{"symbol":"JOBX","url":"https://intraalpha.com/companies/JOBX","capturedAt":"2026-10-22T09:58:07.376Z","state":"ready","quote":{"symbol":"JOBX","last_price":4.21,"prev_close":4.21,"regular_close":4.21,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":3.92,"ask":3.98,"bid_size":1300,"ask_size":1700,"volume":28287,"vwap":4.332483,"open":4.29,"high":4.43,"low":4.2,"close":4.21,"trade_count":192,"last_trade_at":"2026-10-22T00:00:04.165054498Z","last_quote_at":"2026-10-22T09:56:13.297034288Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:57:57.574427406-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:58:06.319674+00:00"},"optionObservedAt":"2026-10-21T19:55:02.096Z","bars":[{"c":4.06,"h":4.07,"l":4.05,"n":27,"o":4.06,"t":"2026-10-15T08:00:00Z","v":8043,"vw":4.053331},{"c":3.99,"h":4,"l":3.99,"n":5,"o":4,"t":"2026-10-15T09:45:00Z","v":354,"vw":3.996},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-15T11:00:00Z","v":493,"vw":4.11},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T11:05:00Z","v":150,"vw":3.9},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-15T11:25:00Z","v":150,"vw":3.99},{"c":4.005,"h":4.005,"l":3.99,"n":5,"o":3.99,"t":"2026-10-15T12:35:00Z","v":1412,"vw":4.003846},{"c":3.98,"h":3.98,"l":3.98,"n":10,"o":3.98,"t":"2026-10-15T13:10:00Z","v":6029,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-15T13:15:00Z","v":500,"vw":3.95},{"c":3.91,"h":4,"l":3.91,"n":65,"o":3.93,"t":"2026-10-15T13:30:00Z","v":149820,"vw":3.91816},{"c":3.95,"h":3.95,"l":3.94,"n":8,"o":3.94,"t":"2026-10-15T13:35:00Z","v":8976,"vw":3.941115},{"c":3.964,"h":3.964,"l":3.964,"n":1,"o":3.964,"t":"2026-10-15T13:40:00Z","v":2000,"vw":3.964},{"c":3.93,"h":3.96,"l":3.93,"n":23,"o":3.9301,"t":"2026-10-15T13:45:00Z","v":21592,"vw":3.941914},{"c":3.88,"h":3.93,"l":3.88,"n":11,"o":3.93,"t":"2026-10-15T13:50:00Z","v":1460,"vw":3.897547},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-10-15T13:55:00Z","v":8059,"vw":3.86},{"c":3.93,"h":3.93,"l":3.8996,"n":8,"o":3.9,"t":"2026-10-15T14:00:00Z","v":2404,"vw":3.909135},{"c":3.9999,"h":3.9999,"l":3.955,"n":8,"o":3.955,"t":"2026-10-15T14:05:00Z","v":9242,"vw":3.974767},{"c":4.03,"h":4.0619,"l":4,"n":16,"o":4,"t":"2026-10-15T14:10:00Z","v":12673,"vw":4.032846},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-15T14:15:00Z","v":128,"vw":4.03},{"c":4.03,"h":4.06,"l":4.03,"n":9,"o":4.06,"t":"2026-10-15T14:20:00Z","v":12390,"vw":4.030569},{"c":4.0599,"h":4.0599,"l":4.03,"n":5,"o":4.03,"t":"2026-10-15T14:30:00Z","v":2044,"vw":4.056761},{"c":4.06,"h":4.06,"l":4.055,"n":11,"o":4.055,"t":"2026-10-15T14:35:00Z","v":2716,"vw":4.058481},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T14:45:00Z","v":300,"vw":4.12},{"c":4.105,"h":4.11,"l":4.105,"n":5,"o":4.11,"t":"2026-10-15T14:50:00Z","v":420,"vw":4.1075},{"c":4.15,"h":4.15,"l":4.13,"n":17,"o":4.13,"t":"2026-10-15T15:00:00Z","v":9775,"vw":4.13062},{"c":4.15,"h":4.1781,"l":4.14,"n":14,"o":4.16,"t":"2026-10-15T15:05:00Z","v":4459,"vw":4.152773},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-15T15:15:00Z","v":200,"vw":4.2},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-10-15T15:20:00Z","v":128,"vw":4.205},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-15T15:25:00Z","v":100,"vw":4.195},{"c":4.18,"h":4.18,"l":4.175,"n":12,"o":4.18,"t":"2026-10-15T15:30:00Z","v":6296,"vw":4.179677},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-15T15:35:00Z","v":500,"vw":4.17},{"c":4.15,"h":4.16,"l":4.15,"n":9,"o":4.16,"t":"2026-10-15T15:40:00Z","v":7934,"vw":4.156873},{"c":4.13,"h":4.13,"l":4.12,"n":7,"o":4.12,"t":"2026-10-15T15:45:00Z","v":1673,"vw":4.12625},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-15T16:00:00Z","v":100,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T16:05:00Z","v":1462,"vw":4.1},{"c":4.065,"h":4.1001,"l":4.06,"n":25,"o":4.1001,"t":"2026-10-15T16:10:00Z","v":7472,"vw":4.087938},{"c":4.08,"h":4.08,"l":4.07,"n":13,"o":4.07,"t":"2026-10-15T16:15:00Z","v":2639,"vw":4.074987},{"c":4.0801,"h":4.0801,"l":4.0801,"n":1,"o":4.0801,"t":"2026-10-15T16:30:00Z","v":240,"vw":4.0801},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-15T16:35:00Z","v":254,"vw":4.09},{"c":4.11,"h":4.11,"l":4.1001,"n":2,"o":4.1001,"t":"2026-10-15T16:50:00Z","v":1000,"vw":4.10505},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T17:00:00Z","v":100,"vw":4.12},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-15T17:10:00Z","v":495,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-15T17:20:00Z","v":1194,"vw":4.15},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-15T17:25:00Z","v":200,"vw":4.17},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T17:30:00Z","v":100,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T17:35:00Z","v":800,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":38,"o":4.19,"t":"2026-10-15T17:40:00Z","v":4900,"vw":4.19},{"c":4.21,"h":4.22,"l":4.21,"n":5,"o":4.22,"t":"2026-10-15T17:50:00Z","v":452,"vw":4.215556},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T17:55:00Z","v":100,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-15T18:15:00Z","v":200,"vw":4.2},{"c":4.195,"h":4.195,"l":4.195,"n":2,"o":4.195,"t":"2026-10-15T18:20:00Z","v":1000,"vw":4.195},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-10-15T18:30:00Z","v":634,"vw":4.21},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-15T18:35:00Z","v":253,"vw":4.2},{"c":4.21,"h":4.23,"l":4.21,"n":3,"o":4.23,"t":"2026-10-15T18:40:00Z","v":815,"vw":4.2125},{"c":4.26,"h":4.26,"l":4.24,"n":16,"o":4.24,"t":"2026-10-15T18:45:00Z","v":6593,"vw":4.242465},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-15T19:00:00Z","v":439,"vw":4.28},{"c":4.341,"h":4.341,"l":4.34,"n":2,"o":4.34,"t":"2026-10-15T19:05:00Z","v":200,"vw":4.3405},{"c":4.395,"h":4.395,"l":4.395,"n":2,"o":4.395,"t":"2026-10-15T19:10:00Z","v":455,"vw":4.395},{"c":4.445,"h":4.465,"l":4.445,"n":26,"o":4.45,"t":"2026-10-15T19:15:00Z","v":6346,"vw":4.456026},{"c":4.498,"h":4.5,"l":4.498,"n":8,"o":4.5,"t":"2026-10-15T19:20:00Z","v":954,"vw":4.499322},{"c":4.47,"h":4.489,"l":4.47,"n":17,"o":4.489,"t":"2026-10-15T19:25:00Z","v":51884,"vw":4.47989},{"c":4.5,"h":4.51,"l":4.49,"n":21,"o":4.49,"t":"2026-10-15T19:30:00Z","v":9873,"vw":4.499844},{"c":4.56,"h":4.56,"l":4.54,"n":23,"o":4.55,"t":"2026-10-15T19:40:00Z","v":36211,"vw":4.551935},{"c":4.6,"h":4.605,"l":4.585,"n":9,"o":4.585,"t":"2026-10-15T19:45:00Z","v":7063,"vw":4.599133},{"c":4.6295,"h":4.6295,"l":4.575,"n":12,"o":4.59,"t":"2026-10-15T19:50:00Z","v":27658,"vw":4.627636},{"c":4.53,"h":4.5899,"l":4.53,"n":16,"o":4.5899,"t":"2026-10-15T19:55:00Z","v":2872,"vw":4.565426},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-15T20:00:00Z","v":152,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T21:00:00Z","v":750,"vw":4.52},{"c":4.6,"h":4.6,"l":4.52,"n":2,"o":4.52,"t":"2026-10-15T21:15:00Z","v":4941,"vw":4.521619},{"c":4.65,"h":4.67,"l":4.65,"n":14,"o":4.67,"t":"2026-10-16T08:00:00Z","v":2008,"vw":4.668865},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-16T08:05:00Z","v":173,"vw":4.68},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-16T09:00:00Z","v":916,"vw":4.66},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-16T09:15:00Z","v":100,"vw":4.69},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T09:55:00Z","v":1400,"vw":4.65},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-16T10:05:00Z","v":350,"vw":4.6},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-16T11:05:00Z","v":206,"vw":4.57},{"c":4.6395,"h":4.6445,"l":4.6395,"n":2,"o":4.6445,"t":"2026-10-16T11:15:00Z","v":302,"vw":4.642},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-16T11:30:00Z","v":2600,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-10-16T11:35:00Z","v":4472,"vw":4.5},{"c":4.4745,"h":4.4745,"l":4.47,"n":3,"o":4.47,"t":"2026-10-16T11:45:00Z","v":685,"vw":4.47185},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-16T12:05:00Z","v":104,"vw":4.47},{"c":4.42,"h":4.44,"l":4.42,"n":4,"o":4.44,"t":"2026-10-16T12:15:00Z","v":598,"vw":4.426745},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-16T12:20:00Z","v":100,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-16T12:30:00Z","v":648,"vw":4.44},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-16T12:40:00Z","v":100,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-16T12:45:00Z","v":100,"vw":4.36},{"c":4.34,"h":4.35,"l":4.34,"n":2,"o":4.35,"t":"2026-10-16T12:50:00Z","v":808,"vw":4.347525},{"c":4.3301,"h":4.34,"l":4.33,"n":6,"o":4.34,"t":"2026-10-16T13:05:00Z","v":1000,"vw":4.33403},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-16T13:25:00Z","v":1004,"vw":4.41},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-16T13:30:00Z","v":150,"vw":4.43},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-16T13:35:00Z","v":1770,"vw":4.49},{"c":4.4711,"h":4.4711,"l":4.4711,"n":1,"o":4.4711,"t":"2026-10-16T13:40:00Z","v":625,"vw":4.4711},{"c":4.45,"h":4.5078,"l":4.45,"n":3,"o":4.5078,"t":"2026-10-16T13:45:00Z","v":450,"vw":4.482111},{"c":4.435,"h":4.45,"l":4.42,"n":4,"o":4.42,"t":"2026-10-16T13:55:00Z","v":719,"vw":4.441307},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-16T14:00:00Z","v":141,"vw":4.48},{"c":4.53,"h":4.53,"l":4.505,"n":11,"o":4.5194,"t":"2026-10-16T14:05:00Z","v":6361,"vw":4.529075},{"c":4.5001,"h":4.5001,"l":4.5001,"n":3,"o":4.5001,"t":"2026-10-16T14:25:00Z","v":571,"vw":4.5001},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-16T14:30:00Z","v":116,"vw":4.54},{"c":4.52,"h":4.525,"l":4.52,"n":5,"o":4.525,"t":"2026-10-16T14:40:00Z","v":485,"vw":4.523589},{"c":4.49,"h":4.51,"l":4.49,"n":3,"o":4.51,"t":"2026-10-16T14:50:00Z","v":2803,"vw":4.505717},{"c":4.43,"h":4.445,"l":4.41,"n":22,"o":4.445,"t":"2026-10-16T14:55:00Z","v":53079,"vw":4.424898},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-16T15:00:00Z","v":700,"vw":4.42},{"c":4.42,"h":4.43,"l":4.42,"n":6,"o":4.43,"t":"2026-10-16T15:10:00Z","v":302,"vw":4.425},{"c":4.4293,"h":4.4293,"l":4.42,"n":7,"o":4.42,"t":"2026-10-16T15:15:00Z","v":8411,"vw":4.42017},{"c":4.4178,"h":4.4178,"l":4.4178,"n":1,"o":4.4178,"t":"2026-10-16T15:20:00Z","v":378,"vw":4.4178},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-16T15:25:00Z","v":100,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-10-16T15:30:00Z","v":2294,"vw":4.38},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-16T15:55:00Z","v":201,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T16:05:00Z","v":100,"vw":4.3},{"c":4.275,"h":4.275,"l":4.275,"n":1,"o":4.275,"t":"2026-10-16T16:10:00Z","v":300,"vw":4.275},{"c":4.27,"h":4.2785,"l":4.27,"n":4,"o":4.2785,"t":"2026-10-16T16:15:00Z","v":550,"vw":4.273864},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T16:20:00Z","v":183,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T16:30:00Z","v":247,"vw":4.3},{"c":4.28,"h":4.28,"l":4.26,"n":5,"o":4.26,"t":"2026-10-16T16:55:00Z","v":544,"vw":4.263984},{"c":4.241,"h":4.26,"l":4.241,"n":2,"o":4.26,"t":"2026-10-16T17:00:00Z","v":1690,"vw":4.253254},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-16T17:10:00Z","v":902,"vw":4.26},{"c":4.3296,"h":4.345,"l":4.3296,"n":3,"o":4.345,"t":"2026-10-16T17:45:00Z","v":1505,"vw":4.339867},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T17:55:00Z","v":124,"vw":4.28},{"c":4.265,"h":4.265,"l":4.265,"n":1,"o":4.265,"t":"2026-10-16T18:00:00Z","v":100,"vw":4.265},{"c":4.2699,"h":4.2699,"l":4.2699,"n":1,"o":4.2699,"t":"2026-10-16T18:05:00Z","v":300,"vw":4.2699},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-16T18:10:00Z","v":300,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-16T18:35:00Z","v":300,"vw":4.25},{"c":4.285,"h":4.285,"l":4.27,"n":6,"o":4.27,"t":"2026-10-16T19:05:00Z","v":2150,"vw":4.280714},{"c":4.34,"h":4.34,"l":4.3,"n":5,"o":4.3,"t":"2026-10-16T19:10:00Z","v":1076,"vw":4.318622},{"c":4.33,"h":4.355,"l":4.33,"n":3,"o":4.355,"t":"2026-10-16T19:15:00Z","v":360,"vw":4.341111},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-16T19:25:00Z","v":141,"vw":4.35},{"c":4.28,"h":4.28,"l":4.2778,"n":4,"o":4.2778,"t":"2026-10-16T19:40:00Z","v":2002,"vw":4.2789},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T19:45:00Z","v":200,"vw":4.26},{"c":4.24,"h":4.24,"l":4.23,"n":2,"o":4.23,"t":"2026-10-16T19:55:00Z","v":1179,"vw":4.231518},{"c":4.22,"h":4.24,"l":4.22,"n":5,"o":4.24,"t":"2026-10-16T20:00:00Z","v":1902,"vw":4.222082},{"c":4.22,"h":4.22,"l":4.22,"n":7,"o":4.22,"t":"2026-10-16T21:05:00Z","v":2003,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-16T21:10:00Z","v":600,"vw":4.22},{"c":4.2,"h":4.22,"l":4.2,"n":11,"o":4.22,"t":"2026-10-16T21:25:00Z","v":6097,"vw":4.202629},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-19T11:10:00Z","v":160,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-19T11:25:00Z","v":398,"vw":4.39},{"c":4.35,"h":4.35,"l":4.341,"n":4,"o":4.341,"t":"2026-10-19T11:45:00Z","v":387,"vw":4.344},{"c":4.3765,"h":4.3765,"l":4.3765,"n":1,"o":4.3765,"t":"2026-10-19T13:05:00Z","v":200,"vw":4.3765},{"c":4.3964,"h":4.3964,"l":4.3964,"n":2,"o":4.3964,"t":"2026-10-19T13:10:00Z","v":502,"vw":4.3964},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-19T13:20:00Z","v":223,"vw":4.4},{"c":4.35,"h":4.44,"l":4.35,"n":6,"o":4.44,"t":"2026-10-19T13:30:00Z","v":986,"vw":4.429773},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-19T13:45:00Z","v":738,"vw":4.34},{"c":4.3,"h":4.35,"l":4.3,"n":4,"o":4.31,"t":"2026-10-19T13:50:00Z","v":350,"vw":4.32},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-19T14:00:00Z","v":305,"vw":4.2},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-19T14:10:00Z","v":476,"vw":4.17},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-19T14:20:00Z","v":318,"vw":4.22},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-19T14:30:00Z","v":200,"vw":4.14},{"c":4.13,"h":4.135,"l":4.11,"n":14,"o":4.135,"t":"2026-10-19T14:35:00Z","v":1216,"vw":4.12341},{"c":4.18,"h":4.2099,"l":4.18,"n":2,"o":4.2099,"t":"2026-10-19T15:10:00Z","v":4000,"vw":4.19495},{"c":4.2099,"h":4.2099,"l":4.2099,"n":3,"o":4.2099,"t":"2026-10-19T15:20:00Z","v":168,"vw":4.2099},{"c":4.16,"h":4.185,"l":4.16,"n":3,"o":4.185,"t":"2026-10-19T15:25:00Z","v":249,"vw":4.1725},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-19T15:30:00Z","v":149,"vw":4.17},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-19T15:35:00Z","v":100,"vw":4.19},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-19T15:45:00Z","v":200,"vw":4.205},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-19T15:50:00Z","v":121,"vw":4.21},{"c":4.225,"h":4.2399,"l":4.225,"n":2,"o":4.2399,"t":"2026-10-19T15:55:00Z","v":200,"vw":4.23245},{"c":4.185,"h":4.21,"l":4.1728,"n":7,"o":4.21,"t":"2026-10-19T16:00:00Z","v":1293,"vw":4.18945},{"c":4.1912,"h":4.1912,"l":4.1912,"n":1,"o":4.1912,"t":"2026-10-19T16:10:00Z","v":220,"vw":4.1912},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-19T16:15:00Z","v":126,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-19T16:50:00Z","v":2000,"vw":4.17},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-19T17:30:00Z","v":349,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-19T17:35:00Z","v":200,"vw":4.13},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T17:40:00Z","v":182,"vw":4.12},{"c":4.06,"h":4.1,"l":4.06,"n":13,"o":4.1,"t":"2026-10-19T17:45:00Z","v":7020,"vw":4.081449},{"c":4.06,"h":4.08,"l":4.05,"n":12,"o":4.08,"t":"2026-10-19T17:50:00Z","v":26569,"vw":4.078579},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-19T18:25:00Z","v":300,"vw":4.04},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T18:40:00Z","v":100,"vw":4.01},{"c":4.0938,"h":4.0938,"l":4.0938,"n":2,"o":4.0938,"t":"2026-10-19T19:15:00Z","v":201,"vw":4.0938},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-19T19:20:00Z","v":100,"vw":4.09},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-19T19:25:00Z","v":100,"vw":4.12},{"c":4.12,"h":4.12,"l":4.11,"n":4,"o":4.11,"t":"2026-10-19T19:35:00Z","v":600,"vw":4.115907},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-19T19:40:00Z","v":316,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-19T19:45:00Z","v":100,"vw":4.12},{"c":4.11,"h":4.13,"l":4.11,"n":7,"o":4.13,"t":"2026-10-19T19:55:00Z","v":427,"vw":4.117968},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T20:00:00Z","v":178,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T22:35:00Z","v":11001,"vw":4.15},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-19T23:25:00Z","v":334,"vw":4.13},{"c":4.09,"h":4.12,"l":4.09,"n":2,"o":4.12,"t":"2026-10-20T08:00:00Z","v":800,"vw":4.09375},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-20T11:45:00Z","v":700,"vw":4.04},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-20T12:00:00Z","v":158,"vw":4},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-20T12:10:00Z","v":1700,"vw":4},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T12:45:00Z","v":100,"vw":4.07},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-20T13:15:00Z","v":400,"vw":4.02},{"c":3.96,"h":3.98,"l":3.96,"n":8,"o":3.98,"t":"2026-10-20T13:30:00Z","v":1560,"vw":3.965431},{"c":4.0699,"h":4.0699,"l":4.0699,"n":1,"o":4.0699,"t":"2026-10-20T13:35:00Z","v":250,"vw":4.0699},{"c":3.9501,"h":4.0155,"l":3.95,"n":6,"o":4.0155,"t":"2026-10-20T13:40:00Z","v":1634,"vw":3.968462},{"c":4.14,"h":4.14,"l":4.14,"n":17,"o":4.14,"t":"2026-10-20T14:00:00Z","v":1275,"vw":4.14},{"c":4.18,"h":4.18,"l":4.15,"n":9,"o":4.16,"t":"2026-10-20T14:10:00Z","v":2318,"vw":4.161304},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-20T14:15:00Z","v":128,"vw":4.22},{"c":4.235,"h":4.235,"l":4.205,"n":6,"o":4.205,"t":"2026-10-20T14:20:00Z","v":405,"vw":4.213571},{"c":4.345,"h":4.35,"l":4.3,"n":15,"o":4.3,"t":"2026-10-20T14:25:00Z","v":8487,"vw":4.328145},{"c":4.36,"h":4.36,"l":4.35,"n":3,"o":4.35,"t":"2026-10-20T14:35:00Z","v":500,"vw":4.356},{"c":4.43,"h":4.43,"l":4.39,"n":4,"o":4.39,"t":"2026-10-20T14:40:00Z","v":1489,"vw":4.416727},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-20T14:45:00Z","v":100,"vw":4.42},{"c":4.38,"h":4.395,"l":4.38,"n":2,"o":4.395,"t":"2026-10-20T14:50:00Z","v":4000,"vw":4.3875},{"c":4.4497,"h":4.4497,"l":4.445,"n":2,"o":4.445,"t":"2026-10-20T14:55:00Z","v":1400,"vw":4.449029},{"c":4.415,"h":4.415,"l":4.415,"n":1,"o":4.415,"t":"2026-10-20T15:00:00Z","v":500,"vw":4.415},{"c":4.31,"h":4.34,"l":4.31,"n":5,"o":4.34,"t":"2026-10-20T15:10:00Z","v":2129,"vw":4.338571},{"c":4.305,"h":4.305,"l":4.2601,"n":3,"o":4.2601,"t":"2026-10-20T15:40:00Z","v":917,"vw":4.294216},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-20T16:05:00Z","v":271,"vw":4.32},{"c":4.3232,"h":4.3232,"l":4.3232,"n":1,"o":4.3232,"t":"2026-10-20T16:10:00Z","v":650,"vw":4.3232},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-20T16:15:00Z","v":200,"vw":4.31},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T16:25:00Z","v":101,"vw":4.28},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T17:25:00Z","v":100,"vw":4.34},{"c":4.39,"h":4.4,"l":4.39,"n":2,"o":4.4,"t":"2026-10-20T17:40:00Z","v":1400,"vw":4.399286},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T17:50:00Z","v":100,"vw":4.43},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-20T18:00:00Z","v":101,"vw":4.41},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-20T18:05:00Z","v":100,"vw":4.39},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-20T18:15:00Z","v":125,"vw":4.36},{"c":4.277,"h":4.29,"l":4.277,"n":4,"o":4.29,"t":"2026-10-20T19:15:00Z","v":700,"vw":4.279135},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T19:35:00Z","v":100,"vw":4.33},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-20T19:50:00Z","v":2000,"vw":4.27},{"c":4.21,"h":4.26,"l":4.21,"n":6,"o":4.26,"t":"2026-10-20T19:55:00Z","v":780,"vw":4.23267},{"c":4.268,"h":4.28,"l":4.268,"n":2,"o":4.28,"t":"2026-10-20T20:30:00Z","v":200,"vw":4.274},{"c":4.38,"h":4.38,"l":4.31,"n":5,"o":4.31,"t":"2026-10-20T21:40:00Z","v":9000,"vw":4.358667},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-20T22:10:00Z","v":2090,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T23:05:00Z","v":175,"vw":4.29},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T13:20:00Z","v":100,"vw":4.35},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-21T13:30:00Z","v":2090,"vw":4.29},{"c":4.4129,"h":4.4181,"l":4.4129,"n":6,"o":4.4181,"t":"2026-10-21T13:35:00Z","v":2239,"vw":4.413206},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-21T13:40:00Z","v":120,"vw":4.43},{"c":4.2888,"h":4.2888,"l":4.2888,"n":3,"o":4.2888,"t":"2026-10-21T14:05:00Z","v":505,"vw":4.2888},{"c":4.31,"h":4.31,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T14:10:00Z","v":598,"vw":4.303043},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-10-21T14:40:00Z","v":500,"vw":4.325},{"c":4.36,"h":4.3911,"l":4.36,"n":10,"o":4.39,"t":"2026-10-21T14:50:00Z","v":7702,"vw":4.38229},{"c":4.37,"h":4.37,"l":4.35,"n":10,"o":4.35,"t":"2026-10-21T14:55:00Z","v":770,"vw":4.36},{"c":4.3915,"h":4.3915,"l":4.39,"n":6,"o":4.39,"t":"2026-10-21T15:30:00Z","v":1000,"vw":4.39015},{"c":4.395,"h":4.42,"l":4.395,"n":3,"o":4.42,"t":"2026-10-21T15:45:00Z","v":209,"vw":4.4075},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-21T15:50:00Z","v":1137,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-21T15:55:00Z","v":200,"vw":4.4},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-21T16:45:00Z","v":250,"vw":4.41},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-10-21T16:50:00Z","v":100,"vw":4.385},{"c":4.3492,"h":4.3492,"l":4.3492,"n":2,"o":4.3492,"t":"2026-10-21T17:30:00Z","v":101,"vw":4.3492},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T18:15:00Z","v":100,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-21T18:20:00Z","v":380,"vw":4.34},{"c":4.33,"h":4.34,"l":4.33,"n":2,"o":4.34,"t":"2026-10-21T18:40:00Z","v":1337,"vw":4.331025},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T18:55:00Z","v":641,"vw":4.29},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-21T19:00:00Z","v":200,"vw":4.27},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-21T19:10:00Z","v":150,"vw":4.2},{"c":4.2188,"h":4.2188,"l":4.2188,"n":1,"o":4.2188,"t":"2026-10-21T19:25:00Z","v":650,"vw":4.2188},{"c":4.22,"h":4.25,"l":4.22,"n":3,"o":4.25,"t":"2026-10-21T19:40:00Z","v":2201,"vw":4.247273},{"c":4.21,"h":4.23,"l":4.2,"n":9,"o":4.23,"t":"2026-10-21T19:55:00Z","v":2689,"vw":4.208628}],"history":[{"c":24.9919,"h":26.05,"l":24.24,"n":587,"o":26.05,"t":"2025-09-09T04:00:00Z","v":22801,"vw":24.763457},{"c":24.51,"h":28,"l":24.32,"n":2638,"o":28,"t":"2025-09-10T04:00:00Z","v":234644,"vw":26.22969},{"c":25.98,"h":27.5,"l":24.2,"n":1333,"o":24.35,"t":"2025-09-11T04:00:00Z","v":108182,"vw":26.588204},{"c":26.1,"h":31.6386,"l":25.9,"n":3803,"o":31.14,"t":"2025-09-12T04:00:00Z","v":353006,"vw":27.585308},{"c":26.28,"h":29.3981,"l":26.01,"n":3313,"o":28.19,"t":"2025-09-15T04:00:00Z","v":272602,"vw":27.463122},{"c":27.2,"h":28.0751,"l":25.32,"n":2242,"o":27.17,"t":"2025-09-16T04:00:00Z","v":148877,"vw":26.514602},{"c":26.23,"h":26.7505,"l":24.0592,"n":2678,"o":26.44,"t":"2025-09-17T04:00:00Z","v":191369,"vw":25.501909},{"c":28,"h":28.7561,"l":26.46,"n":2038,"o":26.4992,"t":"2025-09-18T04:00:00Z","v":159951,"vw":27.709988},{"c":35.38,"h":35.94,"l":28,"n":4899,"o":28.2,"t":"2025-09-19T04:00:00Z","v":441989,"vw":32.329036},{"c":32.4,"h":33.72,"l":29.5747,"n":7307,"o":33.61,"t":"2025-09-22T04:00:00Z","v":515930,"vw":31.58474},{"c":35.73,"h":37.77,"l":31.85,"n":6545,"o":33.64,"t":"2025-09-23T04:00:00Z","v":560853,"vw":35.749567},{"c":32.75,"h":36.74,"l":32.22,"n":5949,"o":36.74,"t":"2025-09-24T04:00:00Z","v":417416,"vw":33.823497},{"c":32.13,"h":33.09,"l":28.42,"n":4568,"o":30.105,"t":"2025-09-25T04:00:00Z","v":360484,"vw":31.244615},{"c":33.16,"h":34.21,"l":31.0238,"n":3172,"o":32.05,"t":"2025-09-26T04:00:00Z","v":265465,"vw":32.811129},{"c":32.82,"h":36.48,"l":31.5013,"n":4669,"o":35.53,"t":"2025-09-29T04:00:00Z","v":349518,"vw":32.934434},{"c":33.17,"h":34.07,"l":29.98,"n":3995,"o":32.36,"t":"2025-09-30T04:00:00Z","v":302049,"vw":31.994253},{"c":33.73,"h":35.87,"l":32.16,"n":3557,"o":32.16,"t":"2025-10-01T04:00:00Z","v":323984,"vw":34.49445},{"c":40.26,"h":40.4,"l":33.58,"n":4959,"o":34.83,"t":"2025-10-02T04:00:00Z","v":405576,"vw":37.664091},{"c":42.49,"h":43.55,"l":38.92,"n":3561,"o":40.99,"t":"2025-10-03T04:00:00Z","v":218363,"vw":41.017564},{"c":48.31,"h":48.31,"l":42.95,"n":3888,"o":44.29,"t":"2025-10-06T04:00:00Z","v":185884,"vw":45.085042},{"c":45.03,"h":50.075,"l":44.55,"n":5961,"o":48.05,"t":"2025-10-07T04:00:00Z","v":326709,"vw":47.196231},{"c":37.73,"h":39.98,"l":34.22,"n":41419,"o":35.28,"t":"2025-10-08T04:00:00Z","v":1665217,"vw":36.589729},{"c":36.58,"h":38.9476,"l":33.79,"n":21072,"o":37.89,"t":"2025-10-09T04:00:00Z","v":750927,"vw":36.059639},{"c":32.96,"h":37.5341,"l":32.62,"n":15259,"o":36.82,"t":"2025-10-10T04:00:00Z","v":719946,"vw":35.109511},{"c":34.69,"h":36.9866,"l":34.14,"n":6685,"o":34.57,"t":"2025-10-13T04:00:00Z","v":376394,"vw":35.406017},{"c":40.2,"h":41.59,"l":30.8201,"n":10307,"o":32.67,"t":"2025-10-14T04:00:00Z","v":584278,"vw":37.102348},{"c":38.12,"h":42.48,"l":37.41,"n":8492,"o":41.41,"t":"2025-10-15T04:00:00Z","v":493229,"vw":40.193546},{"c":31.34,"h":43,"l":31.2,"n":13279,"o":38.86,"t":"2025-10-16T04:00:00Z","v":654838,"vw":36.007834},{"c":29.71,"h":32.1,"l":28.09,"n":8240,"o":30.87,"t":"2025-10-17T04:00:00Z","v":408119,"vw":29.77194},{"c":36.62,"h":36.66,"l":31.58,"n":6359,"o":32.26,"t":"2025-10-20T04:00:00Z","v":349731,"vw":34.28678},{"c":31.1,"h":35.36,"l":29.4994,"n":6659,"o":35.36,"t":"2025-10-21T04:00:00Z","v":372012,"vw":32.289083},{"c":28.49,"h":30.5272,"l":26.35,"n":6751,"o":30.12,"t":"2025-10-22T04:00:00Z","v":370860,"vw":28.053105},{"c":29.2,"h":30,"l":27.96,"n":3238,"o":29.23,"t":"2025-10-23T04:00:00Z","v":204172,"vw":29.130512},{"c":30.94,"h":32.4383,"l":30.5,"n":3632,"o":30.75,"t":"2025-10-24T04:00:00Z","v":219598,"vw":31.444171},{"c":31.59,"h":32.58,"l":30.3724,"n":3746,"o":32.58,"t":"2025-10-27T04:00:00Z","v":179120,"vw":31.248907},{"c":28.89,"h":32,"l":28.75,"n":6941,"o":31.66,"t":"2025-10-28T04:00:00Z","v":405419,"vw":30.258992},{"c":33.98,"h":35.27,"l":30.22,"n":11415,"o":32.24,"t":"2025-10-29T04:00:00Z","v":797444,"vw":33.159419},{"c":31.92,"h":33.66,"l":31,"n":3571,"o":32.37,"t":"2025-10-30T04:00:00Z","v":199431,"vw":32.344744},{"c":35.1,"h":35.68,"l":31.43,"n":4283,"o":33.41,"t":"2025-10-31T04:00:00Z","v":278711,"vw":33.025377},{"c":30.89,"h":34.08,"l":28.14,"n":9110,"o":34.08,"t":"2025-11-03T05:00:00Z","v":507649,"vw":30.058685},{"c":25.055,"h":29.51,"l":24.67,"n":7080,"o":28.34,"t":"2025-11-04T05:00:00Z","v":384903,"vw":26.613331},{"c":25.77,"h":27.09,"l":25.18,"n":5365,"o":27.09,"t":"2025-11-05T05:00:00Z","v":280631,"vw":26.06865},{"c":23.54,"h":26.17,"l":22.99,"n":6115,"o":26.17,"t":"2025-11-06T05:00:00Z","v":350706,"vw":24.227595},{"c":25.29,"h":25.47,"l":19.98,"n":6403,"o":21.81,"t":"2025-11-07T05:00:00Z","v":463076,"vw":22.189451},{"c":28.25,"h":29.585,"l":26.74,"n":5796,"o":27.76,"t":"2025-11-10T05:00:00Z","v":344789,"vw":28.413359},{"c":30.36,"h":30.42,"l":26.06,"n":4005,"o":27.61,"t":"2025-11-11T05:00:00Z","v":225850,"vw":28.249444},{"c":30.25,"h":33.05,"l":27.57,"n":4607,"o":30.24,"t":"2025-11-12T05:00:00Z","v":263685,"vw":29.838903},{"c":24.61,"h":28.79,"l":24.41,"n":4673,"o":28.41,"t":"2025-11-13T05:00:00Z","v":271171,"vw":26.287104},{"c":23.2,"h":25.08,"l":22.45,"n":3552,"o":22.93,"t":"2025-11-14T05:00:00Z","v":223098,"vw":23.992508},{"c":21.55,"h":23.31,"l":20.65,"n":2585,"o":22.97,"t":"2025-11-17T05:00:00Z","v":127215,"vw":21.921275},{"c":21.68,"h":22.3796,"l":20.19,"n":2142,"o":20.98,"t":"2025-11-18T05:00:00Z","v":178858,"vw":20.988355},{"c":21.34,"h":22.6699,"l":20.44,"n":1806,"o":21.61,"t":"2025-11-19T05:00:00Z","v":111329,"vw":21.464461},{"c":19.002,"h":23.76,"l":18.82,"n":3240,"o":22.43,"t":"2025-11-20T05:00:00Z","v":213400,"vw":20.873597},{"c":19.1181,"h":19.76,"l":16.44,"n":2806,"o":19.26,"t":"2025-11-21T05:00:00Z","v":214769,"vw":18.041214},{"c":21.41,"h":21.55,"l":19.32,"n":1642,"o":19.52,"t":"2025-11-24T05:00:00Z","v":126275,"vw":20.149644},{"c":21.59,"h":21.8111,"l":19.5,"n":1074,"o":21.02,"t":"2025-11-25T05:00:00Z","v":65839,"vw":20.819876},{"c":22.2,"h":22.62,"l":21.55,"n":993,"o":21.82,"t":"2025-11-26T05:00:00Z","v":56134,"vw":22.221815},{"c":23.16,"h":23.24,"l":21.89,"n":812,"o":22.28,"t":"2025-11-28T05:00:00Z","v":40987,"vw":22.757329},{"c":20.06,"h":21.37,"l":19.42,"n":2654,"o":20.69,"t":"2025-12-01T05:00:00Z","v":204676,"vw":20.337511},{"c":20.96,"h":22,"l":19.57,"n":1350,"o":19.95,"t":"2025-12-02T05:00:00Z","v":97806,"vw":21.11834},{"c":23.34,"h":23.4842,"l":20.41,"n":1165,"o":20.88,"t":"2025-12-03T05:00:00Z","v":109098,"vw":22.271812},{"c":26.86,"h":27.295,"l":23.32,"n":2226,"o":23.53,"t":"2025-12-04T05:00:00Z","v":138355,"vw":25.884373},{"c":25.38,"h":26.62,"l":25.075,"n":1795,"o":26.62,"t":"2025-12-05T05:00:00Z","v":101060,"vw":25.778841},{"c":25.98,"h":26.13,"l":24.28,"n":1425,"o":25.69,"t":"2025-12-08T05:00:00Z","v":72188,"vw":25.312069},{"c":25.8516,"h":26.1675,"l":24.89,"n":976,"o":25.51,"t":"2025-12-09T05:00:00Z","v":40974,"vw":25.552947},{"c":24.49,"h":25.7,"l":24.15,"n":1309,"o":25.66,"t":"2025-12-10T05:00:00Z","v":67339,"vw":24.75582},{"c":26.28,"h":26.28,"l":22.84,"n":1715,"o":23.74,"t":"2025-12-11T05:00:00Z","v":104682,"vw":24.575991},{"c":23.87,"h":27.5,"l":23.4304,"n":2389,"o":26.2,"t":"2025-12-12T05:00:00Z","v":134221,"vw":25.601494},{"c":21.62,"h":24.41,"l":21.23,"n":2097,"o":24.41,"t":"2025-12-15T05:00:00Z","v":112635,"vw":22.450092},{"c":21.23,"h":22.56,"l":20.59,"n":1374,"o":21.18,"t":"2025-12-16T05:00:00Z","v":87713,"vw":21.126476},{"c":18.7,"h":22.5,"l":18.581,"n":2211,"o":22.37,"t":"2025-12-17T05:00:00Z","v":162815,"vw":19.814175},{"c":20.47,"h":21.33,"l":19.75,"n":1396,"o":20.04,"t":"2025-12-18T05:00:00Z","v":105787,"vw":20.579187},{"c":21.55,"h":22.1562,"l":20.07,"n":1439,"o":20.67,"t":"2025-12-19T05:00:00Z","v":123286,"vw":21.291604},{"c":23.28,"h":25.05,"l":22.32,"n":2508,"o":22.67,"t":"2025-12-22T05:00:00Z","v":173075,"vw":23.925293},{"c":21.66,"h":22.71,"l":21.1356,"n":2286,"o":22.71,"t":"2025-12-23T05:00:00Z","v":222815,"vw":21.576145},{"c":21.68,"h":22.2621,"l":21.33,"n":1533,"o":21.87,"t":"2025-12-24T05:00:00Z","v":102385,"vw":21.74691},{"c":20.48,"h":21.35,"l":20.02,"n":2769,"o":21.35,"t":"2025-12-26T05:00:00Z","v":164759,"vw":20.568171},{"c":19.43,"h":20.97,"l":19.2701,"n":2713,"o":19.72,"t":"2025-12-29T05:00:00Z","v":179891,"vw":19.935947},{"c":18.51,"h":19.575,"l":18.31,"n":1828,"o":19.51,"t":"2025-12-30T05:00:00Z","v":119503,"vw":18.854723},{"c":18.42,"h":18.65,"l":17.89,"n":1266,"o":18.5,"t":"2025-12-31T05:00:00Z","v":107543,"vw":18.291321},{"c":21.55,"h":21.71,"l":18.42,"n":1641,"o":19,"t":"2026-01-02T05:00:00Z","v":135233,"vw":20.060839},{"c":26.54,"h":27.63,"l":22.29,"n":4771,"o":22.36,"t":"2026-01-05T05:00:00Z","v":359727,"vw":25.653071},{"c":27.48,"h":28.47,"l":25.3,"n":3479,"o":26.14,"t":"2026-01-06T05:00:00Z","v":265987,"vw":27.002317},{"c":25.03,"h":27.48,"l":24.895,"n":2530,"o":27.48,"t":"2026-01-07T05:00:00Z","v":139809,"vw":25.9638},{"c":23.98,"h":27.2,"l":23.71,"n":2814,"o":25.08,"t":"2026-01-08T05:00:00Z","v":133288,"vw":25.64827},{"c":24.45,"h":26.38,"l":23,"n":2877,"o":24.67,"t":"2026-01-09T05:00:00Z","v":169365,"vw":24.840869},{"c":24.41,"h":25.316,"l":22.832,"n":2746,"o":24.35,"t":"2026-01-12T05:00:00Z","v":187385,"vw":24.134294},{"c":22.64,"h":26.1,"l":20.58,"n":6658,"o":25.37,"t":"2026-01-13T05:00:00Z","v":471807,"vw":22.069962},{"c":23.41,"h":23.5,"l":20.845,"n":3007,"o":22.03,"t":"2026-01-14T05:00:00Z","v":173419,"vw":22.110417},{"c":24.03,"h":25.99,"l":22.82,"n":3268,"o":23.25,"t":"2026-01-15T05:00:00Z","v":227361,"vw":24.873157},{"c":24.88,"h":26.28,"l":23.71,"n":3342,"o":24.28,"t":"2026-01-16T05:00:00Z","v":243410,"vw":25.31787},{"c":22.19,"h":25.38,"l":21.7601,"n":4036,"o":23.14,"t":"2026-01-20T05:00:00Z","v":282502,"vw":23.41862},{"c":21.04,"h":24.29,"l":19.21,"n":4596,"o":22.82,"t":"2026-01-21T05:00:00Z","v":282639,"vw":20.996565},{"c":21.54,"h":23,"l":21.15,"n":2702,"o":21.87,"t":"2026-01-22T05:00:00Z","v":183142,"vw":22.05597},{"c":19.87,"h":21.67,"l":19.49,"n":3447,"o":21.65,"t":"2026-01-23T05:00:00Z","v":214001,"vw":20.301298},{"c":17.97,"h":19.82,"l":17.87,"n":4089,"o":19.82,"t":"2026-01-26T05:00:00Z","v":263210,"vw":18.6299},{"c":18.58,"h":18.805,"l":17.7,"n":2653,"o":18.65,"t":"2026-01-27T05:00:00Z","v":135857,"vw":18.084903},{"c":18.23,"h":19.07,"l":17.7,"n":6186,"o":19.07,"t":"2026-01-28T05:00:00Z","v":334127,"vw":18.339295},{"c":12.12,"h":12.7226,"l":11.19,"n":22890,"o":12.69,"t":"2026-01-29T05:00:00Z","v":2210697,"vw":11.90714},{"c":10.88,"h":12.77,"l":10.69,"n":6402,"o":12.77,"t":"2026-01-30T05:00:00Z","v":601580,"vw":11.537572},{"c":10.85,"h":11.12,"l":10.4901,"n":3096,"o":11.065,"t":"2026-02-02T05:00:00Z","v":303691,"vw":10.777433},{"c":11.21,"h":11.6,"l":10,"n":3594,"o":11.59,"t":"2026-02-03T05:00:00Z","v":352032,"vw":10.846376},{"c":10.47,"h":11.08,"l":9.2205,"n":4136,"o":11.08,"t":"2026-02-04T05:00:00Z","v":399028,"vw":9.992551},{"c":8.6,"h":9.92,"l":8.2501,"n":4944,"o":9.72,"t":"2026-02-05T05:00:00Z","v":438804,"vw":8.919356},{"c":10.51,"h":10.64,"l":9.1,"n":3054,"o":9.28,"t":"2026-02-06T05:00:00Z","v":397754,"vw":9.930444},{"c":10.85,"h":10.9,"l":10.0101,"n":1822,"o":10.49,"t":"2026-02-09T05:00:00Z","v":203626,"vw":10.482622},{"c":9.91,"h":10.92,"l":9.8,"n":1935,"o":10.85,"t":"2026-02-10T05:00:00Z","v":195194,"vw":10.394426},{"c":9.65,"h":10.15,"l":8.78,"n":2242,"o":10.15,"t":"2026-02-11T05:00:00Z","v":172447,"vw":9.241315},{"c":9.24,"h":9.81,"l":8.7,"n":1806,"o":9.77,"t":"2026-02-12T05:00:00Z","v":125726,"vw":9.083376},{"c":9.25,"h":9.77,"l":8.8201,"n":1310,"o":9.16,"t":"2026-02-13T05:00:00Z","v":151915,"vw":9.469482},{"c":9.82,"h":9.82,"l":8.74,"n":1304,"o":9.19,"t":"2026-02-17T05:00:00Z","v":150631,"vw":9.302494},{"c":9.61,"h":10.13,"l":9,"n":1461,"o":9.38,"t":"2026-02-18T05:00:00Z","v":167815,"vw":9.755558},{"c":9.89,"h":9.92,"l":9,"n":1219,"o":9,"t":"2026-02-19T05:00:00Z","v":124833,"vw":9.424471},{"c":9.23,"h":9.95,"l":8.98,"n":1625,"o":9.91,"t":"2026-02-20T05:00:00Z","v":152731,"vw":9.347388},{"c":8.54,"h":8.81,"l":8.1,"n":1984,"o":8.78,"t":"2026-02-23T05:00:00Z","v":172142,"vw":8.392566},{"c":8.81,"h":9,"l":8.1,"n":1188,"o":8.21,"t":"2026-02-24T05:00:00Z","v":89269,"vw":8.66398},{"c":9.04,"h":9.77,"l":8.92,"n":4165,"o":9.77,"t":"2026-02-25T05:00:00Z","v":461599,"vw":9.207831},{"c":9.78,"h":11.06,"l":9.19,"n":6746,"o":10.32,"t":"2026-02-26T05:00:00Z","v":688460,"vw":10.162404},{"c":9.45,"h":9.55,"l":8.96,"n":2183,"o":9.21,"t":"2026-02-27T05:00:00Z","v":310615,"vw":9.320947},{"c":9.74,"h":10.1,"l":8.15,"n":2531,"o":8.41,"t":"2026-03-02T05:00:00Z","v":284740,"vw":9.448597},{"c":8.87,"h":9.38,"l":8.45,"n":1971,"o":9.07,"t":"2026-03-03T05:00:00Z","v":199066,"vw":8.883569},{"c":9.08,"h":9.4276,"l":8.89,"n":1214,"o":9.11,"t":"2026-03-04T05:00:00Z","v":121792,"vw":9.196695},{"c":8.57,"h":9.38,"l":8.05,"n":1823,"o":8.96,"t":"2026-03-05T05:00:00Z","v":171492,"vw":8.504667},{"c":8.48,"h":8.77,"l":8.04,"n":1195,"o":8.04,"t":"2026-03-06T05:00:00Z","v":92968,"vw":8.450322},{"c":9.26,"h":9.3,"l":7.7105,"n":2830,"o":8.01,"t":"2026-03-09T04:00:00Z","v":304331,"vw":8.55561},{"c":26.7678,"h":30.84,"l":26.68,"n":1162,"o":30.84,"t":"2026-03-10T04:00:00Z","v":70948,"vw":28.483428},{"c":28.92,"h":28.95,"l":26.585,"n":1591,"o":26.8,"t":"2026-03-11T04:00:00Z","v":79127,"vw":27.801909},{"c":26.16,"h":29.19,"l":26.05,"n":1445,"o":27.44,"t":"2026-03-12T04:00:00Z","v":66270,"vw":27.287231},{"c":25.98,"h":28.09,"l":25,"n":938,"o":26.94,"t":"2026-03-13T04:00:00Z","v":45193,"vw":26.268778},{"c":26.59,"h":27.5,"l":24.7,"n":876,"o":26.91,"t":"2026-03-16T04:00:00Z","v":43819,"vw":25.971325},{"c":26.924,"h":27.51,"l":25.71,"n":702,"o":26.61,"t":"2026-03-17T04:00:00Z","v":45748,"vw":26.619983},{"c":24.99,"h":27.07,"l":24.9,"n":1047,"o":26.48,"t":"2026-03-18T04:00:00Z","v":39294,"vw":25.783448},{"c":25.8,"h":26.74,"l":23.44,"n":868,"o":23.49,"t":"2026-03-19T04:00:00Z","v":39327,"vw":24.944813},{"c":23.48,"h":25.64,"l":22.9001,"n":1032,"o":25.52,"t":"2026-03-20T04:00:00Z","v":62504,"vw":23.964359},{"c":23.555,"h":24.6583,"l":23.16,"n":726,"o":23.63,"t":"2026-03-23T04:00:00Z","v":39802,"vw":23.718036},{"c":22.11,"h":23.36,"l":21.52,"n":854,"o":22.45,"t":"2026-03-24T04:00:00Z","v":58978,"vw":22.288201},{"c":21.81,"h":23.94,"l":21.73,"n":508,"o":23.32,"t":"2026-03-25T04:00:00Z","v":27606,"vw":22.684226},{"c":19.48,"h":21.41,"l":19.2121,"n":1434,"o":21.41,"t":"2026-03-26T04:00:00Z","v":67385,"vw":19.946332},{"c":17.69,"h":18.89,"l":17.2,"n":1042,"o":18.8,"t":"2026-03-27T04:00:00Z","v":55460,"vw":17.886525},{"c":16.97,"h":17.99,"l":16.16,"n":739,"o":17.88,"t":"2026-03-30T04:00:00Z","v":42207,"vw":17.028177},{"c":18.38,"h":18.6299,"l":16.72,"n":660,"o":17.55,"t":"2026-03-31T04:00:00Z","v":81913,"vw":17.834823},{"c":18.5,"h":19.6,"l":18.2,"n":483,"o":19.24,"t":"2026-04-01T04:00:00Z","v":36424,"vw":18.972341},{"c":19.46,"h":19.46,"l":16.79,"n":533,"o":16.92,"t":"2026-04-02T04:00:00Z","v":37309,"vw":18.119622},{"c":20.22,"h":21.5,"l":19.8,"n":518,"o":19.8,"t":"2026-04-06T04:00:00Z","v":33771,"vw":20.555883},{"c":18.76,"h":19.75,"l":17.97,"n":821,"o":19.75,"t":"2026-04-07T04:00:00Z","v":40439,"vw":18.77993},{"c":20.03,"h":22.19,"l":19.48,"n":779,"o":22.01,"t":"2026-04-08T04:00:00Z","v":60087,"vw":20.221782},{"c":18.42,"h":19.45,"l":18.12,"n":670,"o":19.35,"t":"2026-04-09T04:00:00Z","v":31956,"vw":18.752394},{"c":18.46,"h":19.35,"l":18.3,"n":390,"o":19,"t":"2026-04-10T04:00:00Z","v":26900,"vw":18.722947},{"c":19.4,"h":19.54,"l":17.3,"n":729,"o":17.88,"t":"2026-04-13T04:00:00Z","v":33361,"vw":18.627395},{"c":20.67,"h":21.17,"l":19.7801,"n":739,"o":20.36,"t":"2026-04-14T04:00:00Z","v":54938,"vw":20.515798},{"c":22.28,"h":22.62,"l":20.7,"n":1222,"o":20.7,"t":"2026-04-15T04:00:00Z","v":115937,"vw":21.991083},{"c":22.68,"h":23.58,"l":21.97,"n":1185,"o":23.23,"t":"2026-04-16T04:00:00Z","v":72112,"vw":22.678939},{"c":22.76,"h":25.85,"l":22.43,"n":1806,"o":24.05,"t":"2026-04-17T04:00:00Z","v":146581,"vw":24.38912},{"c":22.07,"h":22.49,"l":21.3,"n":1007,"o":21.96,"t":"2026-04-20T04:00:00Z","v":63487,"vw":21.832453},{"c":21.46,"h":23.6,"l":20.97,"n":1087,"o":22.21,"t":"2026-04-21T04:00:00Z","v":67785,"vw":22.234008},{"c":22.25,"h":23.63,"l":21.05,"n":1132,"o":22.21,"t":"2026-04-22T04:00:00Z","v":90986,"vw":21.990693},{"c":19.15,"h":21.73,"l":18.39,"n":1886,"o":21.73,"t":"2026-04-23T04:00:00Z","v":114292,"vw":19.717261},{"c":19.1,"h":19.65,"l":17.96,"n":1264,"o":19.625,"t":"2026-04-24T04:00:00Z","v":57300,"vw":18.695831},{"c":21.55,"h":21.68,"l":19.36,"n":1905,"o":19.71,"t":"2026-04-27T04:00:00Z","v":160159,"vw":20.783762},{"c":21.03,"h":23.4,"l":20,"n":1787,"o":22.8,"t":"2026-04-28T04:00:00Z","v":189557,"vw":21.709969},{"c":19.98,"h":20.58,"l":17.5,"n":2125,"o":20.58,"t":"2026-04-29T04:00:00Z","v":185004,"vw":18.423348},{"c":21.85,"h":22,"l":19.8,"n":940,"o":19.8,"t":"2026-04-30T04:00:00Z","v":86329,"vw":21.15894},{"c":22.14,"h":23.65,"l":20.66,"n":1075,"o":21.77,"t":"2026-05-01T04:00:00Z","v":90308,"vw":22.496691},{"c":20.48,"h":22,"l":20.3812,"n":1293,"o":21.74,"t":"2026-05-04T04:00:00Z","v":84662,"vw":21.103818},{"c":19.62,"h":20.5383,"l":19.38,"n":1382,"o":20.42,"t":"2026-05-05T04:00:00Z","v":77501,"vw":19.838387},{"c":27.86,"h":28.25,"l":20.62,"n":3812,"o":20.62,"t":"2026-05-06T04:00:00Z","v":306458,"vw":25.344147},{"c":25.13,"h":27.46,"l":23.44,"n":1641,"o":26.7,"t":"2026-05-07T04:00:00Z","v":91775,"vw":25.625468},{"c":29.35,"h":29.38,"l":24.66,"n":1678,"o":25.13,"t":"2026-05-08T04:00:00Z","v":102785,"vw":26.608559},{"c":28.96,"h":30.0799,"l":25.5,"n":2443,"o":28.26,"t":"2026-05-11T04:00:00Z","v":158575,"vw":28.467601},{"c":27.08,"h":27.5,"l":25.07,"n":1725,"o":27.26,"t":"2026-05-12T04:00:00Z","v":106915,"vw":26.629506},{"c":30.23,"h":30.9999,"l":25.73,"n":2158,"o":26.13,"t":"2026-05-13T04:00:00Z","v":193065,"vw":29.386517},{"c":27.5101,"h":30.39,"l":26.17,"n":2482,"o":30.39,"t":"2026-05-14T04:00:00Z","v":173320,"vw":27.364375},{"c":26.65,"h":27.2,"l":24.85,"n":1185,"o":25.96,"t":"2026-05-15T04:00:00Z","v":79663,"vw":25.834589},{"c":26.47,"h":27.81,"l":24.775,"n":1157,"o":27.135,"t":"2026-05-18T04:00:00Z","v":98377,"vw":26.336865},{"c":24.47,"h":25.66,"l":23.54,"n":1156,"o":25.66,"t":"2026-05-19T04:00:00Z","v":64024,"vw":24.464948},{"c":24.84,"h":26.38,"l":23.8,"n":991,"o":24.58,"t":"2026-05-20T04:00:00Z","v":83245,"vw":25.699262},{"c":26.33,"h":26.59,"l":23.6,"n":1247,"o":24.06,"t":"2026-05-21T04:00:00Z","v":85157,"vw":24.862674},{"c":28.96,"h":30.75,"l":26.55,"n":2205,"o":26.55,"t":"2026-05-22T04:00:00Z","v":136747,"vw":29.56771},{"c":32.48,"h":33.65,"l":30.3,"n":3081,"o":30.66,"t":"2026-05-26T04:00:00Z","v":197036,"vw":32.159823},{"c":32.075,"h":32.99,"l":29.03,"n":2679,"o":31.99,"t":"2026-05-27T04:00:00Z","v":177457,"vw":31.244081},{"c":36.7,"h":37.58,"l":31.735,"n":3413,"o":31.735,"t":"2026-05-28T04:00:00Z","v":209482,"vw":35.04173},{"c":34.2,"h":36.14,"l":31.7,"n":3045,"o":35.94,"t":"2026-05-29T04:00:00Z","v":184415,"vw":33.814019},{"c":34.76,"h":36.41,"l":31.85,"n":1847,"o":32.73,"t":"2026-06-01T04:00:00Z","v":95700,"vw":34.060135},{"c":34,"h":35.34,"l":32.73,"n":1511,"o":34.24,"t":"2026-06-02T04:00:00Z","v":84081,"vw":33.812683},{"c":31.68,"h":32.36,"l":29.9695,"n":2395,"o":32.36,"t":"2026-06-03T04:00:00Z","v":108597,"vw":31.14808},{"c":29.76,"h":32.52,"l":29.74,"n":1598,"o":31.28,"t":"2026-06-04T04:00:00Z","v":96090,"vw":30.730123},{"c":22.09,"h":29,"l":21.0335,"n":3796,"o":29,"t":"2026-06-05T04:00:00Z","v":241666,"vw":24.370606},{"c":22.06,"h":22.67,"l":21.0401,"n":1911,"o":22.67,"t":"2026-06-08T04:00:00Z","v":136810,"vw":21.949694},{"c":20.19,"h":22.61,"l":18.5754,"n":2338,"o":22.23,"t":"2026-06-09T04:00:00Z","v":193381,"vw":19.990818},{"c":18.35,"h":20.2999,"l":18.24,"n":1379,"o":19.32,"t":"2026-06-10T04:00:00Z","v":58763,"vw":18.956571},{"c":20.4899,"h":20.5,"l":17.78,"n":1161,"o":18.22,"t":"2026-06-11T04:00:00Z","v":88546,"vw":19.017359},{"c":19.55,"h":20.53,"l":18.3863,"n":1313,"o":20.49,"t":"2026-06-12T04:00:00Z","v":85347,"vw":19.177745},{"c":21.62,"h":23,"l":21.07,"n":1274,"o":21.07,"t":"2026-06-15T04:00:00Z","v":108770,"vw":22.19341},{"c":20.1,"h":21.489,"l":19.39,"n":1030,"o":21.42,"t":"2026-06-16T04:00:00Z","v":58212,"vw":20.409723},{"c":20.27,"h":22,"l":19.8001,"n":953,"o":20,"t":"2026-06-17T04:00:00Z","v":59634,"vw":21.03965},{"c":22.8,"h":23,"l":19.91,"n":853,"o":20.45,"t":"2026-06-18T04:00:00Z","v":71094,"vw":21.668335},{"c":22.3,"h":24.25,"l":21.08,"n":1252,"o":22.32,"t":"2026-06-22T04:00:00Z","v":115522,"vw":23.116562},{"c":20.87,"h":22,"l":20.41,"n":674,"o":20.41,"t":"2026-06-23T04:00:00Z","v":41933,"vw":21.447697},{"c":19.4186,"h":20.55,"l":18.6,"n":1016,"o":20.05,"t":"2026-06-24T04:00:00Z","v":53269,"vw":19.649572},{"c":18.01,"h":19.68,"l":17.2,"n":1273,"o":19.68,"t":"2026-06-25T04:00:00Z","v":84039,"vw":18.038772},{"c":17.69,"h":18.6523,"l":17.465,"n":613,"o":17.94,"t":"2026-06-26T04:00:00Z","v":43220,"vw":18.197572},{"c":16.94,"h":18.6,"l":15.7579,"n":1351,"o":17.72,"t":"2026-06-29T04:00:00Z","v":72361,"vw":16.683383},{"c":18.1,"h":18.77,"l":17.2501,"n":2435,"o":17.84,"t":"2026-06-30T04:00:00Z","v":210409,"vw":18.098007},{"c":17.86,"h":19.5,"l":17.61,"n":1074,"o":17.9407,"t":"2026-07-01T04:00:00Z","v":88888,"vw":18.669164},{"c":16.51,"h":18.72,"l":15.66,"n":1872,"o":17.8,"t":"2026-07-02T04:00:00Z","v":156134,"vw":16.999172},{"c":18.05,"h":19.95,"l":16.07,"n":1029,"o":16.37,"t":"2026-07-06T04:00:00Z","v":98108,"vw":18.347686},{"c":14.78,"h":17.25,"l":14.42,"n":2654,"o":17.25,"t":"2026-07-07T04:00:00Z","v":197911,"vw":15.083665},{"c":14.08,"h":14.7999,"l":14,"n":1385,"o":14.26,"t":"2026-07-08T04:00:00Z","v":138514,"vw":14.452312},{"c":14.17,"h":14.65,"l":13.6035,"n":891,"o":14,"t":"2026-07-09T04:00:00Z","v":84842,"vw":14.205211},{"c":13.31,"h":14.28,"l":13.12,"n":1302,"o":14.245,"t":"2026-07-10T04:00:00Z","v":85109,"vw":13.569192},{"c":12.51,"h":12.9599,"l":12.3,"n":1075,"o":12.61,"t":"2026-07-13T04:00:00Z","v":114153,"vw":12.47663},{"c":13.8,"h":13.8,"l":12.52,"n":665,"o":12.52,"t":"2026-07-14T04:00:00Z","v":74468,"vw":13.203258},{"c":13.37,"h":14.77,"l":12.85,"n":679,"o":14,"t":"2026-07-15T04:00:00Z","v":51739,"vw":13.413674},{"c":11.99,"h":12.875,"l":11.91,"n":1096,"o":12.8,"t":"2026-07-16T04:00:00Z","v":105833,"vw":12.294014},{"c":11.62,"h":12.2,"l":10.49,"n":906,"o":11.24,"t":"2026-07-17T04:00:00Z","v":58853,"vw":11.308199},{"c":12.32,"h":12.54,"l":11.41,"n":499,"o":12.03,"t":"2026-07-20T04:00:00Z","v":37029,"vw":12.081206},{"c":12.9,"h":13.24,"l":12.501,"n":522,"o":12.67,"t":"2026-07-21T04:00:00Z","v":46366,"vw":12.827239},{"c":12.96,"h":13.78,"l":12.56,"n":1064,"o":13.495,"t":"2026-07-22T04:00:00Z","v":95415,"vw":13.163609},{"c":12.56,"h":13.035,"l":12,"n":555,"o":12.48,"t":"2026-07-23T04:00:00Z","v":38195,"vw":12.44518},{"c":10.5,"h":12.05,"l":10.5,"n":808,"o":12.05,"t":"2026-07-24T04:00:00Z","v":88220,"vw":11.075068},{"c":11.75,"h":11.86,"l":10.81,"n":666,"o":11,"t":"2026-07-27T04:00:00Z","v":53699,"vw":11.279859},{"c":11.39,"h":11.775,"l":10.6,"n":447,"o":11.165,"t":"2026-07-28T04:00:00Z","v":38559,"vw":10.908829},{"c":9.6,"h":11.03,"l":9.45,"n":931,"o":11,"t":"2026-07-29T04:00:00Z","v":87742,"vw":10.050424},{"c":11.28,"h":11.3,"l":9.98,"n":784,"o":10.045,"t":"2026-07-30T04:00:00Z","v":97314,"vw":10.58345},{"c":10.8439,"h":11.485,"l":10.3763,"n":262,"o":11.485,"t":"2026-07-31T04:00:00Z","v":39719,"vw":10.839939},{"c":11.6,"h":11.931,"l":11.1405,"n":407,"o":11.2,"t":"2026-08-03T04:00:00Z","v":40858,"vw":11.635042},{"c":13.42,"h":13.8,"l":12.335,"n":487,"o":12.57,"t":"2026-08-04T04:00:00Z","v":58100,"vw":13.158667},{"c":12.85,"h":13.5173,"l":12.66,"n":408,"o":13.16,"t":"2026-08-05T04:00:00Z","v":39109,"vw":12.979595},{"c":14.34,"h":15.35,"l":13.305,"n":794,"o":13.73,"t":"2026-08-06T04:00:00Z","v":131397,"vw":14.686629},{"c":15.6175,"h":15.87,"l":14.77,"n":317,"o":14.86,"t":"2026-08-07T04:00:00Z","v":28942,"vw":15.399601},{"c":16.35,"h":17.2,"l":15.43,"n":477,"o":16.04,"t":"2026-08-10T04:00:00Z","v":50222,"vw":16.279182},{"c":14.79,"h":16.889,"l":14.38,"n":803,"o":14.83,"t":"2026-08-11T04:00:00Z","v":112909,"vw":15.392682},{"c":13.19,"h":15.2,"l":13.1735,"n":508,"o":15.2,"t":"2026-08-12T04:00:00Z","v":48512,"vw":13.686041},{"c":13.97,"h":14.05,"l":13.01,"n":303,"o":13.01,"t":"2026-08-13T04:00:00Z","v":25741,"vw":13.650945},{"c":13.0153,"h":14.555,"l":12.79,"n":445,"o":13.23,"t":"2026-08-14T04:00:00Z","v":59411,"vw":13.282871},{"c":12.9045,"h":13.11,"l":12.4701,"n":343,"o":12.78,"t":"2026-08-17T04:00:00Z","v":47124,"vw":12.786544},{"c":12.09,"h":12.43,"l":11.78,"n":487,"o":12.24,"t":"2026-08-18T04:00:00Z","v":64396,"vw":11.946119},{"c":12.3225,"h":12.39,"l":11.515,"n":354,"o":11.83,"t":"2026-08-19T04:00:00Z","v":32919,"vw":12.095367},{"c":11.91,"h":12.255,"l":11.21,"n":489,"o":12.031,"t":"2026-08-20T04:00:00Z","v":52425,"vw":11.524437},{"c":11.7781,"h":12.4399,"l":11.74,"n":365,"o":12.2,"t":"2026-08-21T04:00:00Z","v":50793,"vw":12.064635},{"c":10.6857,"h":11.42,"l":10.6857,"n":493,"o":11.42,"t":"2026-08-24T04:00:00Z","v":41054,"vw":11.005857},{"c":10.7291,"h":10.88,"l":10.51,"n":438,"o":10.85,"t":"2026-08-25T04:00:00Z","v":30667,"vw":10.665775},{"c":10.552,"h":11.025,"l":10.4,"n":576,"o":11,"t":"2026-08-26T04:00:00Z","v":49129,"vw":10.606829},{"c":10.5,"h":10.83,"l":10.335,"n":388,"o":10.83,"t":"2026-08-27T04:00:00Z","v":62225,"vw":10.590037},{"c":10.09,"h":10.525,"l":9.76,"n":769,"o":10.525,"t":"2026-08-28T04:00:00Z","v":109767,"vw":10.016556},{"c":9.585,"h":10.115,"l":9.53,"n":569,"o":9.8,"t":"2026-08-31T04:00:00Z","v":68167,"vw":9.763043},{"c":9.14,"h":9.36,"l":8.98,"n":622,"o":9.36,"t":"2026-09-01T04:00:00Z","v":99126,"vw":9.152295},{"c":9.5162,"h":9.72,"l":9.255,"n":544,"o":9.255,"t":"2026-09-02T04:00:00Z","v":76866,"vw":9.561809},{"c":9.66,"h":10.5,"l":9.43,"n":391,"o":9.81,"t":"2026-09-03T04:00:00Z","v":65441,"vw":9.828113},{"c":9.295,"h":9.68,"l":9.28,"n":711,"o":9.65,"t":"2026-09-04T04:00:00Z","v":89507,"vw":9.456563},{"c":9.6,"h":9.93,"l":9.32,"n":415,"o":9.45,"t":"2026-09-08T04:00:00Z","v":62953,"vw":9.644608},{"c":8.4,"h":9.4,"l":8.35,"n":912,"o":9.4,"t":"2026-09-09T04:00:00Z","v":147883,"vw":8.737774},{"c":8.115,"h":8.7797,"l":7.9986,"n":956,"o":7.9986,"t":"2026-09-10T04:00:00Z","v":129670,"vw":8.440322},{"c":8.25,"h":8.47,"l":7.9,"n":503,"o":8.12,"t":"2026-09-11T04:00:00Z","v":83122,"vw":8.168256},{"c":7.975,"h":8.33,"l":7.8,"n":715,"o":7.89,"t":"2026-09-14T04:00:00Z","v":57805,"vw":8.165768},{"c":7.58,"h":8,"l":7.55,"n":711,"o":7.8,"t":"2026-09-15T04:00:00Z","v":119063,"vw":7.778188},{"c":7.46,"h":7.62,"l":7.135,"n":1020,"o":7.57,"t":"2026-09-16T04:00:00Z","v":169114,"vw":7.412161},{"c":7.7275,"h":7.89,"l":7.7,"n":476,"o":7.75,"t":"2026-09-17T04:00:00Z","v":79535,"vw":7.79237},{"c":7.574,"h":8.125,"l":7.37,"n":358,"o":8.125,"t":"2026-09-18T04:00:00Z","v":49257,"vw":7.481912},{"c":8.29,"h":8.505,"l":7.75,"n":428,"o":8,"t":"2026-09-21T04:00:00Z","v":116690,"vw":8.293994},{"c":8.34,"h":8.56,"l":8.04,"n":403,"o":8.56,"t":"2026-09-22T04:00:00Z","v":91625,"vw":8.247171},{"c":7.82,"h":8.3,"l":7.7893,"n":592,"o":8.27,"t":"2026-09-23T04:00:00Z","v":73365,"vw":7.937898},{"c":7.95,"h":8,"l":7.45,"n":364,"o":7.71,"t":"2026-09-24T04:00:00Z","v":60590,"vw":7.723034},{"c":8.04,"h":8.15,"l":7.82,"n":205,"o":7.88,"t":"2026-09-25T04:00:00Z","v":14199,"vw":7.975419},{"c":7.44,"h":7.6299,"l":7.31,"n":752,"o":7.5,"t":"2026-09-28T04:00:00Z","v":122537,"vw":7.508085},{"c":7.14,"h":7.645,"l":7.1,"n":502,"o":7.645,"t":"2026-09-29T04:00:00Z","v":61160,"vw":7.274683},{"c":7.36,"h":7.69,"l":7.295,"n":299,"o":7.5617,"t":"2026-09-30T04:00:00Z","v":63132,"vw":7.506767},{"c":7.08,"h":7.2799,"l":6.9899,"n":567,"o":7.275,"t":"2026-10-01T04:00:00Z","v":74259,"vw":7.094316},{"c":7.07,"h":7.35,"l":6.9,"n":648,"o":7.35,"t":"2026-10-02T04:00:00Z","v":134851,"vw":7.034453},{"c":6.68,"h":6.95,"l":6.51,"n":699,"o":6.95,"t":"2026-10-05T04:00:00Z","v":134614,"vw":6.683253},{"c":6.651,"h":6.96,"l":6.58,"n":435,"o":6.81,"t":"2026-10-06T04:00:00Z","v":67931,"vw":6.665984},{"c":6.58,"h":6.58,"l":6.2298,"n":575,"o":6.34,"t":"2026-10-07T04:00:00Z","v":129989,"vw":6.342169},{"c":6.614,"h":6.83,"l":6.4859,"n":447,"o":6.5,"t":"2026-10-08T04:00:00Z","v":61747,"vw":6.689518},{"c":5.855,"h":6.48,"l":5.41,"n":958,"o":6.48,"t":"2026-10-09T04:00:00Z","v":335593,"vw":5.696391},{"c":5.23,"h":5.8,"l":5.2001,"n":605,"o":5.8,"t":"2026-10-12T04:00:00Z","v":121629,"vw":5.381584},{"c":4.86,"h":5.199,"l":4.8501,"n":562,"o":5.05,"t":"2026-10-13T04:00:00Z","v":111520,"vw":4.987291},{"c":4.195,"h":4.6799,"l":4.151,"n":535,"o":4.61,"t":"2026-10-14T04:00:00Z","v":190050,"vw":4.424847},{"c":4.53,"h":4.6295,"l":3.86,"n":717,"o":3.93,"t":"2026-10-15T04:00:00Z","v":465518,"vw":4.162758},{"c":4.24,"h":4.54,"l":4.23,"n":346,"o":4.43,"t":"2026-10-16T04:00:00Z","v":124033,"vw":4.413567},{"c":4.14,"h":4.44,"l":4.01,"n":240,"o":4.44,"t":"2026-10-19T04:00:00Z","v":65201,"vw":4.114919},{"c":4.21,"h":4.4497,"l":3.95,"n":233,"o":3.98,"t":"2026-10-20T04:00:00Z","v":50584,"vw":4.288484},{"c":4.21,"h":4.43,"l":4.2,"n":192,"o":4.29,"t":"2026-10-21T04:00:00Z","v":28287,"vw":4.332483}],"volatilityBars":[{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-21T08:30:00Z","v":100,"vw":8},{"c":7.88,"h":7.88,"l":7.86,"n":8,"o":7.86,"t":"2026-09-21T10:45:00Z","v":3999,"vw":7.87809},{"c":7.9599,"h":7.9599,"l":7.94,"n":18,"o":7.94,"t":"2026-09-21T11:00:00Z","v":2103,"vw":7.948412},{"c":7.99,"h":7.99,"l":7.989,"n":2,"o":7.989,"t":"2026-09-21T11:45:00Z","v":5000,"vw":7.98958},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-09-21T12:00:00Z","v":315,"vw":7.99},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-09-21T13:15:00Z","v":257,"vw":7.91},{"c":7.89,"h":8.17,"l":7.89,"n":17,"o":8,"t":"2026-09-21T13:30:00Z","v":5444,"vw":7.973918},{"c":7.82,"h":7.97,"l":7.7949,"n":13,"o":7.89,"t":"2026-09-21T13:45:00Z","v":4984,"vw":7.835254},{"c":7.87,"h":7.87,"l":7.87,"n":5,"o":7.87,"t":"2026-09-21T14:00:00Z","v":1008,"vw":7.87},{"c":7.89,"h":7.89,"l":7.75,"n":12,"o":7.79,"t":"2026-09-21T14:30:00Z","v":743,"vw":7.820694},{"c":7.97,"h":7.99,"l":7.9,"n":10,"o":7.9,"t":"2026-09-21T14:45:00Z","v":4840,"vw":7.958331},{"c":8.04,"h":8.04,"l":7.98,"n":5,"o":7.98,"t":"2026-09-21T15:00:00Z","v":1290,"vw":8.026},{"c":8.33,"h":8.33,"l":8.109,"n":14,"o":8.109,"t":"2026-09-21T15:15:00Z","v":2490,"vw":8.231829},{"c":8.319,"h":8.4,"l":8.31,"n":7,"o":8.31,"t":"2026-09-21T15:30:00Z","v":1332,"vw":8.378916},{"c":8.33,"h":8.4099,"l":8.33,"n":8,"o":8.33,"t":"2026-09-21T15:45:00Z","v":1423,"vw":8.368343},{"c":8.435,"h":8.44,"l":8.36,"n":5,"o":8.36,"t":"2026-09-21T16:00:00Z","v":7100,"vw":8.40507},{"c":8.46,"h":8.46,"l":8.4229,"n":3,"o":8.4229,"t":"2026-09-21T16:15:00Z","v":2488,"vw":8.443103},{"c":8.33,"h":8.42,"l":8.33,"n":15,"o":8.4,"t":"2026-09-21T16:30:00Z","v":9546,"vw":8.376413},{"c":8.41,"h":8.42,"l":8.36,"n":15,"o":8.36,"t":"2026-09-21T16:45:00Z","v":5094,"vw":8.3892},{"c":8.46,"h":8.46,"l":8.41,"n":7,"o":8.41,"t":"2026-09-21T17:00:00Z","v":3186,"vw":8.458052},{"c":8.4315,"h":8.505,"l":8.4315,"n":4,"o":8.455,"t":"2026-09-21T17:15:00Z","v":7640,"vw":8.443729},{"c":8.4401,"h":8.5,"l":8.44,"n":28,"o":8.44,"t":"2026-09-21T17:30:00Z","v":4350,"vw":8.454794},{"c":8.4401,"h":8.4401,"l":8.41,"n":10,"o":8.41,"t":"2026-09-21T17:45:00Z","v":2174,"vw":8.42434},{"c":8.44,"h":8.44,"l":8.43,"n":5,"o":8.435,"t":"2026-09-21T18:15:00Z","v":1303,"vw":8.435},{"c":8.39,"h":8.39,"l":8.381,"n":3,"o":8.381,"t":"2026-09-21T18:30:00Z","v":6050,"vw":8.3879},{"c":8.44,"h":8.44,"l":8.44,"n":4,"o":8.44,"t":"2026-09-21T18:45:00Z","v":283,"vw":8.44},{"c":8.36,"h":8.36,"l":8.27,"n":9,"o":8.31,"t":"2026-09-21T19:00:00Z","v":16465,"vw":8.29855},{"c":8.331,"h":8.331,"l":8.33,"n":5,"o":8.33,"t":"2026-09-21T19:15:00Z","v":4010,"vw":8.330054},{"c":8.3601,"h":8.4175,"l":8.36,"n":11,"o":8.37,"t":"2026-09-21T19:30:00Z","v":5281,"vw":8.392064},{"c":8.24,"h":8.34,"l":8.24,"n":11,"o":8.33,"t":"2026-09-21T19:45:00Z","v":1756,"vw":8.302599},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-09-21T20:00:00Z","v":206,"vw":8.29},{"c":8.251,"h":8.26,"l":8.251,"n":11,"o":8.26,"t":"2026-09-21T21:00:00Z","v":1000,"vw":8.258023},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-21T21:15:00Z","v":966,"vw":8.3},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-09-21T22:45:00Z","v":200,"vw":8.32},{"c":8.2,"h":8.25,"l":8.2,"n":9,"o":8.25,"t":"2026-09-22T08:00:00Z","v":1715,"vw":8.234118},{"c":8.25,"h":8.25,"l":8.25,"n":12,"o":8.25,"t":"2026-09-22T09:45:00Z","v":2000,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":9,"o":8.25,"t":"2026-09-22T10:00:00Z","v":3033,"vw":8.25},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-22T11:45:00Z","v":118,"vw":8.33},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-22T12:00:00Z","v":100,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-09-22T12:45:00Z","v":800,"vw":8.46},{"c":8.5654,"h":8.5654,"l":8.46,"n":8,"o":8.46,"t":"2026-09-22T13:00:00Z","v":7776,"vw":8.522778},{"c":8.5741,"h":8.5741,"l":8.5329,"n":2,"o":8.5329,"t":"2026-09-22T13:15:00Z","v":1000,"vw":8.5535},{"c":8.4,"h":8.56,"l":8.191,"n":59,"o":8.56,"t":"2026-09-22T13:30:00Z","v":22719,"vw":8.324869},{"c":8.25,"h":8.26,"l":8.1655,"n":13,"o":8.19,"t":"2026-09-22T13:45:00Z","v":4062,"vw":8.215723},{"c":8.175,"h":8.175,"l":8.13,"n":12,"o":8.13,"t":"2026-09-22T14:00:00Z","v":3863,"vw":8.157328},{"c":8.1,"h":8.195,"l":8.1,"n":7,"o":8.195,"t":"2026-09-22T14:15:00Z","v":1111,"vw":8.129904},{"c":8.07,"h":8.15,"l":8.07,"n":15,"o":8.1335,"t":"2026-09-22T14:30:00Z","v":4805,"vw":8.113102},{"c":8.04,"h":8.0806,"l":8.04,"n":7,"o":8.04,"t":"2026-09-22T14:45:00Z","v":8384,"vw":8.044851},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-22T15:00:00Z","v":300,"vw":8.09},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-09-22T15:15:00Z","v":709,"vw":8.22},{"c":8.12,"h":8.15,"l":8.12,"n":4,"o":8.15,"t":"2026-09-22T15:45:00Z","v":692,"vw":8.144098},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-09-22T16:30:00Z","v":230,"vw":8.11},{"c":8.19,"h":8.205,"l":8.1799,"n":9,"o":8.1799,"t":"2026-09-22T17:00:00Z","v":1150,"vw":8.192237},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-09-22T17:30:00Z","v":625,"vw":8.08},{"c":8.189,"h":8.189,"l":8.189,"n":1,"o":8.189,"t":"2026-09-22T17:45:00Z","v":250,"vw":8.189},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-09-22T18:00:00Z","v":272,"vw":8.25},{"c":8.205,"h":8.22,"l":8.205,"n":4,"o":8.22,"t":"2026-09-22T18:15:00Z","v":300,"vw":8.2125},{"c":8.2095,"h":8.2095,"l":8.2,"n":2,"o":8.2,"t":"2026-09-22T18:30:00Z","v":200,"vw":8.20475},{"c":8.23,"h":8.23,"l":8.22,"n":4,"o":8.22,"t":"2026-09-22T18:45:00Z","v":412,"vw":8.222874},{"c":8.4,"h":8.4,"l":8.2769,"n":5,"o":8.2769,"t":"2026-09-22T19:00:00Z","v":1510,"vw":8.292729},{"c":8.33,"h":8.3699,"l":8.3195,"n":7,"o":8.3195,"t":"2026-09-22T19:30:00Z","v":7588,"vw":8.331617},{"c":8.34,"h":8.34,"l":8.301,"n":17,"o":8.33,"t":"2026-09-22T19:45:00Z","v":12188,"vw":8.314817},{"c":8.37,"h":8.37,"l":8.36,"n":3,"o":8.36,"t":"2026-09-22T20:30:00Z","v":300,"vw":8.363333},{"c":8.36,"h":8.4,"l":8.36,"n":8,"o":8.38,"t":"2026-09-22T21:30:00Z","v":490,"vw":8.3825},{"c":8.3857,"h":8.3857,"l":8.3857,"n":1,"o":8.3857,"t":"2026-09-23T10:15:00Z","v":100,"vw":8.3857},{"c":8.38,"h":8.38,"l":8.37,"n":2,"o":8.37,"t":"2026-09-23T11:00:00Z","v":5000,"vw":8.3792},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-09-23T11:15:00Z","v":1600,"vw":8.35},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-23T11:30:00Z","v":1488,"vw":8.18},{"c":8.1799,"h":8.18,"l":8.1799,"n":3,"o":8.18,"t":"2026-09-23T12:00:00Z","v":225,"vw":8.17995},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-23T12:45:00Z","v":100,"vw":8.2},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-23T13:00:00Z","v":125,"vw":8.18},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-23T13:15:00Z","v":100,"vw":8.23},{"c":7.99,"h":8.3,"l":7.92,"n":35,"o":8.27,"t":"2026-09-23T13:30:00Z","v":6433,"vw":8.043645},{"c":7.95,"h":8.0188,"l":7.95,"n":15,"o":8.01,"t":"2026-09-23T13:45:00Z","v":2358,"vw":7.990855},{"c":7.83,"h":7.9699,"l":7.82,"n":39,"o":7.9699,"t":"2026-09-23T14:00:00Z","v":3135,"vw":7.844},{"c":7.8494,"h":7.86,"l":7.84,"n":29,"o":7.84,"t":"2026-09-23T14:15:00Z","v":5874,"vw":7.856679},{"c":7.9,"h":7.94,"l":7.86,"n":19,"o":7.86,"t":"2026-09-23T14:30:00Z","v":4452,"vw":7.90567},{"c":8.07,"h":8.07,"l":8.04,"n":12,"o":8.04,"t":"2026-09-23T14:45:00Z","v":1353,"vw":8.054521},{"c":8.08,"h":8.08,"l":8.08,"n":12,"o":8.08,"t":"2026-09-23T15:00:00Z","v":950,"vw":8.08},{"c":8.0601,"h":8.12,"l":8.0401,"n":23,"o":8.08,"t":"2026-09-23T15:15:00Z","v":1995,"vw":8.08761},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-09-23T15:30:00Z","v":1300,"vw":8.06},{"c":8.1063,"h":8.1063,"l":8.1063,"n":1,"o":8.1063,"t":"2026-09-23T16:00:00Z","v":248,"vw":8.1063},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-09-23T16:15:00Z","v":608,"vw":8.08},{"c":8.05,"h":8.095,"l":8.05,"n":8,"o":8.06,"t":"2026-09-23T16:30:00Z","v":1425,"vw":8.076229},{"c":8,"h":8.031,"l":8,"n":7,"o":8.031,"t":"2026-09-23T16:45:00Z","v":2953,"vw":8.015216},{"c":7.965,"h":7.9807,"l":7.965,"n":3,"o":7.9807,"t":"2026-09-23T17:00:00Z","v":210,"vw":7.97285},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-09-23T17:15:00Z","v":565,"vw":8},{"c":7.96,"h":7.96,"l":7.96,"n":6,"o":7.96,"t":"2026-09-23T17:30:00Z","v":1080,"vw":7.96},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-23T17:45:00Z","v":2000,"vw":8},{"c":8.02,"h":8.02,"l":8.0088,"n":5,"o":8.0088,"t":"2026-09-23T18:00:00Z","v":230,"vw":8.0144},{"c":7.99,"h":8,"l":7.99,"n":3,"o":8,"t":"2026-09-23T18:15:00Z","v":380,"vw":7.99303},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-09-23T18:30:00Z","v":150,"vw":7.96},{"c":7.93,"h":7.93,"l":7.93,"n":9,"o":7.93,"t":"2026-09-23T19:00:00Z","v":323,"vw":7.93},{"c":7.955,"h":7.955,"l":7.955,"n":1,"o":7.955,"t":"2026-09-23T19:30:00Z","v":2000,"vw":7.955},{"c":7.82,"h":7.89,"l":7.7893,"n":33,"o":7.88,"t":"2026-09-23T19:45:00Z","v":11070,"vw":7.811491},{"c":7.85,"h":7.86,"l":7.85,"n":2,"o":7.86,"t":"2026-09-23T20:00:00Z","v":1667,"vw":7.852999},{"c":7.862,"h":7.87,"l":7.862,"n":4,"o":7.87,"t":"2026-09-23T20:15:00Z","v":2000,"vw":7.866},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-09-23T20:45:00Z","v":1953,"vw":7.87},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-23T22:15:00Z","v":100,"vw":7.91},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-09-24T08:30:00Z","v":3008,"vw":7.7},{"c":7.64,"h":7.64,"l":7.63,"n":10,"o":7.63,"t":"2026-09-24T10:00:00Z","v":500,"vw":7.6325},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-09-24T10:15:00Z","v":100,"vw":7.73},{"c":7.79,"h":7.79,"l":7.76,"n":8,"o":7.76,"t":"2026-09-24T11:00:00Z","v":502,"vw":7.7675},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-24T11:30:00Z","v":2000,"vw":7.76},{"c":7.6601,"h":7.6601,"l":7.66,"n":2,"o":7.66,"t":"2026-09-24T12:00:00Z","v":598,"vw":7.66005},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-09-24T12:15:00Z","v":100,"vw":7.73},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-24T12:45:00Z","v":200,"vw":7.7},{"c":7.6473,"h":7.74,"l":7.57,"n":25,"o":7.71,"t":"2026-09-24T13:30:00Z","v":5431,"vw":7.664235},{"c":7.52,"h":7.5794,"l":7.45,"n":47,"o":7.555,"t":"2026-09-24T13:45:00Z","v":5463,"vw":7.514398},{"c":7.65,"h":7.65,"l":7.53,"n":8,"o":7.55,"t":"2026-09-24T14:00:00Z","v":2012,"vw":7.596725},{"c":7.635,"h":7.6599,"l":7.6,"n":15,"o":7.63,"t":"2026-09-24T14:15:00Z","v":1839,"vw":7.6322},{"c":7.59,"h":7.645,"l":7.59,"n":11,"o":7.645,"t":"2026-09-24T14:30:00Z","v":1406,"vw":7.623077},{"c":7.57,"h":7.58,"l":7.555,"n":7,"o":7.58,"t":"2026-09-24T14:45:00Z","v":2017,"vw":7.576086},{"c":7.55,"h":7.57,"l":7.53,"n":9,"o":7.53,"t":"2026-09-24T15:00:00Z","v":701,"vw":7.540909},{"c":7.56,"h":7.56,"l":7.54,"n":3,"o":7.55,"t":"2026-09-24T15:30:00Z","v":350,"vw":7.551429},{"c":7.58,"h":7.59,"l":7.55,"n":7,"o":7.55,"t":"2026-09-24T15:45:00Z","v":765,"vw":7.577143},{"c":7.81,"h":7.81,"l":7.7133,"n":12,"o":7.7301,"t":"2026-09-24T16:15:00Z","v":13002,"vw":7.747188},{"c":7.7101,"h":7.75,"l":7.71,"n":6,"o":7.75,"t":"2026-09-24T16:30:00Z","v":1000,"vw":7.73402},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-24T16:45:00Z","v":150,"vw":7.77},{"c":7.731,"h":7.76,"l":7.731,"n":13,"o":7.76,"t":"2026-09-24T17:00:00Z","v":5514,"vw":7.737072},{"c":7.8194,"h":7.82,"l":7.8194,"n":2,"o":7.82,"t":"2026-09-24T17:15:00Z","v":2000,"vw":7.8197},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-09-24T17:45:00Z","v":700,"vw":7.82},{"c":7.805,"h":7.805,"l":7.805,"n":1,"o":7.805,"t":"2026-09-24T18:00:00Z","v":400,"vw":7.805},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-24T18:30:00Z","v":200,"vw":7.8},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-24T19:15:00Z","v":800,"vw":7.79},{"c":7.941,"h":7.941,"l":7.941,"n":1,"o":7.941,"t":"2026-09-24T19:30:00Z","v":190,"vw":7.941},{"c":7.95,"h":8,"l":7.95,"n":9,"o":7.96,"t":"2026-09-24T19:45:00Z","v":6579,"vw":7.974644},{"c":7.9,"h":7.92,"l":7.9,"n":2,"o":7.92,"t":"2026-09-24T23:15:00Z","v":400,"vw":7.9125},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-24T23:30:00Z","v":100,"vw":7.93},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-09-24T23:45:00Z","v":199,"vw":7.94},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-25T08:30:00Z","v":100,"vw":8.16},{"c":8.19,"h":8.24,"l":8.19,"n":8,"o":8.24,"t":"2026-09-25T13:00:00Z","v":1610,"vw":8.193163},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-25T13:15:00Z","v":1000,"vw":8.15},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-25T14:00:00Z","v":100,"vw":7.88},{"c":7.8982,"h":7.8982,"l":7.8982,"n":2,"o":7.8982,"t":"2026-09-25T14:30:00Z","v":110,"vw":7.8982},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-09-25T14:45:00Z","v":225,"vw":7.82},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-25T16:00:00Z","v":107,"vw":8.15},{"c":8.1439,"h":8.1439,"l":8.1439,"n":1,"o":8.1439,"t":"2026-09-25T16:30:00Z","v":400,"vw":8.1439},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-25T16:45:00Z","v":100,"vw":8.06},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-09-25T17:30:00Z","v":2905,"vw":8},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-09-25T17:45:00Z","v":629,"vw":7.95},{"c":7.91,"h":7.96,"l":7.9,"n":6,"o":7.96,"t":"2026-09-25T18:00:00Z","v":622,"vw":7.935579},{"c":7.96,"h":7.96,"l":7.93,"n":4,"o":7.96,"t":"2026-09-25T18:15:00Z","v":577,"vw":7.954791},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-25T18:30:00Z","v":1000,"vw":7.93},{"c":7.94,"h":7.95,"l":7.92,"n":8,"o":7.92,"t":"2026-09-25T19:30:00Z","v":954,"vw":7.935516},{"c":8.04,"h":8.04,"l":8.016,"n":3,"o":8.016,"t":"2026-09-25T19:45:00Z","v":405,"vw":8.022},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-25T20:00:00Z","v":1239,"vw":7.91},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-09-25T20:15:00Z","v":150,"vw":7.94},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-09-28T08:00:00Z","v":200,"vw":7.83},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-28T11:30:00Z","v":139,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":6,"o":7.81,"t":"2026-09-28T11:45:00Z","v":816,"vw":7.81},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-28T13:15:00Z","v":604,"vw":7.76},{"c":7.57,"h":7.629,"l":7.5,"n":69,"o":7.5,"t":"2026-09-28T13:30:00Z","v":24943,"vw":7.562073},{"c":7.595,"h":7.6299,"l":7.46,"n":61,"o":7.5972,"t":"2026-09-28T13:45:00Z","v":8560,"vw":7.522179},{"c":7.55,"h":7.62,"l":7.53,"n":35,"o":7.54,"t":"2026-09-28T14:00:00Z","v":1935,"vw":7.559994},{"c":7.59,"h":7.62,"l":7.57,"n":30,"o":7.57,"t":"2026-09-28T14:15:00Z","v":13870,"vw":7.596678},{"c":7.42,"h":7.58,"l":7.42,"n":69,"o":7.58,"t":"2026-09-28T14:30:00Z","v":16382,"vw":7.539713},{"c":7.32,"h":7.4199,"l":7.31,"n":61,"o":7.4199,"t":"2026-09-28T14:45:00Z","v":9172,"vw":7.360125},{"c":7.36,"h":7.36,"l":7.32,"n":15,"o":7.32,"t":"2026-09-28T15:00:00Z","v":2792,"vw":7.350515},{"c":7.36,"h":7.38,"l":7.32,"n":11,"o":7.32,"t":"2026-09-28T15:15:00Z","v":1500,"vw":7.333333},{"c":7.39,"h":7.39,"l":7.34,"n":4,"o":7.34,"t":"2026-09-28T15:30:00Z","v":576,"vw":7.369391},{"c":7.37,"h":7.37,"l":7.36,"n":17,"o":7.36,"t":"2026-09-28T15:45:00Z","v":4175,"vw":7.3669},{"c":7.325,"h":7.325,"l":7.32,"n":6,"o":7.32,"t":"2026-09-28T16:00:00Z","v":491,"vw":7.321139},{"c":7.3899,"h":7.3899,"l":7.325,"n":4,"o":7.325,"t":"2026-09-28T16:15:00Z","v":251,"vw":7.35745},{"c":7.465,"h":7.465,"l":7.465,"n":4,"o":7.465,"t":"2026-09-28T16:30:00Z","v":503,"vw":7.465},{"c":7.39,"h":7.41,"l":7.39,"n":6,"o":7.41,"t":"2026-09-28T16:45:00Z","v":600,"vw":7.396667},{"c":7.47,"h":7.47,"l":7.37,"n":19,"o":7.37,"t":"2026-09-28T17:00:00Z","v":2135,"vw":7.391042},{"c":7.44,"h":7.55,"l":7.44,"n":6,"o":7.55,"t":"2026-09-28T17:15:00Z","v":575,"vw":7.487},{"c":7.46,"h":7.46,"l":7.44,"n":4,"o":7.45,"t":"2026-09-28T17:30:00Z","v":500,"vw":7.448},{"c":7.435,"h":7.44,"l":7.435,"n":2,"o":7.44,"t":"2026-09-28T17:45:00Z","v":200,"vw":7.4375},{"c":7.488,"h":7.52,"l":7.45,"n":13,"o":7.45,"t":"2026-09-28T18:15:00Z","v":1300,"vw":7.493408},{"c":7.52,"h":7.52,"l":7.4712,"n":60,"o":7.4801,"t":"2026-09-28T18:30:00Z","v":13601,"vw":7.50317},{"c":7.4818,"h":7.52,"l":7.4601,"n":33,"o":7.52,"t":"2026-09-28T18:45:00Z","v":10803,"vw":7.500094},{"c":7.49,"h":7.49,"l":7.47,"n":3,"o":7.47,"t":"2026-09-28T19:15:00Z","v":681,"vw":7.484837},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-09-28T19:30:00Z","v":300,"vw":7.52},{"c":7.44,"h":7.5565,"l":7.44,"n":7,"o":7.5565,"t":"2026-09-28T19:45:00Z","v":619,"vw":7.492138},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-09-29T08:00:00Z","v":1005,"vw":7.4},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-09-29T11:00:00Z","v":305,"vw":7.51},{"c":7.619,"h":7.619,"l":7.5985,"n":5,"o":7.609,"t":"2026-09-29T11:15:00Z","v":5900,"vw":7.612144},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-29T11:30:00Z","v":150,"vw":7.59},{"c":7.6399,"h":7.6399,"l":7.6399,"n":1,"o":7.6399,"t":"2026-09-29T12:15:00Z","v":400,"vw":7.6399},{"c":7.55,"h":7.645,"l":7.542,"n":6,"o":7.645,"t":"2026-09-29T13:30:00Z","v":5116,"vw":7.546373},{"c":7.46,"h":7.47,"l":7.46,"n":9,"o":7.465,"t":"2026-09-29T13:45:00Z","v":1932,"vw":7.465495},{"c":7.4,"h":7.45,"l":7.4,"n":23,"o":7.44,"t":"2026-09-29T14:00:00Z","v":3131,"vw":7.435245},{"c":7.3452,"h":7.36,"l":7.3452,"n":2,"o":7.36,"t":"2026-09-29T14:45:00Z","v":206,"vw":7.352384},{"c":7.21,"h":7.305,"l":7.2,"n":21,"o":7.305,"t":"2026-09-29T15:00:00Z","v":4821,"vw":7.220058},{"c":7.19,"h":7.2538,"l":7.19,"n":3,"o":7.2538,"t":"2026-09-29T15:15:00Z","v":476,"vw":7.236293},{"c":7.245,"h":7.2699,"l":7.22,"n":7,"o":7.23,"t":"2026-09-29T15:30:00Z","v":661,"vw":7.238446},{"c":7.2807,"h":7.3071,"l":7.22,"n":15,"o":7.22,"t":"2026-09-29T15:45:00Z","v":1260,"vw":7.245645},{"c":7.22,"h":7.2699,"l":7.22,"n":15,"o":7.235,"t":"2026-09-29T16:00:00Z","v":910,"vw":7.242107},{"c":7.205,"h":7.205,"l":7.205,"n":2,"o":7.205,"t":"2026-09-29T16:15:00Z","v":200,"vw":7.205},{"c":7.18,"h":7.2,"l":7.18,"n":8,"o":7.2,"t":"2026-09-29T16:30:00Z","v":429,"vw":7.186667},{"c":7.11,"h":7.13,"l":7.11,"n":5,"o":7.13,"t":"2026-09-29T16:45:00Z","v":615,"vw":7.119091},{"c":7.14,"h":7.1539,"l":7.1,"n":6,"o":7.13,"t":"2026-09-29T17:00:00Z","v":1636,"vw":7.131219},{"c":7.115,"h":7.115,"l":7.115,"n":4,"o":7.115,"t":"2026-09-29T17:15:00Z","v":585,"vw":7.115},{"c":7.1793,"h":7.1793,"l":7.11,"n":11,"o":7.17,"t":"2026-09-29T17:30:00Z","v":1816,"vw":7.157087},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-09-29T17:45:00Z","v":1247,"vw":7.19},{"c":7.265,"h":7.31,"l":7.2401,"n":10,"o":7.2401,"t":"2026-09-29T18:15:00Z","v":2641,"vw":7.2682},{"c":7.235,"h":7.285,"l":7.2101,"n":12,"o":7.285,"t":"2026-09-29T18:30:00Z","v":5213,"vw":7.248887},{"c":7.2899,"h":7.2899,"l":7.25,"n":5,"o":7.25,"t":"2026-09-29T18:45:00Z","v":551,"vw":7.257255},{"c":7.27,"h":7.27,"l":7.24,"n":25,"o":7.27,"t":"2026-09-29T19:00:00Z","v":2252,"vw":7.251207},{"c":7.22,"h":7.265,"l":7.22,"n":32,"o":7.25,"t":"2026-09-29T19:15:00Z","v":2601,"vw":7.238405},{"c":7.169,"h":7.225,"l":7.16,"n":53,"o":7.225,"t":"2026-09-29T19:30:00Z","v":7005,"vw":7.182579},{"c":7.14,"h":7.1799,"l":7.125,"n":24,"o":7.16,"t":"2026-09-29T19:45:00Z","v":2525,"vw":7.155561},{"c":7.23,"h":7.239,"l":7.23,"n":3,"o":7.239,"t":"2026-09-29T20:15:00Z","v":525,"vw":7.2336},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-09-29T20:45:00Z","v":140,"vw":7.22},{"c":7.221,"h":7.221,"l":7.221,"n":1,"o":7.221,"t":"2026-09-29T21:15:00Z","v":250,"vw":7.221},{"c":7.29,"h":7.31,"l":7.22,"n":9,"o":7.31,"t":"2026-09-30T08:00:00Z","v":1160,"vw":7.268952},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-09-30T11:15:00Z","v":200,"vw":7.12},{"c":7.19,"h":7.19,"l":7.17,"n":4,"o":7.17,"t":"2026-09-30T12:00:00Z","v":550,"vw":7.182},{"c":7.34,"h":7.35,"l":7.2224,"n":32,"o":7.25,"t":"2026-09-30T12:30:00Z","v":17304,"vw":7.288805},{"c":7.29,"h":7.34,"l":7.26,"n":7,"o":7.34,"t":"2026-09-30T12:45:00Z","v":2125,"vw":7.299412},{"c":7.295,"h":7.5617,"l":7.295,"n":8,"o":7.5617,"t":"2026-09-30T13:30:00Z","v":4805,"vw":7.314936},{"c":7.6,"h":7.6,"l":7.48,"n":8,"o":7.48,"t":"2026-09-30T13:45:00Z","v":2028,"vw":7.513651},{"c":7.69,"h":7.69,"l":7.61,"n":6,"o":7.61,"t":"2026-09-30T14:00:00Z","v":1093,"vw":7.645872},{"c":7.5549,"h":7.69,"l":7.5549,"n":7,"o":7.69,"t":"2026-09-30T14:15:00Z","v":1333,"vw":7.586077},{"c":7.56,"h":7.56,"l":7.55,"n":4,"o":7.55,"t":"2026-09-30T14:30:00Z","v":298,"vw":7.556},{"c":7.59,"h":7.6199,"l":7.53,"n":22,"o":7.59,"t":"2026-09-30T14:45:00Z","v":13693,"vw":7.592826},{"c":7.62,"h":7.63,"l":7.62,"n":12,"o":7.63,"t":"2026-09-30T15:00:00Z","v":3106,"vw":7.620323},{"c":7.5,"h":7.595,"l":7.5,"n":5,"o":7.58,"t":"2026-09-30T15:15:00Z","v":740,"vw":7.573427},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-09-30T15:30:00Z","v":200,"vw":7.44},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-30T17:30:00Z","v":250,"vw":7.45},{"c":7.495,"h":7.495,"l":7.495,"n":1,"o":7.495,"t":"2026-09-30T17:45:00Z","v":100,"vw":7.495},{"c":7.45,"h":7.48,"l":7.4201,"n":3,"o":7.48,"t":"2026-09-30T18:00:00Z","v":3800,"vw":7.441363},{"c":7.47,"h":7.48,"l":7.47,"n":13,"o":7.47,"t":"2026-09-30T19:00:00Z","v":2036,"vw":7.472615},{"c":7.445,"h":7.445,"l":7.445,"n":1,"o":7.445,"t":"2026-09-30T19:15:00Z","v":200,"vw":7.445},{"c":7.36,"h":7.417,"l":7.35,"n":7,"o":7.417,"t":"2026-09-30T19:45:00Z","v":5059,"vw":7.389923},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-09-30T20:30:00Z","v":121,"vw":7.33},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-09-30T22:30:00Z","v":856,"vw":7.36},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-01T08:00:00Z","v":200,"vw":7.43},{"c":7.37,"h":7.42,"l":7.37,"n":6,"o":7.42,"t":"2026-10-01T12:00:00Z","v":8864,"vw":7.408636},{"c":7.38,"h":7.38,"l":7.38,"n":8,"o":7.38,"t":"2026-10-01T12:15:00Z","v":1650,"vw":7.38},{"c":7.3687,"h":7.3687,"l":7.3687,"n":1,"o":7.3687,"t":"2026-10-01T12:30:00Z","v":2000,"vw":7.3687},{"c":7.2438,"h":7.2438,"l":7.2438,"n":1,"o":7.2438,"t":"2026-10-01T13:15:00Z","v":100,"vw":7.2438},{"c":7.105,"h":7.2799,"l":7.105,"n":30,"o":7.275,"t":"2026-10-01T13:30:00Z","v":4663,"vw":7.158416},{"c":7.13,"h":7.13,"l":7.05,"n":53,"o":7.1099,"t":"2026-10-01T13:45:00Z","v":5860,"vw":7.091697},{"c":7.06,"h":7.1099,"l":7.06,"n":31,"o":7.0714,"t":"2026-10-01T14:00:00Z","v":2405,"vw":7.074732},{"c":7.04,"h":7.05,"l":7.04,"n":8,"o":7.05,"t":"2026-10-01T14:15:00Z","v":1271,"vw":7.0416},{"c":7.15,"h":7.16,"l":7.06,"n":13,"o":7.06,"t":"2026-10-01T14:30:00Z","v":2250,"vw":7.135756},{"c":7.0806,"h":7.11,"l":7.0806,"n":9,"o":7.085,"t":"2026-10-01T14:45:00Z","v":7932,"vw":7.090984},{"c":7.015,"h":7.04,"l":6.99,"n":57,"o":7.03,"t":"2026-10-01T15:00:00Z","v":5699,"vw":7.008695},{"c":7.02,"h":7.05,"l":7,"n":9,"o":7.0399,"t":"2026-10-01T15:15:00Z","v":1583,"vw":7.029983},{"c":7.015,"h":7.0599,"l":6.9899,"n":8,"o":7.012,"t":"2026-10-01T15:30:00Z","v":1157,"vw":7.010205},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-01T15:45:00Z","v":100,"vw":7.06},{"c":7.1,"h":7.14,"l":7.0601,"n":23,"o":7.125,"t":"2026-10-01T16:00:00Z","v":4613,"vw":7.104831},{"c":7.06,"h":7.11,"l":7.03,"n":21,"o":7.08,"t":"2026-10-01T16:15:00Z","v":3175,"vw":7.07481},{"c":7.09,"h":7.1,"l":7.08,"n":17,"o":7.0882,"t":"2026-10-01T16:30:00Z","v":3500,"vw":7.089066},{"c":7.09,"h":7.11,"l":7.0601,"n":15,"o":7.09,"t":"2026-10-01T16:45:00Z","v":1800,"vw":7.089739},{"c":7.06,"h":7.1,"l":7.06,"n":23,"o":7.09,"t":"2026-10-01T17:00:00Z","v":2255,"vw":7.08819},{"c":7.205,"h":7.23,"l":7.06,"n":33,"o":7.06,"t":"2026-10-01T17:15:00Z","v":3473,"vw":7.137878},{"c":7.18,"h":7.275,"l":7.18,"n":8,"o":7.25,"t":"2026-10-01T17:30:00Z","v":1018,"vw":7.235484},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-01T18:00:00Z","v":100,"vw":7.155},{"c":7.185,"h":7.185,"l":7.16,"n":5,"o":7.16,"t":"2026-10-01T19:30:00Z","v":582,"vw":7.180697},{"c":7.08,"h":7.215,"l":7.08,"n":9,"o":7.215,"t":"2026-10-01T19:45:00Z","v":2650,"vw":7.152853},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-01T20:30:00Z","v":200,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-01T21:00:00Z","v":700,"vw":7.13},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-01T23:30:00Z","v":150,"vw":7.11},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-02T08:30:00Z","v":200,"vw":7.25},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-02T10:00:00Z","v":107,"vw":7.2},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-02T11:45:00Z","v":105,"vw":7.23},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-02T12:00:00Z","v":100,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-02T12:15:00Z","v":100,"vw":7.17},{"c":7.33,"h":7.33,"l":7.17,"n":15,"o":7.17,"t":"2026-10-02T12:30:00Z","v":1333,"vw":7.258333},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-02T12:45:00Z","v":2500,"vw":7.34},{"c":6.98,"h":7.35,"l":6.9,"n":54,"o":7.35,"t":"2026-10-02T13:30:00Z","v":11005,"vw":7.088854},{"c":7.0085,"h":7.19,"l":7.0085,"n":43,"o":7.07,"t":"2026-10-02T13:45:00Z","v":8386,"vw":7.089012},{"c":7,"h":7.03,"l":6.93,"n":28,"o":6.97,"t":"2026-10-02T14:00:00Z","v":5067,"vw":6.98233},{"c":7.1,"h":7.125,"l":7.035,"n":41,"o":7.11,"t":"2026-10-02T14:15:00Z","v":6068,"vw":7.066445},{"c":7.15,"h":7.15,"l":7.0801,"n":24,"o":7.11,"t":"2026-10-02T14:30:00Z","v":3613,"vw":7.129155},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-02T14:45:00Z","v":300,"vw":7.25},{"c":6.945,"h":7.025,"l":6.945,"n":8,"o":7.025,"t":"2026-10-02T15:00:00Z","v":6269,"vw":6.954435},{"c":7,"h":7.035,"l":6.93,"n":21,"o":7.035,"t":"2026-10-02T15:15:00Z","v":2898,"vw":7.002934},{"c":6.95,"h":7.0319,"l":6.95,"n":58,"o":7,"t":"2026-10-02T15:30:00Z","v":17799,"vw":7.010566},{"c":6.93,"h":6.9699,"l":6.93,"n":10,"o":6.9699,"t":"2026-10-02T15:45:00Z","v":706,"vw":6.939975},{"c":6.9907,"h":7.0293,"l":6.9907,"n":5,"o":7.02,"t":"2026-10-02T16:00:00Z","v":660,"vw":7.008908},{"c":7.017,"h":7.017,"l":7.017,"n":1,"o":7.017,"t":"2026-10-02T16:30:00Z","v":100,"vw":7.017},{"c":7.035,"h":7.035,"l":7.02,"n":11,"o":7.03,"t":"2026-10-02T16:45:00Z","v":904,"vw":7.029208},{"c":7.03,"h":7.03,"l":7.03,"n":5,"o":7.03,"t":"2026-10-02T17:00:00Z","v":226,"vw":7.03},{"c":6.96,"h":7.0285,"l":6.96,"n":10,"o":7,"t":"2026-10-02T17:15:00Z","v":602,"vw":6.9957},{"c":6.995,"h":6.995,"l":6.99,"n":3,"o":6.99,"t":"2026-10-02T17:30:00Z","v":250,"vw":6.9925},{"c":7.0548,"h":7.07,"l":7.0297,"n":13,"o":7.05,"t":"2026-10-02T17:45:00Z","v":2503,"vw":7.056669},{"c":7.0887,"h":7.0887,"l":7.0101,"n":12,"o":7.0301,"t":"2026-10-02T18:00:00Z","v":9344,"vw":7.066054},{"c":6.99,"h":7.03,"l":6.99,"n":32,"o":7.03,"t":"2026-10-02T18:30:00Z","v":4025,"vw":7.006114},{"c":6.95,"h":6.96,"l":6.95,"n":10,"o":6.96,"t":"2026-10-02T19:00:00Z","v":1349,"vw":6.956923},{"c":6.94,"h":6.96,"l":6.94,"n":5,"o":6.96,"t":"2026-10-02T19:15:00Z","v":489,"vw":6.953333},{"c":6.955,"h":7,"l":6.95,"n":20,"o":6.95,"t":"2026-10-02T19:30:00Z","v":4832,"vw":6.964421},{"c":7.07,"h":7.07,"l":6.97,"n":23,"o":6.97,"t":"2026-10-02T19:45:00Z","v":21028,"vw":7.034322},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-02T20:00:00Z","v":16800,"vw":7.12},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-02T21:15:00Z","v":250,"vw":7.08},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-05T08:00:00Z","v":117,"vw":7.07},{"c":7.0581,"h":7.0581,"l":7.0581,"n":1,"o":7.0581,"t":"2026-10-05T11:00:00Z","v":100,"vw":7.0581},{"c":7.0623,"h":7.0623,"l":7.0623,"n":1,"o":7.0623,"t":"2026-10-05T11:30:00Z","v":155,"vw":7.0623},{"c":7.01,"h":7.014,"l":7.01,"n":3,"o":7.014,"t":"2026-10-05T11:45:00Z","v":4755,"vw":7.01244},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-05T12:15:00Z","v":100,"vw":7.02},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-05T12:30:00Z","v":100,"vw":6.98},{"c":6.9497,"h":6.9497,"l":6.94,"n":2,"o":6.94,"t":"2026-10-05T12:45:00Z","v":600,"vw":6.94485},{"c":6.8401,"h":6.95,"l":6.8,"n":42,"o":6.95,"t":"2026-10-05T13:30:00Z","v":10883,"vw":6.853836},{"c":6.64,"h":6.82,"l":6.63,"n":60,"o":6.82,"t":"2026-10-05T13:45:00Z","v":21530,"vw":6.681178},{"c":6.84,"h":6.87,"l":6.675,"n":26,"o":6.675,"t":"2026-10-05T14:00:00Z","v":2955,"vw":6.791404},{"c":6.76,"h":6.84,"l":6.76,"n":38,"o":6.8298,"t":"2026-10-05T14:15:00Z","v":3557,"vw":6.795641},{"c":6.8,"h":6.8,"l":6.69,"n":32,"o":6.7599,"t":"2026-10-05T14:30:00Z","v":4891,"vw":6.72601},{"c":6.77,"h":6.7899,"l":6.72,"n":22,"o":6.74,"t":"2026-10-05T14:45:00Z","v":3311,"vw":6.759373},{"c":6.7,"h":6.7699,"l":6.7,"n":32,"o":6.76,"t":"2026-10-05T15:00:00Z","v":4250,"vw":6.730661},{"c":6.65,"h":6.7,"l":6.65,"n":23,"o":6.7,"t":"2026-10-05T15:15:00Z","v":2414,"vw":6.686904},{"c":6.695,"h":6.695,"l":6.65,"n":8,"o":6.67,"t":"2026-10-05T15:30:00Z","v":1805,"vw":6.679765},{"c":6.725,"h":6.73,"l":6.7,"n":19,"o":6.7199,"t":"2026-10-05T15:45:00Z","v":6294,"vw":6.709391},{"c":6.6999,"h":6.7199,"l":6.66,"n":24,"o":6.71,"t":"2026-10-05T16:00:00Z","v":4919,"vw":6.700115},{"c":6.695,"h":6.7012,"l":6.67,"n":18,"o":6.69,"t":"2026-10-05T16:15:00Z","v":1404,"vw":6.682931},{"c":6.68,"h":6.68,"l":6.67,"n":5,"o":6.67,"t":"2026-10-05T16:30:00Z","v":410,"vw":6.6775},{"c":6.68,"h":6.7099,"l":6.66,"n":9,"o":6.7,"t":"2026-10-05T16:45:00Z","v":1397,"vw":6.693038},{"c":6.5629,"h":6.6648,"l":6.5629,"n":44,"o":6.66,"t":"2026-10-05T17:00:00Z","v":10394,"vw":6.608826},{"c":6.5599,"h":6.5999,"l":6.51,"n":35,"o":6.55,"t":"2026-10-05T17:15:00Z","v":4962,"vw":6.546043},{"c":6.5645,"h":6.569,"l":6.53,"n":20,"o":6.53,"t":"2026-10-05T17:30:00Z","v":4550,"vw":6.558759},{"c":6.59,"h":6.59,"l":6.55,"n":16,"o":6.585,"t":"2026-10-05T17:45:00Z","v":2567,"vw":6.570083},{"c":6.5999,"h":6.5999,"l":6.53,"n":35,"o":6.59,"t":"2026-10-05T18:00:00Z","v":7529,"vw":6.569714},{"c":6.63,"h":6.63,"l":6.575,"n":3,"o":6.6,"t":"2026-10-05T18:15:00Z","v":376,"vw":6.607394},{"c":6.575,"h":6.6,"l":6.575,"n":2,"o":6.6,"t":"2026-10-05T18:30:00Z","v":791,"vw":6.579425},{"c":6.68,"h":6.68,"l":6.669,"n":2,"o":6.669,"t":"2026-10-05T19:00:00Z","v":250,"vw":6.6734},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-05T19:15:00Z","v":708,"vw":6.59},{"c":6.64,"h":6.64,"l":6.625,"n":7,"o":6.625,"t":"2026-10-05T19:30:00Z","v":1848,"vw":6.636618},{"c":6.68,"h":6.72,"l":6.625,"n":15,"o":6.625,"t":"2026-10-05T19:45:00Z","v":19962,"vw":6.689877},{"c":6.71,"h":6.71,"l":6.62,"n":11,"o":6.62,"t":"2026-10-05T20:00:00Z","v":952,"vw":6.648388},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-05T20:30:00Z","v":150,"vw":6.69},{"c":6.69,"h":6.7,"l":6.69,"n":3,"o":6.7,"t":"2026-10-05T22:45:00Z","v":201,"vw":6.695},{"c":6.695,"h":6.695,"l":6.69,"n":5,"o":6.69,"t":"2026-10-05T23:00:00Z","v":400,"vw":6.693333},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-05T23:15:00Z","v":201,"vw":6.69},{"c":6.69,"h":6.69,"l":6.68,"n":4,"o":6.68,"t":"2026-10-05T23:45:00Z","v":560,"vw":6.685357},{"c":6.66,"h":6.66,"l":6.63,"n":7,"o":6.63,"t":"2026-10-06T08:00:00Z","v":528,"vw":6.648293},{"c":6.6985,"h":6.7,"l":6.66,"n":8,"o":6.66,"t":"2026-10-06T11:00:00Z","v":5044,"vw":6.677541},{"c":6.73,"h":6.74,"l":6.73,"n":4,"o":6.74,"t":"2026-10-06T11:15:00Z","v":600,"vw":6.736833},{"c":6.79,"h":6.79,"l":6.78,"n":4,"o":6.78,"t":"2026-10-06T11:45:00Z","v":601,"vw":6.788333},{"c":6.84,"h":6.84,"l":6.79,"n":10,"o":6.79,"t":"2026-10-06T12:00:00Z","v":1722,"vw":6.819423},{"c":6.8,"h":6.805,"l":6.8,"n":14,"o":6.8003,"t":"2026-10-06T12:15:00Z","v":3100,"vw":6.800998},{"c":6.78,"h":6.8,"l":6.78,"n":23,"o":6.8,"t":"2026-10-06T12:30:00Z","v":7364,"vw":6.795529},{"c":6.78,"h":6.78,"l":6.76,"n":15,"o":6.76,"t":"2026-10-06T12:45:00Z","v":4328,"vw":6.768102},{"c":6.81,"h":6.81,"l":6.78,"n":25,"o":6.785,"t":"2026-10-06T13:00:00Z","v":3500,"vw":6.794867},{"c":6.875,"h":6.96,"l":6.81,"n":13,"o":6.81,"t":"2026-10-06T13:30:00Z","v":2331,"vw":6.910053},{"c":6.76,"h":6.8299,"l":6.7501,"n":5,"o":6.8299,"t":"2026-10-06T14:00:00Z","v":801,"vw":6.7663},{"c":6.69,"h":6.76,"l":6.6709,"n":13,"o":6.7101,"t":"2026-10-06T14:15:00Z","v":2266,"vw":6.702557},{"c":6.631,"h":6.64,"l":6.59,"n":23,"o":6.64,"t":"2026-10-06T14:30:00Z","v":6115,"vw":6.631269},{"c":6.7095,"h":6.7095,"l":6.59,"n":6,"o":6.6699,"t":"2026-10-06T14:45:00Z","v":850,"vw":6.639665},{"c":6.74,"h":6.74,"l":6.685,"n":12,"o":6.7007,"t":"2026-10-06T15:00:00Z","v":2958,"vw":6.701625},{"c":6.6951,"h":6.6951,"l":6.6951,"n":4,"o":6.6951,"t":"2026-10-06T15:15:00Z","v":834,"vw":6.6951},{"c":6.685,"h":6.685,"l":6.685,"n":2,"o":6.685,"t":"2026-10-06T15:45:00Z","v":150,"vw":6.685},{"c":6.7,"h":6.7399,"l":6.7,"n":8,"o":6.7004,"t":"2026-10-06T16:00:00Z","v":2350,"vw":6.702449},{"c":6.6,"h":6.69,"l":6.6,"n":12,"o":6.69,"t":"2026-10-06T16:15:00Z","v":1903,"vw":6.649779},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-06T16:30:00Z","v":225,"vw":6.64},{"c":6.655,"h":6.655,"l":6.645,"n":4,"o":6.645,"t":"2026-10-06T16:45:00Z","v":504,"vw":6.65},{"c":6.63,"h":6.655,"l":6.63,"n":10,"o":6.655,"t":"2026-10-06T17:00:00Z","v":485,"vw":6.645},{"c":6.64,"h":6.64,"l":6.59,"n":8,"o":6.6,"t":"2026-10-06T17:15:00Z","v":2514,"vw":6.598163},{"c":6.64,"h":6.64,"l":6.595,"n":9,"o":6.61,"t":"2026-10-06T17:30:00Z","v":2104,"vw":6.631546},{"c":6.7,"h":6.7,"l":6.6713,"n":3,"o":6.6713,"t":"2026-10-06T17:45:00Z","v":2646,"vw":6.676871},{"c":6.6,"h":6.6,"l":6.58,"n":5,"o":6.6,"t":"2026-10-06T18:15:00Z","v":503,"vw":6.595556},{"c":6.615,"h":6.63,"l":6.58,"n":15,"o":6.6093,"t":"2026-10-06T18:30:00Z","v":1591,"vw":6.605741},{"c":6.62,"h":6.62,"l":6.59,"n":8,"o":6.59,"t":"2026-10-06T18:45:00Z","v":2050,"vw":6.606365},{"c":6.58,"h":6.6,"l":6.58,"n":13,"o":6.6,"t":"2026-10-06T19:00:00Z","v":2603,"vw":6.594657},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-06T19:15:00Z","v":400,"vw":6.58},{"c":6.66,"h":6.66,"l":6.66,"n":4,"o":6.66,"t":"2026-10-06T20:30:00Z","v":500,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-06T21:15:00Z","v":300,"vw":6.66},{"c":6.65,"h":6.65,"l":6.65,"n":10,"o":6.65,"t":"2026-10-06T23:15:00Z","v":612,"vw":6.65},{"c":6.67,"h":6.67,"l":6.65,"n":3,"o":6.65,"t":"2026-10-06T23:30:00Z","v":488,"vw":6.654098},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-07T10:45:00Z","v":204,"vw":6.57},{"c":6.5601,"h":6.67,"l":6.56,"n":4,"o":6.67,"t":"2026-10-07T11:00:00Z","v":451,"vw":6.5967},{"c":6.53,"h":6.539,"l":6.53,"n":2,"o":6.539,"t":"2026-10-07T11:15:00Z","v":300,"vw":6.536},{"c":6.49,"h":6.49,"l":6.49,"n":3,"o":6.49,"t":"2026-10-07T11:45:00Z","v":130,"vw":6.49},{"c":6.46,"h":6.47,"l":6.46,"n":6,"o":6.4699,"t":"2026-10-07T12:00:00Z","v":2750,"vw":6.462709},{"c":6.42,"h":6.46,"l":6.42,"n":12,"o":6.46,"t":"2026-10-07T12:15:00Z","v":1739,"vw":6.448131},{"c":6.389,"h":6.43,"l":6.3505,"n":12,"o":6.42,"t":"2026-10-07T12:30:00Z","v":7504,"vw":6.426794},{"c":6.39,"h":6.39,"l":6.38,"n":10,"o":6.389,"t":"2026-10-07T12:45:00Z","v":2002,"vw":6.386513},{"c":6.38,"h":6.41,"l":6.38,"n":18,"o":6.4,"t":"2026-10-07T13:00:00Z","v":2329,"vw":6.396493},{"c":6.4,"h":6.4,"l":6.33,"n":26,"o":6.36,"t":"2026-10-07T13:15:00Z","v":3056,"vw":6.352003},{"c":6.33,"h":6.48,"l":6.2298,"n":95,"o":6.34,"t":"2026-10-07T13:30:00Z","v":21971,"vw":6.303098},{"c":6.42,"h":6.45,"l":6.3871,"n":15,"o":6.3871,"t":"2026-10-07T13:45:00Z","v":5315,"vw":6.413969},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-07T14:00:00Z","v":1999,"vw":6.41},{"c":6.369,"h":6.38,"l":6.35,"n":20,"o":6.3719,"t":"2026-10-07T14:15:00Z","v":3381,"vw":6.361556},{"c":6.3401,"h":6.38,"l":6.33,"n":9,"o":6.33,"t":"2026-10-07T14:30:00Z","v":1178,"vw":6.339796},{"c":6.3,"h":6.33,"l":6.3,"n":14,"o":6.33,"t":"2026-10-07T14:45:00Z","v":9008,"vw":6.300966},{"c":6.2999,"h":6.2999,"l":6.24,"n":30,"o":6.26,"t":"2026-10-07T15:00:00Z","v":13462,"vw":6.260774},{"c":6.28,"h":6.3,"l":6.28,"n":4,"o":6.3,"t":"2026-10-07T15:15:00Z","v":1237,"vw":6.288655},{"c":6.2999,"h":6.2999,"l":6.2501,"n":9,"o":6.27,"t":"2026-10-07T15:30:00Z","v":4232,"vw":6.269384},{"c":6.25,"h":6.29,"l":6.25,"n":8,"o":6.285,"t":"2026-10-07T15:45:00Z","v":2170,"vw":6.26739},{"c":6.25,"h":6.25,"l":6.24,"n":13,"o":6.24,"t":"2026-10-07T16:00:00Z","v":965,"vw":6.248333},{"c":6.25,"h":6.25,"l":6.23,"n":8,"o":6.23,"t":"2026-10-07T16:15:00Z","v":798,"vw":6.23723},{"c":6.25,"h":6.2699,"l":6.23,"n":13,"o":6.24,"t":"2026-10-07T16:30:00Z","v":1580,"vw":6.243388},{"c":6.27,"h":6.27,"l":6.25,"n":2,"o":6.25,"t":"2026-10-07T16:45:00Z","v":885,"vw":6.254181},{"c":6.365,"h":6.365,"l":6.27,"n":9,"o":6.29,"t":"2026-10-07T17:00:00Z","v":2696,"vw":6.34497},{"c":6.349,"h":6.365,"l":6.34,"n":9,"o":6.355,"t":"2026-10-07T17:15:00Z","v":1458,"vw":6.351618},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-10-07T17:45:00Z","v":555,"vw":6.34},{"c":6.42,"h":6.45,"l":6.39,"n":41,"o":6.39,"t":"2026-10-07T18:00:00Z","v":24522,"vw":6.407323},{"c":6.505,"h":6.505,"l":6.41,"n":11,"o":6.41,"t":"2026-10-07T18:15:00Z","v":2790,"vw":6.418788},{"c":6.48,"h":6.5059,"l":6.48,"n":6,"o":6.5059,"t":"2026-10-07T18:30:00Z","v":1370,"vw":6.5035},{"c":6.52,"h":6.52,"l":6.5,"n":5,"o":6.5,"t":"2026-10-07T18:45:00Z","v":825,"vw":6.5125},{"c":6.5,"h":6.52,"l":6.5,"n":3,"o":6.52,"t":"2026-10-07T19:00:00Z","v":300,"vw":6.506667},{"c":6.49,"h":6.53,"l":6.49,"n":2,"o":6.53,"t":"2026-10-07T19:15:00Z","v":700,"vw":6.524286},{"c":6.58,"h":6.58,"l":6.5114,"n":23,"o":6.53,"t":"2026-10-07T19:45:00Z","v":1984,"vw":6.537192},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-07T22:15:00Z","v":1000,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-07T23:45:00Z","v":690,"vw":6.7},{"c":6.4898,"h":6.4898,"l":6.4898,"n":1,"o":6.4898,"t":"2026-10-08T08:45:00Z","v":300,"vw":6.4898},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-08T11:30:00Z","v":2375,"vw":6.38},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-08T12:15:00Z","v":100,"vw":6.35},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-10-08T12:30:00Z","v":250,"vw":6.32},{"c":6.29,"h":6.3,"l":6.29,"n":3,"o":6.3,"t":"2026-10-08T12:45:00Z","v":300,"vw":6.296667},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-08T13:00:00Z","v":105,"vw":6.3},{"c":6.38,"h":6.38,"l":6.33,"n":6,"o":6.33,"t":"2026-10-08T13:15:00Z","v":4854,"vw":6.377917},{"c":6.69,"h":6.69,"l":6.5,"n":32,"o":6.5,"t":"2026-10-08T13:30:00Z","v":5322,"vw":6.598604},{"c":6.82,"h":6.83,"l":6.75,"n":63,"o":6.8,"t":"2026-10-08T13:45:00Z","v":20096,"vw":6.802497},{"c":6.68,"h":6.75,"l":6.67,"n":36,"o":6.73,"t":"2026-10-08T14:00:00Z","v":4402,"vw":6.709044},{"c":6.69,"h":6.69,"l":6.68,"n":7,"o":6.68,"t":"2026-10-08T14:15:00Z","v":700,"vw":6.684286},{"c":6.665,"h":6.665,"l":6.665,"n":1,"o":6.665,"t":"2026-10-08T14:30:00Z","v":100,"vw":6.665},{"c":6.5915,"h":6.6,"l":6.58,"n":10,"o":6.6,"t":"2026-10-08T14:45:00Z","v":942,"vw":6.587944},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-08T15:15:00Z","v":157,"vw":6.58},{"c":6.5325,"h":6.5325,"l":6.4859,"n":6,"o":6.4859,"t":"2026-10-08T15:30:00Z","v":652,"vw":6.49685},{"c":6.5245,"h":6.5245,"l":6.52,"n":4,"o":6.52,"t":"2026-10-08T16:00:00Z","v":1219,"vw":6.520477},{"c":6.63,"h":6.63,"l":6.59,"n":5,"o":6.59,"t":"2026-10-08T16:15:00Z","v":736,"vw":6.607143},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-08T16:30:00Z","v":225,"vw":6.64},{"c":6.56,"h":6.6,"l":6.56,"n":6,"o":6.6,"t":"2026-10-08T16:45:00Z","v":3225,"vw":6.573344},{"c":6.5895,"h":6.5895,"l":6.565,"n":5,"o":6.565,"t":"2026-10-08T17:00:00Z","v":3269,"vw":6.570761},{"c":6.5499,"h":6.56,"l":6.51,"n":11,"o":6.5261,"t":"2026-10-08T17:15:00Z","v":1056,"vw":6.539649},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-08T17:30:00Z","v":300,"vw":6.55},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-08T17:45:00Z","v":550,"vw":6.54},{"c":6.6,"h":6.6,"l":6.565,"n":5,"o":6.565,"t":"2026-10-08T18:15:00Z","v":550,"vw":6.582273},{"c":6.6,"h":6.6,"l":6.6,"n":6,"o":6.6,"t":"2026-10-08T18:30:00Z","v":600,"vw":6.6},{"c":6.52,"h":6.54,"l":6.52,"n":2,"o":6.54,"t":"2026-10-08T18:45:00Z","v":438,"vw":6.526301},{"c":6.53,"h":6.53,"l":6.53,"n":4,"o":6.53,"t":"2026-10-08T19:15:00Z","v":1050,"vw":6.53},{"c":6.47,"h":6.59,"l":6.47,"n":9,"o":6.59,"t":"2026-10-08T20:00:00Z","v":861,"vw":6.513435},{"c":6.3168,"h":6.3168,"l":6.3168,"n":1,"o":6.3168,"t":"2026-10-08T20:15:00Z","v":100,"vw":6.3168},{"c":6.41,"h":6.42,"l":6.41,"n":5,"o":6.42,"t":"2026-10-08T20:45:00Z","v":540,"vw":6.417407},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-08T21:30:00Z","v":200,"vw":6.48},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-08T22:15:00Z","v":351,"vw":6.5},{"c":6.5,"h":6.51,"l":6.5,"n":5,"o":6.51,"t":"2026-10-08T22:45:00Z","v":388,"vw":6.506667},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-08T23:00:00Z","v":450,"vw":6.5},{"c":6.53,"h":6.53,"l":6.5,"n":3,"o":6.51,"t":"2026-10-08T23:45:00Z","v":398,"vw":6.517437},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-09T08:00:00Z","v":1600,"vw":6.61},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-09T08:30:00Z","v":100,"vw":6.7},{"c":6.6585,"h":6.6585,"l":6.6585,"n":1,"o":6.6585,"t":"2026-10-09T09:00:00Z","v":500,"vw":6.6585},{"c":6.6338,"h":6.6338,"l":6.6338,"n":1,"o":6.6338,"t":"2026-10-09T09:45:00Z","v":297,"vw":6.6338},{"c":6.6886,"h":6.6886,"l":6.6886,"n":1,"o":6.6886,"t":"2026-10-09T11:45:00Z","v":500,"vw":6.6886},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-09T12:30:00Z","v":709,"vw":6.65},{"c":6.56,"h":6.6583,"l":6.56,"n":8,"o":6.6583,"t":"2026-10-09T12:45:00Z","v":2457,"vw":6.60679},{"c":6.56,"h":6.59,"l":6.56,"n":6,"o":6.59,"t":"2026-10-09T13:15:00Z","v":1353,"vw":6.582308},{"c":5.95,"h":6.48,"l":5.785,"n":161,"o":6.48,"t":"2026-10-09T13:30:00Z","v":60656,"vw":6.020068},{"c":5.68,"h":6,"l":5.67,"n":90,"o":6,"t":"2026-10-09T13:45:00Z","v":25776,"vw":5.755171},{"c":5.57,"h":5.7,"l":5.5405,"n":129,"o":5.66,"t":"2026-10-09T14:00:00Z","v":55433,"vw":5.632813},{"c":5.485,"h":5.566,"l":5.47,"n":83,"o":5.56,"t":"2026-10-09T14:15:00Z","v":27603,"vw":5.526223},{"c":5.45,"h":5.4925,"l":5.41,"n":50,"o":5.4923,"t":"2026-10-09T14:30:00Z","v":10643,"vw":5.447635},{"c":5.57,"h":5.57,"l":5.4692,"n":14,"o":5.4692,"t":"2026-10-09T14:45:00Z","v":9897,"vw":5.53369},{"c":5.4401,"h":5.5399,"l":5.43,"n":39,"o":5.505,"t":"2026-10-09T15:00:00Z","v":8663,"vw":5.486098},{"c":5.49,"h":5.5346,"l":5.478,"n":15,"o":5.478,"t":"2026-10-09T15:15:00Z","v":4579,"vw":5.512725},{"c":5.5,"h":5.5105,"l":5.46,"n":14,"o":5.46,"t":"2026-10-09T15:30:00Z","v":9321,"vw":5.487454},{"c":5.535,"h":5.55,"l":5.485,"n":9,"o":5.485,"t":"2026-10-09T15:45:00Z","v":2950,"vw":5.533714},{"c":5.523,"h":5.523,"l":5.4701,"n":10,"o":5.52,"t":"2026-10-09T16:00:00Z","v":5163,"vw":5.500578},{"c":5.5,"h":5.5,"l":5.47,"n":5,"o":5.495,"t":"2026-10-09T16:15:00Z","v":626,"vw":5.491681},{"c":5.4899,"h":5.49,"l":5.4899,"n":8,"o":5.49,"t":"2026-10-09T16:30:00Z","v":3181,"vw":5.48996},{"c":5.4599,"h":5.48,"l":5.45,"n":27,"o":5.475,"t":"2026-10-09T16:45:00Z","v":17609,"vw":5.473414},{"c":5.4597,"h":5.4597,"l":5.42,"n":16,"o":5.445,"t":"2026-10-09T17:00:00Z","v":6083,"vw":5.436538},{"c":5.52,"h":5.52,"l":5.5199,"n":4,"o":5.5199,"t":"2026-10-09T17:15:00Z","v":600,"vw":5.519954},{"c":5.7,"h":5.705,"l":5.58,"n":15,"o":5.58,"t":"2026-10-09T17:45:00Z","v":6376,"vw":5.674289},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-09T18:00:00Z","v":1750,"vw":5.7},{"c":5.6773,"h":5.778,"l":5.6433,"n":13,"o":5.778,"t":"2026-10-09T18:15:00Z","v":4684,"vw":5.715743},{"c":5.66,"h":5.66,"l":5.6101,"n":10,"o":5.65,"t":"2026-10-09T18:30:00Z","v":2003,"vw":5.644704},{"c":5.729,"h":5.729,"l":5.675,"n":2,"o":5.675,"t":"2026-10-09T18:45:00Z","v":2150,"vw":5.678767},{"c":5.725,"h":5.725,"l":5.71,"n":6,"o":5.71,"t":"2026-10-09T19:15:00Z","v":7500,"vw":5.717667},{"c":5.781,"h":5.79,"l":5.66,"n":38,"o":5.703,"t":"2026-10-09T19:30:00Z","v":36229,"vw":5.767215},{"c":5.855,"h":5.8831,"l":5.7701,"n":16,"o":5.7701,"t":"2026-10-09T19:45:00Z","v":15313,"vw":5.794958},{"c":5.813,"h":5.813,"l":5.81,"n":6,"o":5.81,"t":"2026-10-09T20:30:00Z","v":560,"vw":5.8115},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-09T23:45:00Z","v":120,"vw":5.82},{"c":5.83,"h":5.83,"l":5.83,"n":9,"o":5.83,"t":"2026-10-12T08:00:00Z","v":1104,"vw":5.83},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-12T11:00:00Z","v":450,"vw":5.79},{"c":5.775,"h":5.775,"l":5.775,"n":1,"o":5.775,"t":"2026-10-12T11:15:00Z","v":100,"vw":5.775},{"c":5.78,"h":5.78,"l":5.78,"n":2,"o":5.78,"t":"2026-10-12T11:45:00Z","v":120,"vw":5.78},{"c":5.78,"h":5.78,"l":5.765,"n":7,"o":5.77,"t":"2026-10-12T12:15:00Z","v":2000,"vw":5.77775},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-12T13:00:00Z","v":100,"vw":5.79},{"c":5.73,"h":5.73,"l":5.73,"n":2,"o":5.73,"t":"2026-10-12T13:15:00Z","v":101,"vw":5.73},{"c":5.7893,"h":5.8,"l":5.67,"n":21,"o":5.8,"t":"2026-10-12T13:30:00Z","v":5829,"vw":5.733728},{"c":5.53,"h":5.68,"l":5.5159,"n":23,"o":5.68,"t":"2026-10-12T13:45:00Z","v":7161,"vw":5.553951},{"c":5.5297,"h":5.58,"l":5.45,"n":22,"o":5.58,"t":"2026-10-12T14:00:00Z","v":5018,"vw":5.504029},{"c":5.475,"h":5.5,"l":5.4001,"n":22,"o":5.5,"t":"2026-10-12T14:15:00Z","v":8770,"vw":5.420842},{"c":5.49,"h":5.5281,"l":5.47,"n":27,"o":5.47,"t":"2026-10-12T14:30:00Z","v":6399,"vw":5.509239},{"c":5.44,"h":5.4901,"l":5.44,"n":43,"o":5.49,"t":"2026-10-12T14:45:00Z","v":3993,"vw":5.479597},{"c":5.46,"h":5.46,"l":5.4115,"n":12,"o":5.4115,"t":"2026-10-12T15:00:00Z","v":1182,"vw":5.438187},{"c":5.49,"h":5.49,"l":5.44,"n":4,"o":5.44,"t":"2026-10-12T15:15:00Z","v":338,"vw":5.461008},{"c":5.47,"h":5.48,"l":5.465,"n":12,"o":5.465,"t":"2026-10-12T15:30:00Z","v":1214,"vw":5.467425},{"c":5.45,"h":5.4899,"l":5.45,"n":19,"o":5.48,"t":"2026-10-12T15:45:00Z","v":1919,"vw":5.474751},{"c":5.435,"h":5.435,"l":5.435,"n":2,"o":5.435,"t":"2026-10-12T16:00:00Z","v":847,"vw":5.435},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-12T16:15:00Z","v":200,"vw":5.45},{"c":5.4225,"h":5.425,"l":5.4225,"n":5,"o":5.425,"t":"2026-10-12T16:30:00Z","v":522,"vw":5.423},{"c":5.37,"h":5.42,"l":5.37,"n":32,"o":5.4101,"t":"2026-10-12T16:45:00Z","v":11262,"vw":5.409242},{"c":5.39,"h":5.39,"l":5.36,"n":30,"o":5.365,"t":"2026-10-12T17:00:00Z","v":9760,"vw":5.362408},{"c":5.385,"h":5.399,"l":5.37,"n":9,"o":5.37,"t":"2026-10-12T17:15:00Z","v":1708,"vw":5.381651},{"c":5.32,"h":5.39,"l":5.32,"n":18,"o":5.39,"t":"2026-10-12T17:30:00Z","v":1480,"vw":5.357282},{"c":5.28,"h":5.315,"l":5.28,"n":23,"o":5.315,"t":"2026-10-12T17:45:00Z","v":4863,"vw":5.308011},{"c":5.22,"h":5.26,"l":5.21,"n":51,"o":5.26,"t":"2026-10-12T18:00:00Z","v":34014,"vw":5.247304},{"c":5.22,"h":5.2201,"l":5.2001,"n":16,"o":5.2201,"t":"2026-10-12T18:15:00Z","v":2091,"vw":5.213459},{"c":5.22,"h":5.24,"l":5.2101,"n":8,"o":5.23,"t":"2026-10-12T18:30:00Z","v":688,"vw":5.227517},{"c":5.28,"h":5.2899,"l":5.275,"n":5,"o":5.2899,"t":"2026-10-12T18:45:00Z","v":450,"vw":5.281225},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-12T19:00:00Z","v":115,"vw":5.29},{"c":5.3,"h":5.3201,"l":5.3,"n":3,"o":5.315,"t":"2026-10-12T19:15:00Z","v":352,"vw":5.312941},{"c":5.23,"h":5.27,"l":5.2001,"n":18,"o":5.27,"t":"2026-10-12T19:45:00Z","v":2421,"vw":5.224561},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-12T20:15:00Z","v":138,"vw":5.22},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-12T20:30:00Z","v":1000,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-12T22:00:00Z","v":100,"vw":5.24},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-12T23:30:00Z","v":150,"vw":5.24},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-13T08:00:00Z","v":1397,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-13T10:45:00Z","v":100,"vw":5.12},{"c":5.09,"h":5.11,"l":5.09,"n":6,"o":5.11,"t":"2026-10-13T11:00:00Z","v":661,"vw":5.105671},{"c":5.02,"h":5.02,"l":5.01,"n":5,"o":5.02,"t":"2026-10-13T11:15:00Z","v":2800,"vw":5.0175},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-13T11:30:00Z","v":1000,"vw":5.06},{"c":5.04,"h":5.04,"l":5.04,"n":6,"o":5.04,"t":"2026-10-13T11:45:00Z","v":5095,"vw":5.04},{"c":5.0169,"h":5.0169,"l":5.0169,"n":1,"o":5.0169,"t":"2026-10-13T12:00:00Z","v":300,"vw":5.0169},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-13T12:45:00Z","v":400,"vw":5.01},{"c":5,"h":5.005,"l":5,"n":3,"o":5.0009,"t":"2026-10-13T13:15:00Z","v":5986,"vw":5.000113},{"c":5.199,"h":5.199,"l":5.04,"n":30,"o":5.05,"t":"2026-10-13T13:30:00Z","v":5431,"vw":5.126028},{"c":5.08,"h":5.1401,"l":5.07,"n":35,"o":5.1401,"t":"2026-10-13T13:45:00Z","v":5697,"vw":5.11891},{"c":5.03,"h":5.06,"l":5.03,"n":14,"o":5.06,"t":"2026-10-13T14:00:00Z","v":2326,"vw":5.032222},{"c":5.015,"h":5.02,"l":4.995,"n":49,"o":5.02,"t":"2026-10-13T14:15:00Z","v":13699,"vw":5.002735},{"c":4.965,"h":5.005,"l":4.9501,"n":27,"o":5.005,"t":"2026-10-13T14:30:00Z","v":4866,"vw":4.97321},{"c":4.99,"h":4.99,"l":4.953,"n":11,"o":4.9651,"t":"2026-10-13T14:45:00Z","v":2403,"vw":4.971376},{"c":4.98,"h":4.98,"l":4.96,"n":5,"o":4.97,"t":"2026-10-13T15:00:00Z","v":753,"vw":4.974674},{"c":4.9789,"h":5,"l":4.96,"n":12,"o":4.96,"t":"2026-10-13T15:15:00Z","v":2410,"vw":4.9792},{"c":4.9825,"h":4.9825,"l":4.9825,"n":1,"o":4.9825,"t":"2026-10-13T15:30:00Z","v":541,"vw":4.9825},{"c":4.96,"h":4.9799,"l":4.95,"n":7,"o":4.96,"t":"2026-10-13T15:45:00Z","v":978,"vw":4.962702},{"c":4.96,"h":4.98,"l":4.96,"n":23,"o":4.961,"t":"2026-10-13T16:00:00Z","v":11212,"vw":4.968649},{"c":4.97,"h":4.979,"l":4.96,"n":36,"o":4.96,"t":"2026-10-13T16:15:00Z","v":8402,"vw":4.970282},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-13T16:30:00Z","v":400,"vw":4.97},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-13T16:45:00Z","v":100,"vw":4.955},{"c":4.92,"h":4.955,"l":4.9101,"n":22,"o":4.955,"t":"2026-10-13T17:00:00Z","v":13263,"vw":4.947934},{"c":4.89,"h":4.9,"l":4.89,"n":15,"o":4.9,"t":"2026-10-13T17:15:00Z","v":708,"vw":4.895556},{"c":4.93,"h":4.93,"l":4.92,"n":2,"o":4.92,"t":"2026-10-13T17:30:00Z","v":310,"vw":4.923548},{"c":4.87,"h":4.88,"l":4.87,"n":15,"o":4.88,"t":"2026-10-13T17:45:00Z","v":1836,"vw":4.876532},{"c":4.95,"h":4.95,"l":4.8501,"n":3,"o":4.8501,"t":"2026-10-13T18:00:00Z","v":300,"vw":4.888367},{"c":4.91,"h":4.92,"l":4.91,"n":6,"o":4.92,"t":"2026-10-13T18:15:00Z","v":942,"vw":4.918424},{"c":4.8801,"h":4.8801,"l":4.8801,"n":1,"o":4.8801,"t":"2026-10-13T18:30:00Z","v":1000,"vw":4.8801},{"c":4.9525,"h":4.9525,"l":4.9,"n":12,"o":4.9,"t":"2026-10-13T18:45:00Z","v":2724,"vw":4.942183},{"c":4.911,"h":4.915,"l":4.911,"n":3,"o":4.915,"t":"2026-10-13T19:00:00Z","v":203,"vw":4.913},{"c":4.9425,"h":4.9425,"l":4.935,"n":4,"o":4.94,"t":"2026-10-13T19:15:00Z","v":474,"vw":4.93913},{"c":4.91,"h":4.935,"l":4.91,"n":3,"o":4.935,"t":"2026-10-13T19:30:00Z","v":301,"vw":4.918333},{"c":4.86,"h":4.915,"l":4.8599,"n":25,"o":4.915,"t":"2026-10-13T19:45:00Z","v":1610,"vw":4.888495},{"c":4.8596,"h":4.86,"l":4.8301,"n":12,"o":4.86,"t":"2026-10-13T20:00:00Z","v":6375,"vw":4.844484},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-13T20:15:00Z","v":100,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-13T20:30:00Z","v":1000,"vw":4.86},{"c":4.8599,"h":4.8599,"l":4.8599,"n":1,"o":4.8599,"t":"2026-10-13T20:45:00Z","v":100,"vw":4.8599},{"c":4.8562,"h":4.8562,"l":4.8562,"n":1,"o":4.8562,"t":"2026-10-13T23:45:00Z","v":200,"vw":4.8562},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-14T08:00:00Z","v":1021,"vw":4.9},{"c":4.8295,"h":4.8295,"l":4.8295,"n":1,"o":4.8295,"t":"2026-10-14T11:15:00Z","v":100,"vw":4.8295},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-14T12:00:00Z","v":600,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-14T12:15:00Z","v":3201,"vw":4.79},{"c":4.58,"h":4.8,"l":4.58,"n":18,"o":4.8,"t":"2026-10-14T12:30:00Z","v":4685,"vw":4.70154},{"c":4.6,"h":4.6,"l":4.57,"n":9,"o":4.57,"t":"2026-10-14T12:45:00Z","v":11828,"vw":4.581695},{"c":4.57,"h":4.57,"l":4.54,"n":6,"o":4.545,"t":"2026-10-14T13:00:00Z","v":7900,"vw":4.565443},{"c":4.608,"h":4.608,"l":4.53,"n":4,"o":4.55,"t":"2026-10-14T13:15:00Z","v":612,"vw":4.560721},{"c":4.575,"h":4.6799,"l":4.52,"n":31,"o":4.61,"t":"2026-10-14T13:30:00Z","v":40798,"vw":4.603758},{"c":4.515,"h":4.65,"l":4.515,"n":14,"o":4.6244,"t":"2026-10-14T13:45:00Z","v":5857,"vw":4.567235},{"c":4.46,"h":4.5,"l":4.46,"n":35,"o":4.5,"t":"2026-10-14T14:00:00Z","v":6676,"vw":4.477157},{"c":4.54,"h":4.54,"l":4.49,"n":21,"o":4.49,"t":"2026-10-14T14:15:00Z","v":7770,"vw":4.515806},{"c":4.52,"h":4.5235,"l":4.51,"n":4,"o":4.5235,"t":"2026-10-14T14:30:00Z","v":1764,"vw":4.515554},{"c":4.45,"h":4.5,"l":4.45,"n":11,"o":4.5,"t":"2026-10-14T14:45:00Z","v":4667,"vw":4.473855},{"c":4.38,"h":4.44,"l":4.36,"n":29,"o":4.4301,"t":"2026-10-14T15:00:00Z","v":11824,"vw":4.401685},{"c":4.43,"h":4.4582,"l":4.4002,"n":16,"o":4.4201,"t":"2026-10-14T15:30:00Z","v":3527,"vw":4.450179},{"c":4.4487,"h":4.4489,"l":4.4,"n":12,"o":4.41,"t":"2026-10-14T15:45:00Z","v":6065,"vw":4.442409},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-14T16:00:00Z","v":2885,"vw":4.39},{"c":4.41,"h":4.41,"l":4.39,"n":5,"o":4.39,"t":"2026-10-14T16:15:00Z","v":384,"vw":4.40169},{"c":4.43,"h":4.43,"l":4.37,"n":7,"o":4.385,"t":"2026-10-14T16:30:00Z","v":1048,"vw":4.415337},{"c":4.4198,"h":4.4198,"l":4.4198,"n":1,"o":4.4198,"t":"2026-10-14T17:00:00Z","v":100,"vw":4.4198},{"c":4.385,"h":4.385,"l":4.38,"n":3,"o":4.38,"t":"2026-10-14T17:30:00Z","v":1800,"vw":4.3828},{"c":4.305,"h":4.3801,"l":4.305,"n":36,"o":4.3801,"t":"2026-10-14T17:45:00Z","v":6757,"vw":4.339282},{"c":4.28,"h":4.305,"l":4.25,"n":12,"o":4.305,"t":"2026-10-14T18:00:00Z","v":26707,"vw":4.282285},{"c":4.25,"h":4.27,"l":4.25,"n":8,"o":4.27,"t":"2026-10-14T18:15:00Z","v":2011,"vw":4.266},{"c":4.151,"h":4.215,"l":4.151,"n":16,"o":4.215,"t":"2026-10-14T18:30:00Z","v":4827,"vw":4.182137},{"c":4.2099,"h":4.21,"l":4.205,"n":12,"o":4.21,"t":"2026-10-14T18:45:00Z","v":6073,"vw":4.209525},{"c":4.235,"h":4.249,"l":4.1901,"n":14,"o":4.21,"t":"2026-10-14T19:00:00Z","v":7559,"vw":4.229533},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-14T19:15:00Z","v":123,"vw":4.24},{"c":4.22,"h":4.2463,"l":4.22,"n":8,"o":4.2463,"t":"2026-10-14T19:30:00Z","v":3264,"vw":4.23762},{"c":4.195,"h":4.2,"l":4.195,"n":5,"o":4.2,"t":"2026-10-14T19:45:00Z","v":315,"vw":4.197664},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-14T20:30:00Z","v":395,"vw":4.19},{"c":4.1915,"h":4.2,"l":4.19,"n":4,"o":4.2,"t":"2026-10-14T20:45:00Z","v":815,"vw":4.191708},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-14T21:15:00Z","v":225,"vw":4.19},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-14T22:00:00Z","v":240,"vw":4.24},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-10-14T22:15:00Z","v":1869,"vw":4.19},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-14T23:00:00Z","v":1500,"vw":4.15},{"c":4.06,"h":4.07,"l":4.05,"n":27,"o":4.06,"t":"2026-10-15T08:00:00Z","v":8043,"vw":4.053331},{"c":3.99,"h":4,"l":3.99,"n":5,"o":4,"t":"2026-10-15T09:45:00Z","v":354,"vw":3.996},{"c":3.9,"h":4.11,"l":3.9,"n":9,"o":4.11,"t":"2026-10-15T11:00:00Z","v":643,"vw":4.064644},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-15T11:15:00Z","v":150,"vw":3.99},{"c":4.005,"h":4.005,"l":3.99,"n":5,"o":3.99,"t":"2026-10-15T12:30:00Z","v":1412,"vw":4.003846},{"c":3.98,"h":3.98,"l":3.98,"n":10,"o":3.98,"t":"2026-10-15T13:00:00Z","v":6029,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-15T13:15:00Z","v":500,"vw":3.95},{"c":3.964,"h":4,"l":3.91,"n":74,"o":3.93,"t":"2026-10-15T13:30:00Z","v":160796,"vw":3.920015},{"c":3.86,"h":3.96,"l":3.86,"n":40,"o":3.9301,"t":"2026-10-15T13:45:00Z","v":31111,"vw":3.918783},{"c":4.03,"h":4.0619,"l":3.8996,"n":32,"o":3.9,"t":"2026-10-15T14:00:00Z","v":24319,"vw":3.998915},{"c":4.03,"h":4.06,"l":4.03,"n":12,"o":4.03,"t":"2026-10-15T14:15:00Z","v":12518,"vw":4.030565},{"c":4.06,"h":4.06,"l":4.03,"n":16,"o":4.03,"t":"2026-10-15T14:30:00Z","v":4760,"vw":4.05774},{"c":4.105,"h":4.12,"l":4.105,"n":6,"o":4.12,"t":"2026-10-15T14:45:00Z","v":720,"vw":4.112857},{"c":4.15,"h":4.1781,"l":4.13,"n":31,"o":4.13,"t":"2026-10-15T15:00:00Z","v":14234,"vw":4.137537},{"c":4.195,"h":4.205,"l":4.195,"n":3,"o":4.2,"t":"2026-10-15T15:15:00Z","v":428,"vw":4.200327},{"c":4.15,"h":4.18,"l":4.15,"n":25,"o":4.18,"t":"2026-10-15T15:30:00Z","v":14730,"vw":4.166768},{"c":4.13,"h":4.13,"l":4.12,"n":7,"o":4.12,"t":"2026-10-15T15:45:00Z","v":1673,"vw":4.12625},{"c":4.065,"h":4.11,"l":4.06,"n":28,"o":4.11,"t":"2026-10-15T16:00:00Z","v":9034,"vw":4.090202},{"c":4.08,"h":4.08,"l":4.07,"n":13,"o":4.07,"t":"2026-10-15T16:15:00Z","v":2639,"vw":4.074987},{"c":4.09,"h":4.09,"l":4.0801,"n":4,"o":4.0801,"t":"2026-10-15T16:30:00Z","v":494,"vw":4.0846},{"c":4.11,"h":4.11,"l":4.1001,"n":2,"o":4.1001,"t":"2026-10-15T16:45:00Z","v":1000,"vw":4.10505},{"c":4.14,"h":4.14,"l":4.12,"n":5,"o":4.12,"t":"2026-10-15T17:00:00Z","v":595,"vw":4.136593},{"c":4.17,"h":4.17,"l":4.15,"n":4,"o":4.15,"t":"2026-10-15T17:15:00Z","v":1394,"vw":4.152869},{"c":4.19,"h":4.19,"l":4.19,"n":40,"o":4.19,"t":"2026-10-15T17:30:00Z","v":5800,"vw":4.19},{"c":4.19,"h":4.22,"l":4.19,"n":6,"o":4.22,"t":"2026-10-15T17:45:00Z","v":552,"vw":4.210909},{"c":4.195,"h":4.2,"l":4.195,"n":3,"o":4.2,"t":"2026-10-15T18:15:00Z","v":1200,"vw":4.195833},{"c":4.21,"h":4.23,"l":4.2,"n":12,"o":4.21,"t":"2026-10-15T18:30:00Z","v":1702,"vw":4.209697},{"c":4.26,"h":4.26,"l":4.24,"n":16,"o":4.24,"t":"2026-10-15T18:45:00Z","v":6593,"vw":4.242465},{"c":4.395,"h":4.395,"l":4.28,"n":8,"o":4.28,"t":"2026-10-15T19:00:00Z","v":1094,"vw":4.341659},{"c":4.47,"h":4.5,"l":4.445,"n":51,"o":4.45,"t":"2026-10-15T19:15:00Z","v":59184,"vw":4.477623},{"c":4.56,"h":4.56,"l":4.49,"n":44,"o":4.49,"t":"2026-10-15T19:30:00Z","v":46084,"vw":4.54082},{"c":4.53,"h":4.6295,"l":4.53,"n":37,"o":4.585,"t":"2026-10-15T19:45:00Z","v":37593,"vw":4.617594},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-15T20:00:00Z","v":152,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T21:00:00Z","v":750,"vw":4.52},{"c":4.6,"h":4.6,"l":4.52,"n":2,"o":4.52,"t":"2026-10-15T21:15:00Z","v":4941,"vw":4.521619},{"c":4.68,"h":4.68,"l":4.65,"n":16,"o":4.67,"t":"2026-10-16T08:00:00Z","v":2181,"vw":4.669463},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-16T09:00:00Z","v":916,"vw":4.66},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-16T09:15:00Z","v":100,"vw":4.69},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-16T09:45:00Z","v":1400,"vw":4.65},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-16T10:00:00Z","v":350,"vw":4.6},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-16T11:00:00Z","v":206,"vw":4.57},{"c":4.6395,"h":4.6445,"l":4.6395,"n":2,"o":4.6445,"t":"2026-10-16T11:15:00Z","v":302,"vw":4.642},{"c":4.5,"h":4.52,"l":4.5,"n":10,"o":4.52,"t":"2026-10-16T11:30:00Z","v":7072,"vw":4.507429},{"c":4.4745,"h":4.4745,"l":4.47,"n":3,"o":4.47,"t":"2026-10-16T11:45:00Z","v":685,"vw":4.47185},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-16T12:00:00Z","v":104,"vw":4.47},{"c":4.44,"h":4.44,"l":4.42,"n":5,"o":4.44,"t":"2026-10-16T12:15:00Z","v":698,"vw":4.428658},{"c":4.36,"h":4.44,"l":4.36,"n":4,"o":4.44,"t":"2026-10-16T12:30:00Z","v":748,"vw":4.428539},{"c":4.34,"h":4.36,"l":4.34,"n":3,"o":4.36,"t":"2026-10-16T12:45:00Z","v":908,"vw":4.348899},{"c":4.3301,"h":4.34,"l":4.33,"n":6,"o":4.34,"t":"2026-10-16T13:00:00Z","v":1000,"vw":4.33403},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-16T13:15:00Z","v":1004,"vw":4.41},{"c":4.4711,"h":4.49,"l":4.43,"n":4,"o":4.43,"t":"2026-10-16T13:30:00Z","v":2545,"vw":4.481822},{"c":4.435,"h":4.5078,"l":4.42,"n":7,"o":4.5078,"t":"2026-10-16T13:45:00Z","v":1169,"vw":4.457219},{"c":4.53,"h":4.53,"l":4.48,"n":15,"o":4.48,"t":"2026-10-16T14:00:00Z","v":6502,"vw":4.528314},{"c":4.5001,"h":4.5001,"l":4.5001,"n":3,"o":4.5001,"t":"2026-10-16T14:15:00Z","v":571,"vw":4.5001},{"c":4.52,"h":4.54,"l":4.52,"n":7,"o":4.54,"t":"2026-10-16T14:30:00Z","v":601,"vw":4.526757},{"c":4.43,"h":4.51,"l":4.41,"n":25,"o":4.51,"t":"2026-10-16T14:45:00Z","v":55882,"vw":4.42895},{"c":4.42,"h":4.43,"l":4.42,"n":7,"o":4.42,"t":"2026-10-16T15:00:00Z","v":1002,"vw":4.421111},{"c":4.38,"h":4.4293,"l":4.38,"n":9,"o":4.42,"t":"2026-10-16T15:15:00Z","v":8889,"vw":4.419617},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-10-16T15:30:00Z","v":2294,"vw":4.38},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-16T15:45:00Z","v":201,"vw":4.28},{"c":4.275,"h":4.3,"l":4.275,"n":2,"o":4.3,"t":"2026-10-16T16:00:00Z","v":400,"vw":4.28125},{"c":4.3,"h":4.3,"l":4.27,"n":6,"o":4.2785,"t":"2026-10-16T16:15:00Z","v":733,"vw":4.277885},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T16:30:00Z","v":247,"vw":4.3},{"c":4.28,"h":4.28,"l":4.26,"n":5,"o":4.26,"t":"2026-10-16T16:45:00Z","v":544,"vw":4.263984},{"c":4.26,"h":4.26,"l":4.241,"n":5,"o":4.26,"t":"2026-10-16T17:00:00Z","v":2592,"vw":4.255602},{"c":4.28,"h":4.345,"l":4.28,"n":4,"o":4.345,"t":"2026-10-16T17:45:00Z","v":1629,"vw":4.335296},{"c":4.27,"h":4.27,"l":4.265,"n":3,"o":4.265,"t":"2026-10-16T18:00:00Z","v":700,"vw":4.269243},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-16T18:30:00Z","v":300,"vw":4.25},{"c":4.34,"h":4.34,"l":4.27,"n":11,"o":4.27,"t":"2026-10-16T19:00:00Z","v":3226,"vw":4.293541},{"c":4.35,"h":4.355,"l":4.33,"n":4,"o":4.355,"t":"2026-10-16T19:15:00Z","v":501,"vw":4.343613},{"c":4.28,"h":4.28,"l":4.2778,"n":4,"o":4.2778,"t":"2026-10-16T19:30:00Z","v":2002,"vw":4.2789},{"c":4.24,"h":4.26,"l":4.23,"n":3,"o":4.26,"t":"2026-10-16T19:45:00Z","v":1379,"vw":4.235649},{"c":4.22,"h":4.24,"l":4.22,"n":5,"o":4.24,"t":"2026-10-16T20:00:00Z","v":1902,"vw":4.222082},{"c":4.22,"h":4.22,"l":4.22,"n":12,"o":4.22,"t":"2026-10-16T21:00:00Z","v":2603,"vw":4.22},{"c":4.2,"h":4.22,"l":4.2,"n":11,"o":4.22,"t":"2026-10-16T21:15:00Z","v":6097,"vw":4.202629},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-19T11:00:00Z","v":160,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-19T11:15:00Z","v":398,"vw":4.39},{"c":4.35,"h":4.35,"l":4.341,"n":4,"o":4.341,"t":"2026-10-19T11:45:00Z","v":387,"vw":4.344},{"c":4.3964,"h":4.3964,"l":4.3765,"n":3,"o":4.3765,"t":"2026-10-19T13:00:00Z","v":702,"vw":4.390714},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-19T13:15:00Z","v":223,"vw":4.4},{"c":4.35,"h":4.44,"l":4.35,"n":6,"o":4.44,"t":"2026-10-19T13:30:00Z","v":986,"vw":4.429773},{"c":4.3,"h":4.35,"l":4.3,"n":6,"o":4.34,"t":"2026-10-19T13:45:00Z","v":1088,"vw":4.334},{"c":4.17,"h":4.2,"l":4.17,"n":6,"o":4.2,"t":"2026-10-19T14:00:00Z","v":781,"vw":4.181613},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-19T14:15:00Z","v":318,"vw":4.22},{"c":4.13,"h":4.14,"l":4.11,"n":15,"o":4.14,"t":"2026-10-19T14:30:00Z","v":1416,"vw":4.125907},{"c":4.18,"h":4.2099,"l":4.18,"n":2,"o":4.2099,"t":"2026-10-19T15:00:00Z","v":4000,"vw":4.19495},{"c":4.16,"h":4.2099,"l":4.16,"n":6,"o":4.2099,"t":"2026-10-19T15:15:00Z","v":417,"vw":4.184967},{"c":4.19,"h":4.19,"l":4.17,"n":3,"o":4.17,"t":"2026-10-19T15:30:00Z","v":249,"vw":4.18},{"c":4.225,"h":4.2399,"l":4.205,"n":8,"o":4.205,"t":"2026-10-19T15:45:00Z","v":521,"vw":4.219975},{"c":4.1912,"h":4.21,"l":4.1728,"n":8,"o":4.21,"t":"2026-10-19T16:00:00Z","v":1513,"vw":4.189704},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-19T16:15:00Z","v":126,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-19T16:45:00Z","v":2000,"vw":4.17},{"c":4.12,"h":4.13,"l":4.12,"n":8,"o":4.13,"t":"2026-10-19T17:30:00Z","v":731,"vw":4.128333},{"c":4.06,"h":4.1,"l":4.05,"n":25,"o":4.1,"t":"2026-10-19T17:45:00Z","v":33589,"vw":4.079171},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-19T18:15:00Z","v":300,"vw":4.04},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T18:30:00Z","v":100,"vw":4.01},{"c":4.12,"h":4.12,"l":4.09,"n":4,"o":4.0938,"t":"2026-10-19T19:15:00Z","v":401,"vw":4.0994},{"c":4.12,"h":4.12,"l":4.11,"n":8,"o":4.11,"t":"2026-10-19T19:30:00Z","v":916,"vw":4.11724},{"c":4.11,"h":4.13,"l":4.11,"n":8,"o":4.12,"t":"2026-10-19T19:45:00Z","v":527,"vw":4.118547},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T20:00:00Z","v":178,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-19T22:30:00Z","v":11001,"vw":4.15},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-19T23:15:00Z","v":334,"vw":4.13},{"c":4.09,"h":4.12,"l":4.09,"n":2,"o":4.12,"t":"2026-10-20T08:00:00Z","v":800,"vw":4.09375},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-20T11:45:00Z","v":700,"vw":4.04},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-10-20T12:00:00Z","v":1858,"vw":4},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T12:45:00Z","v":100,"vw":4.07},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-20T13:15:00Z","v":400,"vw":4.02},{"c":3.9501,"h":4.0699,"l":3.95,"n":15,"o":3.98,"t":"2026-10-20T13:30:00Z","v":3444,"vw":3.974545},{"c":4.18,"h":4.18,"l":4.14,"n":26,"o":4.14,"t":"2026-10-20T14:00:00Z","v":3593,"vw":4.155685},{"c":4.345,"h":4.35,"l":4.205,"n":23,"o":4.22,"t":"2026-10-20T14:15:00Z","v":9020,"vw":4.322368},{"c":4.43,"h":4.43,"l":4.35,"n":7,"o":4.35,"t":"2026-10-20T14:30:00Z","v":1989,"vw":4.401454},{"c":4.4497,"h":4.4497,"l":4.38,"n":5,"o":4.42,"t":"2026-10-20T14:45:00Z","v":5500,"vw":4.403753},{"c":4.31,"h":4.415,"l":4.31,"n":6,"o":4.415,"t":"2026-10-20T15:00:00Z","v":2629,"vw":4.353269},{"c":4.305,"h":4.305,"l":4.2601,"n":3,"o":4.2601,"t":"2026-10-20T15:30:00Z","v":917,"vw":4.294216},{"c":4.3232,"h":4.3232,"l":4.32,"n":5,"o":4.32,"t":"2026-10-20T16:00:00Z","v":921,"vw":4.322447},{"c":4.28,"h":4.31,"l":4.28,"n":3,"o":4.31,"t":"2026-10-20T16:15:00Z","v":301,"vw":4.299934},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T17:15:00Z","v":100,"vw":4.34},{"c":4.39,"h":4.4,"l":4.39,"n":2,"o":4.4,"t":"2026-10-20T17:30:00Z","v":1400,"vw":4.399286},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-20T17:45:00Z","v":100,"vw":4.43},{"c":4.39,"h":4.41,"l":4.39,"n":3,"o":4.41,"t":"2026-10-20T18:00:00Z","v":201,"vw":4.4},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-20T18:15:00Z","v":125,"vw":4.36},{"c":4.277,"h":4.29,"l":4.277,"n":4,"o":4.29,"t":"2026-10-20T19:15:00Z","v":700,"vw":4.279135},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T19:30:00Z","v":100,"vw":4.33},{"c":4.21,"h":4.27,"l":4.21,"n":7,"o":4.27,"t":"2026-10-20T19:45:00Z","v":2780,"vw":4.259536},{"c":4.268,"h":4.28,"l":4.268,"n":2,"o":4.28,"t":"2026-10-20T20:30:00Z","v":200,"vw":4.274},{"c":4.38,"h":4.38,"l":4.31,"n":5,"o":4.31,"t":"2026-10-20T21:30:00Z","v":9000,"vw":4.358667},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-20T22:00:00Z","v":2090,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T23:00:00Z","v":175,"vw":4.29},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T13:15:00Z","v":100,"vw":4.35},{"c":4.43,"h":4.43,"l":4.29,"n":10,"o":4.29,"t":"2026-10-21T13:30:00Z","v":4449,"vw":4.353934},{"c":4.31,"h":4.31,"l":4.2888,"n":6,"o":4.2888,"t":"2026-10-21T14:00:00Z","v":1103,"vw":4.296419},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-10-21T14:30:00Z","v":500,"vw":4.325},{"c":4.37,"h":4.3911,"l":4.35,"n":20,"o":4.39,"t":"2026-10-21T14:45:00Z","v":8472,"vw":4.380474},{"c":4.3915,"h":4.3915,"l":4.39,"n":6,"o":4.39,"t":"2026-10-21T15:30:00Z","v":1000,"vw":4.39015},{"c":4.4,"h":4.42,"l":4.395,"n":6,"o":4.42,"t":"2026-10-21T15:45:00Z","v":1546,"vw":4.400977},{"c":4.385,"h":4.41,"l":4.385,"n":3,"o":4.41,"t":"2026-10-21T16:45:00Z","v":350,"vw":4.400458},{"c":4.3492,"h":4.3492,"l":4.3492,"n":2,"o":4.3492,"t":"2026-10-21T17:30:00Z","v":101,"vw":4.3492},{"c":4.34,"h":4.35,"l":4.34,"n":3,"o":4.35,"t":"2026-10-21T18:15:00Z","v":480,"vw":4.3425},{"c":4.33,"h":4.34,"l":4.33,"n":2,"o":4.34,"t":"2026-10-21T18:30:00Z","v":1337,"vw":4.331025},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T18:45:00Z","v":641,"vw":4.29},{"c":4.2,"h":4.27,"l":4.2,"n":2,"o":4.27,"t":"2026-10-21T19:00:00Z","v":350,"vw":4.24},{"c":4.2188,"h":4.2188,"l":4.2188,"n":1,"o":4.2188,"t":"2026-10-21T19:15:00Z","v":650,"vw":4.2188},{"c":4.22,"h":4.25,"l":4.22,"n":3,"o":4.25,"t":"2026-10-21T19:30:00Z","v":2201,"vw":4.247273},{"c":4.21,"h":4.23,"l":4.2,"n":9,"o":4.23,"t":"2026-10-21T19:45:00Z","v":2689,"vw":4.208628}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.475,"strike":9.883850487845688,"iv":3.0980447839220924,"gamma":0.09388297075250755,"theta":-0.02196003282105616,"vega":0.004158374022078842,"rho":0.0006327952008893693,"breakevenPct":146.05345576830615},{"delta":0.35,"premium":0.5143406929290291,"strike":7.4263722828388365,"iv":2.60723451399031,"gamma":0.11899158846181407,"theta":-0.019694038132062986,"vega":0.0044267729069506195,"rho":0.0007700882656251733,"breakevenPct":88.61551011325098},{"delta":0.4,"premium":0.5641639196371849,"strike":6.216721607256301,"iv":2.3110181006649575,"gamma":0.1399430305508073,"theta":-0.01822677380917365,"vega":0.004614779070496207,"rho":0.0008991163373790472,"breakevenPct":61.06616453428709},{"delta":0.45,"premium":0.5907268544967232,"strike":5.370925820131068,"iv":1.98226081953056,"gamma":0.16843421838410005,"theta":-0.016021560837113043,"vega":0.004720009238668477,"rho":0.0010465843938448306,"breakevenPct":41.60695189139646},{"delta":0.5,"premium":0.6411014636934572,"strike":4.835594145226171,"iv":1.7852677797439112,"gamma":0.18515939293583394,"theta":-0.01449176977209057,"vega":0.004718012562486255,"rho":0.0011749453658474113,"breakevenPct":30.087781684551736},{"delta":0.55,"premium":0.7182427252542191,"strike":4.527029098983124,"iv":1.7187730309463074,"gamma":0.18960570278227637,"theta":-0.013756256562308233,"vega":0.004637505707801522,"rho":0.0012818879876752081,"breakevenPct":24.590779673096023},{"delta":0.6,"premium":0.7953839868149807,"strike":4.218464052740077,"iv":1.6522782821487034,"gamma":0.19405201262871877,"theta":-0.013020743352525895,"vega":0.00455699885311679,"rho":0.0013888306095030045,"breakevenPct":19.093777661640324},{"delta":0.65,"premium":0.8850768673513087,"strike":3.9331869193308404,"iv":1.5924274772101186,"gamma":0.19307359963284987,"theta":-0.012122429109174706,"vega":0.004382389277369184,"rho":0.0014863100127593815,"breakevenPct":14.448070942568858},{"delta":0.7,"premium":1.0052031254037352,"strike":3.7043749992309807,"iv":1.548685960806415,"gamma":0.1789420915261715,"theta":-0.01082937811319768,"vega":0.003979612830003379,"rho":0.001560844351808344,"breakevenPct":11.8664637680455},{"delta":0.75,"premium":1.125329383456162,"strike":3.47556307913112,"iv":1.5049444444027116,"gamma":0.1648105834194931,"theta":-0.009536327117220649,"vega":0.0035768363826375734,"rho":0.001635378690857307,"breakevenPct":9.284856593522136},{"delta":0.8,"premium":1.2454556415085887,"strike":3.2467511590312594,"iv":1.461202927999008,"gamma":0.15067907531281466,"theta":-0.008243276121243617,"vega":0.0031740599352717675,"rho":0.0017099130299062697,"breakevenPct":6.703249418998771},{"delta":0.85,"premium":1.3655818995610152,"strike":3.0179392389313997,"iv":1.4174614115953046,"gamma":0.13654756720613628,"theta":-0.00695022512526659,"vega":0.0027712834879059624,"rho":0.0017844473689552322,"breakevenPct":4.121642244475412},{"delta":0.9,"premium":1.8019668221189398,"strike":2.525592419867845,"iv":1.6448985794410735,"gamma":0.09234698531632912,"theta":-0.005556882805209484,"vega":0.0020153305304072655,"rho":0.001603913153085952,"breakevenPct":2.7923810448167385}],"put":[{"delta":0.1,"premium":0.425,"strike":1.8620054698685897,"iv":4.271878240172274,"gamma":0.03663110929315172,"theta":-0.01424737427416039,"vega":0.002078331395553118,"rho":-0.0006861914179133204,"breakevenPct":65.8668534473019},{"delta":0.15,"premium":0.45823888673709795,"strike":2.4431851564946396,"iv":3.2489068995257826,"gamma":0.06417124548668626,"theta":-0.014322546238764782,"vega":0.002735137926945985,"rho":-0.0008852184497896304,"breakevenPct":52.8516325473268},{"delta":0.2,"premium":0.4988964183444095,"strike":2.98528557792546,"iv":2.530354118879182,"gamma":0.09282569450446902,"theta":-0.01416574723197435,"vega":0.0033455390242917928,"rho":-0.0010900212014780673,"breakevenPct":40.940875069333714},{"delta":0.25,"premium":0.545190244130818,"strike":3.301268294205453,"iv":2.2500316258254163,"gamma":0.12283843031733913,"theta":-0.013588262172009957,"vega":0.0037008775402588815,"rho":-0.0012994944820157775,"breakevenPct":34.53496318112506},{"delta":0.3,"premium":0.5916413262941282,"strike":3.6109421752941877,"iv":1.9819360508645814,"gamma":0.1528890632401545,"theta":-0.012999039689825728,"vega":0.004049099639630897,"rho":-0.001509098073431826,"breakevenPct":28.28264016626936},{"delta":0.35,"premium":0.6380924084574384,"strike":3.920616056382923,"iv":1.7138404759037464,"gamma":0.18293969616296984,"theta":-0.0124098172076415,"vega":0.004397321739002913,"rho":-0.0017187016648478747,"breakevenPct":22.030317151413666},{"delta":0.4,"premium":0.7440326020095837,"strike":4.170968367290152,"iv":1.614252647443735,"gamma":0.19649993230241247,"theta":-0.012094852186359351,"vega":0.004505977366553784,"rho":-0.001974685596454871,"breakevenPct":18.60010058715989},{"delta":0.45,"premium":0.8704794677861827,"strike":4.400871759611241,"iv":1.5727516359507414,"gamma":0.2043757136938677,"theta":-0.01187442728720257,"vega":0.004532051308163938,"rho":-0.002246657435962152,"breakevenPct":16.1427009067682},{"delta":0.5,"premium":0.9969263335627818,"strike":4.630775151932331,"iv":1.5312506244577477,"gamma":0.2122514950853229,"theta":-0.01165400238804579,"vega":0.004558125249774093,"rho":-0.002518629275469432,"breakevenPct":13.685301226376517},{"delta":0.55,"premium":1.123373199339381,"strike":4.86067854425342,"iv":1.489749612964754,"gamma":0.22012727647677813,"theta":-0.01143357748888901,"vega":0.004584199191384247,"rho":-0.002790601114976713,"breakevenPct":11.227901545984825},{"delta":0.6,"premium":1.3136538461538458,"strike":5.137762237762237,"iv":1.474821958041958,"gamma":0.21916909090909092,"theta":-0.011120909090909091,"vega":0.0045173426573426574,"rho":-0.003113827622814748,"breakevenPct":9.166071458232983},{"delta":0.65,"premium":1.6021153846153844,"strike":5.487412587412587,"iv":1.500766013986014,"gamma":0.20462363636363637,"theta":-0.010666363636363637,"vega":0.0043075524475524474,"rho":-0.003515887453009225,"breakevenPct":7.7126555155058725},{"delta":0.7,"premium":1.8905769230769225,"strike":5.837062937062936,"iv":1.5267100699300697,"gamma":0.19007818181818184,"theta":-0.010211818181818183,"vega":0.004097762237762238,"rho":-0.003917947283203701,"breakevenPct":6.259239572778766},{"delta":0.75,"premium":2.201789982212468,"strike":6.207988214367609,"iv":1.5153152044266882,"gamma":0.17339880412219075,"theta":-0.009147658287245303,"vega":0.003743735504982529,"rho":-0.004340707769653598,"breakevenPct":4.840897098452695},{"delta":0.8,"premium":2.5328573646328216,"strike":6.597479252509202,"iv":1.4713361864991379,"gamma":0.1548572388079412,"theta":-0.00755151275774212,"vega":0.003263839446897376,"rho":-0.004781532873734629,"breakevenPct":3.4531618081619873},{"delta":0.85,"premium":2.863924747053174,"strike":6.986970290650793,"iv":1.427357168571588,"gamma":0.13631567349369167,"theta":-0.00595536722823894,"vega":0.0027839433888122243,"rho":-0.005222357977815659,"breakevenPct":2.065426517871283}]},"raw":{"call":[{"delta":0.3,"premium":0.475,"strike":9.883850487845688,"iv":3.0980447839220924,"gamma":0.09388297075250755,"theta":-0.02196003282105616,"vega":0.004158374022078842,"rho":0.0006327952008893693,"breakevenPct":146.05345576830615},{"delta":0.35,"premium":0.5143406929290291,"strike":7.4263722828388365,"iv":2.60723451399031,"gamma":0.11899158846181407,"theta":-0.019694038132062986,"vega":0.0044267729069506195,"rho":0.0007700882656251733,"breakevenPct":88.61551011325098},{"delta":0.4,"premium":0.5641639196371849,"strike":6.216721607256301,"iv":2.3110181006649575,"gamma":0.1399430305508073,"theta":-0.01822677380917365,"vega":0.004614779070496207,"rho":0.0008991163373790472,"breakevenPct":61.06616453428709},{"delta":0.45,"premium":0.5907268544967232,"strike":5.370925820131068,"iv":1.98226081953056,"gamma":0.16843421838410005,"theta":-0.016021560837113043,"vega":0.004720009238668477,"rho":0.0010465843938448306,"breakevenPct":41.60695189139646},{"delta":0.5,"premium":0.6411014636934572,"strike":4.835594145226171,"iv":1.7852677797439112,"gamma":0.18515939293583394,"theta":-0.01449176977209057,"vega":0.004718012562486255,"rho":0.0011749453658474113,"breakevenPct":30.087781684551736},{"delta":0.55,"premium":0.7182427252542191,"strike":4.527029098983124,"iv":1.7187730309463074,"gamma":0.18960570278227637,"theta":-0.013756256562308233,"vega":0.004637505707801522,"rho":0.0012818879876752081,"breakevenPct":24.590779673096023},{"delta":0.6,"premium":0.7953839868149807,"strike":4.218464052740077,"iv":1.6522782821487034,"gamma":0.19405201262871877,"theta":-0.013020743352525895,"vega":0.00455699885311679,"rho":0.0013888306095030045,"breakevenPct":19.093777661640324},{"delta":0.65,"premium":0.8850768673513087,"strike":3.9331869193308404,"iv":1.5924274772101186,"gamma":0.19307359963284987,"theta":-0.012122429109174706,"vega":0.004382389277369184,"rho":0.0014863100127593815,"breakevenPct":14.448070942568858},{"delta":0.7,"premium":1.0052031254037352,"strike":3.7043749992309807,"iv":1.548685960806415,"gamma":0.1789420915261715,"theta":-0.01082937811319768,"vega":0.003979612830003379,"rho":0.001560844351808344,"breakevenPct":11.8664637680455},{"delta":0.75,"premium":1.125329383456162,"strike":3.47556307913112,"iv":1.5049444444027116,"gamma":0.1648105834194931,"theta":-0.009536327117220649,"vega":0.0035768363826375734,"rho":0.001635378690857307,"breakevenPct":9.284856593522136},{"delta":0.8,"premium":1.2454556415085887,"strike":3.2467511590312594,"iv":1.461202927999008,"gamma":0.15067907531281466,"theta":-0.008243276121243617,"vega":0.0031740599352717675,"rho":0.0017099130299062697,"breakevenPct":6.703249418998771},{"delta":0.85,"premium":1.3655818995610152,"strike":3.0179392389313997,"iv":1.4174614115953046,"gamma":0.13654756720613628,"theta":-0.00695022512526659,"vega":0.0027712834879059624,"rho":0.0017844473689552322,"breakevenPct":4.121642244475412},{"delta":0.9,"premium":1.8019668221189398,"strike":2.525592419867845,"iv":1.6448985794410735,"gamma":0.09234698531632912,"theta":-0.005556882805209484,"vega":0.0020153305304072655,"rho":0.001603913153085952,"breakevenPct":2.7923810448167385}],"put":[{"delta":0.1,"premium":0.425,"strike":1.8620054698685897,"iv":4.271878240172274,"gamma":0.03663110929315172,"theta":-0.01424737427416039,"vega":0.002078331395553118,"rho":-0.0006861914179133204,"breakevenPct":65.8668534473019},{"delta":0.15,"premium":0.45823888673709795,"strike":2.4431851564946396,"iv":3.2489068995257826,"gamma":0.06417124548668626,"theta":-0.014322546238764782,"vega":0.002735137926945985,"rho":-0.0008852184497896304,"breakevenPct":52.8516325473268},{"delta":0.2,"premium":0.4988964183444095,"strike":2.98528557792546,"iv":2.530354118879182,"gamma":0.09282569450446902,"theta":-0.01416574723197435,"vega":0.0033455390242917928,"rho":-0.0010900212014780673,"breakevenPct":40.940875069333714},{"delta":0.25,"premium":0.545190244130818,"strike":3.301268294205453,"iv":2.2500316258254163,"gamma":0.12283843031733913,"theta":-0.013588262172009957,"vega":0.0037008775402588815,"rho":-0.0012994944820157775,"breakevenPct":34.53496318112506},{"delta":0.3,"premium":0.5916413262941282,"strike":3.6109421752941877,"iv":1.9819360508645814,"gamma":0.1528890632401545,"theta":-0.012999039689825728,"vega":0.004049099639630897,"rho":-0.001509098073431826,"breakevenPct":28.28264016626936},{"delta":0.35,"premium":0.6380924084574384,"strike":3.920616056382923,"iv":1.7138404759037464,"gamma":0.18293969616296984,"theta":-0.0124098172076415,"vega":0.004397321739002913,"rho":-0.0017187016648478747,"breakevenPct":22.030317151413666},{"delta":0.4,"premium":0.7440326020095837,"strike":4.170968367290152,"iv":1.614252647443735,"gamma":0.19649993230241247,"theta":-0.012094852186359351,"vega":0.004505977366553784,"rho":-0.001974685596454871,"breakevenPct":18.60010058715989},{"delta":0.45,"premium":0.8704794677861827,"strike":4.400871759611241,"iv":1.5727516359507414,"gamma":0.2043757136938677,"theta":-0.01187442728720257,"vega":0.004532051308163938,"rho":-0.002246657435962152,"breakevenPct":16.1427009067682},{"delta":0.5,"premium":0.9969263335627818,"strike":4.630775151932331,"iv":1.5312506244577477,"gamma":0.2122514950853229,"theta":-0.01165400238804579,"vega":0.004558125249774093,"rho":-0.002518629275469432,"breakevenPct":13.685301226376517},{"delta":0.55,"premium":1.123373199339381,"strike":4.86067854425342,"iv":1.489749612964754,"gamma":0.22012727647677813,"theta":-0.01143357748888901,"vega":0.004584199191384247,"rho":-0.002790601114976713,"breakevenPct":11.227901545984825},{"delta":0.6,"premium":1.3136538461538458,"strike":5.137762237762237,"iv":1.474821958041958,"gamma":0.21916909090909092,"theta":-0.011120909090909091,"vega":0.0045173426573426574,"rho":-0.003113827622814748,"breakevenPct":9.166071458232983},{"delta":0.65,"premium":1.6021153846153844,"strike":5.487412587412587,"iv":1.500766013986014,"gamma":0.20462363636363637,"theta":-0.010666363636363637,"vega":0.0043075524475524474,"rho":-0.003515887453009225,"breakevenPct":7.7126555155058725},{"delta":0.7,"premium":1.8905769230769225,"strike":5.837062937062936,"iv":1.5267100699300697,"gamma":0.19007818181818184,"theta":-0.010211818181818183,"vega":0.004097762237762238,"rho":-0.003917947283203701,"breakevenPct":6.259239572778766},{"delta":0.75,"premium":2.201789982212468,"strike":6.207988214367609,"iv":1.5153152044266882,"gamma":0.17339880412219075,"theta":-0.009147658287245303,"vega":0.003743735504982529,"rho":-0.004340707769653598,"breakevenPct":4.840897098452695},{"delta":0.8,"premium":2.5328573646328216,"strike":6.597479252509202,"iv":1.4713361864991379,"gamma":0.1548572388079412,"theta":-0.00755151275774212,"vega":0.003263839446897376,"rho":-0.004781532873734629,"breakevenPct":3.4531618081619873},{"delta":0.85,"premium":2.863924747053174,"strike":6.986970290650793,"iv":1.427357168571588,"gamma":0.13631567349369167,"theta":-0.00595536722823894,"vega":0.0027839433888122243,"rho":-0.005222357977815659,"breakevenPct":2.065426517871283}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}