Z","v":164452,"vw":13.233513},{"c":13.23,"h":13.38,"l":12.95,"n":2134,"o":13.08,"t":"2025-01-13T05:00:00Z","v":154390,"vw":13.128123},{"c":12.77,"h":13.4,"l":12.57,"n":1624,"o":13.31,"t":"2025-01-14T05:00:00Z","v":88125,"vw":13.040363},{"c":12.96,"h":13.565,"l":12.85,"n":1783,"o":13.1,"t":"2025-01-15T05:00:00Z","v":70295,"vw":13.007362},{"c":12.48,"h":13.305,"l":12.19,"n":1555,"o":12.8,"t":"2025-01-16T05:00:00Z","v":57102,"vw":12.664671},{"c":12.44,"h":12.7625,"l":12.29,"n":1472,"o":12.64,"t":"2025-01-17T05:00:00Z","v":102138,"vw":12.479537},{"c":11.28,"h":12.525,"l":11.25,"n":1767,"o":12.41,"t":"2025-01-21T05:00:00Z","v":62463,"vw":11.521554},{"c":11.21,"h":11.755,"l":11.15,"n":1700,"o":11.28,"t":"2025-01-22T05:00:00Z","v":54927,"vw":11.282779},{"c":11.28,"h":11.48,"l":11.08,"n":1205,"o":11.18,"t":"2025-01-23T05:00:00Z","v":57895,"vw":11.266777},{"c":11.18,"h":11.62,"l":11.14,"n":1112,"o":11.24,"t":"2025-01-24T05:00:00Z","v":44394,"vw":11.328424},{"c":10.78,"h":11.3,"l":10.7601,"n":1073,"o":11.05,"t":"2025-01-27T05:00:00Z","v":34761,"vw":10.908409},{"c":10.47,"h":10.8,"l":10.46,"n":1522,"o":10.8,"t":"2025-01-28T05:00:00Z","v":50695,"vw":10.557819},{"c":10.35,"h":10.87,"l":10.22,"n":2427,"o":10.38,"t":"2025-01-29T05:00:00Z","v":64338,"vw":10.440218},{"c":10.22,"h":10.67,"l":10.04,"n":1443,"o":10.39,"t":"2025-01-30T05:00:00Z","v":44111,"vw":10.255125},{"c":9.79,"h":10.39,"l":9.76,"n":1635,"o":10.01,"t":"2025-01-31T05:00:00Z","v":42869,"vw":9.929206},{"c":9.37,"h":9.54,"l":9.195,"n":1122,"o":9.48,"t":"2025-02-03T05:00:00Z","v":47938,"vw":9.408742},{"c":9.3,"h":9.4,"l":8.96,"n":1916,"o":9.38,"t":"2025-02-04T05:00:00Z","v":78970,"vw":9.208825},{"c":9.52,"h":9.695,"l":9.16,"n":2079,"o":9.36,"t":"2025-02-05T05:00:00Z","v":155548,"vw":9.40579},{"c":9.47,"h":9.73,"l":9.37,"n":986,"o":9.64,"t":"2025-02-06T05:00:00Z","v":50280,"vw":9.523697},{"c":8.41,"h":9.4,"l":8.31,"n":1251,"o":9.38,"t":"2025-02-07T05:00:00Z","v":43862,"vw":8.661187},{"c":8.25,"h":9,"l":8.23,"n":955,"o":8.39,"t":"2025-02-10T05:00:00Z","v":41679,"vw":8.519613},{"c":7.88,"h":8.4,"l":7.75,"n":1797,"o":8.18,"t":"2025-02-11T05:00:00Z","v":84145,"vw":7.986106},{"c":7.79,"h":8.28,"l":7.71,"n":1222,"o":7.71,"t":"2025-02-12T05:00:00Z","v":46484,"vw":7.935944},{"c":7.69,"h":7.905,"l":7.68,"n":746,"o":7.8,"t":"2025-02-13T05:00:00Z","v":27553,"vw":7.766196},{"c":7.73,"h":8.118,"l":7.535,"n":1120,"o":7.79,"t":"2025-02-14T05:00:00Z","v":48799,"vw":7.731576},{"c":7.36,"h":7.97,"l":7.32,"n":702,"o":7.81,"t":"2025-02-18T05:00:00Z","v":29969,"vw":7.500075},{"c":7.41,"h":7.49,"l":7.04,"n":989,"o":7.27,"t":"2025-02-19T05:00:00Z","v":34324,"vw":7.340132},{"c":7.9,"h":8.13,"l":7.06,"n":1851,"o":7.3,"t":"2025-02-20T05:00:00Z","v":86771,"vw":7.597856},{"c":7.59,"h":8.145,"l":7.41,"n":1546,"o":8.01,"t":"2025-02-21T05:00:00Z","v":65750,"vw":7.802263},{"c":7.64,"h":7.8008,"l":7.25,"n":1083,"o":7.65,"t":"2025-02-24T05:00:00Z","v":42341,"vw":7.636598},{"c":7.53,"h":7.75,"l":7.51,"n":1585,"o":7.7,"t":"2025-02-25T05:00:00Z","v":40217,"vw":7.570972},{"c":7.32,"h":7.77,"l":7.305,"n":689,"o":7.53,"t":"2025-02-26T05:00:00Z","v":17576,"vw":7.400744},{"c":7.14,"h":7.5,"l":7.12,"n":810,"o":7.3,"t":"2025-02-27T05:00:00Z","v":30445,"vw":7.219663},{"c":7.04,"h":7.41,"l":6.91,"n":1178,"o":7.12,"t":"2025-02-28T05:00:00Z","v":44795,"vw":7.064135},{"c":6.59,"h":7.45,"l":6.49,"n":1423,"o":7.04,"t":"2025-03-03T05:00:00Z","v":56607,"vw":6.755394},{"c":6.25,"h":6.79,"l":6.21,"n":1079,"o":6.79,"t":"2025-03-04T05:00:00Z","v":60508,"vw":6.459042},{"c":6.1,"h":6.44,"l":5.92,"n":1541,"o":6.25,"t":"2025-03-05T05:00:00Z","v":74744,"vw":6.133601},{"c":6.44,"h":6.65,"l":5.97,"n":1052,"o":6,"t":"2025-03-06T05:00:00Z","v":53852,"vw":6.397354},{"c":6.77,"h":6.78,"l":6.3201,"n":1017,"o":6.4,"t":"2025-03-07T05:00:00Z","v":42466,"vw":6.644973},{"c":7.4,"h":7.44,"l":6.54,"n":933,"o":6.6,"t":"2025-03-10T04:00:00Z","v":38346,"vw":7.134346},{"c":7.57,"h":7.88,"l":7.025,"n":1211,"o":7.5,"t":"2025-03-11T04:00:00Z","v":50188,"vw":7.581021},{"c":7.56,"h":7.85,"l":7.25,"n":1470,"o":7.58,"t":"2025-03-12T04:00:00Z","v":37914,"vw":7.54185},{"c":7.14,"h":7.75,"l":6.99,"n":753,"o":7.56,"t":"2025-03-13T04:00:00Z","v":27431,"vw":7.308261},{"c":6.67,"h":7.2759,"l":6.42,"n":1157,"o":7.18,"t":"2025-03-14T04:00:00Z","v":61595,"vw":6.804277},{"c":7.06,"h":7.2999,"l":6.81,"n":1192,"o":6.84,"t":"2025-03-17T04:00:00Z","v":61868,"vw":7.023268},{"c":7.49,"h":7.53,"l":6.73,"n":1457,"o":7,"t":"2025-03-18T04:00:00Z","v":146056,"vw":7.127735},{"c":7.49,"h":7.59,"l":7.0675,"n":838,"o":7.34,"t":"2025-03-19T04:00:00Z","v":28911,"vw":7.381655},{"c":7.15,"h":7.6,"l":6.9625,"n":633,"o":7.37,"t":"2025-03-20T04:00:00Z","v":28261,"vw":7.231098},{"c":7.17,"h":7.52,"l":6.95,"n":1357,"o":7.06,"t":"2025-03-21T04:00:00Z","v":134828,"vw":7.125249},{"c":7.76,"h":7.88,"l":7.18,"n":841,"o":7.24,"t":"2025-03-24T04:00:00Z","v":26645,"vw":7.575191},{"c":7.91,"h":7.995,"l":7.535,"n":1044,"o":7.985,"t":"2025-03-25T04:00:00Z","v":40431,"vw":7.845574},{"c":7.28,"h":7.75,"l":7.13,"n":1125,"o":7.75,"t":"2025-03-26T04:00:00Z","v":36197,"vw":7.31565},{"c":7.45,"h":7.65,"l":7.13,"n":719,"o":7.44,"t":"2025-03-27T04:00:00Z","v":30626,"vw":7.397287},{"c":7.07,"h":7.575,"l":7.005,"n":1054,"o":7.55,"t":"2025-03-28T04:00:00Z","v":48922,"vw":7.127527},{"c":6.98,"h":7.2,"l":6.822,"n":829,"o":7,"t":"2025-03-31T04:00:00Z","v":77531,"vw":7.021226},{"c":6.46,"h":6.96,"l":6.38,"n":608,"o":6.96,"t":"2025-04-01T04:00:00Z","v":24668,"vw":6.647749},{"c":6.78,"h":6.9735,"l":6.34,"n":802,"o":6.34,"t":"2025-04-02T04:00:00Z","v":30956,"vw":6.784904},{"c":6.13,"h":6.95,"l":6.11,"n":1915,"o":6.52,"t":"2025-04-03T04:00:00Z","v":87627,"vw":6.26267},{"c":5.8,"h":6.15,"l":5.59,"n":2058,"o":5.91,"t":"2025-04-04T04:00:00Z","v":69511,"vw":5.792852},{"c":5.37,"h":5.9,"l":5.25,"n":1589,"o":5.54,"t":"2025-04-07T04:00:00Z","v":105292,"vw":5.559291},{"c":4.79,"h":5.75,"l":4.76,"n":1311,"o":5.54,"t":"2025-04-08T04:00:00Z","v":52027,"vw":4.990923},{"c":4.62,"h":4.792,"l":4.15,"n":2383,"o":4.75,"t":"2025-04-09T04:00:00Z","v":168594,"vw":4.412262},{"c":4.13,"h":4.575,"l":4.035,"n":964,"o":4.52,"t":"2025-04-10T04:00:00Z","v":85571,"vw":4.198621},{"c":4.01,"h":4.24,"l":3.91,"n":881,"o":4.235,"t":"2025-04-11T04:00:00Z","v":66573,"vw":4.048641},{"c":3.99,"h":4.21,"l":3.91,"n":1219,"o":4.21,"t":"2025-04-14T04:00:00Z","v":104641,"vw":3.997068},{"c":4.11,"h":4.375,"l":3.99,"n":1463,"o":3.99,"t":"2025-04-15T04:00:00Z","v":88647,"vw":4.157653},{"c":4.38,"h":4.57,"l":3.85,"n":2138,"o":4.03,"t":"2025-04-16T04:00:00Z","v":174692,"vw":4.19548},{"c":4.62,"h":4.88,"l":4.3,"n":1527,"o":4.37,"t":"2025-04-17T04:00:00Z","v":139450,"vw":4.523593},{"c":4.95,"h":5,"l":4.345,"n":1003,"o":4.61,"t":"2025-04-21T04:00:00Z","v":153591,"vw":4.583081},{"c":4.9,"h":5.255,"l":4.85,"n":1258,"o":5,"t":"2025-04-22T04:00:00Z","v":63010,"vw":4.972688},{"c":4.74,"h":5.25,"l":4.72,"n":1283,"o":5.09,"t":"2025-04-23T04:00:00Z","v":52210,"vw":4.816809},{"c":4.52,"h":4.8,"l":4.47,"n":1483,"o":4.8,"t":"2025-04-24T04:00:00Z","v":58735,"vw":4.53836},{"c":4.41,"h":4.61,"l":4.355,"n":1324,"o":4.52,"t":"2025-04-25T04:00:00Z","v":48213,"vw":4.418766},{"c":4.5,"h":4.51,"l":4.31,"n":1719,"o":4.45,"t":"2025-04-28T04:00:00Z","v":51330,"vw":4.429744},{"c":4.41,"h":4.76,"l":4.3,"n":1686,"o":4.49,"t":"2025-04-29T04:00:00Z","v":43578,"vw":4.425878},{"c":4.11,"h":4.43,"l":4.1,"n":1015,"o":4.34,"t":"2025-04-30T04:00:00Z","v":46702,"vw":4.164262},{"c":3.97,"h":4.1,"l":3.69,"n":1419,"o":4.1,"t":"2025-05-01T04:00:00Z","v":135435,"vw":3.861409},{"c":4.1,"h":4.29,"l":3.93,"n":2015,"o":4.03,"t":"2025-05-02T04:00:00Z","v":148359,"vw":4.06908},{"c":3.97,"h":4.07,"l":3.715,"n":1835,"o":4,"t":"2025-05-05T04:00:00Z","v":113106,"vw":3.952742},{"c":3.82,"h":4.08,"l":3.745,"n":1427,"o":3.92,"t":"2025-05-06T04:00:00Z","v":64403,"vw":3.848955},{"c":3.99,"h":4.04,"l":3.64,"n":1073,"o":3.96,"t":"2025-05-07T04:00:00Z","v":58131,"vw":3.941138},{"c":3.95,"h":4.165,"l":3.87,"n":1229,"o":3.92,"t":"2025-05-08T04:00:00Z","v":98697,"vw":3.978611},{"c":3.87,"h":3.9,"l":3.745,"n":1074,"o":3.9,"t":"2025-05-09T04:00:00Z","v":56428,"vw":3.846916},{"c":3.83,"h":4.095,"l":3.73,"n":1406,"o":4.05,"t":"2025-05-12T04:00:00Z","v":67563,"vw":3.840043},{"c":3.81,"h":3.9389,"l":3.71,"n":1026,"o":3.85,"t":"2025-05-13T04:00:00Z","v":67885,"vw":3.816025},{"c":3.84,"h":4.43,"l":3.75,"n":1962,"o":3.8,"t":"2025-05-14T04:00:00Z","v":118999,"vw":3.998091},{"c":3.94,"h":4.09,"l":3.62,"n":1364,"o":3.84,"t":"2025-05-15T04:00:00Z","v":90296,"vw":3.839468},{"c":3.51,"h":3.99,"l":3.49,"n":1316,"o":3.87,"t":"2025-05-16T04:00:00Z","v":126692,"vw":3.618228},{"c":4.37,"h":4.4,"l":3.425,"n":2527,"o":3.51,"t":"2025-05-19T04:00:00Z","v":202133,"vw":4.039126},{"c":3.83,"h":4.37,"l":3.785,"n":2190,"o":4.37,"t":"2025-05-20T04:00:00Z","v":158285,"vw":3.908434},{"c":3.855,"h":4.115,"l":3.67,"n":1493,"o":3.76,"t":"2025-05-21T04:00:00Z","v":83186,"vw":3.849888},{"c":3.91,"h":4.01,"l":3.71,"n":2360,"o":3.85,"t":"2025-05-22T04:00:00Z","v":131651,"vw":3.875255},{"c":3.565,"h":3.85,"l":3.505,"n":1819,"o":3.85,"t":"2025-05-23T04:00:00Z","v":106097,"vw":3.619333},{"c":3.505,"h":3.6,"l":3.505,"n":1334,"o":3.58,"t":"2025-05-27T04:00:00Z","v":72428,"vw":3.544361},{"c":3.4,"h":3.6057,"l":3.35,"n":1619,"o":3.5,"t":"2025-05-28T04:00:00Z","v":135481,"vw":3.42502},{"c":3.57,"h":3.625,"l":3.35,"n":1380,"o":3.4,"t":"2025-05-29T04:00:00Z","v":81122,"vw":3.525799},{"c":3.66,"h":3.685,"l":3.425,"n":752,"o":3.57,"t":"2025-05-30T04:00:00Z","v":58846,"vw":3.576224},{"c":4.43,"h":4.7,"l":3.75,"n":1792,"o":3.75,"t":"2025-06-02T04:00:00Z","v":154936,"vw":4.299985},{"c":4.74,"h":4.76,"l":4.16,"n":2808,"o":4.42,"t":"2025-06-03T04:00:00Z","v":571922,"vw":4.532601},{"c":4.41,"h":4.76,"l":4.3862,"n":1050,"o":4.68,"t":"2025-06-04T04:00:00Z","v":87053,"vw":4.541092},{"c":4.15,"h":4.42,"l":4.11,"n":811,"o":4.42,"t":"2025-06-05T04:00:00Z","v":50002,"vw":4.210536},{"c":4.75,"h":4.765,"l":3.98,"n":973,"o":4.16,"t":"2025-06-06T04:00:00Z","v":67719,"vw":4.523521},{"c":4.48,"h":4.8,"l":4.43,"n":833,"o":4.8,"t":"2025-06-09T04:00:00Z","v":56837,"vw":4.587633},{"c":4.88,"h":5.02,"l":4.49,"n":1251,"o":4.49,"t":"2025-06-10T04:00:00Z","v":103482,"vw":4.841436},{"c":4.57,"h":4.97,"l":4.46,"n":1969,"o":4.97,"t":"2025-06-11T04:00:00Z","v":118231,"vw":4.681053},{"c":4.63,"h":4.8791,"l":4.44,"n":1728,"o":4.62,"t":"2025-06-12T04:00:00Z","v":115375,"vw":4.596951},{"c":4.43,"h":4.62,"l":4.1817,"n":1648,"o":4.52,"t":"2025-06-13T04:00:00Z","v":145157,"vw":4.380323},{"c":4.29,"h":4.52,"l":4.161,"n":1084,"o":4.43,"t":"2025-06-16T04:00:00Z","v":71456,"vw":4.358937},{"c":3.93,"h":4.49,"l":3.911,"n":1071,"o":4.24,"t":"2025-06-17T04:00:00Z","v":67006,"vw":4.114635},{"c":3.65,"h":4.05,"l":3.57,"n":867,"o":3.97,"t":"2025-06-18T04:00:00Z","v":68459,"vw":3.726062},{"c":4.76,"h":4.87,"l":3.71,"n":2553,"o":3.71,"t":"2025-06-20T04:00:00Z","v":297667,"vw":4.482511},{"c":4.12,"h":4.88,"l":4.09,"n":2727,"o":4.76,"t":"2025-06-23T04:00:00Z","v":189055,"vw":4.275981},{"c":4.53,"h":4.7599,"l":4.15,"n":1834,"o":4.15,"t":"2025-06-24T04:00:00Z","v":135135,"vw":4.511606},{"c":4.59,"h":4.64,"l":3.69,"n":3403,"o":4.05,"t":"2025-06-25T04:00:00Z","v":366956,"vw":4.286161},{"c":4.01,"h":4.64,"l":3.86,"n":2913,"o":4.59,"t":"2025-06-26T04:00:00Z","v":225098,"vw":4.111742},{"c":4.11,"h":4.35,"l":3.97,"n":2612,"o":4,"t":"2025-06-27T04:00:00Z","v":1306096,"vw":4.119388},{"c":3.97,"h":4.115,"l":3.78,"n":3549,"o":4.09,"t":"2025-06-30T04:00:00Z","v":160704,"vw":3.952787},{"c":3.85,"h":4.1,"l":3.8,"n":1741,"o":3.9,"t":"2025-07-01T04:00:00Z","v":293489,"vw":3.970561},{"c":4,"h":4.2,"l":3.85,"n":2443,"o":3.85,"t":"2025-07-02T04:00:00Z","v":282825,"vw":3.953302},{"c":3.88,"h":4.0662,"l":3.86,"n":803,"o":4.02,"t":"2025-07-03T04:00:00Z","v":143855,"vw":3.97401},{"c":3.81,"h":3.9867,"l":3.75,"n":1015,"o":3.88,"t":"2025-07-07T04:00:00Z","v":66168,"vw":3.811691},{"c":3.92,"h":3.96,"l":3.825,"n":971,"o":3.83,"t":"2025-07-08T04:00:00Z","v":73224,"vw":3.895495},{"c":4.01,"h":4.19,"l":3.9,"n":913,"o":3.93,"t":"2025-07-09T04:00:00Z","v":191287,"vw":4.014309},{"c":4.03,"h":4.0834,"l":3.86,"n":913,"o":4.05,"t":"2025-07-10T04:00:00Z","v":114680,"vw":3.980633},{"c":3.92,"h":4.03,"l":3.89,"n":462,"o":4.02,"t":"2025-07-11T04:00:00Z","v":58268,"vw":3.935332},{"c":3.73,"h":4.02,"l":3.72,"n":860,"o":3.94,"t":"2025-07-14T04:00:00Z","v":182277,"vw":3.839174},{"c":3.77,"h":3.92,"l":3.77,"n":752,"o":3.85,"t":"2025-07-15T04:00:00Z","v":118857,"vw":3.814336},{"c":3.83,"h":3.91,"l":3.72,"n":837,"o":3.91,"t":"2025-07-16T04:00:00Z","v":115055,"vw":3.839418},{"c":3.84,"h":4.03,"l":3.8,"n":1739,"o":3.84,"t":"2025-07-17T04:00:00Z","v":146857,"vw":3.919371},{"c":4.35,"h":4.41,"l":3.86,"n":1947,"o":3.87,"t":"2025-07-18T04:00:00Z","v":2477517,"vw":4.041503},{"c":5.65,"h":5.73,"l":4.67,"n":4755,"o":4.73,"t":"2025-07-21T04:00:00Z","v":787318,"vw":5.190061},{"c":5.18,"h":5.7,"l":4.76,"n":2786,"o":5.7,"t":"2025-07-22T04:00:00Z","v":336721,"vw":5.130777},{"c":5.5,"h":5.565,"l":5.15,"n":1280,"o":5.24,"t":"2025-07-23T04:00:00Z","v":129410,"vw":5.404182},{"c":5.7,"h":5.95,"l":5.385,"n":1680,"o":5.49,"t":"2025-07-24T04:00:00Z","v":184196,"vw":5.690011},{"c":5.77,"h":5.95,"l":5.31,"n":1144,"o":5.65,"t":"2025-07-25T04:00:00Z","v":164783,"vw":5.663216},{"c":5.51,"h":5.83,"l":5.3435,"n":1273,"o":5.76,"t":"2025-07-28T04:00:00Z","v":129116,"vw":5.575191},{"c":5.2,"h":5.58,"l":5.1101,"n":1197,"o":5.46,"t":"2025-07-29T04:00:00Z","v":183069,"vw":5.294315},{"c":6.01,"h":6.03,"l":5.2,"n":1847,"o":5.31,"t":"2025-07-30T04:00:00Z","v":300400,"vw":5.632697},{"c":5.9,"h":6.45,"l":5.83,"n":1978,"o":6.02,"t":"2025-07-31T04:00:00Z","v":229139,"vw":6.088407},{"c":5.96,"h":6.052,"l":5.07,"n":2440,"o":5.77,"t":"2025-08-01T04:00:00Z","v":262493,"vw":5.598707},{"c":5.8,"h":6.01,"l":5.71,"n":1430,"o":6.01,"t":"2025-08-04T04:00:00Z","v":88091,"vw":5.828475},{"c":6,"h":6.13,"l":5.71,"n":1407,"o":5.79,"t":"2025-08-05T04:00:00Z","v":127311,"vw":5.952875},{"c":6.33,"h":6.43,"l":5.8317,"n":2424,"o":6.18,"t":"2025-08-06T04:00:00Z","v":191425,"vw":6.121071},{"c":6.73,"h":6.95,"l":6.32,"n":2350,"o":6.43,"t":"2025-08-07T04:00:00Z","v":208680,"vw":6.695116},{"c":6.47,"h":6.8,"l":6.25,"n":2180,"o":6.8,"t":"2025-08-08T04:00:00Z","v":183760,"vw":6.5143},{"c":6.43,"h":6.7778,"l":6.1908,"n":1583,"o":6.49,"t":"2025-08-11T04:00:00Z","v":107785,"vw":6.392678},{"c":6.75,"h":6.89,"l":6.23,"n":1327,"o":6.51,"t":"2025-08-12T04:00:00Z","v":82537,"vw":6.624261},{"c":6.95,"h":7.2,"l":6.65,"n":1545,"o":6.76,"t":"2025-08-13T04:00:00Z","v":80536,"vw":6.978098},{"c":7.26,"h":7.3,"l":6.56,"n":1236,"o":6.83,"t":"2025-08-14T04:00:00Z","v":74434,"vw":7.066837},{"c":7.38,"h":7.44,"l":7.2,"n":1495,"o":7.26,"t":"2025-08-15T04:00:00Z","v":70099,"vw":7.318885},{"c":8.1,"h":8.89,"l":7.2601,"n":3532,"o":7.44,"t":"2025-08-18T04:00:00Z","v":335229,"vw":8.107039},{"c":9.3,"h":9.48,"l":8.1178,"n":5270,"o":8.18,"t":"2025-08-19T04:00:00Z","v":533146,"vw":9.062107},{"c":8.87,"h":9.49,"l":8.54,"n":3707,"o":9.4,"t":"2025-08-20T04:00:00Z","v":454928,"vw":8.948301},{"c":10.04,"h":10.4,"l":8.66,"n":3787,"o":8.89,"t":"2025-08-21T04:00:00Z","v":316543,"vw":9.86628},{"c":9.94,"h":10.67,"l":9.83,"n":3088,"o":10.24,"t":"2025-08-22T04:00:00Z","v":214800,"vw":10.18966},{"c":10.39,"h":10.5,"l":9.715,"n":3407,"o":9.78,"t":"2025-08-25T04:00:00Z","v":226435,"vw":10.283268},{"c":9.8,"h":10.8,"l":9.4001,"n":2092,"o":10.5,"t":"2025-08-26T04:00:00Z","v":176549,"vw":9.878024},{"c":10.01,"h":10.255,"l":9.32,"n":1857,"o":9.76,"t":"2025-08-27T04:00:00Z","v":1130341,"vw":10.011353},{"c":10.05,"h":10.88,"l":9.87,"n":2491,"o":10.09,"t":"2025-08-28T04:00:00Z","v":212452,"vw":10.353799},{"c":10.45,"h":10.56,"l":9.85,"n":1724,"o":10.13,"t":"2025-08-29T04:00:00Z","v":155762,"vw":10.265048},{"c":11.17,"h":11.6324,"l":10.21,"n":3093,"o":10.43,"t":"2025-09-02T04:00:00Z","v":202680,"vw":11.05566},{"c":10.58,"h":11.535,"l":10.45,"n":2303,"o":11.19,"t":"2025-09-03T04:00:00Z","v":169743,"vw":10.701958},{"c":10.99,"h":11.16,"l":10.3,"n":1668,"o":10.46,"t":"2025-09-04T04:00:00Z","v":123328,"vw":10.851446},{"c":11.5,"h":11.59,"l":10.745,"n":2464,"o":11.05,"t":"2025-09-05T04:00:00Z","v":121166,"vw":11.343356},{"c":12.13,"h":13.255,"l":11.5455,"n":4761,"o":11.57,"t":"2025-09-08T04:00:00Z","v":356611,"vw":12.532444},{"c":12.52,"h":12.78,"l":11.89,"n":3782,"o":12.29,"t":"2025-09-09T04:00:00Z","v":266740,"vw":12.427369},{"c":11.795,"h":12.605,"l":11.7445,"n":2154,"o":12.28,"t":"2025-09-10T04:00:00Z","v":205373,"vw":12.28088},{"c":11.74,"h":12.2974,"l":11.5,"n":2423,"o":11.75,"t":"2025-09-11T04:00:00Z","v":152946,"vw":11.748057},{"c":12.355,"h":12.545,"l":11.32,"n":2614,"o":11.81,"t":"2025-09-12T04:00:00Z","v":198630,"vw":12.122261},{"c":12.39,"h":13.09,"l":12.1423,"n":3937,"o":12.38,"t":"2025-09-15T04:00:00Z","v":261800,"vw":12.578073},{"c":11.875,"h":12.56,"l":11.64,"n":2442,"o":12.39,"t":"2025-09-16T04:00:00Z","v":149855,"vw":12.059437},{"c":12.39,"h":12.68,"l":11.46,"n":3197,"o":11.87,"t":"2025-09-17T04:00:00Z","v":232406,"vw":12.407606},{"c":12.4,"h":12.7,"l":11.91,"n":4955,"o":12.37,"t":"2025-09-18T04:00:00Z","v":340527,"vw":12.358903},{"c":12.5,"h":13.49,"l":12.04,"n":3270,"o":12.5,"t":"2025-09-19T04:00:00Z","v":1055562,"vw":12.578101},{"c":11.27,"h":12.5,"l":11.2,"n":2164,"o":12.5,"t":"2025-09-22T04:00:00Z","v":157194,"vw":11.725161},{"c":11.06,"h":11.6675,"l":11.01,"n":2409,"o":11.2,"t":"2025-09-23T04:00:00Z","v":119304,"vw":11.275124},{"c":10.5,"h":11.245,"l":10.28,"n":3042,"o":11.16,"t":"2025-09-24T04:00:00Z","v":205612,"vw":10.600883},{"c":10.86,"h":11.365,"l":10.26,"n":2659,"o":11.05,"t":"2025-09-25T04:00:00Z","v":172901,"vw":10.965901},{"c":11.92,"h":11.94,"l":10.98,"n":2622,"o":11.01,"t":"2025-09-26T04:00:00Z","v":106416,"vw":11.636781},{"c":11.82,"h":12.2799,"l":10.89,"n":2701,"o":12.05,"t":"2025-09-29T04:00:00Z","v":157962,"vw":11.512146},{"c":11.75,"h":11.935,"l":11.48,"n":1874,"o":11.58,"t":"2025-09-30T04:00:00Z","v":93772,"vw":11.727751},{"c":11.01,"h":12.12,"l":10.91,"n":2273,"o":11.62,"t":"2025-10-01T04:00:00Z","v":96649,"vw":11.306801},{"c":10.75,"h":11.56,"l":10.65,"n":2140,"o":11.05,"t":"2025-10-02T04:00:00Z","v":86385,"vw":10.883648},{"c":11.35,"h":11.57,"l":10.8,"n":1594,"o":10.8,"t":"2025-10-03T04:00:00Z","v":88610,"vw":11.20986},{"c":11.08,"h":12.1385,"l":11,"n":1880,"o":11.34,"t":"2025-10-06T04:00:00Z","v":105392,"vw":11.358993},{"c":11.39,"h":11.9899,"l":11.17,"n":1733,"o":11.22,"t":"2025-10-07T04:00:00Z","v":78102,"vw":11.352383},{"c":12.16,"h":12.6785,"l":11.2809,"n":2408,"o":11.39,"t":"2025-10-08T04:00:00Z","v":131166,"vw":12.131598},{"c":12.16,"h":12.8,"l":11.8601,"n":2781,"o":12.2,"t":"2025-10-09T04:00:00Z","v":137159,"vw":12.29491},{"c":11.88,"h":12.33,"l":11.705,"n":1960,"o":12.295,"t":"2025-10-10T04:00:00Z","v":73369,"vw":11.996551},{"c":11.93,"h":12.11,"l":11.76,"n":1378,"o":12.11,"t":"2025-10-13T04:00:00Z","v":67452,"vw":11.911294},{"c":11.67,"h":12,"l":11.56,"n":1703,"o":12,"t":"2025-10-14T04:00:00Z","v":71728,"vw":11.765134},{"c":12.32,"h":12.5,"l":11.58,"n":2268,"o":11.79,"t":"2025-10-15T04:00:00Z","v":115947,"vw":12.32664},{"c":12.46,"h":12.87,"l":12,"n":2237,"o":12.24,"t":"2025-10-16T04:00:00Z","v":92896,"vw":12.469995},{"c":11.7,"h":12.49,"l":11.21,"n":2246,"o":12.42,"t":"2025-10-17T04:00:00Z","v":102704,"vw":11.566254},{"c":11.09,"h":12,"l":10.59,"n":2595,"o":11.71,"t":"2025-10-20T04:00:00Z","v":121094,"vw":11.18893},{"c":11.06,"h":11.1,"l":10.16,"n":3210,"o":11.04,"t":"2025-10-21T04:00:00Z","v":140976,"vw":10.727465},{"c":11.03,"h":11.35,"l":10.63,"n":3039,"o":10.99,"t":"2025-10-22T04:00:00Z","v":159406,"vw":10.961079},{"c":11.12,"h":11.195,"l":10.89,"n":1845,"o":11.12,"t":"2025-10-23T04:00:00Z","v":84069,"vw":11.100789},{"c":11.05,"h":11.245,"l":10.765,"n":2070,"o":11.05,"t":"2025-10-24T04:00:00Z","v":50838,"vw":10.963395},{"c":11.21,"h":11.335,"l":10.98,"n":1947,"o":11.02,"t":"2025-10-27T04:00:00Z","v":79302,"vw":11.138273},{"c":11.03,"h":11.23,"l":10.8636,"n":1713,"o":11.14,"t":"2025-10-28T04:00:00Z","v":57856,"vw":11.06444},{"c":10.9,"h":11.12,"l":10.74,"n":937,"o":11.03,"t":"2025-10-29T04:00:00Z","v":29627,"vw":10.923829},{"c":10.54,"h":10.92,"l":10.42,"n":1579,"o":10.78,"t":"2025-10-30T04:00:00Z","v":71740,"vw":10.615573},{"c":11.01,"h":11.01,"l":10.355,"n":1764,"o":10.63,"t":"2025-10-31T04:00:00Z","v":82429,"vw":10.826429},{"c":10.65,"h":11,"l":10.49,"n":2513,"o":11,"t":"2025-11-03T05:00:00Z","v":109367,"vw":10.710443},{"c":10.39,"h":11.3,"l":10.15,"n":2740,"o":10.76,"t":"2025-11-04T05:00:00Z","v":190151,"vw":10.452211},{"c":10.44,"h":10.9802,"l":10.29,"n":2337,"o":10.39,"t":"2025-11-05T05:00:00Z","v":116974,"vw":10.491277},{"c":11.01,"h":11.65,"l":10.29,"n":3166,"o":10.5,"t":"2025-11-06T05:00:00Z","v":243193,"vw":10.889222},{"c":10.925,"h":11.2,"l":10.07,"n":2474,"o":10.81,"t":"2025-11-07T05:00:00Z","v":136199,"vw":10.801792},{"c":10.85,"h":11.2,"l":10.56,"n":2312,"o":10.98,"t":"2025-11-10T05:00:00Z","v":63105,"vw":10.845135},{"c":10.96,"h":11.34,"l":10.74,"n":2256,"o":10.79,"t":"2025-11-11T05:00:00Z","v":98467,"vw":11.110356},{"c":11.47,"h":11.585,"l":10.96,"n":2648,"o":10.96,"t":"2025-11-12T05:00:00Z","v":125371,"vw":11.37154},{"c":10.9,"h":11.75,"l":10.84,"n":4198,"o":11.43,"t":"2025-11-13T05:00:00Z","v":101602,"vw":11.123587},{"c":10.66,"h":11,"l":10.6,"n":1814,"o":10.74,"t":"2025-11-14T05:00:00Z","v":61501,"vw":10.755254},{"c":11.15,"h":11.34,"l":10.53,"n":2148,"o":10.61,"t":"2025-11-17T05:00:00Z","v":96495,"vw":11.073222},{"c":11.51,"h":11.75,"l":10.4623,"n":3015,"o":11.1,"t":"2025-11-18T05:00:00Z","v":203998,"vw":11.504395},{"c":12.43,"h":13.085,"l":11.425,"n":2980,"o":11.58,"t":"2025-11-19T05:00:00Z","v":135060,"vw":12.498236},{"c":12.22,"h":12.9502,"l":12.0362,"n":2870,"o":12.55,"t":"2025-11-20T05:00:00Z","v":644566,"vw":12.454375},{"c":10.945,"h":11.7,"l":10.21,"n":6856,"o":10.97,"t":"2025-11-21T05:00:00Z","v":687885,"vw":10.752862},{"c":10.36,"h":10.89,"l":10.185,"n":2641,"o":10.87,"t":"2025-11-24T05:00:00Z","v":180048,"vw":10.461355},{"c":10.71,"h":10.945,"l":10.24,"n":3338,"o":10.29,"t":"2025-11-25T05:00:00Z","v":197952,"vw":10.541026},{"c":10.76,"h":10.99,"l":10.5,"n":3177,"o":10.77,"t":"2025-11-26T05:00:00Z","v":117454,"vw":10.731709},{"c":11.07,"h":11.145,"l":10.63,"n":2118,"o":10.8,"t":"2025-11-28T05:00:00Z","v":76319,"vw":10.967422},{"c":10.99,"h":10.99,"l":10.42,"n":2440,"o":10.94,"t":"2025-12-01T05:00:00Z","v":135109,"vw":10.757691},{"c":10.49,"h":11.14,"l":10.44,"n":2019,"o":10.92,"t":"2025-12-02T05:00:00Z","v":113151,"vw":10.696034},{"c":11.12,"h":11.15,"l":10.4627,"n":1692,"o":10.53,"t":"2025-12-03T05:00:00Z","v":138170,"vw":10.829653},{"c":10.98,"h":11.43,"l":10.855,"n":1935,"o":11.08,"t":"2025-12-04T05:00:00Z","v":86575,"vw":11.127387},{"c":11.04,"h":11.05,"l":10.885,"n":1703,"o":11.02,"t":"2025-12-05T05:00:00Z","v":54030,"vw":10.983071},{"c":12.25,"h":12.34,"l":11.04,"n":2584,"o":11.04,"t":"2025-12-08T05:00:00Z","v":152316,"vw":11.90514},{"c":12.5,"h":13,"l":12.045,"n":3027,"o":12.26,"t":"2025-12-09T05:00:00Z","v":321397,"vw":12.676169},{"c":12.52,"h":12.8,"l":12.105,"n":2202,"o":12.5,"t":"2025-12-10T05:00:00Z","v":107264,"vw":12.505856},{"c":13.07,"h":13.48,"l":12.41,"n":1643,"o":12.6,"t":"2025-12-11T05:00:00Z","v":79860,"vw":13.075967},{"c":11.63,"h":12.65,"l":11.5,"n":12091,"o":12.33,"t":"2025-12-12T05:00:00Z","v":1503804,"vw":11.89028},{"c":11.58,"h":11.845,"l":11.58,"n":3393,"o":11.61,"t":"2025-12-15T05:00:00Z","v":270315,"vw":11.620033},{"c":11.55,"h":11.77,"l":11.5,"n":4373,"o":11.52,"t":"2025-12-16T05:00:00Z","v":257517,"vw":11.548344},{"c":11.48,"h":12,"l":11.48,"n":3668,"o":11.62,"t":"2025-12-17T05:00:00Z","v":224996,"vw":11.654899},{"c":11.39,"h":11.75,"l":11.38,"n":4864,"o":11.49,"t":"2025-12-18T05:00:00Z","v":545244,"vw":11.476748},{"c":11.74,"h":11.88,"l":11.27,"n":4032,"o":11.32,"t":"2025-12-19T05:00:00Z","v":436878,"vw":11.726378},{"c":12.26,"h":12.405,"l":11.74,"n":3188,"o":11.74,"t":"2025-12-22T05:00:00Z","v":139522,"vw":12.194494},{"c":12.31,"h":12.45,"l":12.035,"n":2512,"o":12.24,"t":"2025-12-23T05:00:00Z","v":77164,"vw":12.233961},{"c":12.68,"h":12.955,"l":11.6601,"n":2109,"o":12.26,"t":"2025-12-24T05:00:00Z","v":106952,"vw":12.511223},{"c":12.41,"h":12.6,"l":11.97,"n":2616,"o":12.6,"t":"2025-12-26T05:00:00Z","v":95801,"vw":12.271469},{"c":12.07,"h":12.47,"l":11.89,"n":2950,"o":12.39,"t":"2025-12-29T05:00:00Z","v":358146,"vw":12.27955},{"c":11.4,"h":12.796,"l":11.28,"n":2183,"o":12.01,"t":"2025-12-30T05:00:00Z","v":156201,"vw":11.525927},{"c":11.43,"h":11.6,"l":11.265,"n":2944,"o":11.46,"t":"2025-12-31T05:00:00Z","v":186906,"vw":11.434023},{"c":11.39,"h":11.7302,"l":10.71,"n":4294,"o":11.38,"t":"2026-01-02T05:00:00Z","v":213220,"vw":11.168558},{"c":10,"h":11.6921,"l":9.86,"n":5136,"o":11.32,"t":"2026-01-05T05:00:00Z","v":317070,"vw":10.475437},{"c":9.49,"h":10.0673,"l":9.41,"n":5016,"o":10.02,"t":"2026-01-06T05:00:00Z","v":275986,"vw":9.543793},{"c":9.56,"h":9.69,"l":9.25,"n":3168,"o":9.46,"t":"2026-01-07T05:00:00Z","v":147927,"vw":9.526364},{"c":9.17,"h":9.4,"l":8.6,"n":5546,"o":9.09,"t":"2026-01-08T05:00:00Z","v":365026,"vw":8.9795},{"c":9.31,"h":9.47,"l":9.07,"n":4066,"o":9.2,"t":"2026-01-09T05:00:00Z","v":234923,"vw":9.258095},{"c":9.17,"h":9.335,"l":8.92,"n":4617,"o":9.31,"t":"2026-01-12T05:00:00Z","v":179458,"vw":9.186586},{"c":10.9,"h":10.965,"l":9.16,"n":6022,"o":9.16,"t":"2026-01-13T05:00:00Z","v":339453,"vw":10.275858},{"c":11.76,"h":11.9,"l":10.69,"n":6731,"o":10.97,"t":"2026-01-14T05:00:00Z","v":411675,"vw":11.23009},{"c":11.84,"h":11.86,"l":10.84,"n":4420,"o":11.73,"t":"2026-01-15T05:00:00Z","v":265227,"vw":11.486166},{"c":11.74,"h":12.29,"l":11.39,"n":5235,"o":11.89,"t":"2026-01-16T05:00:00Z","v":269372,"vw":12.021159},{"c":11.85,"h":11.86,"l":11,"n":3993,"o":11.4,"t":"2026-01-20T05:00:00Z","v":137532,"vw":11.387406},{"c":12.2,"h":12.3,"l":11.625,"n":3053,"o":11.85,"t":"2026-01-21T05:00:00Z","v":119794,"vw":12.087343},{"c":12.63,"h":13,"l":12.2,"n":3358,"o":12.2,"t":"2026-01-22T05:00:00Z","v":506443,"vw":12.66496},{"c":12.99,"h":13.53,"l":12.45,"n":4225,"o":12.62,"t":"2026-01-23T05:00:00Z","v":202862,"vw":13.037806},{"c":12.94,"h":13.525,"l":12.45,"n":3412,"o":12.93,"t":"2026-01-26T05:00:00Z","v":168105,"vw":12.992001},{"c":14.09,"h":14.23,"l":12.94,"n":5170,"o":12.94,"t":"2026-01-27T05:00:00Z","v":211422,"vw":13.917816},{"c":14.43,"h":14.79,"l":13.56,"n":5092,"o":14.1,"t":"2026-01-28T05:00:00Z","v":258808,"vw":14.376484},{"c":14.6,"h":14.86,"l":14.05,"n":5957,"o":14.3,"t":"2026-01-29T05:00:00Z","v":267152,"vw":14.447349},{"c":14.26,"h":14.94,"l":13.58,"n":4724,"o":14.4,"t":"2026-01-30T05:00:00Z","v":555275,"vw":14.313588},{"c":14.38,"h":15.31,"l":13.99,"n":3755,"o":14.3,"t":"2026-02-02T05:00:00Z","v":383762,"vw":14.827785},{"c":15.21,"h":15.48,"l":14.155,"n":5380,"o":14.53,"t":"2026-02-03T05:00:00Z","v":329999,"vw":15.013497},{"c":14.8,"h":15.24,"l":14.11,"n":4120,"o":14.98,"t":"2026-02-04T05:00:00Z","v":118009,"vw":14.714788},{"c":14.48,"h":15.47,"l":14.38,"n":4471,"o":14.71,"t":"2026-02-05T05:00:00Z","v":248820,"vw":14.73957},{"c":15,"h":15.46,"l":14.39,"n":6733,"o":14.48,"t":"2026-02-06T05:00:00Z","v":424040,"vw":15.024218},{"c":15.27,"h":15.37,"l":13.86,"n":4480,"o":14.9,"t":"2026-02-09T05:00:00Z","v":263616,"vw":14.736051},{"c":15.75,"h":15.92,"l":15.1,"n":4209,"o":15.1,"t":"2026-02-10T05:00:00Z","v":157909,"vw":15.614587},{"c":15.26,"h":16.01,"l":14.97,"n":5591,"o":15.66,"t":"2026-02-11T05:00:00Z","v":193655,"vw":15.3035},{"c":14.88,"h":15.355,"l":14.585,"n":3824,"o":15.26,"t":"2026-02-12T05:00:00Z","v":94085,"vw":14.894461},{"c":14.44,"h":15.39,"l":14.27,"n":4336,"o":15.145,"t":"2026-02-13T05:00:00Z","v":132710,"vw":14.684463},{"c":14.69,"h":14.82,"l":14.08,"n":2055,"o":14.42,"t":"2026-02-17T05:00:00Z","v":54937,"vw":14.483113},{"c":15.22,"h":15.3,"l":14.75,"n":2913,"o":14.89,"t":"2026-02-18T05:00:00Z","v":132004,"vw":15.166951},{"c":16,"h":16,"l":14.3,"n":2873,"o":15.27,"t":"2026-02-19T05:00:00Z","v":434617,"vw":15.314339},{"c":15.58,"h":15.84,"l":15.26,"n":1901,"o":15.84,"t":"2026-02-20T05:00:00Z","v":117658,"vw":15.501533},{"c":15.64,"h":15.9456,"l":15.37,"n":2628,"o":15.72,"t":"2026-02-23T05:00:00Z","v":100608,"vw":15.594835},{"c":15.93,"h":16.33,"l":15.68,"n":3515,"o":15.73,"t":"2026-02-24T05:00:00Z","v":119679,"vw":15.952749},{"c":15.78,"h":16.05,"l":15.77,"n":3592,"o":15.9,"t":"2026-02-25T05:00:00Z","v":254910,"vw":15.932851},{"c":15.78,"h":15.9,"l":14.75,"n":2957,"o":15.71,"t":"2026-02-26T05:00:00Z","v":150488,"vw":15.551353},{"c":15.34,"h":15.76,"l":14.83,"n":3399,"o":15.52,"t":"2026-02-27T05:00:00Z","v":213525,"vw":15.297776},{"c":15.34,"h":15.465,"l":14.33,"n":3308,"o":15.14,"t":"2026-03-02T05:00:00Z","v":221178,"vw":15.181152},{"c":14.1,"h":15.34,"l":13.9901,"n":4503,"o":15.34,"t":"2026-03-03T05:00:00Z","v":284700,"vw":14.442651},{"c":14.86,"h":15,"l":13.81,"n":5045,"o":14.21,"t":"2026-03-04T05:00:00Z","v":286707,"vw":14.501319},{"c":13.81,"h":14.68,"l":13.2,"n":8181,"o":14.61,"t":"2026-03-05T05:00:00Z","v":399694,"vw":13.709066},{"c":13.88,"h":15.025,"l":13.48,"n":4570,"o":14.71,"t":"2026-03-06T05:00:00Z","v":191887,"vw":13.946952},{"c":13.54,"h":14.515,"l":13.27,"n":4074,"o":13.8,"t":"2026-03-09T04:00:00Z","v":220084,"vw":13.583387},{"c":13.41,"h":14.41,"l":13.25,"n":4565,"o":13.67,"t":"2026-03-10T04:00:00Z","v":254721,"vw":13.590143},{"c":14.98,"h":15,"l":13.13,"n":4179,"o":13.5,"t":"2026-03-11T04:00:00Z","v":250486,"vw":14.299694},{"c":13.86,"h":14.98,"l":13.56,"n":6090,"o":14.98,"t":"2026-03-12T04:00:00Z","v":340366,"vw":13.892083},{"c":13,"h":14.38,"l":12.94,"n":6583,"o":14.04,"t":"2026-03-13T04:00:00Z","v":228115,"vw":13.241033},{"c":13.37,"h":13.815,"l":12.69,"n":6821,"o":13.09,"t":"2026-03-16T04:00:00Z","v":591986,"vw":13.187697},{"c":13.215,"h":13.6,"l":13.11,"n":5296,"o":13.4,"t":"2026-03-17T04:00:00Z","v":510245,"vw":13.362707},{"c":12.22,"h":13.16,"l":12.03,"n":4008,"o":13.16,"t":"2026-03-18T04:00:00Z","v":451526,"vw":12.383207},{"c":12.11,"h":12.945,"l":11.8,"n":3665,"o":12.22,"t":"2026-03-19T04:00:00Z","v":130069,"vw":12.084133},{"c":12.21,"h":13.09,"l":12.07,"n":6209,"o":12.07,"t":"2026-03-20T04:00:00Z","v":1404573,"vw":12.474101},{"c":12.42,"h":12.88,"l":11.88,"n":6495,"o":12.23,"t":"2026-03-23T04:00:00Z","v":828209,"vw":12.295514},{"c":12.33,"h":12.95,"l":12.01,"n":5208,"o":12.28,"t":"2026-03-24T04:00:00Z","v":681430,"vw":12.478004},{"c":13.28,"h":13.59,"l":12.46,"n":3527,"o":12.46,"t":"2026-03-25T04:00:00Z","v":128963,"vw":13.272335},{"c":13.65,"h":13.8,"l":13.03,"n":3346,"o":13.03,"t":"2026-03-26T04:00:00Z","v":137768,"vw":13.559425},{"c":13.34,"h":14.2,"l":13.08,"n":4675,"o":13.58,"t":"2026-03-27T04:00:00Z","v":168824,"vw":13.346374},{"c":12.46,"h":13.27,"l":12.31,"n":4467,"o":13.24,"t":"2026-03-30T04:00:00Z","v":190103,"vw":12.716753},{"c":13.06,"h":13.42,"l":12.19,"n":8467,"o":12.57,"t":"2026-03-31T04:00:00Z","v":430097,"vw":12.964962},{"c":13.45,"h":14,"l":12.88,"n":4831,"o":13.09,"t":"2026-04-01T04:00:00Z","v":156314,"vw":13.540947},{"c":13.44,"h":14.055,"l":13.14,"n":2951,"o":13.19,"t":"2026-04-02T04:00:00Z","v":111076,"vw":13.496171},{"c":13.44,"h":13.6,"l":13.08,"n":2994,"o":13.44,"t":"2026-04-06T04:00:00Z","v":124370,"vw":13.465799},{"c":12.73,"h":13.76,"l":12.68,"n":3712,"o":13.35,"t":"2026-04-07T04:00:00Z","v":222313,"vw":13.065237},{"c":12.79,"h":13.17,"l":12.425,"n":2817,"o":13.06,"t":"2026-04-08T04:00:00Z","v":135028,"vw":12.886132},{"c":12.83,"h":13.15,"l":12.575,"n":4453,"o":12.73,"t":"2026-04-09T04:00:00Z","v":123172,"vw":12.887546},{"c":12.87,"h":13.225,"l":12.56,"n":4442,"o":12.8,"t":"2026-04-10T04:00:00Z","v":154316,"vw":12.883585},{"c":12.76,"h":13,"l":12.56,"n":3190,"o":12.9,"t":"2026-04-13T04:00:00Z","v":96692,"vw":12.764452},{"c":12.97,"h":13.37,"l":12.8,"n":3363,"o":12.8,"t":"2026-04-14T04:00:00Z","v":187116,"vw":13.013148},{"c":13.25,"h":13.4572,"l":12.905,"n":7448,"o":13.03,"t":"2026-04-15T04:00:00Z","v":1154067,"vw":13.10143},{"c":13.3,"h":13.45,"l":12.8,"n":6415,"o":13.25,"t":"2026-04-16T04:00:00Z","v":653789,"vw":13.104555},{"c":13.53,"h":13.695,"l":13.255,"n":6038,"o":13.51,"t":"2026-04-17T04:00:00Z","v":424168,"vw":13.440745},{"c":13.47,"h":13.675,"l":13.06,"n":3381,"o":13.59,"t":"2026-04-20T04:00:00Z","v":327196,"vw":13.27197},{"c":13.15,"h":13.56,"l":13.06,"n":2841,"o":13.5,"t":"2026-04-21T04:00:00Z","v":92268,"vw":13.220431},{"c":12.96,"h":13.35,"l":12.7,"n":3678,"o":13.29,"t":"2026-04-22T04:00:00Z","v":237143,"vw":13.018747},{"c":12.42,"h":12.96,"l":12.32,"n":2890,"o":12.96,"t":"2026-04-23T04:00:00Z","v":94238,"vw":12.563578},{"c":12.41,"h":12.57,"l":12.02,"n":3786,"o":12.41,"t":"2026-04-24T04:00:00Z","v":138399,"vw":12.348449},{"c":12.97,"h":13.06,"l":12.41,"n":5230,"o":12.41,"t":"2026-04-27T04:00:00Z","v":159694,"vw":12.913192},{"c":12.54,"h":13.05,"l":12.13,"n":4277,"o":12.82,"t":"2026-04-28T04:00:00Z","v":165250,"vw":12.500485},{"c":12.04,"h":12.52,"l":11.81,"n":2996,"o":12.52,"t":"2026-04-29T04:00:00Z","v":100871,"vw":12.069236},{"c":12.82,"h":13,"l":11.775,"n":5395,"o":12.04,"t":"2026-04-30T04:00:00Z","v":280246,"vw":12.79486},{"c":13.2,"h":13.9,"l":12.69,"n":6972,"o":13.21,"t":"2026-05-01T04:00:00Z","v":462233,"vw":13.220621},{"c":14.15,"h":14.53,"l":12.84,"n":7081,"o":13.2,"t":"2026-05-04T04:00:00Z","v":541155,"vw":13.786639},{"c":14.39,"h":14.7269,"l":13.84,"n":3975,"o":14.23,"t":"2026-05-05T04:00:00Z","v":134196,"vw":14.242657},{"c":14.94,"h":15.66,"l":14.34,"n":4921,"o":14.49,"t":"2026-05-06T04:00:00Z","v":243167,"vw":15.204555},{"c":14.63,"h":15.05,"l":14.105,"n":3954,"o":14.84,"t":"2026-05-07T04:00:00Z","v":171461,"vw":14.50755},{"c":14.53,"h":14.89,"l":14.31,"n":4166,"o":14.61,"t":"2026-05-08T04:00:00Z","v":133374,"vw":14.566297},{"c":13.65,"h":14.61,"l":13.615,"n":3278,"o":14.44,"t":"2026-05-11T04:00:00Z","v":149542,"vw":14.043231},{"c":13.66,"h":13.885,"l":13.28,"n":3611,"o":13.59,"t":"2026-05-12T04:00:00Z","v":126496,"vw":13.638563},{"c":14.15,"h":14.17,"l":13.5,"n":3363,"o":13.66,"t":"2026-05-13T04:00:00Z","v":92504,"vw":14.035239},{"c":14.21,"h":14.22,"l":13.72,"n":4113,"o":14.11,"t":"2026-05-14T04:00:00Z","v":109265,"vw":14.075528},{"c":13.72,"h":14.02,"l":13.33,"n":5015,"o":14.02,"t":"2026-05-15T04:00:00Z","v":181205,"vw":13.625673},{"c":12.86,"h":13.675,"l":12.795,"n":4658,"o":13.45,"t":"2026-05-18T04:00:00Z","v":152412,"vw":13.120855},{"c":12.76,"h":13,"l":12.43,"n":3143,"o":12.7,"t":"2026-05-19T04:00:00Z","v":112045,"vw":12.796286},{"c":13.39,"h":13.51,"l":12.78,"n":4161,"o":12.78,"t":"2026-05-20T04:00:00Z","v":202423,"vw":13.357486},{"c":14.37,"h":14.43,"l":13.21,"n":4940,"o":13.4,"t":"2026-05-21T04:00:00Z","v":155858,"vw":14.058897},{"c":13.86,"h":14.945,"l":13.815,"n":5579,"o":14.35,"t":"2026-05-22T04:00:00Z","v":220309,"vw":14.110461},{"c":13.7,"h":14.045,"l":13.35,"n":6918,"o":13.85,"t":"2026-05-26T04:00:00Z","v":209886,"vw":13.684136},{"c":13.44,"h":13.98,"l":13.25,"n":4415,"o":13.73,"t":"2026-05-27T04:00:00Z","v":148408,"vw":13.522285},{"c":13.31,"h":13.49,"l":13.29,"n":3585,"o":13.44,"t":"2026-05-28T04:00:00Z","v":91648,"vw":13.368176},{"c":13.49,"h":13.525,"l":13.09,"n":2995,"o":13.36,"t":"2026-05-29T04:00:00Z","v":100737,"vw":13.395697},{"c":13.09,"h":13.535,"l":12.8325,"n":3628,"o":13.39,"t":"2026-06-01T04:00:00Z","v":130695,"vw":13.123233},{"c":12.38,"h":13.05,"l":12.25,"n":5633,"o":13.03,"t":"2026-06-02T04:00:00Z","v":242296,"vw":12.484169},{"c":12.48,"h":12.79,"l":12.2,"n":5964,"o":12.37,"t":"2026-06-03T04:00:00Z","v":434338,"vw":12.479992},{"c":12.34,"h":12.83,"l":12.13,"n":5447,"o":12.55,"t":"2026-06-04T04:00:00Z","v":245760,"vw":12.4178},{"c":11.49,"h":12.47,"l":11.46,"n":5174,"o":12.34,"t":"2026-06-05T04:00:00Z","v":285373,"vw":12.001833},{"c":11.53,"h":12.5586,"l":11.17,"n":3236,"o":11.66,"t":"2026-06-08T04:00:00Z","v":97541,"vw":11.42259},{"c":11.43,"h":12.18,"l":11.23,"n":3957,"o":11.71,"t":"2026-06-09T04:00:00Z","v":202909,"vw":11.51047},{"c":11.3,"h":11.84,"l":11.17,"n":2986,"o":11.43,"t":"2026-06-10T04:00:00Z","v":136360,"vw":11.367016},{"c":11.86,"h":12.01,"l":11.35,"n":4405,"o":11.44,"t":"2026-06-11T04:00:00Z","v":127413,"vw":11.720151},{"c":11.88,"h":12.57,"l":11.575,"n":3697,"o":11.92,"t":"2026-06-12T04:00:00Z","v":109476,"vw":12.07052},{"c":12.72,"h":12.92,"l":11.74,"n":4183,"o":12.13,"t":"2026-06-15T04:00:00Z","v":430252,"vw":12.638442},{"c":12.4,"h":13.325,"l":12.27,"n":8782,"o":12.67,"t":"2026-06-16T04:00:00Z","v":590907,"vw":12.567517},{"c":12.16,"h":13.1,"l":11.865,"n":4504,"o":12.3,"t":"2026-06-17T04:00:00Z","v":200886,"vw":12.435634},{"c":11.94,"h":12.67,"l":11.57,"n":3742,"o":12.3,"t":"2026-06-18T04:00:00Z","v":313875,"vw":11.961949},{"c":11.62,"h":12.4,"l":11.47,"n":5090,"o":12.09,"t":"2026-06-22T04:00:00Z","v":196002,"vw":11.686132},{"c":11.91,"h":12.5,"l":11.37,"n":4208,"o":11.46,"t":"2026-06-23T04:00:00Z","v":293630,"vw":11.872322},{"c":12.82,"h":13.125,"l":11.93,"n":5986,"o":11.93,"t":"2026-06-24T04:00:00Z","v":341427,"vw":12.663924},{"c":13.36,"h":13.65,"l":12.78,"n":6849,"o":12.87,"t":"2026-06-25T04:00:00Z","v":349815,"vw":13.451527},{"c":14.19,"h":14.48,"l":13.32,"n":11210,"o":13.38,"t":"2026-06-26T04:00:00Z","v":3888541,"vw":14.142047},{"c":15,"h":15.5,"l":13.51,"n":9144,"o":14.13,"t":"2026-06-29T04:00:00Z","v":449112,"vw":14.804971},{"c":16.39,"h":16.91,"l":14.65,"n":9737,"o":15,"t":"2026-06-30T04:00:00Z","v":661567,"vw":16.050103},{"c":15.24,"h":16.39,"l":15.14,"n":6124,"o":16.37,"t":"2026-07-01T04:00:00Z","v":319359,"vw":15.512173},{"c":15.1,"h":15.88,"l":14.71,"n":6724,"o":15.44,"t":"2026-07-02T04:00:00Z","v":378668,"vw":15.144517},{"c":15.53,"h":15.7,"l":14.75,"n":6260,"o":15.04,"t":"2026-07-06T04:00:00Z","v":392281,"vw":15.419793},{"c":14.56,"h":15.63,"l":14.43,"n":7762,"o":15.63,"t":"2026-07-07T04:00:00Z","v":491427,"vw":14.850698},{"c":15.65,"h":16,"l":14.55,"n":8959,"o":14.61,"t":"2026-07-08T04:00:00Z","v":596014,"vw":15.508921},{"c":15.45,"h":15.84,"l":15.23,"n":5067,"o":15.69,"t":"2026-07-09T04:00:00Z","v":280682,"vw":15.460749},{"c":15.19,"h":15.53,"l":14.84,"n":7814,"o":15.4,"t":"2026-07-10T04:00:00Z","v":279355,"vw":15.135438},{"c":14.62,"h":15.2655,"l":14.455,"n":7504,"o":15.1,"t":"2026-07-13T04:00:00Z","v":261014,"vw":14.688852},{"c":14.57,"h":15.04,"l":14.415,"n":6829,"o":15,"t":"2026-07-14T04:00:00Z","v":255835,"vw":14.704227},{"c":14.63,"h":14.64,"l":14.005,"n":4035,"o":14.58,"t":"2026-07-15T04:00:00Z","v":150991,"vw":14.330019},{"c":14.01,"h":14.71,"l":13.69,"n":5821,"o":14.63,"t":"2026-07-16T04:00:00Z","v":237024,"vw":14.027621},{"c":14.23,"h":14.52,"l":13.375,"n":5201,"o":13.66,"t":"2026-07-17T04:00:00Z","v":145339,"vw":14.137648},{"c":13.53,"h":14.68,"l":13.51,"n":4762,"o":14.27,"t":"2026-07-20T04:00:00Z","v":189956,"vw":13.768777},{"c":13.9,"h":14.02,"l":13.43,"n":4278,"o":13.53,"t":"2026-07-21T04:00:00Z","v":171505,"vw":13.804147},{"c":14.73,"h":15.14,"l":13.7,"n":4406,"o":13.85,"t":"2026-07-22T04:00:00Z","v":268287,"vw":14.734047},{"c":14.37,"h":14.94,"l":14.14,"n":3127,"o":14.36,"t":"2026-07-23T04:00:00Z","v":136478,"vw":14.376492},{"c":14.06,"h":14.45,"l":13.78,"n":2977,"o":14.45,"t":"2026-07-24T04:00:00Z","v":122849,"vw":14.112244},{"c":13.86,"h":14.85,"l":13.81,"n":2916,"o":14.28,"t":"2026-07-27T04:00:00Z","v":114175,"vw":14.129402},{"c":14.16,"h":14.56,"l":13.26,"n":4110,"o":13.88,"t":"2026-07-28T04:00:00Z","v":210888,"vw":13.976347},{"c":14.38,"h":14.74,"l":13.9,"n":5213,"o":14.15,"t":"2026-07-29T04:00:00Z","v":174505,"vw":14.355053},{"c":15.75,"h":15.85,"l":14.47,"n":5743,"o":14.48,"t":"2026-07-30T04:00:00Z","v":337669,"vw":15.389511},{"c":15.49,"h":16.08,"l":14.125,"n":7633,"o":15.75,"t":"2026-07-31T04:00:00Z","v":449581,"vw":15.006906},{"c":15.93,"h":16.37,"l":15.19,"n":5449,"o":15.22,"t":"2026-08-03T04:00:00Z","v":315031,"vw":15.850546},{"c":15.9,"h":16.7,"l":15.31,"n":8637,"o":15.83,"t":"2026-08-04T04:00:00Z","v":430213,"vw":15.735669},{"c":15.27,"h":16.56,"l":15.1,"n":4908,"o":15.98,"t":"2026-08-05T04:00:00Z","v":247886,"vw":15.435154},{"c":15.35,"h":15.795,"l":14.96,"n":4379,"o":15.29,"t":"2026-08-06T04:00:00Z","v":227507,"vw":15.302723},{"c":15.04,"h":15.5,"l":14.57,"n":5864,"o":15.46,"t":"2026-08-07T04:00:00Z","v":528927,"vw":14.955039},{"c":14.49,"h":15.11,"l":14.22,"n":7874,"o":14.93,"t":"2026-08-10T04:00:00Z","v":504458,"vw":14.603329},{"c":14.82,"h":15.2901,"l":14.2,"n":9907,"o":14.48,"t":"2026-08-11T04:00:00Z","v":903230,"vw":14.847278},{"c":14.98,"h":15.235,"l":14.61,"n":8220,"o":14.9,"t":"2026-08-12T04:00:00Z","v":1000712,"vw":14.841253},{"c":15.3,"h":16.16,"l":14.95,"n":6199,"o":15.21,"t":"2026-08-13T04:00:00Z","v":396507,"vw":15.57808},{"c":14.19,"h":15.66,"l":14.1,"n":11687,"o":15.33,"t":"2026-08-14T04:00:00Z","v":747319,"vw":14.562617},{"c":14.53,"h":15.15,"l":14.15,"n":10212,"o":14.15,"t":"2026-08-17T04:00:00Z","v":2097274,"vw":14.322745},{"c":14.5,"h":14.98,"l":14.315,"n":9176,"o":14.38,"t":"2026-08-18T04:00:00Z","v":531012,"vw":14.534994},{"c":16.02,"h":16.15,"l":14.6,"n":9130,"o":14.87,"t":"2026-08-19T04:00:00Z","v":540974,"vw":15.424587},{"c":16.02,"h":16.29,"l":15.68,"n":7441,"o":15.8,"t":"2026-08-20T04:00:00Z","v":316288,"vw":15.991621},{"c":17.19,"h":17.35,"l":15.8801,"n":6294,"o":16.18,"t":"2026-08-21T04:00:00Z","v":353921,"vw":16.997161},{"c":16.63,"h":17.24,"l":16.23,"n":5829,"o":17,"t":"2026-08-24T04:00:00Z","v":260763,"vw":16.705624},{"c":17.05,"h":17.51,"l":16.47,"n":6571,"o":16.8,"t":"2026-08-25T04:00:00Z","v":724095,"vw":17.092982},{"c":17.02,"h":17.32,"l":16.66,"n":6427,"o":16.98,"t":"2026-08-26T04:00:00Z","v":386652,"vw":17.010524},{"c":17.25,"h":17.5,"l":16.68,"n":6534,"o":16.95,"t":"2026-08-27T04:00:00Z","v":430882,"vw":17.174341},{"c":17.05,"h":17.4,"l":16.93,"n":7714,"o":17.06,"t":"2026-08-28T04:00:00Z","v":477048,"vw":17.13727},{"c":16.24,"h":17.07,"l":15.97,"n":5264,"o":16.9,"t":"2026-08-31T04:00:00Z","v":360168,"vw":16.483466},{"c":16.55,"h":16.77,"l":15.81,"n":5246,"o":16.07,"t":"2026-09-01T04:00:00Z","v":209956,"vw":16.543285},{"c":17.24,"h":17.31,"l":16.585,"n":5679,"o":16.64,"t":"2026-09-02T04:00:00Z","v":294555,"vw":17.044581},{"c":17.57,"h":17.785,"l":17.03,"n":8002,"o":17.39,"t":"2026-09-03T04:00:00Z","v":319733,"vw":17.482946},{"c":16.7,"h":17.71,"l":16.495,"n":5351,"o":17.38,"t":"2026-09-04T04:00:00Z","v":343029,"vw":17.028299},{"c":15.94,"h":16.95,"l":15.88,"n":7903,"o":16.59,"t":"2026-09-08T04:00:00Z","v":315906,"vw":16.262013},{"c":15.14,"h":16.06,"l":15.09,"n":9175,"o":15.81,"t":"2026-09-09T04:00:00Z","v":388119,"vw":15.432739},{"c":14.66,"h":15.22,"l":14.61,"n":4255,"o":14.97,"t":"2026-09-10T04:00:00Z","v":202289,"vw":14.855187},{"c":14.82,"h":15.235,"l":14.62,"n":5278,"o":14.94,"t":"2026-09-11T04:00:00Z","v":164690,"vw":14.792148},{"c":14.82,"h":15.51,"l":14.74,"n":6616,"o":14.89,"t":"2026-09-14T04:00:00Z","v":607754,"vw":15.096313},{"c":13.82,"h":14.18,"l":13.08,"n":14038,"o":13.76,"t":"2026-09-15T04:00:00Z","v":704625,"vw":13.567821},{"c":13.76,"h":14.595,"l":13.7,"n":10225,"o":13.97,"t":"2026-09-16T04:00:00Z","v":785691,"vw":14.289722},{"c":13.21,"h":14.4,"l":12.86,"n":9956,"o":14.07,"t":"2026-09-17T04:00:00Z","v":577389,"vw":13.396811},{"c":13.53,"h":13.89,"l":13.145,"n":10522,"o":13.23,"t":"2026-09-18T04:00:00Z","v":2136866,"vw":13.569903},{"c":13.55,"h":13.89,"l":13.4401,"n":7515,"o":13.69,"t":"2026-09-21T04:00:00Z","v":637390,"vw":13.618818},{"c":13.4,"h":14,"l":13.19,"n":11333,"o":13.74,"t":"2026-09-22T04:00:00Z","v":764428,"vw":13.516951},{"c":12.51,"h":13.33,"l":12.44,"n":7106,"o":13.33,"t":"2026-09-23T04:00:00Z","v":547718,"vw":12.886423},{"c":12.49,"h":12.74,"l":11.4,"n":10369,"o":12.49,"t":"2026-09-24T04:00:00Z","v":628162,"vw":12.138997},{"c":12.56,"h":12.88,"l":12.1,"n":8460,"o":12.57,"t":"2026-09-25T04:00:00Z","v":404245,"vw":12.590088},{"c":12.73,"h":13.36,"l":11.95,"n":7519,"o":12.38,"t":"2026-09-28T04:00:00Z","v":530905,"vw":12.823634},{"c":11.5,"h":13.085,"l":10.84,"n":8507,"o":12.83,"t":"2026-09-29T04:00:00Z","v":856276,"vw":12.421451},{"c":13.42,"h":13.545,"l":11.59,"n":19481,"o":11.59,"t":"2026-09-30T04:00:00Z","v":1597850,"vw":13.09635},{"c":12.99,"h":13.5,"l":12.62,"n":10597,"o":13.3,"t":"2026-10-01T04:00:00Z","v":774017,"vw":12.950682},{"c":13.12,"h":13.24,"l":12.585,"n":10032,"o":13.15,"t":"2026-10-02T04:00:00Z","v":794272,"vw":13.028815},{"c":12.72,"h":13.295,"l":12.41,"n":6662,"o":13.14,"t":"2026-10-05T04:00:00Z","v":508404,"vw":12.698923},{"c":12.65,"h":12.88,"l":12.17,"n":8872,"o":12.88,"t":"2026-10-06T04:00:00Z","v":761935,"vw":12.595474},{"c":12.73,"h":13.01,"l":12.31,"n":8681,"o":12.42,"t":"2026-10-07T04:00:00Z","v":707474,"vw":12.76851},{"c":13.18,"h":13.29,"l":12.39,"n":8553,"o":12.55,"t":"2026-10-08T04:00:00Z","v":1178288,"vw":12.990275},{"c":13.38,"h":13.855,"l":12.94,"n":8623,"o":13.17,"t":"2026-10-09T04:00:00Z","v":885599,"vw":13.493836},{"c":8.565,"h":11.54,"l":8.425,"n":67734,"o":9.9,"t":"2026-10-12T04:00:00Z","v":8468068,"vw":9.492591},{"c":8.42,"h":8.94,"l":8.095,"n":23204,"o":8.56,"t":"2026-10-13T04:00:00Z","v":2649217,"vw":8.517502},{"c":8.14,"h":8.7955,"l":7.96,"n":9541,"o":8.21,"t":"2026-10-14T04:00:00Z","v":1014548,"vw":8.203078},{"c":7.9,"h":8.56,"l":7.72,"n":9172,"o":8.25,"t":"2026-10-15T04:00:00Z","v":1020635,"vw":7.99854},{"c":7.08,"h":7.87,"l":6.95,"n":11340,"o":7.87,"t":"2026-10-16T04:00:00Z","v":1108336,"vw":7.170588},{"c":7.44,"h":7.45,"l":6.725,"n":16290,"o":7.01,"t":"2026-10-19T04:00:00Z","v":1796487,"vw":7.047848},{"c":8.46,"h":8.7,"l":7.145,"n":16316,"o":7.38,"t":"2026-10-20T04:00:00Z","v":2200936,"vw":8.270565},{"c":8.35,"h":8.79,"l":8.15,"n":11031,"o":8.49,"t":"2026-10-21T04:00:00Z","v":1116740,"vw":8.410966},{"c":8.395,"h":8.7499,"l":8.12,"n":6345,"o":8.32,"t":"2026-10-22T04:00:00Z","v":498758,"vw":8.355131}],"volatilityBars":[{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-09-22T08:00:00Z","v":102,"vw":13.65},{"c":13.59,"h":13.74,"l":13.45,"n":174,"o":13.74,"t":"2026-09-22T13:30:00Z","v":11155,"vw":13.558213},{"c":13.905,"h":14,"l":13.537,"n":163,"o":13.61,"t":"2026-09-22T13:45:00Z","v":9394,"vw":13.711391},{"c":13.8,"h":13.92,"l":13.71,"n":258,"o":13.89,"t":"2026-09-22T14:00:00Z","v":8179,"vw":13.824536},{"c":13.72,"h":13.89,"l":13.7,"n":178,"o":13.8,"t":"2026-09-22T14:15:00Z","v":11142,"vw":13.785464},{"c":13.7,"h":13.82,"l":13.68,"n":323,"o":13.71,"t":"2026-09-22T14:30:00Z","v":26503,"vw":13.734367},{"c":13.77,"h":13.8,"l":13.695,"n":320,"o":13.725,"t":"2026-09-22T14:45:00Z","v":17782,"vw":13.742273},{"c":13.66,"h":13.795,"l":13.6,"n":391,"o":13.77,"t":"2026-09-22T15:00:00Z","v":27790,"vw":13.729766},{"c":13.76,"h":13.835,"l":13.64,"n":395,"o":13.7,"t":"2026-09-22T15:15:00Z","v":14704,"vw":13.768155},{"c":13.725,"h":13.82,"l":13.68,"n":238,"o":13.76,"t":"2026-09-22T15:30:00Z","v":9446,"vw":13.752895},{"c":13.59,"h":13.74,"l":13.55,"n":405,"o":13.74,"t":"2026-09-22T15:45:00Z","v":16139,"vw":13.656826},{"c":13.59,"h":13.62,"l":13.55,"n":225,"o":13.61,"t":"2026-09-22T16:00:00Z","v":9654,"vw":13.59748},{"c":13.59,"h":13.66,"l":13.56,"n":385,"o":13.62,"t":"2026-09-22T16:15:00Z","v":29165,"vw":13.615393},{"c":13.605,"h":13.65,"l":13.58,"n":254,"o":13.59,"t":"2026-09-22T16:30:00Z","v":11877,"vw":13.604835},{"c":13.67,"h":13.75,"l":13.615,"n":274,"o":13.63,"t":"2026-09-22T16:45:00Z","v":21165,"vw":13.658858},{"c":13.67,"h":13.695,"l":13.6,"n":395,"o":13.695,"t":"2026-09-22T17:00:00Z","v":42613,"vw":13.624827},{"c":13.55,"h":13.69,"l":13.54,"n":206,"o":13.67,"t":"2026-09-22T17:15:00Z","v":9993,"vw":13.622737},{"c":13.52,"h":13.58,"l":13.51,"n":234,"o":13.54,"t":"2026-09-22T17:30:00Z","v":12770,"vw":13.541141},{"c":13.552,"h":13.56,"l":13.5,"n":313,"o":13.505,"t":"2026-09-22T17:45:00Z","v":12195,"vw":13.540149},{"c":13.435,"h":13.605,"l":13.41,"n":437,"o":13.57,"t":"2026-09-22T18:00:00Z","v":56269,"vw":13.507092},{"c":13.565,"h":13.59,"l":13.44,"n":283,"o":13.44,"t":"2026-09-22T18:15:00Z","v":15000,"vw":13.530807},{"c":13.465,"h":13.57,"l":13.42,"n":457,"o":13.56,"t":"2026-09-22T18:30:00Z","v":25147,"vw":13.495459},{"c":13.45,"h":13.48,"l":13.41,"n":292,"o":13.465,"t":"2026-09-22T18:45:00Z","v":14321,"vw":13.438559},{"c":13.38,"h":13.53,"l":13.19,"n":858,"o":13.465,"t":"2026-09-22T19:00:00Z","v":82835,"vw":13.389872},{"c":13.52,"h":13.53,"l":13.31,"n":410,"o":13.38,"t":"2026-09-22T19:15:00Z","v":22528,"vw":13.414692},{"c":13.47,"h":13.55,"l":13.455,"n":626,"o":13.52,"t":"2026-09-22T19:30:00Z","v":35220,"vw":13.497929},{"c":13.39,"h":13.55,"l":13.19,"n":1855,"o":13.47,"t":"2026-09-22T19:45:00Z","v":140594,"vw":13.379096},{"c":13.47,"h":13.47,"l":13.4,"n":10,"o":13.4,"t":"2026-09-22T20:00:00Z","v":55364,"vw":13.402616},{"c":12.84,"h":13.33,"l":12.84,"n":143,"o":13.33,"t":"2026-09-23T13:30:00Z","v":6142,"vw":13.094784},{"c":12.91,"h":12.94,"l":12.8358,"n":156,"o":12.9,"t":"2026-09-23T13:45:00Z","v":43882,"vw":12.893991},{"c":13.1546,"h":13.1546,"l":12.97,"n":137,"o":12.97,"t":"2026-09-23T14:00:00Z","v":8318,"vw":13.036875},{"c":13.23,"h":13.29,"l":13.17,"n":96,"o":13.17,"t":"2026-09-23T14:15:00Z","v":5805,"vw":13.204926},{"c":13.11,"h":13.18,"l":13.11,"n":172,"o":13.14,"t":"2026-09-23T14:30:00Z","v":9753,"vw":13.148081},{"c":13.11,"h":13.16,"l":13.055,"n":265,"o":13.15,"t":"2026-09-23T14:45:00Z","v":10548,"vw":13.10816},{"c":13.14,"h":13.14,"l":13.042,"n":188,"o":13.12,"t":"2026-09-23T15:00:00Z","v":6343,"vw":13.092599},{"c":13.135,"h":13.18,"l":13.09,"n":194,"o":13.125,"t":"2026-09-23T15:15:00Z","v":10071,"vw":13.138785},{"c":13.16,"h":13.17,"l":13.1,"n":179,"o":13.17,"t":"2026-09-23T15:30:00Z","v":7557,"vw":13.13488},{"c":13.0795,"h":13.19,"l":13,"n":230,"o":13.18,"t":"2026-09-23T15:45:00Z","v":10561,"vw":13.087646},{"c":13.065,"h":13.11,"l":13.055,"n":178,"o":13.11,"t":"2026-09-23T16:00:00Z","v":7902,"vw":13.085789},{"c":13.05,"h":13.1,"l":12.875,"n":738,"o":13.1,"t":"2026-09-23T16:15:00Z","v":94564,"vw":12.964883},{"c":13,"h":13.085,"l":12.98,"n":243,"o":13.05,"t":"2026-09-23T16:30:00Z","v":11335,"vw":13.03968},{"c":13.03,"h":13.03,"l":12.98,"n":177,"o":12.99,"t":"2026-09-23T16:45:00Z","v":8208,"vw":13.008586},{"c":12.96,"h":13.06,"l":12.91,"n":219,"o":13.04,"t":"2026-09-23T17:00:00Z","v":18848,"vw":12.97061},{"c":13.005,"h":13.05,"l":12.925,"n":166,"o":12.925,"t":"2026-09-23T17:15:00Z","v":7856,"vw":12.985197},{"c":12.87,"h":13.04,"l":12.82,"n":317,"o":12.995,"t":"2026-09-23T17:30:00Z","v":118779,"vw":12.941046},{"c":12.85,"h":12.87,"l":12.76,"n":71,"o":12.87,"t":"2026-09-23T17:45:00Z","v":2700,"vw":12.815},{"c":12.75,"h":12.86,"l":12.75,"n":96,"o":12.86,"t":"2026-09-23T18:00:00Z","v":4905,"vw":12.762639},{"c":12.7299,"h":12.78,"l":12.71,"n":80,"o":12.7627,"t":"2026-09-23T18:15:00Z","v":3817,"vw":12.741668},{"c":12.72,"h":12.73,"l":12.71,"n":31,"o":12.73,"t":"2026-09-23T18:30:00Z","v":1256,"vw":12.718915},{"c":12.76,"h":12.76,"l":12.73,"n":48,"o":12.73,"t":"2026-09-23T18:45:00Z","v":1450,"vw":12.741},{"c":12.8254,"h":12.8254,"l":12.71,"n":156,"o":12.78,"t":"2026-09-23T19:00:00Z","v":9362,"vw":12.752089},{"c":12.77,"h":12.81,"l":12.76,"n":109,"o":12.81,"t":"2026-09-23T19:15:00Z","v":4786,"vw":12.785336},{"c":12.55,"h":12.8,"l":12.55,"n":416,"o":12.77,"t":"2026-09-23T19:30:00Z","v":17856,"vw":12.722432},{"c":12.5,"h":12.6,"l":12.44,"n":1364,"o":12.555,"t":"2026-09-23T19:45:00Z","v":66336,"vw":12.528583},{"c":12.51,"h":12.51,"l":12.51,"n":6,"o":12.51,"t":"2026-09-23T20:00:00Z","v":35808,"vw":12.51},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-09-23T21:45:00Z","v":100,"vw":12.69},{"c":12.145,"h":12.71,"l":12.03,"n":182,"o":12.49,"t":"2026-09-24T13:30:00Z","v":12698,"vw":12.250717},{"c":12,"h":12.17,"l":11.921,"n":83,"o":12.13,"t":"2026-09-24T13:45:00Z","v":4825,"vw":12.01716},{"c":11.87,"h":11.935,"l":11.785,"n":156,"o":11.85,"t":"2026-09-24T14:00:00Z","v":8398,"vw":11.838886},{"c":11.82,"h":11.88,"l":11.76,"n":111,"o":11.87,"t":"2026-09-24T14:15:00Z","v":3974,"vw":11.811343},{"c":11.7,"h":11.84,"l":11.7,"n":250,"o":11.82,"t":"2026-09-24T14:30:00Z","v":15148,"vw":11.786624},{"c":11.68,"h":11.72,"l":11.68,"n":210,"o":11.7,"t":"2026-09-24T14:45:00Z","v":11296,"vw":11.700156},{"c":11.63,"h":11.7,"l":11.63,"n":268,"o":11.66,"t":"2026-09-24T15:00:00Z","v":11628,"vw":11.672866},{"c":11.57,"h":11.65,"l":11.57,"n":130,"o":11.63,"t":"2026-09-24T15:15:00Z","v":6591,"vw":11.619275},{"c":11.515,"h":11.59,"l":11.47,"n":271,"o":11.52,"t":"2026-09-24T15:30:00Z","v":15625,"vw":11.540925},{"c":11.495,"h":11.54,"l":11.49,"n":116,"o":11.54,"t":"2026-09-24T15:45:00Z","v":4647,"vw":11.505037},{"c":11.485,"h":11.52,"l":11.4,"n":106,"o":11.46,"t":"2026-09-24T16:00:00Z","v":9216,"vw":11.449876},{"c":11.545,"h":11.745,"l":11.485,"n":472,"o":11.485,"t":"2026-09-24T16:15:00Z","v":34315,"vw":11.638666},{"c":11.82,"h":11.915,"l":11.48,"n":594,"o":11.49,"t":"2026-09-24T16:30:00Z","v":53061,"vw":11.657799},{"c":11.735,"h":11.835,"l":11.735,"n":328,"o":11.8,"t":"2026-09-24T16:45:00Z","v":18326,"vw":11.784071},{"c":11.78,"h":11.83,"l":11.73,"n":155,"o":11.77,"t":"2026-09-24T17:00:00Z","v":13998,"vw":11.775312},{"c":11.77,"h":11.845,"l":11.76,"n":283,"o":11.78,"t":"2026-09-24T17:15:00Z","v":16226,"vw":11.804098},{"c":11.74,"h":11.785,"l":11.73,"n":77,"o":11.78,"t":"2026-09-24T17:30:00Z","v":4173,"vw":11.763226},{"c":12.17,"h":12.17,"l":11.75,"n":950,"o":11.75,"t":"2026-09-24T17:45:00Z","v":68401,"vw":11.985017},{"c":12.23,"h":12.32,"l":12.03,"n":242,"o":12.09,"t":"2026-09-24T18:00:00Z","v":39107,"vw":12.25972},{"c":12.27,"h":12.36,"l":12.21,"n":254,"o":12.22,"t":"2026-09-24T18:15:00Z","v":12246,"vw":12.285366},{"c":12.47,"h":12.54,"l":12.3,"n":216,"o":12.3,"t":"2026-09-24T18:30:00Z","v":9277,"vw":12.438178},{"c":12.56,"h":12.66,"l":12.46,"n":195,"o":12.5,"t":"2026-09-24T18:45:00Z","v":8225,"vw":12.575264},{"c":12.67,"h":12.69,"l":12.5,"n":464,"o":12.55,"t":"2026-09-24T19:00:00Z","v":28385,"vw":12.63732},{"c":12.675,"h":12.73,"l":12.62,"n":488,"o":12.67,"t":"2026-09-24T19:15:00Z","v":29260,"vw":12.68262},{"c":12.535,"h":12.74,"l":12.47,"n":1274,"o":12.71,"t":"2026-09-24T19:30:00Z","v":79924,"vw":12.595897},{"c":12.49,"h":12.58,"l":12.38,"n":1347,"o":12.51,"t":"2026-09-24T19:45:00Z","v":74083,"vw":12.503037},{"c":12.49,"h":12.49,"l":12.49,"n":6,"o":12.49,"t":"2026-09-24T20:00:00Z","v":20548,"vw":12.49},{"c":12.5,"h":12.57,"l":12.1,"n":164,"o":12.57,"t":"2026-09-25T13:30:00Z","v":12896,"vw":12.433694},{"c":12.85,"h":12.85,"l":12.49,"n":150,"o":12.5,"t":"2026-09-25T13:45:00Z","v":9110,"vw":12.603273},{"c":12.59,"h":12.88,"l":12.47,"n":138,"o":12.47,"t":"2026-09-25T14:00:00Z","v":6709,"vw":12.669216},{"c":12.625,"h":12.73,"l":12.54,"n":214,"o":12.58,"t":"2026-09-25T14:15:00Z","v":10103,"vw":12.638357},{"c":12.75,"h":12.76,"l":12.615,"n":243,"o":12.615,"t":"2026-09-25T14:30:00Z","v":16470,"vw":12.696334},{"c":12.61,"h":12.75,"l":12.59,"n":323,"o":12.75,"t":"2026-09-25T14:45:00Z","v":21370,"vw":12.654385},{"c":12.56,"h":12.61,"l":12.48,"n":109,"o":12.56,"t":"2026-09-25T15:00:00Z","v":3909,"vw":12.549291},{"c":12.51,"h":12.56,"l":12.46,"n":205,"o":12.55,"t":"2026-09-25T15:15:00Z","v":12084,"vw":12.523376},{"c":12.535,"h":12.59,"l":12.53,"n":175,"o":12.58,"t":"2026-09-25T15:30:00Z","v":5352,"vw":12.557446},{"c":12.45,"h":12.51,"l":12.43,"n":206,"o":12.5,"t":"2026-09-25T15:45:00Z","v":9057,"vw":12.482592},{"c":12.485,"h":12.53,"l":12.445,"n":229,"o":12.45,"t":"2026-09-25T16:00:00Z","v":11321,"vw":12.490265},{"c":12.57,"h":12.57,"l":12.45,"n":307,"o":12.48,"t":"2026-09-25T16:15:00Z","v":11449,"vw":12.517282},{"c":12.53,"h":12.58,"l":12.51,"n":212,"o":12.57,"t":"2026-09-25T16:30:00Z","v":7233,"vw":12.554889},{"c":12.505,"h":12.54,"l":12.495,"n":169,"o":12.53,"t":"2026-09-25T16:45:00Z","v":5378,"vw":12.51548},{"c":12.51,"h":12.56,"l":12.48,"n":306,"o":12.5,"t":"2026-09-25T17:00:00Z","v":17025,"vw":12.510011},{"c":12.51,"h":12.55,"l":12.5,"n":346,"o":12.505,"t":"2026-09-25T17:15:00Z","v":18385,"vw":12.52134},{"c":12.56,"h":12.59,"l":12.495,"n":232,"o":12.495,"t":"2026-09-25T17:30:00Z","v":17733,"vw":12.544415},{"c":12.52,"h":12.56,"l":12.51,"n":192,"o":12.56,"t":"2026-09-25T17:45:00Z","v":14198,"vw":12.535973},{"c":12.64,"h":12.65,"l":12.535,"n":269,"o":12.54,"t":"2026-09-25T18:00:00Z","v":11369,"vw":12.624619},{"c":12.59,"h":12.65,"l":12.59,"n":280,"o":12.65,"t":"2026-09-25T18:15:00Z","v":7224,"vw":12.613418},{"c":12.66,"h":12.66,"l":12.59,"n":163,"o":12.59,"t":"2026-09-25T18:30:00Z","v":4142,"vw":12.633046},{"c":12.7,"h":12.73,"l":12.65,"n":356,"o":12.655,"t":"2026-09-25T18:45:00Z","v":11806,"vw":12.675899},{"c":12.65,"h":12.74,"l":12.65,"n":225,"o":12.69,"t":"2026-09-25T19:00:00Z","v":7983,"vw":12.693983},{"c":12.63,"h":12.69,"l":12.615,"n":175,"o":12.66,"t":"2026-09-25T19:15:00Z","v":8131,"vw":12.660948},{"c":12.69,"h":12.71,"l":12.58,"n":400,"o":12.645,"t":"2026-09-25T19:30:00Z","v":16360,"vw":12.655148},{"c":12.58,"h":12.74,"l":12.57,"n":1489,"o":12.71,"t":"2026-09-25T19:45:00Z","v":83138,"vw":12.644039},{"c":12.56,"h":12.56,"l":12.56,"n":11,"o":12.56,"t":"2026-09-25T20:00:00Z","v":29147,"vw":12.56},{"c":12.5,"h":12.57,"l":12.5,"n":8,"o":12.57,"t":"2026-09-28T09:00:00Z","v":806,"vw":12.535},{"c":12.325,"h":12.83,"l":11.95,"n":155,"o":12.38,"t":"2026-09-28T13:30:00Z","v":17615,"vw":12.451619},{"c":12.46,"h":12.51,"l":12.11,"n":167,"o":12.325,"t":"2026-09-28T13:45:00Z","v":11289,"vw":12.383008},{"c":12.71,"h":12.8,"l":12.41,"n":208,"o":12.5,"t":"2026-09-28T14:00:00Z","v":14740,"vw":12.653192},{"c":12.88,"h":12.9,"l":12.685,"n":114,"o":12.74,"t":"2026-09-28T14:15:00Z","v":5989,"vw":12.779725},{"c":12.775,"h":12.825,"l":12.765,"n":79,"o":12.82,"t":"2026-09-28T14:30:00Z","v":3325,"vw":12.791304},{"c":12.89,"h":12.91,"l":12.74,"n":79,"o":12.74,"t":"2026-09-28T14:45:00Z","v":11302,"vw":12.816776},{"c":12.9,"h":12.965,"l":12.88,"n":87,"o":12.91,"t":"2026-09-28T15:00:00Z","v":4046,"vw":12.90998},{"c":12.92,"h":12.93,"l":12.88,"n":78,"o":12.915,"t":"2026-09-28T15:15:00Z","v":2405,"vw":12.906776},{"c":12.92,"h":12.935,"l":12.885,"n":79,"o":12.89,"t":"2026-09-28T15:30:00Z","v":2196,"vw":12.905092},{"c":12.995,"h":13.04,"l":12.955,"n":203,"o":12.96,"t":"2026-09-28T15:45:00Z","v":9291,"vw":13.006976},{"c":13.04,"h":13.1,"l":12.94,"n":275,"o":13.01,"t":"2026-09-28T16:00:00Z","v":13966,"vw":13.022865},{"c":13.18,"h":13.18,"l":13,"n":283,"o":13.04,"t":"2026-09-28T16:15:00Z","v":11998,"vw":13.089523},{"c":13.195,"h":13.25,"l":13.14,"n":98,"o":13.14,"t":"2026-09-28T16:30:00Z","v":10252,"vw":13.182439},{"c":13.175,"h":13.185,"l":13.15,"n":26,"o":13.185,"t":"2026-09-28T16:45:00Z","v":591,"vw":13.17},{"c":13.345,"h":13.36,"l":13.17,"n":157,"o":13.2,"t":"2026-09-28T17:00:00Z","v":7082,"vw":13.282562},{"c":13.1999,"h":13.3,"l":13.19,"n":209,"o":13.3,"t":"2026-09-28T17:15:00Z","v":5043,"vw":13.231818},{"c":13.045,"h":13.2075,"l":13.045,"n":234,"o":13.195,"t":"2026-09-28T17:30:00Z","v":19871,"vw":13.159429},{"c":13.095,"h":13.16,"l":13.045,"n":199,"o":13.045,"t":"2026-09-28T17:45:00Z","v":7407,"vw":13.107355},{"c":13.165,"h":13.24,"l":13.105,"n":298,"o":13.105,"t":"2026-09-28T18:00:00Z","v":33475,"vw":13.174506},{"c":13.05,"h":13.165,"l":13.05,"n":125,"o":13.165,"t":"2026-09-28T18:15:00Z","v":4320,"vw":13.101389},{"c":13.05,"h":13.07,"l":13.01,"n":216,"o":13.035,"t":"2026-09-28T18:30:00Z","v":5574,"vw":13.046888},{"c":13.21,"h":13.21,"l":13.03,"n":222,"o":13.03,"t":"2026-09-28T18:45:00Z","v":5236,"vw":13.112346},{"c":13.02,"h":13.24,"l":13.02,"n":333,"o":13.215,"t":"2026-09-28T19:00:00Z","v":15408,"vw":13.177291},{"c":13.025,"h":13.04,"l":12.95,"n":297,"o":12.97,"t":"2026-09-28T19:15:00Z","v":11277,"vw":12.99612},{"c":12.79,"h":13.03,"l":12.75,"n":451,"o":13.025,"t":"2026-09-28T19:30:00Z","v":28014,"vw":12.862606},{"c":12.78,"h":12.8,"l":12.68,"n":1606,"o":12.78,"t":"2026-09-28T19:45:00Z","v":109444,"vw":12.736051},{"c":12.73,"h":12.73,"l":12.73,"n":10,"o":12.73,"t":"2026-09-28T20:00:00Z","v":143623,"vw":12.73},{"c":13.45,"h":13.45,"l":13.45,"n":5,"o":13.45,"t":"2026-09-29T08:00:00Z","v":104,"vw":13.45},{"c":12.855,"h":12.86,"l":12.78,"n":93,"o":12.83,"t":"2026-09-29T13:30:00Z","v":2487,"vw":12.834504},{"c":12.69,"h":12.92,"l":12.69,"n":16,"o":12.91,"t":"2026-09-29T13:45:00Z","v":4465,"vw":12.914224},{"c":12.85,"h":12.85,"l":12.64,"n":70,"o":12.67,"t":"2026-09-29T14:00:00Z","v":6251,"vw":12.797743},{"c":12.865,"h":12.99,"l":12.71,"n":110,"o":12.71,"t":"2026-09-29T14:15:00Z","v":7695,"vw":12.921841},{"c":12.935,"h":12.99,"l":12.805,"n":396,"o":12.87,"t":"2026-09-29T14:30:00Z","v":26698,"vw":12.873275},{"c":13.015,"h":13.02,"l":12.93,"n":390,"o":12.97,"t":"2026-09-29T14:45:00Z","v":16643,"vw":12.971584},{"c":12.995,"h":12.995,"l":12.88,"n":408,"o":12.98,"t":"2026-09-29T15:00:00Z","v":36388,"vw":12.933742},{"c":12.93,"h":12.98,"l":12.88,"n":143,"o":12.96,"t":"2026-09-29T15:15:00Z","v":7755,"vw":12.937213},{"c":12.9,"h":12.97,"l":12.9,"n":115,"o":12.97,"t":"2026-09-29T15:30:00Z","v":7693,"vw":12.936666},{"c":12.94,"h":12.97,"l":12.91,"n":180,"o":12.93,"t":"2026-09-29T15:45:00Z","v":7907,"vw":12.93899},{"c":13,"h":13,"l":12.92,"n":145,"o":12.97,"t":"2026-09-29T16:00:00Z","v":6382,"vw":12.962443},{"c":13.01,"h":13.015,"l":12.99,"n":52,"o":13.01,"t":"2026-09-29T16:15:00Z","v":2623,"vw":13.005689},{"c":12.97,"h":13,"l":12.97,"n":52,"o":12.995,"t":"2026-09-29T16:30:00Z","v":3173,"vw":12.993691},{"c":13.02,"h":13.02,"l":12.97,"n":61,"o":12.98,"t":"2026-09-29T16:45:00Z","v":2791,"vw":13.004343},{"c":12.92,"h":13.05,"l":12.92,"n":119,"o":13,"t":"2026-09-29T17:00:00Z","v":10897,"vw":12.996966},{"c":12.95,"h":12.99,"l":12.91,"n":98,"o":12.935,"t":"2026-09-29T17:15:00Z","v":6485,"vw":12.951602},{"c":12.95,"h":13,"l":12.92,"n":210,"o":12.95,"t":"2026-09-29T17:30:00Z","v":10323,"vw":12.963106},{"c":12.98,"h":12.99,"l":12.96,"n":149,"o":12.99,"t":"2026-09-29T17:45:00Z","v":6000,"vw":12.971863},{"c":13.02,"h":13.085,"l":12.975,"n":149,"o":12.975,"t":"2026-09-29T18:00:00Z","v":9343,"vw":13.042761},{"c":13.025,"h":13.05,"l":13.01,"n":96,"o":13.02,"t":"2026-09-29T18:15:00Z","v":27679,"vw":13.04836},{"c":13.01,"h":13.06,"l":12.965,"n":170,"o":13.025,"t":"2026-09-29T18:30:00Z","v":11431,"vw":13.00809},{"c":13.02,"h":13.02,"l":12.99,"n":127,"o":12.99,"t":"2026-09-29T18:45:00Z","v":6597,"vw":13.004942},{"c":12.99,"h":13.05,"l":12.99,"n":205,"o":13.02,"t":"2026-09-29T19:00:00Z","v":16155,"vw":13.012841},{"c":12.855,"h":13.01,"l":12.85,"n":436,"o":12.975,"t":"2026-09-29T19:15:00Z","v":28284,"vw":12.92486},{"c":12.66,"h":12.87,"l":12.66,"n":541,"o":12.87,"t":"2026-09-29T19:30:00Z","v":63442,"vw":12.808813},{"c":10.84,"h":12.69,"l":10.84,"n":2396,"o":12.66,"t":"2026-09-29T19:45:00Z","v":291877,"vw":12.029927},{"c":9.9,"h":11.6026,"l":8.35,"n":557,"o":11.5,"t":"2026-09-29T20:00:00Z","v":180778,"vw":10.028045},{"c":11.3,"h":11.46,"l":9.9,"n":122,"o":9.91,"t":"2026-09-29T20:15:00Z","v":19994,"vw":10.593303},{"c":11,"h":11.09,"l":10.98,"n":18,"o":11.09,"t":"2026-09-29T20:30:00Z","v":5498,"vw":11.02863},{"c":11.21,"h":11.4451,"l":11.2001,"n":27,"o":11.4,"t":"2026-09-29T20:45:00Z","v":6678,"vw":11.310836},{"c":11.21,"h":11.21,"l":11.21,"n":2,"o":11.21,"t":"2026-09-29T21:00:00Z","v":107,"vw":11.21},{"c":11.0048,"h":11.11,"l":11.004,"n":7,"o":11.06,"t":"2026-09-29T21:15:00Z","v":1482,"vw":11.028618},{"c":11.11,"h":11.11,"l":11.1,"n":7,"o":11.1,"t":"2026-09-29T21:30:00Z","v":905,"vw":11.105705},{"c":11.4647,"h":11.4647,"l":11.4647,"n":1,"o":11.4647,"t":"2026-09-29T22:15:00Z","v":500,"vw":11.4647},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-29T23:30:00Z","v":500,"vw":11.25},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-09-29T23:45:00Z","v":124,"vw":11.72},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-30T08:00:00Z","v":100,"vw":11},{"c":11.325,"h":11.325,"l":11.325,"n":1,"o":11.325,"t":"2026-09-30T12:00:00Z","v":100,"vw":11.325},{"c":11.6,"h":11.6,"l":11.59,"n":3,"o":11.59,"t":"2026-09-30T12:15:00Z","v":2856,"vw":11.592811},{"c":11.61,"h":11.61,"l":11.325,"n":8,"o":11.325,"t":"2026-09-30T12:45:00Z","v":1007,"vw":11.376852},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-30T13:00:00Z","v":100,"vw":11.55},{"c":12.01,"h":12.01,"l":11.54,"n":4,"o":11.54,"t":"2026-09-30T13:15:00Z","v":1894,"vw":11.594382},{"c":13.17,"h":13.2,"l":11.59,"n":1007,"o":11.59,"t":"2026-09-30T13:30:00Z","v":113166,"vw":12.506136},{"c":12.775,"h":13.34,"l":12.76,"n":1145,"o":13.1,"t":"2026-09-30T13:45:00Z","v":153714,"vw":12.973128},{"c":13.12,"h":13.15,"l":12.65,"n":613,"o":12.77,"t":"2026-09-30T14:00:00Z","v":82531,"vw":12.872732},{"c":13.0175,"h":13.16,"l":12.995,"n":569,"o":13.09,"t":"2026-09-30T14:15:00Z","v":34438,"vw":13.064529},{"c":12.945,"h":13.01,"l":12.775,"n":770,"o":13,"t":"2026-09-30T14:30:00Z","v":73609,"vw":12.947065},{"c":13.035,"h":13.15,"l":12.925,"n":722,"o":12.95,"t":"2026-09-30T14:45:00Z","v":63092,"vw":13.035832},{"c":13.08,"h":13.09,"l":12.985,"n":410,"o":13.035,"t":"2026-09-30T15:00:00Z","v":26373,"vw":13.033337},{"c":13.27,"h":13.29,"l":13.01,"n":640,"o":13.075,"t":"2026-09-30T15:15:00Z","v":59140,"vw":13.113105},{"c":12.99,"h":13.275,"l":12.9,"n":582,"o":13.275,"t":"2026-09-30T15:30:00Z","v":61457,"vw":13.03032},{"c":12.96,"h":13.01,"l":12.88,"n":267,"o":12.975,"t":"2026-09-30T15:45:00Z","v":10618,"vw":12.932871},{"c":12.995,"h":13.02,"l":12.89,"n":542,"o":12.95,"t":"2026-09-30T16:00:00Z","v":39352,"vw":12.961378},{"c":12.78,"h":13,"l":12.735,"n":433,"o":12.98,"t":"2026-09-30T16:15:00Z","v":22045,"vw":12.865875},{"c":12.94,"h":12.94,"l":12.76,"n":357,"o":12.76,"t":"2026-09-30T16:30:00Z","v":20206,"vw":12.852589},{"c":12.835,"h":12.9,"l":12.81,"n":204,"o":12.89,"t":"2026-09-30T16:45:00Z","v":12363,"vw":12.883845},{"c":12.875,"h":12.88,"l":12.83,"n":215,"o":12.84,"t":"2026-09-30T17:00:00Z","v":9160,"vw":12.845627},{"c":12.875,"h":12.895,"l":12.83,"n":320,"o":12.875,"t":"2026-09-30T17:15:00Z","v":15272,"vw":12.872765},{"c":12.955,"h":12.97,"l":12.8505,"n":396,"o":12.8505,"t":"2026-09-30T17:30:00Z","v":31932,"vw":12.91645},{"c":12.93,"h":12.95,"l":12.87,"n":319,"o":12.95,"t":"2026-09-30T17:45:00Z","v":20312,"vw":12.915286},{"c":12.95,"h":12.99,"l":12.92,"n":141,"o":12.92,"t":"2026-09-30T18:00:00Z","v":4718,"vw":12.952639},{"c":13.04,"h":13.25,"l":12.96,"n":832,"o":12.96,"t":"2026-09-30T18:15:00Z","v":78283,"vw":13.051035},{"c":13.42,"h":13.545,"l":13,"n":1285,"o":13.03,"t":"2026-09-30T18:30:00Z","v":93871,"vw":13.252714},{"c":13.41,"h":13.48,"l":13.355,"n":780,"o":13.425,"t":"2026-09-30T18:45:00Z","v":47194,"vw":13.438699},{"c":13.33,"h":13.535,"l":13.26,"n":1169,"o":13.41,"t":"2026-09-30T19:00:00Z","v":88380,"vw":13.40003},{"c":13.28,"h":13.38,"l":13.2011,"n":718,"o":13.33,"t":"2026-09-30T19:15:00Z","v":46415,"vw":13.299201},{"c":13.37,"h":13.4,"l":13.21,"n":1319,"o":13.27,"t":"2026-09-30T19:30:00Z","v":87030,"vw":13.33595},{"c":13.42,"h":13.5,"l":13.25,"n":2766,"o":13.36,"t":"2026-09-30T19:45:00Z","v":209219,"vw":13.371618},{"c":13.1904,"h":13.42,"l":13.1904,"n":23,"o":13.42,"t":"2026-09-30T20:00:00Z","v":77728,"vw":13.418817},{"c":13.35,"h":13.35,"l":13.05,"n":4,"o":13.05,"t":"2026-10-01T09:30:00Z","v":302,"vw":13.200498},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-01T10:00:00Z","v":168,"vw":13.59},{"c":13.355,"h":13.5,"l":13.015,"n":284,"o":13.3,"t":"2026-10-01T13:30:00Z","v":23192,"vw":13.301767},{"c":13.182,"h":13.335,"l":13.09,"n":415,"o":13.25,"t":"2026-10-01T13:45:00Z","v":33064,"vw":13.19197},{"c":13.105,"h":13.18,"l":13.01,"n":279,"o":13.18,"t":"2026-10-01T14:00:00Z","v":20104,"vw":13.090204},{"c":12.955,"h":13.16,"l":12.93,"n":329,"o":13.15,"t":"2026-10-01T14:15:00Z","v":34927,"vw":13.036406},{"c":12.92,"h":13.01,"l":12.8,"n":798,"o":12.955,"t":"2026-10-01T14:30:00Z","v":52416,"vw":12.927173},{"c":12.815,"h":12.93,"l":12.77,"n":314,"o":12.92,"t":"2026-10-01T14:45:00Z","v":16402,"vw":12.870843},{"c":12.78,"h":12.86,"l":12.75,"n":196,"o":12.8,"t":"2026-10-01T15:00:00Z","v":11572,"vw":12.793756},{"c":12.88,"h":12.89,"l":12.78,"n":300,"o":12.78,"t":"2026-10-01T15:15:00Z","v":15324,"vw":12.841627},{"c":12.88,"h":12.93,"l":12.79,"n":273,"o":12.85,"t":"2026-10-01T15:30:00Z","v":16020,"vw":12.85548},{"c":12.91,"h":12.97,"l":12.85,"n":235,"o":12.875,"t":"2026-10-01T15:45:00Z","v":8764,"vw":12.917628},{"c":12.91,"h":12.935,"l":12.8301,"n":149,"o":12.93,"t":"2026-10-01T16:00:00Z","v":6938,"vw":12.897457},{"c":12.795,"h":12.92,"l":12.73,"n":606,"o":12.885,"t":"2026-10-01T16:15:00Z","v":38530,"vw":12.829867},{"c":12.77,"h":12.86,"l":12.73,"n":288,"o":12.795,"t":"2026-10-01T16:30:00Z","v":18824,"vw":12.821303},{"c":12.725,"h":12.78,"l":12.69,"n":308,"o":12.75,"t":"2026-10-01T16:45:00Z","v":23332,"vw":12.741271},{"c":12.765,"h":12.8,"l":12.725,"n":135,"o":12.725,"t":"2026-10-01T17:00:00Z","v":8885,"vw":12.764206},{"c":12.83,"h":12.86,"l":12.75,"n":153,"o":12.8,"t":"2026-10-01T17:15:00Z","v":6109,"vw":12.806933},{"c":12.795,"h":12.89,"l":12.78,"n":213,"o":12.85,"t":"2026-10-01T17:30:00Z","v":9992,"vw":12.830494},{"c":12.625,"h":12.765,"l":12.62,"n":393,"o":12.75,"t":"2026-10-01T17:45:00Z","v":31112,"vw":12.69814},{"c":12.67,"h":12.7,"l":12.62,"n":164,"o":12.66,"t":"2026-10-01T18:00:00Z","v":7056,"vw":12.66258},{"c":12.84,"h":12.92,"l":12.67,"n":321,"o":12.67,"t":"2026-10-01T18:15:00Z","v":15674,"vw":12.792857},{"c":12.9125,"h":12.95,"l":12.865,"n":360,"o":12.9,"t":"2026-10-01T18:30:00Z","v":16011,"vw":12.908366},{"c":12.91,"h":13.05,"l":12.86,"n":442,"o":12.96,"t":"2026-10-01T18:45:00Z","v":51799,"vw":12.990284},{"c":12.97,"h":12.99,"l":12.87,"n":311,"o":12.93,"t":"2026-10-01T19:00:00Z","v":21000,"vw":12.931345},{"c":12.935,"h":12.99,"l":12.92,"n":317,"o":12.99,"t":"2026-10-01T19:15:00Z","v":21880,"vw":12.947334},{"c":13,"h":13,"l":12.91,"n":572,"o":12.96,"t":"2026-10-01T19:30:00Z","v":33683,"vw":12.962201},{"c":12.99,"h":13.11,"l":12.935,"n":1991,"o":13,"t":"2026-10-01T19:45:00Z","v":141118,"vw":13.004169},{"c":12.99,"h":12.99,"l":12.99,"n":29,"o":12.99,"t":"2026-10-01T20:00:00Z","v":81787,"vw":12.99},{"c":13.34,"h":13.34,"l":13.34,"n":6,"o":13.34,"t":"2026-10-02T11:15:00Z","v":178,"vw":13.34},{"c":12.885,"h":13.15,"l":12.585,"n":76,"o":13.15,"t":"2026-10-02T13:30:00Z","v":7628,"vw":12.982344},{"c":12.69,"h":12.905,"l":12.62,"n":125,"o":12.895,"t":"2026-10-02T13:45:00Z","v":16330,"vw":12.707921},{"c":12.8,"h":13.01,"l":12.61,"n":62,"o":12.61,"t":"2026-10-02T14:00:00Z","v":4390,"vw":12.916854},{"c":13.085,"h":13.085,"l":12.85,"n":139,"o":12.93,"t":"2026-10-02T14:15:00Z","v":6110,"vw":12.9477},{"c":13.05,"h":13.07,"l":12.97,"n":134,"o":12.98,"t":"2026-10-02T14:30:00Z","v":6997,"vw":13.010911},{"c":13.08,"h":13.23,"l":13.08,"n":156,"o":13.08,"t":"2026-10-02T14:45:00Z","v":5933,"vw":13.144161},{"c":12.91,"h":13.21,"l":12.84,"n":515,"o":13.18,"t":"2026-10-02T15:00:00Z","v":41762,"vw":13.009524},{"c":13.02,"h":13.02,"l":12.9,"n":125,"o":12.91,"t":"2026-10-02T15:15:00Z","v":32029,"vw":12.996024},{"c":13.03,"h":13.08,"l":12.96,"n":341,"o":12.97,"t":"2026-10-02T15:30:00Z","v":48356,"vw":13.003698},{"c":13.02,"h":13.12,"l":13.02,"n":216,"o":13.07,"t":"2026-10-02T15:45:00Z","v":7475,"vw":13.078684},{"c":13.12,"h":13.12,"l":13.06,"n":101,"o":13.065,"t":"2026-10-02T16:00:00Z","v":3007,"vw":13.089658},{"c":13.12,"h":13.13,"l":13.07,"n":164,"o":13.1,"t":"2026-10-02T16:15:00Z","v":7308,"vw":13.105766},{"c":12.99,"h":13.15,"l":12.99,"n":177,"o":13.12,"t":"2026-10-02T16:30:00Z","v":11879,"vw":13.076991},{"c":13.03,"h":13.03,"l":13.01,"n":44,"o":13.015,"t":"2026-10-02T16:45:00Z","v":1518,"vw":13.017203},{"c":12.985,"h":13.06,"l":12.95,"n":313,"o":13.025,"t":"2026-10-02T17:00:00Z","v":25457,"vw":12.997853},{"c":12.95,"h":13.01,"l":12.93,"n":367,"o":12.95,"t":"2026-10-02T17:15:00Z","v":24775,"vw":12.967717},{"c":12.915,"h":12.97,"l":12.915,"n":161,"o":12.965,"t":"2026-10-02T17:30:00Z","v":4495,"vw":12.943751},{"c":12.92,"h":12.96,"l":12.91,"n":230,"o":12.94,"t":"2026-10-02T17:45:00Z","v":11780,"vw":12.93417},{"c":12.85,"h":12.97,"l":12.82,"n":397,"o":12.93,"t":"2026-10-02T18:00:00Z","v":37064,"vw":12.92281},{"c":12.905,"h":12.905,"l":12.82,"n":392,"o":12.85,"t":"2026-10-02T18:15:00Z","v":17201,"vw":12.852759},{"c":12.9,"h":12.94,"l":12.89,"n":272,"o":12.91,"t":"2026-10-02T18:30:00Z","v":20043,"vw":12.905175},{"c":12.89,"h":12.93,"l":12.88,"n":507,"o":12.9,"t":"2026-10-02T18:45:00Z","v":45104,"vw":12.902556},{"c":12.88,"h":12.92,"l":12.87,"n":303,"o":12.89,"t":"2026-10-02T19:00:00Z","v":24830,"vw":12.898685},{"c":12.97,"h":12.99,"l":12.88,"n":506,"o":12.89,"t":"2026-10-02T19:15:00Z","v":33717,"vw":12.9427},{"c":13.06,"h":13.17,"l":12.98,"n":707,"o":12.98,"t":"2026-10-02T19:30:00Z","v":41417,"vw":13.078908},{"c":13.12,"h":13.24,"l":13.06,"n":2635,"o":13.06,"t":"2026-10-02T19:45:00Z","v":194531,"vw":13.146922},{"c":13.12,"h":13.12,"l":13.12,"n":10,"o":13.12,"t":"2026-10-02T20:00:00Z","v":98395,"vw":13.12},{"c":12.682,"h":13.295,"l":12.66,"n":107,"o":13.14,"t":"2026-10-05T13:30:00Z","v":9303,"vw":13.008702},{"c":12.715,"h":12.715,"l":12.678,"n":39,"o":12.688,"t":"2026-10-05T13:45:00Z","v":3671,"vw":12.69606},{"c":12.59,"h":12.85,"l":12.59,"n":29,"o":12.85,"t":"2026-10-05T14:00:00Z","v":1250,"vw":12.782087},{"c":12.595,"h":12.76,"l":12.41,"n":121,"o":12.5764,"t":"2026-10-05T14:15:00Z","v":12649,"vw":12.599948},{"c":12.665,"h":12.79,"l":12.46,"n":217,"o":12.615,"t":"2026-10-05T14:30:00Z","v":40866,"vw":12.656691},{"c":12.7075,"h":12.75,"l":12.57,"n":192,"o":12.64,"t":"2026-10-05T14:45:00Z","v":14820,"vw":12.68868},{"c":12.585,"h":12.67,"l":12.56,"n":188,"o":12.67,"t":"2026-10-05T15:00:00Z","v":9111,"vw":12.602912},{"c":12.66,"h":12.67,"l":12.55,"n":131,"o":12.58,"t":"2026-10-05T15:15:00Z","v":4399,"vw":12.612937},{"c":12.65,"h":12.66,"l":12.605,"n":121,"o":12.64,"t":"2026-10-05T15:30:00Z","v":4696,"vw":12.637499},{"c":12.63,"h":12.69,"l":12.63,"n":144,"o":12.635,"t":"2026-10-05T15:45:00Z","v":4112,"vw":12.658272},{"c":12.65,"h":12.67,"l":12.6,"n":172,"o":12.655,"t":"2026-10-05T16:00:00Z","v":8732,"vw":12.628873},{"c":12.715,"h":12.715,"l":12.5601,"n":272,"o":12.64,"t":"2026-10-05T16:15:00Z","v":17774,"vw":12.645775},{"c":12.67,"h":12.74,"l":12.62,"n":209,"o":12.73,"t":"2026-10-05T16:30:00Z","v":43967,"vw":12.7274},{"c":12.665,"h":12.71,"l":12.64,"n":105,"o":12.67,"t":"2026-10-05T16:45:00Z","v":3822,"vw":12.679444},{"c":12.63,"h":12.67,"l":12.59,"n":58,"o":12.67,"t":"2026-10-05T17:00:00Z","v":3237,"vw":12.639774},{"c":12.625,"h":12.63,"l":12.58,"n":240,"o":12.615,"t":"2026-10-05T17:15:00Z","v":13759,"vw":12.596909},{"c":12.6,"h":12.635,"l":12.57,"n":172,"o":12.6001,"t":"2026-10-05T17:30:00Z","v":7860,"vw":12.596134},{"c":12.62,"h":12.67,"l":12.6,"n":152,"o":12.6,"t":"2026-10-05T17:45:00Z","v":5414,"vw":12.634632},{"c":12.5801,"h":12.65,"l":12.57,"n":127,"o":12.59,"t":"2026-10-05T18:00:00Z","v":4917,"vw":12.613944},{"c":12.69,"h":12.74,"l":12.615,"n":150,"o":12.615,"t":"2026-10-05T18:15:00Z","v":8062,"vw":12.681293},{"c":12.67,"h":12.7799,"l":12.65,"n":196,"o":12.735,"t":"2026-10-05T18:30:00Z","v":9513,"vw":12.720541},{"c":12.72,"h":12.77,"l":12.655,"n":198,"o":12.67,"t":"2026-10-05T18:45:00Z","v":10231,"vw":12.715559},{"c":12.79,"h":12.79,"l":12.72,"n":103,"o":12.72,"t":"2026-10-05T19:00:00Z","v":4601,"vw":12.753133},{"c":12.6848,"h":12.82,"l":12.67,"n":278,"o":12.79,"t":"2026-10-05T19:15:00Z","v":15299,"vw":12.763031},{"c":12.71,"h":12.75,"l":12.59,"n":443,"o":12.67,"t":"2026-10-05T19:30:00Z","v":28757,"vw":12.677972},{"c":12.75,"h":12.75,"l":12.65,"n":1348,"o":12.7,"t":"2026-10-05T19:45:00Z","v":100415,"vw":12.710841},{"c":12.72,"h":12.72,"l":12.72,"n":9,"o":12.72,"t":"2026-10-05T20:00:00Z","v":96120,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-05T20:15:00Z","v":3096,"vw":12.72},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-06T09:15:00Z","v":102,"vw":13},{"c":12.36,"h":12.88,"l":12.29,"n":78,"o":12.88,"t":"2026-10-06T13:30:00Z","v":6366,"vw":12.655175},{"c":12.24,"h":12.37,"l":12.17,"n":121,"o":12.355,"t":"2026-10-06T13:45:00Z","v":15565,"vw":12.240635},{"c":12.33,"h":12.46,"l":12.2,"n":186,"o":12.31,"t":"2026-10-06T14:00:00Z","v":15441,"vw":12.331025},{"c":12.405,"h":12.48,"l":12.37,"n":114,"o":12.44,"t":"2026-10-06T14:15:00Z","v":19282,"vw":12.379373},{"c":12.35,"h":12.45,"l":12.35,"n":109,"o":12.405,"t":"2026-10-06T14:30:00Z","v":5733,"vw":12.419352},{"c":12.635,"h":12.635,"l":12.4,"n":155,"o":12.4,"t":"2026-10-06T14:45:00Z","v":9986,"vw":12.535321},{"c":12.665,"h":12.68,"l":12.625,"n":117,"o":12.625,"t":"2026-10-06T15:00:00Z","v":5145,"vw":12.636285},{"c":12.7,"h":12.7,"l":12.63,"n":88,"o":12.665,"t":"2026-10-06T15:15:00Z","v":8272,"vw":12.654958},{"c":12.615,"h":12.685,"l":12.58,"n":41,"o":12.685,"t":"2026-10-06T15:30:00Z","v":1356,"vw":12.645},{"c":12.585,"h":12.68,"l":12.57,"n":163,"o":12.58,"t":"2026-10-06T15:45:00Z","v":18404,"vw":12.600322},{"c":12.605,"h":12.65,"l":12.56,"n":44,"o":12.64,"t":"2026-10-06T16:00:00Z","v":2554,"vw":12.612997},{"c":12.55,"h":12.605,"l":12.54,"n":91,"o":12.605,"t":"2026-10-06T16:15:00Z","v":8362,"vw":12.597698},{"c":12.5,"h":12.585,"l":12.5,"n":88,"o":12.585,"t":"2026-10-06T16:30:00Z","v":3127,"vw":12.544886},{"c":12.48,"h":12.53,"l":12.48,"n":115,"o":12.5,"t":"2026-10-06T16:45:00Z","v":6371,"vw":12.50723},{"c":12.55,"h":12.55,"l":12.48,"n":112,"o":12.48,"t":"2026-10-06T17:00:00Z","v":8660,"vw":12.494796},{"c":12.6,"h":12.6,"l":12.5,"n":128,"o":12.525,"t":"2026-10-06T17:15:00Z","v":9420,"vw":12.55595},{"c":12.63,"h":12.63,"l":12.57,"n":49,"o":12.59,"t":"2026-10-06T17:30:00Z","v":2600,"vw":12.61867},{"c":12.56,"h":12.62,"l":12.54,"n":313,"o":12.62,"t":"2026-10-06T17:45:00Z","v":33580,"vw":12.58327},{"c":12.63,"h":12.64,"l":12.52,"n":169,"o":12.53,"t":"2026-10-06T18:00:00Z","v":9657,"vw":12.59131},{"c":12.605,"h":12.6399,"l":12.605,"n":90,"o":12.61,"t":"2026-10-06T18:15:00Z","v":4270,"vw":12.607884},{"c":12.51,"h":12.605,"l":12.44,"n":402,"o":12.605,"t":"2026-10-06T18:30:00Z","v":43166,"vw":12.500022},{"c":12.59,"h":12.6,"l":12.56,"n":120,"o":12.56,"t":"2026-10-06T18:45:00Z","v":4360,"vw":12.56875},{"c":12.62,"h":12.68,"l":12.575,"n":191,"o":12.575,"t":"2026-10-06T19:00:00Z","v":13922,"vw":12.606046},{"c":12.57,"h":12.63,"l":12.57,"n":908,"o":12.62,"t":"2026-10-06T19:15:00Z","v":88481,"vw":12.604581},{"c":12.71,"h":12.71,"l":12.51,"n":1092,"o":12.57,"t":"2026-10-06T19:30:00Z","v":90985,"vw":12.591213},{"c":12.67,"h":12.73,"l":12.59,"n":2894,"o":12.71,"t":"2026-10-06T19:45:00Z","v":259722,"vw":12.665588},{"c":12.65,"h":12.65,"l":12.65,"n":18,"o":12.65,"t":"2026-10-06T20:00:00Z","v":51499,"vw":12.65},{"c":12.525,"h":12.583,"l":12.31,"n":92,"o":12.42,"t":"2026-10-07T13:30:00Z","v":30711,"vw":12.507199},{"c":12.483,"h":12.73,"l":12.31,"n":191,"o":12.525,"t":"2026-10-07T13:45:00Z","v":18039,"vw":12.572949},{"c":12.6,"h":12.7,"l":12.36,"n":144,"o":12.485,"t":"2026-10-07T14:00:00Z","v":12238,"vw":12.597075},{"c":12.71,"h":12.72,"l":12.6,"n":65,"o":12.67,"t":"2026-10-07T14:15:00Z","v":3517,"vw":12.682243},{"c":12.87,"h":12.91,"l":12.66,"n":194,"o":12.66,"t":"2026-10-07T14:30:00Z","v":11037,"vw":12.790574},{"c":12.895,"h":12.94,"l":12.84,"n":130,"o":12.9,"t":"2026-10-07T14:45:00Z","v":10814,"vw":12.895879},{"c":12.74,"h":12.89,"l":12.74,"n":261,"o":12.89,"t":"2026-10-07T15:00:00Z","v":20276,"vw":12.828221},{"c":12.775,"h":12.87,"l":12.74,"n":214,"o":12.74,"t":"2026-10-07T15:15:00Z","v":18414,"vw":12.810293},{"c":12.78,"h":12.87,"l":12.75,"n":151,"o":12.81,"t":"2026-10-07T15:30:00Z","v":10447,"vw":12.828157},{"c":12.91,"h":12.91,"l":12.74,"n":233,"o":12.76,"t":"2026-10-07T15:45:00Z","v":16929,"vw":12.810049},{"c":12.88,"h":12.88,"l":12.815,"n":168,"o":12.87,"t":"2026-10-07T16:00:00Z","v":11620,"vw":12.843542},{"c":12.885,"h":12.9006,"l":12.83,"n":172,"o":12.9006,"t":"2026-10-07T16:15:00Z","v":8586,"vw":12.872019},{"c":12.79,"h":12.89,"l":12.77,"n":230,"o":12.885,"t":"2026-10-07T16:30:00Z","v":19998,"vw":12.853042},{"c":12.79,"h":12.82,"l":12.785,"n":161,"o":12.79,"t":"2026-10-07T16:45:00Z","v":4783,"vw":12.797152},{"c":12.795,"h":12.835,"l":12.75,"n":270,"o":12.79,"t":"2026-10-07T17:00:00Z","v":23672,"vw":12.800689},{"c":12.745,"h":12.795,"l":12.71,"n":248,"o":12.795,"t":"2026-10-07T17:15:00Z","v":17089,"vw":12.764122},{"c":12.78,"h":12.78,"l":12.73,"n":225,"o":12.745,"t":"2026-10-07T17:30:00Z","v":12277,"vw":12.755431},{"c":12.845,"h":12.875,"l":12.76,"n":339,"o":12.76,"t":"2026-10-07T17:45:00Z","v":32625,"vw":12.808697},{"c":12.845,"h":12.88,"l":12.8,"n":223,"o":12.86,"t":"2026-10-07T18:00:00Z","v":11165,"vw":12.837165},{"c":12.99,"h":12.99,"l":12.82,"n":327,"o":12.84,"t":"2026-10-07T18:15:00Z","v":13627,"vw":12.891911},{"c":12.91,"h":13.01,"l":12.9,"n":267,"o":12.99,"t":"2026-10-07T18:30:00Z","v":11702,"vw":12.949285},{"c":12.965,"h":12.97,"l":12.9,"n":286,"o":12.9,"t":"2026-10-07T18:45:00Z","v":9261,"vw":12.939743},{"c":12.68,"h":12.955,"l":12.6375,"n":553,"o":12.95,"t":"2026-10-07T19:00:00Z","v":116115,"vw":12.809899},{"c":12.63,"h":12.745,"l":12.61,"n":458,"o":12.675,"t":"2026-10-07T19:15:00Z","v":23382,"vw":12.704222},{"c":12.7975,"h":12.86,"l":12.63,"n":621,"o":12.63,"t":"2026-10-07T19:30:00Z","v":27129,"vw":12.745354},{"c":12.74,"h":12.84,"l":12.69,"n":1777,"o":12.795,"t":"2026-10-07T19:45:00Z","v":167097,"vw":12.759798},{"c":12.73,"h":12.73,"l":12.73,"n":11,"o":12.73,"t":"2026-10-07T20:00:00Z","v":33086,"vw":12.73},{"c":12.73,"h":12.73,"l":12.7,"n":2,"o":12.7,"t":"2026-10-08T08:15:00Z","v":800,"vw":12.715},{"c":12.49,"h":12.79,"l":12.39,"n":47,"o":12.55,"t":"2026-10-08T13:30:00Z","v":11856,"vw":12.663838},{"c":13.05,"h":13.07,"l":12.53,"n":287,"o":12.635,"t":"2026-10-08T13:45:00Z","v":26447,"vw":12.816527},{"c":13.035,"h":13.06,"l":12.89,"n":100,"o":12.99,"t":"2026-10-08T14:00:00Z","v":13667,"vw":12.983448},{"c":12.88,"h":12.99,"l":12.75,"n":106,"o":12.9,"t":"2026-10-08T14:15:00Z","v":71553,"vw":12.896465},{"c":13.03,"h":13.03,"l":12.8,"n":98,"o":12.91,"t":"2026-10-08T14:30:00Z","v":7861,"vw":12.939395},{"c":12.65,"h":13,"l":12.57,"n":253,"o":12.9,"t":"2026-10-08T14:45:00Z","v":34200,"vw":12.894623},{"c":12.64,"h":12.74,"l":12.5,"n":125,"o":12.5,"t":"2026-10-08T15:00:00Z","v":93356,"vw":12.509979},{"c":12.68,"h":12.74,"l":12.64,"n":102,"o":12.675,"t":"2026-10-08T15:15:00Z","v":6814,"vw":12.707748},{"c":12.74,"h":12.74,"l":12.6,"n":186,"o":12.68,"t":"2026-10-08T15:30:00Z","v":12191,"vw":12.677521},{"c":12.74,"h":12.76,"l":12.68,"n":162,"o":12.76,"t":"2026-10-08T15:45:00Z","v":6500,"vw":12.727673},{"c":12.53,"h":12.685,"l":12.43,"n":587,"o":12.685,"t":"2026-10-08T16:00:00Z","v":81231,"vw":12.630405},{"c":12.42,"h":12.63,"l":12.42,"n":199,"o":12.55,"t":"2026-10-08T16:15:00Z","v":25649,"vw":12.548211},{"c":12.48,"h":12.52,"l":12.43,"n":61,"o":12.475,"t":"2026-10-08T16:30:00Z","v":8232,"vw":12.477815},{"c":12.5,"h":12.51,"l":12.41,"n":145,"o":12.44,"t":"2026-10-08T16:45:00Z","v":11154,"vw":12.456644},{"c":12.61,"h":12.61,"l":12.53,"n":152,"o":12.53,"t":"2026-10-08T17:00:00Z","v":7295,"vw":12.572503},{"c":12.7,"h":12.73,"l":12.64,"n":216,"o":12.64,"t":"2026-10-08T17:15:00Z","v":15293,"vw":12.67358},{"c":12.85,"h":12.85,"l":12.64,"n":293,"o":12.67,"t":"2026-10-08T17:30:00Z","v":18005,"vw":12.733993},{"c":12.91,"h":12.91,"l":12.81,"n":135,"o":12.86,"t":"2026-10-08T17:45:00Z","v":5131,"vw":12.841591},{"c":13.06,"h":13.065,"l":12.895,"n":256,"o":12.91,"t":"2026-10-08T18:00:00Z","v":14738,"vw":12.942918},{"c":13.075,"h":13.1,"l":13.0425,"n":203,"o":13.058,"t":"2026-10-08T18:15:00Z","v":12632,"vw":13.06562},{"c":13.07,"h":13.1,"l":13.02,"n":373,"o":13.06,"t":"2026-10-08T18:30:00Z","v":20276,"vw":13.062498},{"c":13.025,"h":13.07,"l":13,"n":118,"o":13.065,"t":"2026-10-08T18:45:00Z","v":5252,"vw":13.051544},{"c":13.075,"h":13.09,"l":12.99,"n":139,"o":13.025,"t":"2026-10-08T19:00:00Z","v":6674,"vw":13.044017},{"c":13.18,"h":13.18,"l":13.07,"n":243,"o":13.07,"t":"2026-10-08T19:15:00Z","v":12432,"vw":13.118918},{"c":13.115,"h":13.245,"l":13.115,"n":529,"o":13.16,"t":"2026-10-08T19:30:00Z","v":34611,"vw":13.192013},{"c":13.2,"h":13.29,"l":13.07,"n":2780,"o":13.115,"t":"2026-10-08T19:45:00Z","v":271380,"vw":13.212172},{"c":13.18,"h":13.18,"l":13.18,"n":17,"o":13.18,"t":"2026-10-08T20:00:00Z","v":330898,"vw":13.18},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-08T20:30:00Z","v":305,"vw":13.07},{"c":13.143,"h":13.46,"l":12.94,"n":93,"o":13.17,"t":"2026-10-09T13:30:00Z","v":16811,"vw":13.280033},{"c":13.47,"h":13.7599,"l":12.97,"n":100,"o":12.97,"t":"2026-10-09T13:45:00Z","v":4167,"vw":13.346282},{"c":13.5,"h":13.71,"l":13.4,"n":50,"o":13.545,"t":"2026-10-09T14:00:00Z","v":3450,"vw":13.53026},{"c":13.45,"h":13.55,"l":13.315,"n":175,"o":13.5,"t":"2026-10-09T14:15:00Z","v":87416,"vw":13.439938},{"c":13.33,"h":13.48,"l":13.33,"n":158,"o":13.385,"t":"2026-10-09T14:30:00Z","v":13875,"vw":13.438379},{"c":13.32,"h":13.36,"l":13.22,"n":92,"o":13.29,"t":"2026-10-09T14:45:00Z","v":15265,"vw":13.287445},{"c":13.325,"h":13.325,"l":13.28,"n":53,"o":13.325,"t":"2026-10-09T15:00:00Z","v":2256,"vw":13.302307},{"c":13.33,"h":13.44,"l":13.33,"n":250,"o":13.33,"t":"2026-10-09T15:15:00Z","v":18307,"vw":13.381881},{"c":13.37,"h":13.375,"l":13.335,"n":35,"o":13.37,"t":"2026-10-09T15:30:00Z","v":1839,"vw":13.36618},{"c":13.435,"h":13.45,"l":13.35,"n":147,"o":13.4099,"t":"2026-10-09T15:45:00Z","v":9717,"vw":13.416459},{"c":13.415,"h":13.43,"l":13.4,"n":60,"o":13.41,"t":"2026-10-09T16:00:00Z","v":3653,"vw":13.414543},{"c":13.45,"h":13.45,"l":13.39,"n":98,"o":13.4,"t":"2026-10-09T16:15:00Z","v":4814,"vw":13.427535},{"c":13.415,"h":13.5,"l":13.38,"n":129,"o":13.48,"t":"2026-10-09T16:30:00Z","v":125260,"vw":13.497036},{"c":13.4766,"h":13.48,"l":13.415,"n":61,"o":13.415,"t":"2026-10-09T16:45:00Z","v":8797,"vw":13.425646},{"c":13.38,"h":13.515,"l":13.38,"n":218,"o":13.415,"t":"2026-10-09T17:00:00Z","v":20026,"vw":13.46705},{"c":13.515,"h":13.54,"l":13.38,"n":287,"o":13.38,"t":"2026-10-09T17:15:00Z","v":17966,"vw":13.493583},{"c":13.655,"h":13.655,"l":13.54,"n":192,"o":13.54,"t":"2026-10-09T17:30:00Z","v":12507,"vw":13.623089},{"c":13.655,"h":13.68,"l":13.53,"n":450,"o":13.655,"t":"2026-10-09T17:45:00Z","v":41591,"vw":13.648249},{"c":13.715,"h":13.775,"l":13.62,"n":559,"o":13.65,"t":"2026-10-09T18:00:00Z","v":43988,"vw":13.679425},{"c":13.77,"h":13.78,"l":13.67,"n":246,"o":13.67,"t":"2026-10-09T18:15:00Z","v":10277,"vw":13.751216},{"c":13.77,"h":13.79,"l":13.76,"n":361,"o":13.77,"t":"2026-10-09T18:30:00Z","v":11969,"vw":13.775055},{"c":13.78,"h":13.855,"l":13.76,"n":390,"o":13.77,"t":"2026-10-09T18:45:00Z","v":17788,"vw":13.804241},{"c":13.8068,"h":13.84,"l":13.735,"n":355,"o":13.75,"t":"2026-10-09T19:00:00Z","v":14776,"vw":13.782313},{"c":13.61,"h":13.83,"l":13.61,"n":581,"o":13.79,"t":"2026-10-09T19:15:00Z","v":43909,"vw":13.767622},{"c":13.545,"h":13.68,"l":13.51,"n":660,"o":13.645,"t":"2026-10-09T19:30:00Z","v":38850,"vw":13.595818},{"c":13.39,"h":13.57,"l":13.295,"n":1420,"o":13.545,"t":"2026-10-09T19:45:00Z","v":148956,"vw":13.421698},{"c":13.38,"h":13.38,"l":13.38,"n":10,"o":13.38,"t":"2026-10-09T20:00:00Z","v":111198,"vw":13.38},{"c":13.35,"h":13.35,"l":13.35,"n":7,"o":13.35,"t":"2026-10-12T10:15:00Z","v":278,"vw":13.35},{"c":14.78,"h":18.57,"l":13.87,"n":1159,"o":14.86,"t":"2026-10-12T10:45:00Z","v":135877,"vw":15.616105},{"c":16.89,"h":18.71,"l":14.88,"n":6741,"o":15.1,"t":"2026-10-12T11:00:00Z","v":317697,"vw":17.328482},{"c":16.25,"h":17.29,"l":16,"n":1974,"o":16.84,"t":"2026-10-12T11:15:00Z","v":165731,"vw":16.764165},{"c":13,"h":16.27,"l":12.53,"n":2635,"o":16.27,"t":"2026-10-12T11:30:00Z","v":239586,"vw":14.517162},{"c":9.77,"h":13.49,"l":9.5,"n":850,"o":13.09,"t":"2026-10-12T11:45:00Z","v":75082,"vw":12.379085},{"c":10.498,"h":11.7419,"l":9.5,"n":716,"o":9.93,"t":"2026-10-12T12:00:00Z","v":127931,"vw":10.023381},{"c":10,"h":10,"l":9.8,"n":229,"o":9.99,"t":"2026-10-12T12:15:00Z","v":25890,"vw":9.972984},{"c":9.98,"h":10,"l":9.8,"n":350,"o":9.98,"t":"2026-10-12T12:30:00Z","v":59797,"vw":9.980379},{"c":9.99,"h":10,"l":9.9,"n":296,"o":9.99,"t":"2026-10-12T12:45:00Z","v":51466,"vw":9.994597},{"c":9.94,"h":10,"l":9.75,"n":178,"o":10,"t":"2026-10-12T13:00:00Z","v":14248,"vw":9.870322},{"c":9.82,"h":10,"l":9.6998,"n":337,"o":9.75,"t":"2026-10-12T13:15:00Z","v":41559,"vw":9.851549},{"c":10.923,"h":11.54,"l":9.8,"n":4319,"o":9.9,"t":"2026-10-12T13:30:00Z","v":688629,"vw":10.720249},{"c":10.67,"h":11.15,"l":10.6,"n":1841,"o":10.945,"t":"2026-10-12T13:45:00Z","v":217840,"vw":10.832961},{"c":10.34,"h":10.7,"l":10.03,"n":2406,"o":10.67,"t":"2026-10-12T14:00:00Z","v":582920,"vw":10.349489},{"c":9.93,"h":10.38,"l":9.86,"n":2007,"o":10.3789,"t":"2026-10-12T14:15:00Z","v":259402,"vw":10.035482},{"c":9.44,"h":9.9675,"l":9.415,"n":2248,"o":9.925,"t":"2026-10-12T14:30:00Z","v":370640,"vw":9.674719},{"c":9.01,"h":9.47,"l":8.855,"n":2352,"o":9.445,"t":"2026-10-12T14:45:00Z","v":257694,"vw":9.109952},{"c":8.78,"h":9.02,"l":8.425,"n":2304,"o":9.02,"t":"2026-10-12T15:00:00Z","v":326019,"vw":8.779349},{"c":9.475,"h":9.9599,"l":8.765,"n":4346,"o":8.7746,"t":"2026-10-12T15:15:00Z","v":601025,"vw":9.366162},{"c":9.89,"h":9.96,"l":9.335,"n":1383,"o":9.41,"t":"2026-10-12T15:30:00Z","v":160604,"vw":9.604512},{"c":9.75,"h":9.93,"l":9.55,"n":1012,"o":9.88,"t":"2026-10-12T15:45:00Z","v":290226,"vw":9.790995},{"c":9.74,"h":9.8,"l":9.49,"n":1164,"o":9.7499,"t":"2026-10-12T16:00:00Z","v":140959,"vw":9.612802},{"c":9.5,"h":9.78,"l":9.46,"n":846,"o":9.7495,"t":"2026-10-12T16:15:00Z","v":75255,"vw":9.636932},{"c":9.34,"h":9.53,"l":9.28,"n":1446,"o":9.4801,"t":"2026-10-12T16:30:00Z","v":144225,"vw":9.429266},{"c":9.355,"h":9.38,"l":9.2,"n":1502,"o":9.38,"t":"2026-10-12T16:45:00Z","v":156355,"vw":9.283283},{"c":8.87,"h":9.34,"l":8.83,"n":1437,"o":9.34,"t":"2026-10-12T17:00:00Z","v":168876,"vw":9.080069},{"c":8.96,"h":8.9886,"l":8.86,"n":853,"o":8.865,"t":"2026-10-12T17:15:00Z","v":68138,"vw":8.926993},{"c":8.77,"h":9.2794,"l":8.7691,"n":2712,"o":8.97,"t":"2026-10-12T17:30:00Z","v":296164,"vw":8.991529},{"c":9.01,"h":9.04,"l":8.72,"n":1695,"o":8.7601,"t":"2026-10-12T17:45:00Z","v":123188,"vw":8.90661},{"c":9.21,"h":9.2844,"l":9,"n":1738,"o":9.01,"t":"2026-10-12T18:00:00Z","v":160346,"vw":9.105005},{"c":9.12,"h":9.2,"l":8.95,"n":669,"o":9.2,"t":"2026-10-12T18:15:00Z","v":202675,"vw":9.13031},{"c":9.0815,"h":9.19,"l":8.9801,"n":1045,"o":9.105,"t":"2026-10-12T18:30:00Z","v":66577,"vw":9.121949},{"c":9.15,"h":9.18,"l":8.99,"n":867,"o":9.12,"t":"2026-10-12T18:45:00Z","v":85933,"vw":9.079838},{"c":8.965,"h":9.1581,"l":8.9301,"n":1474,"o":9.15,"t":"2026-10-12T19:00:00Z","v":197321,"vw":9.032503},{"c":9.11,"h":9.24,"l":8.94,"n":2191,"o":8.98,"t":"2026-10-12T19:15:00Z","v":226459,"vw":9.100235},{"c":8.83,"h":9.14,"l":8.8101,"n":2593,"o":9.11,"t":"2026-10-12T19:30:00Z","v":392296,"vw":9.010834},{"c":8.565,"h":8.88,"l":8.56,"n":5229,"o":8.8399,"t":"2026-10-12T19:45:00Z","v":782077,"vw":8.7234},{"c":8.883,"h":9,"l":8.565,"n":108,"o":8.565,"t":"2026-10-12T20:00:00Z","v":127516,"vw":8.587898},{"c":8.75,"h":8.8955,"l":8.75,"n":53,"o":8.88,"t":"2026-10-12T20:15:00Z","v":3300,"vw":8.853857},{"c":8.74,"h":8.97,"l":8.74,"n":51,"o":8.83,"t":"2026-10-12T20:30:00Z","v":10692,"vw":8.814026},{"c":8.6495,"h":8.9,"l":8.62,"n":26,"o":8.74,"t":"2026-10-12T20:45:00Z","v":2937,"vw":8.713364},{"c":8.75,"h":8.9,"l":8.75,"n":8,"o":8.9,"t":"2026-10-12T21:00:00Z","v":2327,"vw":8.761364},{"c":8.85,"h":8.884,"l":8.6416,"n":8,"o":8.6416,"t":"2026-10-12T21:15:00Z","v":1892,"vw":8.68394},{"c":8.75,"h":8.76,"l":8.74,"n":15,"o":8.75,"t":"2026-10-12T21:30:00Z","v":12053,"vw":8.750004},{"c":8.83,"h":8.83,"l":8.8,"n":7,"o":8.8,"t":"2026-10-12T21:45:00Z","v":425,"vw":8.819247},{"c":8.76,"h":8.77,"l":8.76,"n":6,"o":8.77,"t":"2026-10-12T22:15:00Z","v":790,"vw":8.766118},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-12T22:30:00Z","v":265,"vw":8.77},{"c":8.7515,"h":8.7515,"l":8.7515,"n":1,"o":8.7515,"t":"2026-10-12T22:45:00Z","v":171,"vw":8.7515},{"c":8.75,"h":8.7982,"l":8.75,"n":3,"o":8.7982,"t":"2026-10-12T23:00:00Z","v":236,"vw":8.77639},{"c":8.7699,"h":8.7819,"l":8.75,"n":4,"o":8.75,"t":"2026-10-12T23:15:00Z","v":672,"vw":8.763772},{"c":8.66,"h":8.66,"l":8.6587,"n":2,"o":8.6587,"t":"2026-10-12T23:30:00Z","v":200,"vw":8.65935},{"c":8.65,"h":8.7734,"l":8.65,"n":10,"o":8.68,"t":"2026-10-12T23:45:00Z","v":1702,"vw":8.684202},{"c":8.5501,"h":8.5501,"l":8.42,"n":9,"o":8.42,"t":"2026-10-13T08:00:00Z","v":2971,"vw":8.508354},{"c":8.58,"h":8.59,"l":8.58,"n":15,"o":8.59,"t":"2026-10-13T09:00:00Z","v":757,"vw":8.583839},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-13T09:30:00Z","v":200,"vw":8.58},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-13T09:45:00Z","v":2090,"vw":8.62},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-13T10:00:00Z","v":127,"vw":8.63},{"c":8.6484,"h":8.6484,"l":8.6484,"n":1,"o":8.6484,"t":"2026-10-13T10:15:00Z","v":1100,"vw":8.6484},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-13T10:30:00Z","v":476,"vw":8.64},{"c":8.65,"h":8.65,"l":8.62,"n":15,"o":8.62,"t":"2026-10-13T11:00:00Z","v":1512,"vw":8.644117},{"c":8.64,"h":8.65,"l":8.64,"n":6,"o":8.65,"t":"2026-10-13T11:30:00Z","v":801,"vw":8.644961},{"c":8.64,"h":8.7,"l":8.64,"n":7,"o":8.7,"t":"2026-10-13T11:45:00Z","v":950,"vw":8.665835},{"c":8.6401,"h":8.6884,"l":8.6401,"n":12,"o":8.65,"t":"2026-10-13T12:00:00Z","v":2130,"vw":8.668776},{"c":8.64,"h":8.7191,"l":8.64,"n":9,"o":8.7191,"t":"2026-10-13T12:15:00Z","v":649,"vw":8.655288},{"c":8.6,"h":8.645,"l":8.6,"n":13,"o":8.645,"t":"2026-10-13T12:30:00Z","v":1846,"vw":8.627315},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-13T12:45:00Z","v":358,"vw":8.56},{"c":8.57,"h":8.57,"l":8.565,"n":5,"o":8.565,"t":"2026-10-13T13:00:00Z","v":840,"vw":8.569286},{"c":8.578,"h":8.578,"l":8.578,"n":1,"o":8.578,"t":"2026-10-13T13:15:00Z","v":520,"vw":8.578},{"c":8.61,"h":8.94,"l":8.455,"n":1482,"o":8.56,"t":"2026-10-13T13:30:00Z","v":252286,"vw":8.643827},{"c":8.615,"h":8.89,"l":8.565,"n":1083,"o":8.6,"t":"2026-10-13T13:45:00Z","v":115482,"vw":8.736807},{"c":8.33,"h":8.645,"l":8.3,"n":1155,"o":8.615,"t":"2026-10-13T14:00:00Z","v":191160,"vw":8.443829},{"c":8.38,"h":8.51,"l":8.295,"n":720,"o":8.32,"t":"2026-10-13T14:15:00Z","v":52697,"vw":8.384481},{"c":8.31,"h":8.38,"l":8.095,"n":861,"o":8.3705,"t":"2026-10-13T14:30:00Z","v":176328,"vw":8.181752},{"c":8.36,"h":8.46,"l":8.3,"n":728,"o":8.3,"t":"2026-10-13T14:45:00Z","v":63087,"vw":8.361637},{"c":8.315,"h":8.36,"l":8.25,"n":899,"o":8.35,"t":"2026-10-13T15:00:00Z","v":103042,"vw":8.281029},{"c":8.22,"h":8.355,"l":8.22,"n":673,"o":8.34,"t":"2026-10-13T15:15:00Z","v":48866,"vw":8.290076},{"c":8.295,"h":8.3099,"l":8.205,"n":498,"o":8.205,"t":"2026-10-13T15:30:00Z","v":31069,"vw":8.237695},{"c":8.35,"h":8.36,"l":8.22,"n":608,"o":8.285,"t":"2026-10-13T15:45:00Z","v":41883,"vw":8.274939},{"c":8.345,"h":8.4283,"l":8.335,"n":648,"o":8.35,"t":"2026-10-13T16:00:00Z","v":49749,"vw":8.373874},{"c":8.65,"h":8.665,"l":8.33,"n":992,"o":8.345,"t":"2026-10-13T16:15:00Z","v":129702,"vw":8.514499},{"c":8.6,"h":8.7,"l":8.54,"n":553,"o":8.7,"t":"2026-10-13T16:30:00Z","v":43977,"vw":8.615548},{"c":8.55,"h":8.61,"l":8.5235,"n":469,"o":8.6,"t":"2026-10-13T16:45:00Z","v":31422,"vw":8.559137},{"c":8.55,"h":8.61,"l":8.53,"n":798,"o":8.555,"t":"2026-10-13T17:00:00Z","v":74335,"vw":8.572437},{"c":8.59,"h":8.62,"l":8.5,"n":777,"o":8.5538,"t":"2026-10-13T17:15:00Z","v":57786,"vw":8.566603},{"c":8.61,"h":8.64,"l":8.575,"n":772,"o":8.585,"t":"2026-10-13T17:30:00Z","v":65214,"vw":8.602294},{"c":8.515,"h":8.6,"l":8.5,"n":660,"o":8.6,"t":"2026-10-13T17:45:00Z","v":41535,"vw":8.567195},{"c":8.555,"h":8.605,"l":8.48,"n":751,"o":8.505,"t":"2026-10-13T18:00:00Z","v":55244,"vw":8.526344},{"c":8.72,"h":8.72,"l":8.525,"n":779,"o":8.535,"t":"2026-10-13T18:15:00Z","v":71497,"vw":8.585398},{"c":8.695,"h":8.785,"l":8.69,"n":692,"o":8.7307,"t":"2026-10-13T18:30:00Z","v":54942,"vw":8.737757},{"c":8.63,"h":8.6999,"l":8.58,"n":751,"o":8.695,"t":"2026-10-13T18:45:00Z","v":53831,"vw":8.645289},{"c":8.745,"h":8.76,"l":8.635,"n":608,"o":8.635,"t":"2026-10-13T19:00:00Z","v":36932,"vw":8.699546},{"c":8.77,"h":8.79,"l":8.725,"n":844,"o":8.745,"t":"2026-10-13T19:15:00Z","v":89747,"vw":8.752628},{"c":8.725,"h":8.83,"l":8.72,"n":872,"o":8.755,"t":"2026-10-13T19:30:00Z","v":99197,"vw":8.790344},{"c":8.405,"h":8.73,"l":8.38,"n":3060,"o":8.72,"t":"2026-10-13T19:45:00Z","v":508737,"vw":8.533947},{"c":8.42,"h":8.42,"l":8.42,"n":8,"o":8.42,"t":"2026-10-13T20:00:00Z","v":86811,"vw":8.42},{"c":8.38,"h":8.48,"l":8.38,"n":2,"o":8.48,"t":"2026-10-13T21:00:00Z","v":1000,"vw":8.4146},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-10-13T21:15:00Z","v":1000,"vw":8.33},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-14T11:00:00Z","v":400,"vw":8.35},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-14T11:15:00Z","v":301,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-14T12:45:00Z","v":100,"vw":8.42},{"c":8.2,"h":8.4989,"l":8.2,"n":7,"o":8.4989,"t":"2026-10-14T13:00:00Z","v":1677,"vw":8.304048},{"c":8.48,"h":8.48,"l":8.42,"n":7,"o":8.42,"t":"2026-10-14T13:15:00Z","v":601,"vw":8.435},{"c":8.25,"h":8.38,"l":8.1,"n":236,"o":8.21,"t":"2026-10-14T13:30:00Z","v":30708,"vw":8.233103},{"c":8.495,"h":8.62,"l":8.26,"n":385,"o":8.34,"t":"2026-10-14T13:45:00Z","v":43881,"vw":8.488169},{"c":8.58,"h":8.7955,"l":8.4925,"n":276,"o":8.495,"t":"2026-10-14T14:00:00Z","v":39102,"vw":8.650602},{"c":8.55,"h":8.66,"l":8.48,"n":214,"o":8.615,"t":"2026-10-14T14:15:00Z","v":15887,"vw":8.546251},{"c":8.49,"h":8.62,"l":8.45,"n":318,"o":8.55,"t":"2026-10-14T14:30:00Z","v":35152,"vw":8.525735},{"c":8.37,"h":8.53,"l":8.33,"n":200,"o":8.5,"t":"2026-10-14T14:45:00Z","v":15977,"vw":8.432777},{"c":8.25,"h":8.38,"l":8.25,"n":145,"o":8.36,"t":"2026-10-14T15:00:00Z","v":9754,"vw":8.309353},{"c":8.27,"h":8.3,"l":8.25,"n":232,"o":8.26,"t":"2026-10-14T15:15:00Z","v":15363,"vw":8.272723},{"c":8.245,"h":8.26,"l":8.2292,"n":122,"o":8.26,"t":"2026-10-14T15:30:00Z","v":7632,"vw":8.242551},{"c":8.225,"h":8.28,"l":8.2,"n":321,"o":8.245,"t":"2026-10-14T15:45:00Z","v":24280,"vw":8.231895},{"c":8.08,"h":8.225,"l":8.07,"n":176,"o":8.225,"t":"2026-10-14T16:00:00Z","v":16191,"vw":8.13835},{"c":8.05,"h":8.11,"l":8.01,"n":485,"o":8.08,"t":"2026-10-14T16:15:00Z","v":37111,"vw":8.055227},{"c":7.978,"h":8.0895,"l":7.96,"n":239,"o":8.055,"t":"2026-10-14T16:30:00Z","v":18881,"vw":8.007657},{"c":8,"h":8.01,"l":7.96,"n":92,"o":7.96,"t":"2026-10-14T16:45:00Z","v":6482,"vw":7.989765},{"c":8.0587,"h":8.07,"l":8,"n":193,"o":8.0014,"t":"2026-10-14T17:00:00Z","v":13830,"vw":8.024233},{"c":8.09,"h":8.09,"l":8.04,"n":157,"o":8.04,"t":"2026-10-14T17:15:00Z","v":9077,"vw":8.074814},{"c":8.05,"h":8.14,"l":8.05,"n":127,"o":8.105,"t":"2026-10-14T17:30:00Z","v":8229,"vw":8.100613},{"c":8.1,"h":8.1,"l":8,"n":221,"o":8.04,"t":"2026-10-14T17:45:00Z","v":12935,"vw":8.047216},{"c":8.28,"h":8.29,"l":8.08,"n":335,"o":8.1,"t":"2026-10-14T18:00:00Z","v":33110,"vw":8.186322},{"c":8.36,"h":8.38,"l":8.27,"n":351,"o":8.3,"t":"2026-10-14T18:15:00Z","v":41842,"vw":8.315217},{"c":8.2,"h":8.345,"l":8.18,"n":343,"o":8.32,"t":"2026-10-14T18:30:00Z","v":40555,"vw":8.287075},{"c":8.1,"h":8.18,"l":8.1,"n":324,"o":8.18,"t":"2026-10-14T18:45:00Z","v":19118,"vw":8.14223},{"c":8.02,"h":8.1,"l":8.02,"n":307,"o":8.1,"t":"2026-10-14T19:00:00Z","v":27342,"vw":8.039999},{"c":8.04,"h":8.07,"l":7.96,"n":565,"o":8.045,"t":"2026-10-14T19:15:00Z","v":57747,"vw":8.020199},{"c":8.06,"h":8.09,"l":7.99,"n":716,"o":8.06,"t":"2026-10-14T19:30:00Z","v":60351,"vw":8.047721},{"c":8.16,"h":8.175,"l":8.01,"n":1811,"o":8.04,"t":"2026-10-14T19:45:00Z","v":160856,"vw":8.1152},{"c":8.14,"h":8.14,"l":8.14,"n":14,"o":8.14,"t":"2026-10-14T20:00:00Z","v":181358,"vw":8.14},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-14T20:15:00Z","v":6113,"vw":8.14},{"c":7.9715,"h":7.9715,"l":7.9715,"n":1,"o":7.9715,"t":"2026-10-14T20:30:00Z","v":536,"vw":7.9715},{"c":8.0071,"h":8.0071,"l":8.0071,"n":1,"o":8.0071,"t":"2026-10-14T21:00:00Z","v":200,"vw":8.0071},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-14T21:45:00Z","v":1500,"vw":8.13},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-15T08:00:00Z","v":135,"vw":8},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-15T11:15:00Z","v":120,"vw":8.05},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-15T11:45:00Z","v":1000,"vw":7.93},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-15T12:00:00Z","v":1519,"vw":8},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T13:00:00Z","v":950,"vw":8.1},{"c":8.34,"h":8.34,"l":8.0803,"n":188,"o":8.25,"t":"2026-10-15T13:30:00Z","v":47772,"vw":8.213264},{"c":8.365,"h":8.4399,"l":8.3,"n":244,"o":8.36,"t":"2026-10-15T13:45:00Z","v":36284,"vw":8.376423},{"c":8.485,"h":8.56,"l":8.32,"n":329,"o":8.32,"t":"2026-10-15T14:00:00Z","v":49119,"vw":8.448265},{"c":8.32,"h":8.5364,"l":8.285,"n":162,"o":8.485,"t":"2026-10-15T14:15:00Z","v":9383,"vw":8.402038},{"c":8.315,"h":8.315,"l":8.23,"n":124,"o":8.26,"t":"2026-10-15T14:30:00Z","v":6891,"vw":8.278512},{"c":8.1942,"h":8.34,"l":8.12,"n":512,"o":8.315,"t":"2026-10-15T14:45:00Z","v":39230,"vw":8.188499},{"c":8.215,"h":8.25,"l":8.175,"n":202,"o":8.18,"t":"2026-10-15T15:00:00Z","v":13568,"vw":8.206986},{"c":8.135,"h":8.25,"l":8.11,"n":204,"o":8.22,"t":"2026-10-15T15:15:00Z","v":20368,"vw":8.208385},{"c":8.09,"h":8.155,"l":8.09,"n":233,"o":8.15,"t":"2026-10-15T15:30:00Z","v":11509,"vw":8.124717},{"c":8.1,"h":8.13,"l":8.0578,"n":169,"o":8.084144,"t":"2026-10-15T15:45:00Z","v":9584,"vw":8.072851},{"c":8.045,"h":8.12,"l":8.045,"n":165,"o":8.08,"t":"2026-10-15T16:00:00Z","v":8885,"vw":8.099123},{"c":8.0504,"h":8.06,"l":8.04,"n":135,"o":8.045,"t":"2026-10-15T16:15:00Z","v":7906,"vw":8.049048},{"c":8,"h":8.08,"l":7.99,"n":173,"o":8.06,"t":"2026-10-15T16:30:00Z","v":6618,"vw":8.053827},{"c":7.93,"h":8.015,"l":7.93,"n":227,"o":8.015,"t":"2026-10-15T16:45:00Z","v":15596,"vw":7.958024},{"c":7.83,"h":7.91,"l":7.83,"n":183,"o":7.91,"t":"2026-10-15T17:00:00Z","v":22097,"vw":7.880293},{"c":7.85,"h":7.8535,"l":7.825,"n":111,"o":7.83,"t":"2026-10-15T17:15:00Z","v":8218,"vw":7.837064},{"c":7.805,"h":7.84,"l":7.78,"n":252,"o":7.84,"t":"2026-10-15T17:30:00Z","v":14991,"vw":7.81331},{"c":7.77,"h":7.818,"l":7.75,"n":236,"o":7.805,"t":"2026-10-15T17:45:00Z","v":21857,"vw":7.778551},{"c":7.75,"h":7.79,"l":7.75,"n":187,"o":7.765,"t":"2026-10-15T18:00:00Z","v":15421,"vw":7.764111},{"c":8.015,"h":8.055,"l":7.72,"n":636,"o":7.74,"t":"2026-10-15T18:15:00Z","v":169304,"vw":7.851151},{"c":8.04,"h":8.075,"l":7.99,"n":283,"o":7.9902,"t":"2026-10-15T18:30:00Z","v":25537,"vw":8.04294},{"c":8.035,"h":8.08,"l":8.025,"n":201,"o":8.04,"t":"2026-10-15T18:45:00Z","v":22262,"vw":8.044886},{"c":8.1,"h":8.1,"l":8.015,"n":327,"o":8.035,"t":"2026-10-15T19:00:00Z","v":25876,"vw":8.042271},{"c":8.045,"h":8.1,"l":8.045,"n":389,"o":8.1,"t":"2026-10-15T19:15:00Z","v":23009,"vw":8.06553},{"c":8,"h":8.04,"l":7.99,"n":589,"o":8.04,"t":"2026-10-15T19:30:00Z","v":49948,"vw":8.015763},{"c":7.9,"h":8,"l":7.83,"n":2169,"o":8,"t":"2026-10-15T19:45:00Z","v":185691,"vw":7.895528},{"c":7.9,"h":7.9,"l":7.9,"n":7,"o":7.9,"t":"2026-10-15T20:00:00Z","v":136598,"vw":7.9},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-15T20:30:00Z","v":275,"vw":7.78},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-15T21:00:00Z","v":300,"vw":8},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-15T22:00:00Z","v":100,"vw":7.78},{"c":7.78,"h":7.78,"l":7.74,"n":14,"o":7.78,"t":"2026-10-15T23:30:00Z","v":2227,"vw":7.759991},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-16T08:00:00Z","v":100,"vw":7.86},{"c":7.84,"h":7.86,"l":7.84,"n":3,"o":7.86,"t":"2026-10-16T08:15:00Z","v":1117,"vw":7.842975},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-16T08:30:00Z","v":203,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-16T11:15:00Z","v":600,"vw":7.8},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-16T11:45:00Z","v":200,"vw":7.82},{"c":7.8111,"h":7.8211,"l":7.8111,"n":2,"o":7.8211,"t":"2026-10-16T12:45:00Z","v":722,"vw":7.813621},{"c":7.51,"h":7.87,"l":7.5004,"n":437,"o":7.87,"t":"2026-10-16T13:30:00Z","v":55477,"vw":7.694778},{"c":7.37,"h":7.53,"l":7.32,"n":366,"o":7.53,"t":"2026-10-16T13:45:00Z","v":46118,"vw":7.445857},{"c":7.36,"h":7.515,"l":7.31,"n":406,"o":7.31,"t":"2026-10-16T14:00:00Z","v":47357,"vw":7.409728},{"c":7.22,"h":7.36,"l":7.22,"n":384,"o":7.36,"t":"2026-10-16T14:15:00Z","v":56114,"vw":7.281367},{"c":7.2435,"h":7.27,"l":7.21,"n":295,"o":7.21,"t":"2026-10-16T14:30:00Z","v":16738,"vw":7.23713},{"c":7.2399,"h":7.255,"l":7.18,"n":186,"o":7.2425,"t":"2026-10-16T14:45:00Z","v":12381,"vw":7.198636},{"c":7.12,"h":7.22,"l":7.1,"n":325,"o":7.22,"t":"2026-10-16T15:00:00Z","v":25911,"vw":7.141427},{"c":7.14,"h":7.165,"l":6.95,"n":431,"o":7.125,"t":"2026-10-16T15:15:00Z","v":47616,"vw":7.04828},{"c":7.125,"h":7.19,"l":7.075,"n":225,"o":7.145,"t":"2026-10-16T15:30:00Z","v":18186,"vw":7.123052},{"c":7.085,"h":7.13,"l":7.07,"n":198,"o":7.125,"t":"2026-10-16T15:45:00Z","v":12601,"vw":7.091861},{"c":7.08,"h":7.14,"l":7.03,"n":223,"o":7.08,"t":"2026-10-16T16:00:00Z","v":44579,"vw":7.054167},{"c":7.02,"h":7.11,"l":6.95,"n":306,"o":7.075,"t":"2026-10-16T16:15:00Z","v":41362,"vw":7.039932},{"c":7.005,"h":7.0498,"l":7.005,"n":95,"o":7.015,"t":"2026-10-16T16:30:00Z","v":7021,"vw":7.025068},{"c":7.04,"h":7.04,"l":7.005,"n":152,"o":7.005,"t":"2026-10-16T16:45:00Z","v":6720,"vw":7.026344},{"c":7.045,"h":7.06,"l":7.03,"n":155,"o":7.03,"t":"2026-10-16T17:00:00Z","v":10673,"vw":7.046085},{"c":7.08,"h":7.08,"l":7.005,"n":233,"o":7.04,"t":"2026-10-16T17:15:00Z","v":18743,"vw":7.037065},{"c":7.13,"h":7.18,"l":7.09,"n":286,"o":7.09,"t":"2026-10-16T17:30:00Z","v":16691,"vw":7.140491},{"c":7.07,"h":7.12,"l":7.05,"n":296,"o":7.12,"t":"2026-10-16T17:45:00Z","v":22627,"vw":7.07446},{"c":7.11,"h":7.15,"l":7.02,"n":454,"o":7.06,"t":"2026-10-16T18:00:00Z","v":47832,"vw":7.061171},{"c":7.19,"h":7.21,"l":7.1,"n":313,"o":7.1,"t":"2026-10-16T18:15:00Z","v":30466,"vw":7.150251},{"c":7.23,"h":7.25,"l":7.19,"n":394,"o":7.19,"t":"2026-10-16T18:30:00Z","v":31615,"vw":7.22559},{"c":7.22,"h":7.24,"l":7.2,"n":310,"o":7.24,"t":"2026-10-16T18:45:00Z","v":17635,"vw":7.216322},{"c":7.2,"h":7.23,"l":7.15,"n":591,"o":7.22,"t":"2026-10-16T19:00:00Z","v":38564,"vw":7.193152},{"c":7.185,"h":7.23,"l":7.175,"n":412,"o":7.21,"t":"2026-10-16T19:15:00Z","v":24805,"vw":7.198678},{"c":7.125,"h":7.195,"l":7.09,"n":741,"o":7.185,"t":"2026-10-16T19:30:00Z","v":51852,"vw":7.13931},{"c":7.08,"h":7.15,"l":7.005,"n":2423,"o":7.125,"t":"2026-10-16T19:45:00Z","v":238389,"vw":7.075994},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-16T20:00:00Z","v":92999,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-16T20:15:00Z","v":12222,"vw":7.08},{"c":7,"h":7.0096,"l":7,"n":3,"o":7.0096,"t":"2026-10-16T21:30:00Z","v":739,"vw":7.001806},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-16T23:30:00Z","v":117,"vw":7},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-19T09:45:00Z","v":100,"vw":7.09},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-19T10:30:00Z","v":1000,"vw":7.09},{"c":7.1316,"h":7.1316,"l":7.1316,"n":1,"o":7.1316,"t":"2026-10-19T12:15:00Z","v":140,"vw":7.1316},{"c":7.0092,"h":7.0092,"l":7.0092,"n":1,"o":7.0092,"t":"2026-10-19T12:45:00Z","v":1000,"vw":7.0092},{"c":6.94,"h":7.3,"l":6.93,"n":339,"o":7.01,"t":"2026-10-19T13:30:00Z","v":46162,"vw":7.068616},{"c":7.03,"h":7.07,"l":6.905,"n":207,"o":6.94,"t":"2026-10-19T13:45:00Z","v":101406,"vw":6.974124},{"c":6.97,"h":6.995,"l":6.9,"n":247,"o":6.98,"t":"2026-10-19T14:00:00Z","v":21995,"vw":6.93934},{"c":6.845,"h":6.99,"l":6.8027,"n":192,"o":6.99,"t":"2026-10-19T14:15:00Z","v":21471,"vw":6.911836},{"c":6.74,"h":6.87,"l":6.725,"n":289,"o":6.8,"t":"2026-10-19T14:30:00Z","v":33867,"vw":6.812775},{"c":6.775,"h":6.775,"l":6.74,"n":136,"o":6.74,"t":"2026-10-19T14:45:00Z","v":6190,"vw":6.753524},{"c":6.84,"h":6.84,"l":6.77,"n":310,"o":6.775,"t":"2026-10-19T15:00:00Z","v":16724,"vw":6.80485},{"c":6.85,"h":6.865,"l":6.82,"n":491,"o":6.84,"t":"2026-10-19T15:15:00Z","v":25555,"vw":6.836848},{"c":6.78,"h":6.855,"l":6.76,"n":467,"o":6.85,"t":"2026-10-19T15:30:00Z","v":30824,"vw":6.811028},{"c":6.775,"h":6.78,"l":6.7603,"n":304,"o":6.7603,"t":"2026-10-19T15:45:00Z","v":10073,"vw":6.775185},{"c":6.755,"h":6.775,"l":6.75,"n":431,"o":6.775,"t":"2026-10-19T16:00:00Z","v":24060,"vw":6.759406},{"c":6.81,"h":6.81,"l":6.755,"n":403,"o":6.755,"t":"2026-10-19T16:15:00Z","v":32753,"vw":6.78884},{"c":6.91,"h":6.92,"l":6.805,"n":656,"o":6.81,"t":"2026-10-19T16:30:00Z","v":54209,"vw":6.86191},{"c":6.9,"h":6.915,"l":6.86,"n":527,"o":6.89,"t":"2026-10-19T16:45:00Z","v":25683,"vw":6.879317},{"c":6.95,"h":6.975,"l":6.895,"n":420,"o":6.895,"t":"2026-10-19T17:00:00Z","v":19123,"vw":6.931662},{"c":6.95,"h":6.97,"l":6.94,"n":413,"o":6.94,"t":"2026-10-19T17:15:00Z","v":13479,"vw":6.952326},{"c":6.99,"h":7.1,"l":6.94,"n":976,"o":6.94,"t":"2026-10-19T17:30:00Z","v":88907,"vw":7.0224},{"c":6.94,"h":6.995,"l":6.93,"n":464,"o":6.995,"t":"2026-10-19T17:45:00Z","v":23555,"vw":6.959086},{"c":6.865,"h":6.94,"l":6.865,"n":483,"o":6.94,"t":"2026-10-19T18:00:00Z","v":25059,"vw":6.894736},{"c":6.865,"h":6.885,"l":6.855,"n":439,"o":6.865,"t":"2026-10-19T18:15:00Z","v":33145,"vw":6.868752},{"c":6.865,"h":6.87,"l":6.84,"n":563,"o":6.865,"t":"2026-10-19T18:30:00Z","v":26473,"vw":6.854373},{"c":6.88,"h":6.9,"l":6.86,"n":789,"o":6.865,"t":"2026-10-19T18:45:00Z","v":59676,"vw":6.871297},{"c":6.875,"h":6.89,"l":6.84,"n":535,"o":6.88,"t":"2026-10-19T19:00:00Z","v":40736,"vw":6.869935},{"c":7.05,"h":7.14,"l":6.845,"n":1427,"o":6.875,"t":"2026-10-19T19:15:00Z","v":384887,"vw":7.00619},{"c":7.11,"h":7.23,"l":6.985,"n":1422,"o":7.055,"t":"2026-10-19T19:30:00Z","v":243044,"vw":7.077447},{"c":7.44,"h":7.45,"l":7.1,"n":2885,"o":7.115,"t":"2026-10-19T19:45:00Z","v":318497,"vw":7.337285},{"c":6.8976,"h":7.5,"l":6.8976,"n":7,"o":7.44,"t":"2026-10-19T20:00:00Z","v":61143,"vw":7.439031},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-19T20:45:00Z","v":1155,"vw":7.33},{"c":7.79,"h":7.85,"l":7.145,"n":1182,"o":7.38,"t":"2026-10-20T13:30:00Z","v":197580,"vw":7.493116},{"c":7.995,"h":8,"l":7.7,"n":968,"o":7.705,"t":"2026-10-20T13:45:00Z","v":66049,"vw":7.939797},{"c":8.23,"h":8.24,"l":7.84,"n":212,"o":7.9499,"t":"2026-10-20T14:00:00Z","v":30991,"vw":8.066239},{"c":8.56,"h":8.67,"l":8.2396,"n":520,"o":8.24,"t":"2026-10-20T14:15:00Z","v":72275,"vw":8.471804},{"c":8.41,"h":8.7,"l":8.41,"n":1529,"o":8.5448,"t":"2026-10-20T14:30:00Z","v":171437,"vw":8.557281},{"c":8.43,"h":8.6,"l":8.355,"n":503,"o":8.41,"t":"2026-10-20T14:45:00Z","v":46359,"vw":8.490364},{"c":8.55,"h":8.6,"l":8.425,"n":174,"o":8.43,"t":"2026-10-20T15:00:00Z","v":13530,"vw":8.521649},{"c":8.48,"h":8.52,"l":8.43,"n":292,"o":8.48,"t":"2026-10-20T15:15:00Z","v":25928,"vw":8.494909},{"c":8.52,"h":8.6,"l":8.445,"n":343,"o":8.4999,"t":"2026-10-20T15:30:00Z","v":51596,"vw":8.553055},{"c":8.37,"h":8.52,"l":8.27,"n":396,"o":8.52,"t":"2026-10-20T15:45:00Z","v":27386,"vw":8.375563},{"c":8.29,"h":8.45,"l":8.25,"n":340,"o":8.37,"t":"2026-10-20T16:00:00Z","v":46043,"vw":8.318032},{"c":8.3,"h":8.3,"l":8.205,"n":192,"o":8.265,"t":"2026-10-20T16:15:00Z","v":12584,"vw":8.250293},{"c":8.34,"h":8.36,"l":8.24,"n":479,"o":8.3,"t":"2026-10-20T16:30:00Z","v":90589,"vw":8.284825},{"c":8.375,"h":8.48,"l":8.33,"n":486,"o":8.37,"t":"2026-10-20T16:45:00Z","v":48970,"vw":8.421276},{"c":8.385,"h":8.53,"l":8.29,"n":1267,"o":8.39,"t":"2026-10-20T17:00:00Z","v":189043,"vw":8.391319},{"c":8.4199,"h":8.4199,"l":8.16,"n":1326,"o":8.385,"t":"2026-10-20T17:15:00Z","v":566727,"vw":8.266267},{"c":8.33,"h":8.4,"l":8.3,"n":188,"o":8.32,"t":"2026-10-20T17:30:00Z","v":12680,"vw":8.333872},{"c":8.295,"h":8.345,"l":8.24,"n":229,"o":8.31,"t":"2026-10-20T17:45:00Z","v":17671,"vw":8.295543},{"c":8.24,"h":8.285,"l":8.21,"n":343,"o":8.285,"t":"2026-10-20T18:00:00Z","v":32255,"vw":8.245985},{"c":8.25,"h":8.26,"l":8.17,"n":308,"o":8.23,"t":"2026-10-20T18:15:00Z","v":22592,"vw":8.215118},{"c":8.295,"h":8.33,"l":8.25,"n":256,"o":8.25,"t":"2026-10-20T18:30:00Z","v":19651,"vw":8.27951},{"c":8.32,"h":8.32,"l":8.28,"n":367,"o":8.295,"t":"2026-10-20T18:45:00Z","v":26725,"vw":8.301595},{"c":8.4,"h":8.41,"l":8.33,"n":641,"o":8.33,"t":"2026-10-20T19:00:00Z","v":41247,"vw":8.379367},{"c":8.375,"h":8.41,"l":8.335,"n":592,"o":8.3724,"t":"2026-10-20T19:15:00Z","v":54483,"vw":8.378027},{"c":8.44,"h":8.46,"l":8.37,"n":628,"o":8.375,"t":"2026-10-20T19:30:00Z","v":39031,"vw":8.419423},{"c":8.48,"h":8.5,"l":8.41,"n":1908,"o":8.44,"t":"2026-10-20T19:45:00Z","v":160755,"vw":8.458381},{"c":8.46,"h":8.46,"l":8.46,"n":7,"o":8.46,"t":"2026-10-20T20:00:00Z","v":101577,"vw":8.46},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-20T21:00:00Z","v":168,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-20T23:00:00Z","v":139,"vw":8.3},{"c":8.65,"h":8.65,"l":8.65,"n":8,"o":8.65,"t":"2026-10-21T09:45:00Z","v":122,"vw":8.65},{"c":8.35,"h":8.35,"l":8.3,"n":20,"o":8.3,"t":"2026-10-21T10:00:00Z","v":2190,"vw":8.302381},{"c":8.51,"h":8.55,"l":8.36,"n":65,"o":8.39,"t":"2026-10-21T11:00:00Z","v":2032,"vw":8.468122},{"c":8.4,"h":8.41,"l":8.4,"n":35,"o":8.41,"t":"2026-10-21T12:00:00Z","v":2159,"vw":8.408857},{"c":8.32,"h":8.4,"l":8.32,"n":53,"o":8.4,"t":"2026-10-21T12:45:00Z","v":641,"vw":8.346667},{"c":8.39,"h":8.665,"l":8.3,"n":153,"o":8.49,"t":"2026-10-21T13:30:00Z","v":18501,"vw":8.472133},{"c":8.268,"h":8.46,"l":8.23,"n":303,"o":8.38,"t":"2026-10-21T13:45:00Z","v":33637,"vw":8.318532},{"c":8.305,"h":8.37,"l":8.15,"n":276,"o":8.24,"t":"2026-10-21T14:00:00Z","v":25238,"vw":8.256771},{"c":8.305,"h":8.33,"l":8.24,"n":225,"o":8.27,"t":"2026-10-21T14:15:00Z","v":12193,"vw":8.284583},{"c":8.31,"h":8.35,"l":8.265,"n":246,"o":8.305,"t":"2026-10-21T14:30:00Z","v":16134,"vw":8.310123},{"c":8.36,"h":8.36,"l":8.295,"n":203,"o":8.31,"t":"2026-10-21T14:45:00Z","v":12359,"vw":8.321812},{"c":8.445,"h":8.495,"l":8.3,"n":337,"o":8.3,"t":"2026-10-21T15:00:00Z","v":230288,"vw":8.314317},{"c":8.46,"h":8.48,"l":8.35,"n":289,"o":8.445,"t":"2026-10-21T15:15:00Z","v":13972,"vw":8.397182},{"c":8.415,"h":8.43,"l":8.35,"n":156,"o":8.43,"t":"2026-10-21T15:30:00Z","v":7679,"vw":8.404779},{"c":8.35,"h":8.41,"l":8.33,"n":297,"o":8.41,"t":"2026-10-21T15:45:00Z","v":8639,"vw":8.364304},{"c":8.34,"h":8.36,"l":8.325,"n":209,"o":8.33,"t":"2026-10-21T16:00:00Z","v":9533,"vw":8.337872},{"c":8.41,"h":8.41,"l":8.345,"n":167,"o":8.35,"t":"2026-10-21T16:15:00Z","v":6826,"vw":8.37266},{"c":8.385,"h":8.46,"l":8.38,"n":149,"o":8.41,"t":"2026-10-21T16:30:00Z","v":9289,"vw":8.404391},{"c":8.46,"h":8.46,"l":8.4,"n":83,"o":8.41,"t":"2026-10-21T16:45:00Z","v":4680,"vw":8.429448},{"c":8.565,"h":8.59,"l":8.4,"n":197,"o":8.46,"t":"2026-10-21T17:00:00Z","v":26185,"vw":8.479025},{"c":8.54,"h":8.57,"l":8.5,"n":153,"o":8.5409,"t":"2026-10-21T17:15:00Z","v":6430,"vw":8.542375},{"c":8.58,"h":8.58,"l":8.52,"n":172,"o":8.53,"t":"2026-10-21T17:30:00Z","v":7832,"vw":8.55013},{"c":8.59,"h":8.6,"l":8.5196,"n":124,"o":8.58,"t":"2026-10-21T17:45:00Z","v":11664,"vw":8.587306},{"c":8.715,"h":8.79,"l":8.635,"n":618,"o":8.64,"t":"2026-10-21T18:00:00Z","v":50372,"vw":8.713394},{"c":8.71,"h":8.75,"l":8.6506,"n":500,"o":8.73,"t":"2026-10-21T18:15:00Z","v":30304,"vw":8.699032},{"c":8.53,"h":8.73,"l":8.53,"n":354,"o":8.72,"t":"2026-10-21T18:30:00Z","v":99798,"vw":8.650423},{"c":8.405,"h":8.68,"l":8.38,"n":477,"o":8.54,"t":"2026-10-21T18:45:00Z","v":43228,"vw":8.56999},{"c":8.31,"h":8.47,"l":8.265,"n":684,"o":8.38,"t":"2026-10-21T19:00:00Z","v":57525,"vw":8.373559},{"c":8.345,"h":8.36,"l":8.28,"n":800,"o":8.3,"t":"2026-10-21T19:15:00Z","v":51463,"vw":8.293412},{"c":8.415,"h":8.5,"l":8.315,"n":1054,"o":8.345,"t":"2026-10-21T19:30:00Z","v":68820,"vw":8.419672},{"c":8.34,"h":8.43,"l":8.3,"n":1813,"o":8.4,"t":"2026-10-21T19:45:00Z","v":131945,"vw":8.344395},{"c":8.23,"h":8.35,"l":8.21,"n":33,"o":8.35,"t":"2026-10-21T20:00:00Z","v":94304,"vw":8.34867},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-21T20:15:00Z","v":6861,"vw":8.35},{"c":8.1,"h":8.65,"l":7.55,"n":7,"o":8.65,"t":"2026-10-22T08:00:00Z","v":320,"vw":8.1},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-22T11:30:00Z","v":2528,"vw":8.21},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-22T13:15:00Z","v":159,"vw":8.05},{"c":8.32,"h":8.47,"l":8.12,"n":84,"o":8.32,"t":"2026-10-22T13:30:00Z","v":8515,"vw":8.357177},{"c":8.375,"h":8.49,"l":8.26,"n":63,"o":8.44,"t":"2026-10-22T13:45:00Z","v":8236,"vw":8.395317},{"c":8.48,"h":8.7499,"l":8.35,"n":167,"o":8.54,"t":"2026-10-22T14:00:00Z","v":13131,"vw":8.446755},{"c":8.37,"h":8.47,"l":8.37,"n":62,"o":8.37,"t":"2026-10-22T14:15:00Z","v":4074,"vw":8.406768},{"c":8.415,"h":8.45,"l":8.34,"n":156,"o":8.37,"t":"2026-10-22T14:30:00Z","v":9810,"vw":8.375933},{"c":8.39,"h":8.415,"l":8.32,"n":90,"o":8.415,"t":"2026-10-22T14:45:00Z","v":5935,"vw":8.377041},{"c":8.35,"h":8.42,"l":8.29,"n":228,"o":8.42,"t":"2026-10-22T15:00:00Z","v":15435,"vw":8.329729},{"c":8.42,"h":8.445,"l":8.37,"n":156,"o":8.37,"t":"2026-10-22T15:15:00Z","v":8861,"vw":8.416868},{"c":8.37,"h":8.43,"l":8.37,"n":134,"o":8.41,"t":"2026-10-22T15:30:00Z","v":7467,"vw":8.398516},{"c":8.445,"h":8.47,"l":8.38,"n":114,"o":8.38,"t":"2026-10-22T15:45:00Z","v":5273,"vw":8.413805},{"c":8.29,"h":8.47,"l":8.29,"n":193,"o":8.46,"t":"2026-10-22T16:00:00Z","v":15435,"vw":8.391561},{"c":8.39,"h":8.44,"l":8.3,"n":168,"o":8.33,"t":"2026-10-22T16:15:00Z","v":62601,"vw":8.319462},{"c":8.37,"h":8.37,"l":8.32,"n":64,"o":8.37,"t":"2026-10-22T16:30:00Z","v":4886,"vw":8.354243},{"c":8.3,"h":8.35,"l":8.28,"n":117,"o":8.35,"t":"2026-10-22T16:45:00Z","v":7859,"vw":8.315936},{"c":8.275,"h":8.3,"l":8.24,"n":216,"o":8.29,"t":"2026-10-22T17:00:00Z","v":13605,"vw":8.273514},{"c":8.22,"h":8.31,"l":8.22,"n":297,"o":8.3,"t":"2026-10-22T17:15:00Z","v":23138,"vw":8.254045},{"c":8.22,"h":8.26,"l":8.17,"n":180,"o":8.24,"t":"2026-10-22T17:30:00Z","v":14268,"vw":8.205088},{"c":8.225,"h":8.225,"l":8.22,"n":64,"o":8.22,"t":"2026-10-22T17:45:00Z","v":2305,"vw":8.224529},{"c":8.205,"h":8.215,"l":8.17,"n":112,"o":8.215,"t":"2026-10-22T18:00:00Z","v":6348,"vw":8.190805},{"c":8.3,"h":8.385,"l":8.23,"n":142,"o":8.23,"t":"2026-10-22T18:15:00Z","v":8372,"vw":8.311646},{"c":8.34,"h":8.35,"l":8.31,"n":97,"o":8.33,"t":"2026-10-22T18:30:00Z","v":4535,"vw":8.33811},{"c":8.33,"h":8.34,"l":8.3,"n":242,"o":8.31,"t":"2026-10-22T18:45:00Z","v":11976,"vw":8.313745},{"c":8.4,"h":8.4,"l":8.32,"n":155,"o":8.32,"t":"2026-10-22T19:00:00Z","v":7021,"vw":8.366357},{"c":8.38,"h":8.45,"l":8.37,"n":262,"o":8.42,"t":"2026-10-22T19:15:00Z","v":12240,"vw":8.408659},{"c":8.355,"h":8.39,"l":8.31,"n":439,"o":8.39,"t":"2026-10-22T19:30:00Z","v":21383,"vw":8.34929},{"c":8.41,"h":8.43,"l":8.32,"n":1368,"o":8.36,"t":"2026-10-22T19:45:00Z","v":83586,"vw":8.39395},{"c":8.395,"h":8.395,"l":8.395,"n":7,"o":8.395,"t":"2026-10-22T20:00:00Z","v":75291,"vw":8.395},{"c":8.395,"h":8.395,"l":8.395,"n":1,"o":8.395,"t":"2026-10-22T20:15:00Z","v":13722,"vw":8.395}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.22331021236031015,"strike":13.721836872671837,"iv":1.4022170742368218,"gamma":0.07241843847123007,"theta":-0.01372289613388385,"vega":0.005478193210982924,"rho":0.0008047317987760386,"breakevenPct":66.11253228150265},{"delta":0.2,"premium":0.32514126736387994,"strike":13.994349305444802,"iv":1.5732491530867414,"gamma":0.08031029304206935,"theta":-0.01730395529299245,"vega":0.00647496255675507,"rho":0.0010543774270708787,"breakevenPct":70.57165661475501},{"delta":0.25,"premium":0.366958157077498,"strike":12.321673716900078,"iv":1.3327344323636503,"gamma":0.10999609997587614,"theta":-0.01625539780011454,"vega":0.007322968186254622,"rho":0.0013470579856913667,"breakevenPct":51.145108683473225},{"delta":0.3,"premium":0.40877504679111615,"strike":10.648998128355355,"iv":1.0922197116405594,"gamma":0.13968190690968293,"theta":-0.015206840307236631,"vega":0.008170973815754174,"rho":0.0016397385443118547,"breakevenPct":31.718560752191443},{"delta":0.35,"premium":0.8540225191640965,"strike":14.20610312905977,"iv":2.0923241235107204,"gamma":0.11338434579412371,"theta":-0.03265178878315603,"vega":0.008724670736290664,"rho":0.001625130164747853,"breakevenPct":79.39399223613898},{"delta":0.4,"premium":1.5550397073407265,"strike":21.0788206602032,"iv":3.878964848201444,"gamma":0.05159406114399892,"theta":-0.06182137829811693,"vega":0.00909177978251724,"rho":0.0014157046152237494,"breakevenPct":169.6112015192844},{"delta":0.45,"premium":2.0772909016820758,"strike":26.272909016820755,"iv":4.922618080912202,"gamma":0.03451983830863028,"theta":-0.07964241671148707,"vega":0.009284348956194179,"rho":0.001338944252029683,"breakevenPct":237.7033939071213},{"delta":0.5,"premium":2.45,"strike":24.90018276242003,"iv":5.250297690065028,"gamma":0.032241956517858356,"theta":-0.085796301362653,"vega":0.009402969353051183,"rho":0.0013774715778364474,"breakevenPct":225.7913372533655},{"delta":0.55,"premium":2.324417843564473,"strike":16.14235506556187,"iv":4.083455673416147,"gamma":0.04981209597572212,"theta":-0.06650172908234755,"vega":0.009224598468781535,"rho":0.0018048342536989897,"breakevenPct":119.97347122246983},{"delta":0.6,"premium":2.0575894578620457,"strike":13.25772386877887,"iv":3.0962875581237084,"gamma":0.07677735099050109,"theta":-0.0497788555568644,"vega":0.008882609660777018,"rho":0.002344376455827209,"breakevenPct":82.4337501684445},{"delta":0.65,"premium":1.7907610721596179,"strike":10.373092671995867,"iv":2.1091194428312687,"gamma":0.10374260600528012,"theta":-0.03305598203138122,"vega":0.0085406208527725,"rho":0.002883918657955429,"breakevenPct":44.894029114419126},{"delta":0.7,"premium":1.5270899647042593,"strike":7.497541217994989,"iv":1.1265299634341077,"gamma":0.13051203536033426,"theta":-0.01639654187906633,"vega":0.008195910518389478,"rho":0.0034209894553187477,"breakevenPct":7.500073647400229},{"delta":0.75,"premium":2.049581140769132,"strike":6.882845716742198,"iv":1.2840208219610787,"gamma":0.1085208754439008,"theta":-0.015532011645648984,"vega":0.007173540115758735,"rho":0.003342680466221732,"breakevenPct":6.401749344983092},{"delta":0.8,"premium":2.572072316834004,"strike":6.268150215489407,"iv":1.4415116804880495,"gamma":0.08652971552746733,"theta":-0.014667481412231637,"vega":0.006151169713127992,"rho":0.0032643714771247163,"breakevenPct":5.303425042565955},{"delta":0.85,"premium":3.0945634928988754,"strike":5.653454714236617,"iv":1.59900253901502,"gamma":0.06453855561103389,"theta":-0.01380295117881429,"vega":0.005128799310497251,"rho":0.003186062488027701,"breakevenPct":4.20510074014882},{"delta":0.9,"premium":3.617054668963748,"strike":5.038759212983827,"iv":1.7564933975419907,"gamma":0.04254739569460042,"theta":-0.012938420945396944,"vega":0.004106428907866508,"rho":0.0031077534989306854,"breakevenPct":3.106776437731683}],"put":[{"delta":0.1,"premium":0.19474411281260395,"strike":5.263200663603553,"iv":1.4858050824486908,"gamma":0.04983854584151337,"theta":-0.009580697338918032,"vega":0.003902388393218177,"rho":-0.0008267134762339963,"breakevenPct":39.62529421332997},{"delta":0.15,"premium":0.29096270774868593,"strike":5.829192398521682,"iv":1.3849940798047913,"gamma":0.07128628221764866,"theta":-0.010951978376641202,"vega":0.004989840722869448,"rho":-0.0012372393844413407,"breakevenPct":34.029425958630185},{"delta":0.2,"premium":0.38718130268476797,"strike":6.395184133439812,"iv":1.2841830771608918,"gamma":0.09273401859378394,"theta":-0.012323259414364372,"vega":0.00607729305252072,"rho":-0.0016477652926486855,"breakevenPct":28.43355770393039},{"delta":0.25,"premium":0.4833998976208499,"strike":6.961175868357941,"iv":1.1833720745169922,"gamma":0.11418175496991922,"theta":-0.013694540452087543,"vega":0.007164745382171991,"rho":-0.00205829120085603,"breakevenPct":22.8376894492306},{"delta":0.3,"premium":0.5930502665651181,"strike":7.522848438690023,"iv":1.0921808073115002,"gamma":0.1343157654226961,"theta":-0.015092307692307693,"vega":0.00821005331302361,"rho":-0.0024793243123943437,"breakevenPct":17.453267753127992},{"delta":0.35,"premium":0.9690974866717441,"strike":7.998857578065499,"iv":1.1917809596344249,"gamma":0.1283942117288652,"theta":-0.017015384615384616,"vega":0.00841949733434882,"rho":-0.00310875028999688,"breakevenPct":16.262536135869507},{"delta":0.4,"premium":1.3451447067783704,"strike":8.474866717440975,"iv":1.2913811119573495,"gamma":0.12247265803503427,"theta":-0.01893846153846154,"vega":0.00862894135567403,"rho":-0.0037381762675994176,"breakevenPct":15.071804518611021},{"delta":0.45,"premium":1.7211919268849964,"strike":8.95087585681645,"iv":1.3909812642802741,"gamma":0.11655110434120335,"theta":-0.020861538461538463,"vega":0.008838385376999238,"rho":-0.004367602245201954,"breakevenPct":13.881072901352537},{"delta":0.5,"premium":2.0972391469916225,"strike":9.426884996191927,"iv":1.4905814166031988,"gamma":0.11062955064737243,"theta":-0.022784615384615386,"vega":0.009047829398324447,"rho":-0.004997028222804491,"breakevenPct":12.690341284094053},{"delta":0.55,"premium":2.4732863670982486,"strike":9.902894135567403,"iv":1.5901815689261234,"gamma":0.1047079969535415,"theta":-0.02470769230769231,"vega":0.009257273419649657,"rho":-0.005626454200407027,"breakevenPct":11.499609666835566},{"delta":0.6,"premium":2.782348901098901,"strike":10.34168956043956,"iv":1.5491735576923078,"gamma":0.10087582417582418,"theta":-0.023008859890109895,"vega":0.008780631868131869,"rho":-0.006202911412509575,"breakevenPct":9.95425063322622},{"delta":0.65,"premium":3.0742445054945056,"strike":10.770947802197803,"iv":1.4721302884615386,"gamma":0.09757912087912088,"theta":-0.02038179945054945,"vega":0.00812815934065934,"rho":-0.006765793714860871,"breakevenPct":8.318007186381221},{"delta":0.7,"premium":3.3661401098901096,"strike":11.200206043956044,"iv":1.3950870192307694,"gamma":0.09428241758241758,"theta":-0.017754739010989014,"vega":0.0074756868131868135,"rho":-0.007328676017212165,"breakevenPct":6.681763739536226},{"delta":0.75,"premium":3.658035714285714,"strike":11.629464285714285,"iv":1.31804375,"gamma":0.09098571428571428,"theta":-0.015127678571428573,"vega":0.006823214285714286,"rho":-0.007891558319563462,"breakevenPct":5.0455202926912275},{"delta":0.8,"premium":3.949931318681319,"strike":12.058722527472527,"iv":1.2410004807692308,"gamma":0.087689010989011,"theta":-0.012500618131868133,"vega":0.006170741758241758,"rho":-0.008454440621914756,"breakevenPct":3.4092768458462297},{"delta":0.85,"premium":4.241826923076923,"strike":12.487980769230768,"iv":1.1639572115384615,"gamma":0.0843923076923077,"theta":-0.009873557692307695,"vega":0.005518269230769231,"rho":-0.009017322924266052,"breakevenPct":1.7730333990012337},{"delta":0.9,"premium":10.407969956348255,"strike":18.703157327040095,"iv":1.8087751571537745,"gamma":0.04192466445492311,"theta":-0.010819200979477469,"vega":0.004137554403866979,"rho":-0.014219193055458691,"breakevenPct":1.1889532972979073}]},"raw":{"call":[{"delta":0.15,"premium":0.22331021236031015,"strike":13.721836872671837,"iv":1.4022170742368218,"gamma":0.07241843847123007,"theta":-0.01372289613388385,"vega":0.005478193210982924,"rho":0.0008047317987760386,"breakevenPct":66.11253228150265},{"delta":0.2,"premium":0.32514126736387994,"strike":13.994349305444802,"iv":1.5732491530867414,"gamma":0.08031029304206935,"theta":-0.01730395529299245,"vega":0.00647496255675507,"rho":0.0010543774270708787,"breakevenPct":70.57165661475501},{"delta":0.25,"premium":0.366958157077498,"strike":12.321673716900078,"iv":1.3327344323636503,"gamma":0.10999609997587614,"theta":-0.01625539780011454,"vega":0.007322968186254622,"rho":0.0013470579856913667,"breakevenPct":51.145108683473225},{"delta":0.3,"premium":0.40877504679111615,"strike":10.648998128355355,"iv":1.0922197116405594,"gamma":0.13968190690968293,"theta":-0.015206840307236631,"vega":0.008170973815754174,"rho":0.0016397385443118547,"breakevenPct":31.718560752191443},{"delta":0.35,"premium":0.8540225191640965,"strike":14.20610312905977,"iv":2.0923241235107204,"gamma":0.11338434579412371,"theta":-0.03265178878315603,"vega":0.008724670736290664,"rho":0.001625130164747853,"breakevenPct":79.39399223613898},{"delta":0.4,"premium":1.5550397073407265,"strike":21.0788206602032,"iv":3.878964848201444,"gamma":0.05159406114399892,"theta":-0.06182137829811693,"vega":0.00909177978251724,"rho":0.0014157046152237494,"breakevenPct":169.6112015192844},{"delta":0.45,"premium":2.0772909016820758,"strike":26.272909016820755,"iv":4.922618080912202,"gamma":0.03451983830863028,"theta":-0.07964241671148707,"vega":0.009284348956194179,"rho":0.001338944252029683,"breakevenPct":237.7033939071213},{"delta":0.5,"premium":2.45,"strike":24.90018276242003,"iv":5.250297690065028,"gamma":0.032241956517858356,"theta":-0.085796301362653,"vega":0.009402969353051183,"rho":0.0013774715778364474,"breakevenPct":225.7913372533655},{"delta":0.55,"premium":2.324417843564473,"strike":16.14235506556187,"iv":4.083455673416147,"gamma":0.04981209597572212,"theta":-0.06650172908234755,"vega":0.009224598468781535,"rho":0.0018048342536989897,"breakevenPct":119.97347122246983},{"delta":0.6,"premium":2.0575894578620457,"strike":13.25772386877887,"iv":3.0962875581237084,"gamma":0.07677735099050109,"theta":-0.0497788555568644,"vega":0.008882609660777018,"rho":0.002344376455827209,"breakevenPct":82.4337501684445},{"delta":0.65,"premium":1.7907610721596179,"strike":10.373092671995867,"iv":2.1091194428312687,"gamma":0.10374260600528012,"theta":-0.03305598203138122,"vega":0.0085406208527725,"rho":0.002883918657955429,"breakevenPct":44.894029114419126},{"delta":0.7,"premium":1.5270899647042593,"strike":7.497541217994989,"iv":1.1265299634341077,"gamma":0.13051203536033426,"theta":-0.01639654187906633,"vega":0.008195910518389478,"rho":0.0034209894553187477,"breakevenPct":7.500073647400229},{"delta":0.75,"premium":2.049581140769132,"strike":6.882845716742198,"iv":1.2840208219610787,"gamma":0.1085208754439008,"theta":-0.015532011645648984,"vega":0.007173540115758735,"rho":0.003342680466221732,"breakevenPct":6.401749344983092},{"delta":0.8,"premium":2.572072316834004,"strike":6.268150215489407,"iv":1.4415116804880495,"gamma":0.08652971552746733,"theta":-0.014667481412231637,"vega":0.006151169713127992,"rho":0.0032643714771247163,"breakevenPct":5.303425042565955},{"delta":0.85,"premium":3.0945634928988754,"strike":5.653454714236617,"iv":1.59900253901502,"gamma":0.06453855561103389,"theta":-0.01380295117881429,"vega":0.005128799310497251,"rho":0.003186062488027701,"breakevenPct":4.20510074014882},{"delta":0.9,"premium":3.617054668963748,"strike":5.038759212983827,"iv":1.7564933975419907,"gamma":0.04254739569460042,"theta":-0.012938420945396944,"vega":0.004106428907866508,"rho":0.0031077534989306854,"breakevenPct":3.106776437731683}],"put":[{"delta":0.1,"premium":0.19474411281260395,"strike":5.263200663603553,"iv":1.4858050824486908,"gamma":0.04983854584151337,"theta":-0.009580697338918032,"vega":0.003902388393218177,"rho":-0.0008267134762339963,"breakevenPct":39.62529421332997},{"delta":0.15,"premium":0.29096270774868593,"strike":5.829192398521682,"iv":1.3849940798047913,"gamma":0.07128628221764866,"theta":-0.010951978376641202,"vega":0.004989840722869448,"rho":-0.0012372393844413407,"breakevenPct":34.029425958630185},{"delta":0.2,"premium":0.38718130268476797,"strike":6.395184133439812,"iv":1.2841830771608918,"gamma":0.09273401859378394,"theta":-0.012323259414364372,"vega":0.00607729305252072,"rho":-0.0016477652926486855,"breakevenPct":28.43355770393039},{"delta":0.25,"premium":0.4833998976208499,"strike":6.961175868357941,"iv":1.1833720745169922,"gamma":0.11418175496991922,"theta":-0.013694540452087543,"vega":0.007164745382171991,"rho":-0.00205829120085603,"breakevenPct":22.8376894492306},{"delta":0.3,"premium":0.5930502665651181,"strike":7.522848438690023,"iv":1.0921808073115002,"gamma":0.1343157654226961,"theta":-0.015092307692307693,"vega":0.00821005331302361,"rho":-0.0024793243123943437,"breakevenPct":17.453267753127992},{"delta":0.35,"premium":0.9690974866717441,"strike":7.998857578065499,"iv":1.1917809596344249,"gamma":0.1283942117288652,"theta":-0.017015384615384616,"vega":0.00841949733434882,"rho":-0.00310875028999688,"breakevenPct":16.262536135869507},{"delta":0.4,"premium":1.3451447067783704,"strike":8.474866717440975,"iv":1.2913811119573495,"gamma":0.12247265803503427,"theta":-0.01893846153846154,"vega":0.00862894135567403,"rho":-0.0037381762675994176,"breakevenPct":15.071804518611021},{"delta":0.45,"premium":1.7211919268849964,"strike":8.95087585681645,"iv":1.3909812642802741,"gamma":0.11655110434120335,"theta":-0.020861538461538463,"vega":0.008838385376999238,"rho":-0.004367602245201954,"breakevenPct":13.881072901352537},{"delta":0.5,"premium":2.0972391469916225,"strike":9.426884996191927,"iv":1.4905814166031988,"gamma":0.11062955064737243,"theta":-0.022784615384615386,"vega":0.009047829398324447,"rho":-0.004997028222804491,"breakevenPct":12.690341284094053},{"delta":0.55,"premium":2.4732863670982486,"strike":9.902894135567403,"iv":1.5901815689261234,"gamma":0.1047079969535415,"theta":-0.02470769230769231,"vega":0.009257273419649657,"rho":-0.005626454200407027,"breakevenPct":11.499609666835566},{"delta":0.6,"premium":2.782348901098901,"strike":10.34168956043956,"iv":1.5491735576923078,"gamma":0.10087582417582418,"theta":-0.023008859890109895,"vega":0.008780631868131869,"rho":-0.006202911412509575,"breakevenPct":9.95425063322622},{"delta":0.65,"premium":3.0742445054945056,"strike":10.770947802197803,"iv":1.4721302884615386,"gamma":0.09757912087912088,"theta":-0.02038179945054945,"vega":0.00812815934065934,"rho":-0.006765793714860871,"breakevenPct":8.318007186381221},{"delta":0.7,"premium":3.3661401098901096,"strike":11.200206043956044,"iv":1.3950870192307694,"gamma":0.09428241758241758,"theta":-0.017754739010989014,"vega":0.0074756868131868135,"rho":-0.007328676017212165,"breakevenPct":6.681763739536226},{"delta":0.75,"premium":3.658035714285714,"strike":11.629464285714285,"iv":1.31804375,"gamma":0.09098571428571428,"theta":-0.015127678571428573,"vega":0.006823214285714286,"rho":-0.007891558319563462,"breakevenPct":5.0455202926912275},{"delta":0.8,"premium":3.949931318681319,"strike":12.058722527472527,"iv":1.2410004807692308,"gamma":0.087689010989011,"theta":-0.012500618131868133,"vega":0.006170741758241758,"rho":-0.008454440621914756,"breakevenPct":3.4092768458462297},{"delta":0.85,"premium":4.241826923076923,"strike":12.487980769230768,"iv":1.1639572115384615,"gamma":0.0843923076923077,"theta":-0.009873557692307695,"vega":0.005518269230769231,"rho":-0.009017322924266052,"breakevenPct":1.7730333990012337},{"delta":0.9,"premium":10.407969956348255,"strike":18.703157327040095,"iv":1.8087751571537745,"gamma":0.04192466445492311,"theta":-0.010819200979477469,"vega":0.004137554403866979,"rho":-0.014219193055458691,"breakevenPct":1.1889532972979073}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}