{"symbol":"QPUX","url":"https://intraalpha.com/companies/QPUX","capturedAt":"2026-10-22T23:24:13.153Z","state":"partial","quote":{"symbol":"QPUX","last_price":6.48,"prev_close":7.15,"regular_close":6.5,"change":-0.67,"change_pct":-9.3706,"regular_change":-0.65,"regular_change_pct":-9.0909,"extended_change":-0.02,"extended_change_pct":-0.3077,"bid":6.35,"ask":6.47,"bid_size":200,"ask_size":2000,"volume":366984,"vwap":6.498828,"open":6.56,"high":6.99,"low":6.365,"close":6.5,"trade_count":1593,"last_trade_at":"2026-10-22T22:15:57.263720175Z","last_quote_at":"2026-10-22T23:22:53.064784527Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:10.518156803-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.947Z","bars":[{"c":6.5,"h":6.75,"l":6.5,"n":77,"o":6.6,"t":"2026-10-15T08:00:00Z","v":4483,"vw":6.546315},{"c":6.46,"h":6.46,"l":6.46,"n":5,"o":6.46,"t":"2026-10-15T08:30:00Z","v":170,"vw":6.46},{"c":6.6,"h":6.6,"l":6.6,"n":6,"o":6.6,"t":"2026-10-15T08:40:00Z","v":1104,"vw":6.6},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-10-15T08:50:00Z","v":557,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T09:10:00Z","v":222,"vw":6.61},{"c":6.61,"h":6.62,"l":6.61,"n":3,"o":6.62,"t":"2026-10-15T09:30:00Z","v":263,"vw":6.613891},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-15T09:50:00Z","v":200,"vw":6.6},{"c":6.6,"h":6.6,"l":6.6,"n":7,"o":6.6,"t":"2026-10-15T09:55:00Z","v":375,"vw":6.6},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T10:10:00Z","v":145,"vw":6.5},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T10:25:00Z","v":200,"vw":6.6},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-15T11:00:00Z","v":150,"vw":6.53},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-15T11:05:00Z","v":310,"vw":6.5},{"c":6.585,"h":6.585,"l":6.585,"n":3,"o":6.585,"t":"2026-10-15T11:30:00Z","v":243,"vw":6.585},{"c":6.6,"h":6.61,"l":6.6,"n":3,"o":6.61,"t":"2026-10-15T12:05:00Z","v":736,"vw":6.601751},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-15T12:30:00Z","v":500,"vw":6.59},{"c":6.57,"h":6.58,"l":6.57,"n":3,"o":6.58,"t":"2026-10-15T12:35:00Z","v":731,"vw":6.572736},{"c":6.46,"h":6.47,"l":6.46,"n":11,"o":6.462,"t":"2026-10-15T12:40:00Z","v":1859,"vw":6.465778},{"c":6.479,"h":6.48,"l":6.479,"n":3,"o":6.48,"t":"2026-10-15T13:00:00Z","v":1015,"vw":6.4791},{"c":6.46,"h":6.47,"l":6.46,"n":6,"o":6.47,"t":"2026-10-15T13:05:00Z","v":737,"vw":6.464014},{"c":6.4713,"h":6.4713,"l":6.4713,"n":1,"o":6.4713,"t":"2026-10-15T13:10:00Z","v":312,"vw":6.4713},{"c":6.5097,"h":6.5097,"l":6.5097,"n":1,"o":6.5097,"t":"2026-10-15T13:20:00Z","v":500,"vw":6.5097},{"c":6.47,"h":6.61,"l":6.45,"n":63,"o":6.56,"t":"2026-10-15T13:30:00Z","v":7387,"vw":6.526947},{"c":6.575,"h":6.59,"l":6.4156,"n":37,"o":6.44,"t":"2026-10-15T13:35:00Z","v":7185,"vw":6.486782},{"c":6.62,"h":6.62,"l":6.575,"n":27,"o":6.575,"t":"2026-10-15T13:40:00Z","v":5032,"vw":6.611834},{"c":6.49,"h":6.615,"l":6.48,"n":40,"o":6.615,"t":"2026-10-15T13:45:00Z","v":18162,"vw":6.5974},{"c":6.3318,"h":6.5241,"l":6.3318,"n":126,"o":6.5241,"t":"2026-10-15T13:50:00Z","v":6035,"vw":6.415521},{"c":6.3599,"h":6.3599,"l":6.3,"n":38,"o":6.31,"t":"2026-10-15T13:55:00Z","v":6279,"vw":6.322336},{"c":6.415,"h":6.415,"l":6.29,"n":33,"o":6.3,"t":"2026-10-15T14:00:00Z","v":3933,"vw":6.328688},{"c":6.52,"h":6.52,"l":6.45,"n":14,"o":6.465,"t":"2026-10-15T14:05:00Z","v":1929,"vw":6.507662},{"c":6.58,"h":6.665,"l":6.57,"n":38,"o":6.57,"t":"2026-10-15T14:10:00Z","v":5790,"vw":6.633725},{"c":6.67,"h":6.67,"l":6.59,"n":16,"o":6.6,"t":"2026-10-15T14:15:00Z","v":667,"vw":6.619476},{"c":6.645,"h":6.68,"l":6.645,"n":30,"o":6.68,"t":"2026-10-15T14:20:00Z","v":5225,"vw":6.661354},{"c":6.61,"h":6.7,"l":6.59,"n":57,"o":6.6679,"t":"2026-10-15T14:25:00Z","v":12729,"vw":6.654623},{"c":6.73,"h":6.73,"l":6.685,"n":21,"o":6.7,"t":"2026-10-15T14:30:00Z","v":1850,"vw":6.705732},{"c":6.7899,"h":6.79,"l":6.7,"n":35,"o":6.7489,"t":"2026-10-15T14:35:00Z","v":5004,"vw":6.761012},{"c":6.8487,"h":6.89,"l":6.765,"n":102,"o":6.79,"t":"2026-10-15T14:40:00Z","v":14060,"vw":6.83912},{"c":6.85,"h":6.87,"l":6.8,"n":77,"o":6.85,"t":"2026-10-15T14:45:00Z","v":33719,"vw":6.846253},{"c":6.855,"h":6.88,"l":6.81,"n":28,"o":6.8494,"t":"2026-10-15T14:50:00Z","v":3031,"vw":6.863729},{"c":6.92,"h":6.9692,"l":6.87,"n":74,"o":6.88,"t":"2026-10-15T14:55:00Z","v":5782,"vw":6.899965},{"c":6.95,"h":6.95,"l":6.845,"n":38,"o":6.92,"t":"2026-10-15T15:00:00Z","v":4722,"vw":6.907261},{"c":7.05,"h":7.05,"l":6.97,"n":38,"o":7.02,"t":"2026-10-15T15:05:00Z","v":3427,"vw":7.017028},{"c":7.15,"h":7.18,"l":7.07,"n":70,"o":7.0886,"t":"2026-10-15T15:10:00Z","v":23392,"vw":7.159288},{"c":7.12,"h":7.17,"l":7.12,"n":34,"o":7.17,"t":"2026-10-15T15:15:00Z","v":1543,"vw":7.143334},{"c":7.1375,"h":7.1999,"l":7.135,"n":48,"o":7.14,"t":"2026-10-15T15:20:00Z","v":6425,"vw":7.157666},{"c":7.035,"h":7.135,"l":7.035,"n":51,"o":7.135,"t":"2026-10-15T15:25:00Z","v":12342,"vw":7.081529},{"c":7.055,"h":7.1,"l":7.03,"n":14,"o":7.1,"t":"2026-10-15T15:30:00Z","v":1359,"vw":7.051954},{"c":7.085,"h":7.1,"l":7.06,"n":23,"o":7.06,"t":"2026-10-15T15:35:00Z","v":2851,"vw":7.085679},{"c":7.06,"h":7.1,"l":7.06,"n":13,"o":7.1,"t":"2026-10-15T15:40:00Z","v":931,"vw":7.07},{"c":7.035,"h":7.04,"l":7.01,"n":21,"o":7.04,"t":"2026-10-15T15:45:00Z","v":1811,"vw":7.020969},{"c":7.03,"h":7.0789,"l":7.03,"n":37,"o":7.07,"t":"2026-10-15T15:50:00Z","v":4125,"vw":7.0608},{"c":7.1,"h":7.1,"l":7.02,"n":18,"o":7.03,"t":"2026-10-15T15:55:00Z","v":1506,"vw":7.057812},{"c":7.05,"h":7.09,"l":7.05,"n":10,"o":7.09,"t":"2026-10-15T16:00:00Z","v":3312,"vw":7.084475},{"c":7.02,"h":7.05,"l":7.01,"n":25,"o":7.04,"t":"2026-10-15T16:05:00Z","v":2886,"vw":7.026638},{"c":7.025,"h":7.06,"l":7,"n":36,"o":7.02,"t":"2026-10-15T16:10:00Z","v":9883,"vw":7.032793},{"c":7.03,"h":7.05,"l":7,"n":134,"o":7.02,"t":"2026-10-15T16:15:00Z","v":22210,"vw":7.035798},{"c":7.04,"h":7.04,"l":7.04,"n":7,"o":7.04,"t":"2026-10-15T16:20:00Z","v":2300,"vw":7.04},{"c":7.03,"h":7.042,"l":7.025,"n":21,"o":7.042,"t":"2026-10-15T16:25:00Z","v":2198,"vw":7.03575},{"c":6.99,"h":7.0201,"l":6.9701,"n":24,"o":7.02,"t":"2026-10-15T16:30:00Z","v":1724,"vw":6.990043},{"c":7.05,"h":7.05,"l":6.99,"n":7,"o":7,"t":"2026-10-15T16:35:00Z","v":850,"vw":7.035934},{"c":7.01,"h":7.0276,"l":7,"n":29,"o":7.0105,"t":"2026-10-15T16:40:00Z","v":3396,"vw":7.008258},{"c":7.03,"h":7.055,"l":7.025,"n":8,"o":7.055,"t":"2026-10-15T16:45:00Z","v":1019,"vw":7.035851},{"c":7.04,"h":7.0599,"l":7.03,"n":29,"o":7.0447,"t":"2026-10-15T16:50:00Z","v":6200,"vw":7.043233},{"c":7.0798,"h":7.08,"l":7.05,"n":19,"o":7.06,"t":"2026-10-15T16:55:00Z","v":1956,"vw":7.06856},{"c":7.06,"h":7.07,"l":7.06,"n":4,"o":7.07,"t":"2026-10-15T17:00:00Z","v":370,"vw":7.067143},{"c":7.12,"h":7.12,"l":7.09,"n":12,"o":7.09,"t":"2026-10-15T17:05:00Z","v":1416,"vw":7.110698},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-15T17:10:00Z","v":110,"vw":7.15},{"c":7.1099,"h":7.11,"l":7.105,"n":8,"o":7.11,"t":"2026-10-15T17:25:00Z","v":1094,"vw":7.108754},{"c":7.12,"h":7.12,"l":7.105,"n":19,"o":7.105,"t":"2026-10-15T17:30:00Z","v":2296,"vw":7.1165},{"c":7.11,"h":7.1397,"l":7.11,"n":20,"o":7.13,"t":"2026-10-15T17:35:00Z","v":3569,"vw":7.133662},{"c":7.13,"h":7.1699,"l":7.13,"n":24,"o":7.14,"t":"2026-10-15T17:40:00Z","v":5520,"vw":7.162618},{"c":7.14,"h":7.17,"l":7.14,"n":10,"o":7.15,"t":"2026-10-15T17:50:00Z","v":776,"vw":7.159957},{"c":7.145,"h":7.145,"l":7.125,"n":18,"o":7.125,"t":"2026-10-15T17:55:00Z","v":1965,"vw":7.138438},{"c":7.13,"h":7.13,"l":7.13,"n":16,"o":7.13,"t":"2026-10-15T18:00:00Z","v":610,"vw":7.13},{"c":7.055,"h":7.23,"l":7.03,"n":116,"o":7.17,"t":"2026-10-15T18:05:00Z","v":16597,"vw":7.11557},{"c":7.04,"h":7.0584,"l":7.04,"n":6,"o":7.0584,"t":"2026-10-15T18:10:00Z","v":413,"vw":7.0538},{"c":7.02,"h":7.03,"l":7,"n":63,"o":7.03,"t":"2026-10-15T18:15:00Z","v":10941,"vw":7.009242},{"c":7.02,"h":7.02,"l":7.01,"n":4,"o":7.015,"t":"2026-10-15T18:20:00Z","v":350,"vw":7.015},{"c":7.03,"h":7.03,"l":6.99,"n":40,"o":7.0022,"t":"2026-10-15T18:25:00Z","v":3593,"vw":7.006634},{"c":7.05,"h":7.05,"l":7.03,"n":14,"o":7.035,"t":"2026-10-15T18:30:00Z","v":2423,"vw":7.042955},{"c":7.07,"h":7.08,"l":7.05,"n":14,"o":7.05,"t":"2026-10-15T18:35:00Z","v":1331,"vw":7.064073},{"c":7.12,"h":7.12,"l":7.11,"n":7,"o":7.11,"t":"2026-10-15T18:45:00Z","v":670,"vw":7.114615},{"c":7.13,"h":7.14,"l":7.12,"n":10,"o":7.12,"t":"2026-10-15T18:50:00Z","v":431,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":15,"o":7.14,"t":"2026-10-15T18:55:00Z","v":657,"vw":7.14},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T19:00:00Z","v":105,"vw":7.18},{"c":7.16,"h":7.19,"l":7.16,"n":18,"o":7.19,"t":"2026-10-15T19:05:00Z","v":1238,"vw":7.174281},{"c":7.27,"h":7.27,"l":7.21,"n":29,"o":7.21,"t":"2026-10-15T19:10:00Z","v":1818,"vw":7.229608},{"c":7.33,"h":7.33,"l":7.2649,"n":33,"o":7.2649,"t":"2026-10-15T19:15:00Z","v":1650,"vw":7.304056},{"c":7.35,"h":7.4299,"l":7.35,"n":45,"o":7.35,"t":"2026-10-15T19:20:00Z","v":2235,"vw":7.368833},{"c":7.37,"h":7.37,"l":7.37,"n":11,"o":7.37,"t":"2026-10-15T19:25:00Z","v":510,"vw":7.37},{"c":7.38,"h":7.38,"l":7.37,"n":39,"o":7.37,"t":"2026-10-15T19:30:00Z","v":2405,"vw":7.374757},{"c":7.435,"h":7.435,"l":7.38,"n":55,"o":7.38,"t":"2026-10-15T19:35:00Z","v":3755,"vw":7.421153},{"c":7.4,"h":7.44,"l":7.4,"n":93,"o":7.43,"t":"2026-10-15T19:40:00Z","v":18987,"vw":7.417814},{"c":7.48,"h":7.5,"l":7.425,"n":54,"o":7.425,"t":"2026-10-15T19:45:00Z","v":17453,"vw":7.477484},{"c":7.51,"h":7.51,"l":7.48,"n":106,"o":7.49,"t":"2026-10-15T19:50:00Z","v":13338,"vw":7.490264},{"c":7.5199,"h":7.52,"l":7.47,"n":127,"o":7.49,"t":"2026-10-15T19:55:00Z","v":18321,"vw":7.490337},{"c":7.5497,"h":7.5497,"l":7.52,"n":8,"o":7.52,"t":"2026-10-15T20:00:00Z","v":1667,"vw":7.526169},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-15T20:05:00Z","v":568,"vw":7.55},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-15T20:25:00Z","v":1000,"vw":7.5},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-15T20:45:00Z","v":250,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-15T20:50:00Z","v":390,"vw":7.54},{"c":7.54,"h":7.54,"l":7.39,"n":9,"o":7.44,"t":"2026-10-15T21:40:00Z","v":1300,"vw":7.438567},{"c":7.71,"h":7.71,"l":7.64,"n":37,"o":7.64,"t":"2026-10-15T22:25:00Z","v":2032,"vw":7.690793},{"c":7.7,"h":7.705,"l":7.7,"n":4,"o":7.705,"t":"2026-10-15T22:30:00Z","v":440,"vw":7.703741},{"c":7.55,"h":7.55,"l":7.55,"n":8,"o":7.55,"t":"2026-10-15T23:05:00Z","v":4478,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":4,"o":7.55,"t":"2026-10-15T23:10:00Z","v":1631,"vw":7.55},{"c":7.53,"h":7.53,"l":7.53,"n":5,"o":7.53,"t":"2026-10-15T23:40:00Z","v":650,"vw":7.53},{"c":7.57,"h":7.57,"l":7.57,"n":16,"o":7.57,"t":"2026-10-16T08:00:00Z","v":1590,"vw":7.57},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-16T08:10:00Z","v":100,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-16T08:15:00Z","v":300,"vw":7.53},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-16T08:45:00Z","v":136,"vw":7.57},{"c":7.56,"h":7.56,"l":7.56,"n":9,"o":7.56,"t":"2026-10-16T09:00:00Z","v":227,"vw":7.56},{"c":7.56,"h":7.56,"l":7.5258,"n":4,"o":7.5258,"t":"2026-10-16T09:05:00Z","v":700,"vw":7.5385},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-16T09:25:00Z","v":483,"vw":7.57},{"c":7.5,"h":7.53,"l":7.48,"n":5,"o":7.48,"t":"2026-10-16T10:00:00Z","v":313,"vw":7.503333},{"c":7.5289,"h":7.5289,"l":7.5289,"n":1,"o":7.5289,"t":"2026-10-16T10:40:00Z","v":297,"vw":7.5289},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-16T11:05:00Z","v":197,"vw":7.46},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-16T11:10:00Z","v":188,"vw":7.51},{"c":7.28,"h":7.4,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T11:45:00Z","v":451,"vw":7.346785},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T11:55:00Z","v":200,"vw":7.28},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-16T12:10:00Z","v":100,"vw":7.42},{"c":7.14,"h":7.2,"l":7.13,"n":65,"o":7.2,"t":"2026-10-16T13:00:00Z","v":10734,"vw":7.174566},{"c":7.13,"h":7.14,"l":7.1,"n":42,"o":7.13,"t":"2026-10-16T13:05:00Z","v":12665,"vw":7.119586},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-10-16T13:10:00Z","v":300,"vw":7.13},{"c":7.195,"h":7.25,"l":7.1251,"n":23,"o":7.25,"t":"2026-10-16T13:30:00Z","v":4181,"vw":7.200111},{"c":7.24,"h":7.33,"l":7.24,"n":30,"o":7.245,"t":"2026-10-16T13:35:00Z","v":2296,"vw":7.269916},{"c":7.32,"h":7.32,"l":7.2,"n":34,"o":7.24,"t":"2026-10-16T13:40:00Z","v":3732,"vw":7.227775},{"c":7.18,"h":7.28,"l":7.18,"n":27,"o":7.28,"t":"2026-10-16T13:45:00Z","v":4339,"vw":7.240005},{"c":7.14,"h":7.18,"l":7.01,"n":89,"o":7.16,"t":"2026-10-16T13:50:00Z","v":13702,"vw":7.095093},{"c":7.1,"h":7.1799,"l":7.1,"n":14,"o":7.1799,"t":"2026-10-16T13:55:00Z","v":3475,"vw":7.132276},{"c":7.26,"h":7.26,"l":7.15,"n":55,"o":7.15,"t":"2026-10-16T14:00:00Z","v":22433,"vw":7.252555},{"c":7.205,"h":7.25,"l":7.1933,"n":42,"o":7.1933,"t":"2026-10-16T14:05:00Z","v":4167,"vw":7.224212},{"c":7.24,"h":7.24,"l":7.155,"n":24,"o":7.155,"t":"2026-10-16T14:10:00Z","v":3476,"vw":7.185789},{"c":7.26,"h":7.3031,"l":7.26,"n":11,"o":7.265,"t":"2026-10-16T14:15:00Z","v":1130,"vw":7.277772},{"c":7.2755,"h":7.2755,"l":7.26,"n":16,"o":7.26,"t":"2026-10-16T14:20:00Z","v":1334,"vw":7.269146},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T14:25:00Z","v":100,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-16T14:30:00Z","v":155,"vw":7.23},{"c":7.29,"h":7.3,"l":7.245,"n":7,"o":7.3,"t":"2026-10-16T14:35:00Z","v":1041,"vw":7.284794},{"c":7.21,"h":7.26,"l":7.2,"n":25,"o":7.26,"t":"2026-10-16T14:40:00Z","v":3166,"vw":7.216973},{"c":7.18,"h":7.21,"l":7.18,"n":13,"o":7.2,"t":"2026-10-16T14:45:00Z","v":1572,"vw":7.191916},{"c":7.0499,"h":7.17,"l":7.0499,"n":32,"o":7.17,"t":"2026-10-16T14:50:00Z","v":3225,"vw":7.127822},{"c":7.025,"h":7.0482,"l":7.02,"n":25,"o":7.0482,"t":"2026-10-16T14:55:00Z","v":3742,"vw":7.037094},{"c":6.99,"h":7.025,"l":6.99,"n":69,"o":7.025,"t":"2026-10-16T15:00:00Z","v":8327,"vw":7.005197},{"c":6.885,"h":6.95,"l":6.885,"n":42,"o":6.95,"t":"2026-10-16T15:05:00Z","v":3839,"vw":6.903767},{"c":6.86,"h":6.9,"l":6.86,"n":25,"o":6.87,"t":"2026-10-16T15:10:00Z","v":4127,"vw":6.882829},{"c":6.86,"h":6.9,"l":6.85,"n":18,"o":6.9,"t":"2026-10-16T15:15:00Z","v":3216,"vw":6.888619},{"c":6.83,"h":6.88,"l":6.82,"n":17,"o":6.88,"t":"2026-10-16T15:20:00Z","v":4817,"vw":6.831586},{"c":6.81,"h":6.865,"l":6.81,"n":10,"o":6.865,"t":"2026-10-16T15:25:00Z","v":1137,"vw":6.850589},{"c":6.9,"h":6.9,"l":6.83,"n":14,"o":6.83,"t":"2026-10-16T15:30:00Z","v":2474,"vw":6.876965},{"c":6.87,"h":6.88,"l":6.8355,"n":16,"o":6.88,"t":"2026-10-16T15:35:00Z","v":1661,"vw":6.864267},{"c":6.8201,"h":6.8201,"l":6.8201,"n":2,"o":6.8201,"t":"2026-10-16T15:40:00Z","v":522,"vw":6.8201},{"c":6.8596,"h":6.8695,"l":6.835,"n":38,"o":6.85,"t":"2026-10-16T15:45:00Z","v":3393,"vw":6.851167},{"c":6.79,"h":6.8497,"l":6.79,"n":25,"o":6.8497,"t":"2026-10-16T15:50:00Z","v":5442,"vw":6.805544},{"c":6.78,"h":6.78,"l":6.78,"n":10,"o":6.78,"t":"2026-10-16T15:55:00Z","v":970,"vw":6.78},{"c":6.765,"h":6.77,"l":6.755,"n":36,"o":6.76,"t":"2026-10-16T16:00:00Z","v":3943,"vw":6.759859},{"c":6.765,"h":6.765,"l":6.765,"n":9,"o":6.765,"t":"2026-10-16T16:05:00Z","v":397,"vw":6.765},{"c":6.8,"h":6.8,"l":6.765,"n":23,"o":6.765,"t":"2026-10-16T16:10:00Z","v":3078,"vw":6.769054},{"c":6.78,"h":6.8,"l":6.75,"n":29,"o":6.8,"t":"2026-10-16T16:15:00Z","v":12062,"vw":6.756641},{"c":6.772,"h":6.79,"l":6.772,"n":11,"o":6.79,"t":"2026-10-16T16:20:00Z","v":1061,"vw":6.783194},{"c":6.77,"h":6.8,"l":6.77,"n":8,"o":6.79,"t":"2026-10-16T16:25:00Z","v":659,"vw":6.787693},{"c":6.77,"h":6.77,"l":6.755,"n":9,"o":6.755,"t":"2026-10-16T16:30:00Z","v":1243,"vw":6.758083},{"c":6.79,"h":6.79,"l":6.735,"n":34,"o":6.7649,"t":"2026-10-16T16:35:00Z","v":5201,"vw":6.752954},{"c":6.78,"h":6.78,"l":6.7533,"n":9,"o":6.77,"t":"2026-10-16T16:40:00Z","v":1410,"vw":6.767808},{"c":6.725,"h":6.81,"l":6.725,"n":9,"o":6.81,"t":"2026-10-16T16:45:00Z","v":3839,"vw":6.79957},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-16T16:50:00Z","v":900,"vw":6.75},{"c":6.73,"h":6.75,"l":6.73,"n":18,"o":6.75,"t":"2026-10-16T16:55:00Z","v":1298,"vw":6.737724},{"c":6.72,"h":6.7293,"l":6.72,"n":89,"o":6.72,"t":"2026-10-16T17:00:00Z","v":14585,"vw":6.721124},{"c":6.72,"h":6.7201,"l":6.72,"n":51,"o":6.72,"t":"2026-10-16T17:05:00Z","v":6402,"vw":6.720042},{"c":6.68,"h":6.7201,"l":6.655,"n":495,"o":6.7201,"t":"2026-10-16T17:10:00Z","v":133160,"vw":6.70427},{"c":6.61,"h":6.6801,"l":6.6025,"n":158,"o":6.6801,"t":"2026-10-16T17:15:00Z","v":24651,"vw":6.649283},{"c":6.62,"h":6.63,"l":6.6101,"n":28,"o":6.6101,"t":"2026-10-16T17:20:00Z","v":3124,"vw":6.619089},{"c":6.723,"h":6.723,"l":6.6136,"n":32,"o":6.6136,"t":"2026-10-16T17:25:00Z","v":3917,"vw":6.679582},{"c":6.72,"h":6.72,"l":6.631,"n":13,"o":6.631,"t":"2026-10-16T17:30:00Z","v":5509,"vw":6.652338},{"c":6.72,"h":6.75,"l":6.72,"n":11,"o":6.72,"t":"2026-10-16T17:35:00Z","v":1260,"vw":6.725833},{"c":6.76,"h":6.77,"l":6.73,"n":15,"o":6.73,"t":"2026-10-16T17:40:00Z","v":1380,"vw":6.754581},{"c":6.7,"h":6.725,"l":6.7,"n":6,"o":6.725,"t":"2026-10-16T17:45:00Z","v":223,"vw":6.7125},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-16T17:50:00Z","v":3400,"vw":6.7},{"c":6.68,"h":6.68,"l":6.67,"n":17,"o":6.67,"t":"2026-10-16T17:55:00Z","v":1282,"vw":6.67122},{"c":6.6295,"h":6.66,"l":6.615,"n":4,"o":6.66,"t":"2026-10-16T18:00:00Z","v":1012,"vw":6.634238},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-16T18:05:00Z","v":300,"vw":6.62},{"c":6.67,"h":6.67,"l":6.64,"n":4,"o":6.64,"t":"2026-10-16T18:10:00Z","v":1138,"vw":6.665157},{"c":6.655,"h":6.655,"l":6.655,"n":2,"o":6.655,"t":"2026-10-16T18:15:00Z","v":510,"vw":6.655},{"c":6.631,"h":6.631,"l":6.631,"n":2,"o":6.631,"t":"2026-10-16T18:20:00Z","v":330,"vw":6.631},{"c":6.64,"h":6.65,"l":6.64,"n":12,"o":6.65,"t":"2026-10-16T18:25:00Z","v":850,"vw":6.644167},{"c":6.6621,"h":6.6621,"l":6.645,"n":14,"o":6.645,"t":"2026-10-16T18:30:00Z","v":1420,"vw":6.649172},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-16T18:35:00Z","v":335,"vw":6.66},{"c":6.6,"h":6.655,"l":6.58,"n":49,"o":6.655,"t":"2026-10-16T18:40:00Z","v":6331,"vw":6.627356},{"c":6.61,"h":6.61,"l":6.605,"n":26,"o":6.61,"t":"2026-10-16T18:45:00Z","v":2663,"vw":6.609356},{"c":6.6,"h":6.61,"l":6.6,"n":7,"o":6.61,"t":"2026-10-16T18:50:00Z","v":628,"vw":6.601729},{"c":6.58,"h":6.58,"l":6.5589,"n":28,"o":6.57,"t":"2026-10-16T18:55:00Z","v":12646,"vw":6.569393},{"c":6.5599,"h":6.5799,"l":6.5599,"n":12,"o":6.57,"t":"2026-10-16T19:00:00Z","v":1524,"vw":6.573127},{"c":6.5,"h":6.56,"l":6.5,"n":45,"o":6.56,"t":"2026-10-16T19:05:00Z","v":6357,"vw":6.524881},{"c":6.61,"h":6.61,"l":6.53,"n":17,"o":6.53,"t":"2026-10-16T19:10:00Z","v":3311,"vw":6.590773},{"c":6.5994,"h":6.65,"l":6.5994,"n":11,"o":6.64,"t":"2026-10-16T19:15:00Z","v":1125,"vw":6.633346},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-16T19:20:00Z","v":100,"vw":6.63},{"c":6.67,"h":6.67,"l":6.6436,"n":9,"o":6.66,"t":"2026-10-16T19:25:00Z","v":814,"vw":6.657862},{"c":6.57,"h":6.6705,"l":6.57,"n":30,"o":6.6705,"t":"2026-10-16T19:30:00Z","v":3489,"vw":6.620299},{"c":6.555,"h":6.59,"l":6.555,"n":18,"o":6.59,"t":"2026-10-16T19:35:00Z","v":1708,"vw":6.570029},{"c":6.53,"h":6.58,"l":6.53,"n":141,"o":6.57,"t":"2026-10-16T19:40:00Z","v":27633,"vw":6.547362},{"c":6.5499,"h":6.55,"l":6.52,"n":90,"o":6.54,"t":"2026-10-16T19:45:00Z","v":2813,"vw":6.543201},{"c":6.58,"h":6.596,"l":6.55,"n":35,"o":6.55,"t":"2026-10-16T19:50:00Z","v":7372,"vw":6.565931},{"c":6.55,"h":6.58,"l":6.55,"n":63,"o":6.575,"t":"2026-10-16T19:55:00Z","v":11017,"vw":6.572072},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-16T20:00:00Z","v":437,"vw":6.57},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-16T21:05:00Z","v":178,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T22:00:00Z","v":173,"vw":6.7},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-16T22:35:00Z","v":301,"vw":6.61},{"c":6.55,"h":6.55,"l":6.55,"n":7,"o":6.55,"t":"2026-10-16T22:40:00Z","v":200,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":28,"o":6.55,"t":"2026-10-16T22:45:00Z","v":1748,"vw":6.55},{"c":6.5,"h":6.5,"l":6.5,"n":17,"o":6.5,"t":"2026-10-16T22:50:00Z","v":845,"vw":6.5},{"c":6.5,"h":6.5,"l":6.49,"n":7,"o":6.49,"t":"2026-10-16T22:55:00Z","v":810,"vw":6.494805},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-16T23:45:00Z","v":200,"vw":6.58},{"c":6.4639,"h":6.4639,"l":6.4639,"n":1,"o":6.4639,"t":"2026-10-16T23:55:00Z","v":500,"vw":6.4639},{"c":6.97,"h":6.98,"l":6.88,"n":48,"o":6.88,"t":"2026-10-19T08:00:00Z","v":4995,"vw":6.967833},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-19T08:20:00Z","v":906,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-19T08:35:00Z","v":294,"vw":6.93},{"c":6.96,"h":6.96,"l":6.95,"n":4,"o":6.95,"t":"2026-10-19T09:05:00Z","v":500,"vw":6.953852},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-19T09:45:00Z","v":150,"vw":6.96},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-19T10:15:00Z","v":332,"vw":7},{"c":6.87,"h":6.87,"l":6.87,"n":4,"o":6.87,"t":"2026-10-19T10:35:00Z","v":789,"vw":6.87},{"c":6.95,"h":7,"l":6.95,"n":3,"o":7,"t":"2026-10-19T10:45:00Z","v":780,"vw":6.982175},{"c":6.97,"h":6.97,"l":6.97,"n":19,"o":6.97,"t":"2026-10-19T11:20:00Z","v":444,"vw":6.97},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T11:45:00Z","v":200,"vw":7},{"c":7.0271,"h":7.0271,"l":7.0271,"n":1,"o":7.0271,"t":"2026-10-19T11:50:00Z","v":100,"vw":7.0271},{"c":6.88,"h":7,"l":6.86,"n":15,"o":7,"t":"2026-10-19T12:05:00Z","v":5751,"vw":6.880744},{"c":6.99,"h":6.9996,"l":6.99,"n":4,"o":6.9996,"t":"2026-10-19T12:15:00Z","v":1200,"vw":6.998727},{"c":6.94,"h":6.9999,"l":6.93,"n":11,"o":6.93,"t":"2026-10-19T12:20:00Z","v":2236,"vw":6.978444},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-19T12:25:00Z","v":1541,"vw":6.9},{"c":6.97,"h":7.0437,"l":6.97,"n":2,"o":7.0437,"t":"2026-10-19T12:45:00Z","v":400,"vw":7.00685},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-19T12:55:00Z","v":185,"vw":7.01},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-19T13:15:00Z","v":155,"vw":6.98},{"c":7.01,"h":7.0605,"l":7,"n":4,"o":7,"t":"2026-10-19T13:20:00Z","v":1700,"vw":7.016279},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-19T13:25:00Z","v":115,"vw":7},{"c":6.78,"h":7.06,"l":6.775,"n":88,"o":7.06,"t":"2026-10-19T13:30:00Z","v":12983,"vw":6.813607},{"c":6.62,"h":6.7701,"l":6.619,"n":123,"o":6.77,"t":"2026-10-19T13:35:00Z","v":15876,"vw":6.678943},{"c":6.7499,"h":6.77,"l":6.63,"n":100,"o":6.695,"t":"2026-10-19T13:40:00Z","v":21717,"vw":6.687592},{"c":6.715,"h":6.74,"l":6.67,"n":41,"o":6.7,"t":"2026-10-19T13:45:00Z","v":28402,"vw":6.721337},{"c":6.63,"h":6.755,"l":6.63,"n":36,"o":6.69,"t":"2026-10-19T13:50:00Z","v":7731,"vw":6.65935},{"c":6.54,"h":6.63,"l":6.5201,"n":170,"o":6.63,"t":"2026-10-19T13:55:00Z","v":30183,"vw":6.573096},{"c":6.4301,"h":6.57,"l":6.4301,"n":85,"o":6.54,"t":"2026-10-19T14:00:00Z","v":9892,"vw":6.495978},{"c":6.46,"h":6.46,"l":6.455,"n":7,"o":6.455,"t":"2026-10-19T14:05:00Z","v":384,"vw":6.456667},{"c":6.63,"h":6.63,"l":6.47,"n":116,"o":6.47,"t":"2026-10-19T14:10:00Z","v":22406,"vw":6.56796},{"c":6.675,"h":6.695,"l":6.625,"n":40,"o":6.64,"t":"2026-10-19T14:15:00Z","v":5522,"vw":6.647665},{"c":6.665,"h":6.67,"l":6.6344,"n":14,"o":6.67,"t":"2026-10-19T14:20:00Z","v":2691,"vw":6.647467},{"c":6.635,"h":6.655,"l":6.615,"n":12,"o":6.655,"t":"2026-10-19T14:25:00Z","v":2426,"vw":6.627899},{"c":6.54,"h":6.6,"l":6.54,"n":9,"o":6.595,"t":"2026-10-19T14:30:00Z","v":1778,"vw":6.557225},{"c":6.575,"h":6.59,"l":6.53,"n":21,"o":6.59,"t":"2026-10-19T14:35:00Z","v":1363,"vw":6.547661},{"c":6.62,"h":6.635,"l":6.585,"n":11,"o":6.585,"t":"2026-10-19T14:40:00Z","v":726,"vw":6.606667},{"c":6.675,"h":6.73,"l":6.66,"n":10,"o":6.73,"t":"2026-10-19T14:45:00Z","v":2888,"vw":6.713934},{"c":6.625,"h":6.665,"l":6.625,"n":10,"o":6.665,"t":"2026-10-19T14:50:00Z","v":1648,"vw":6.642401},{"c":6.68,"h":6.68,"l":6.67,"n":11,"o":6.67,"t":"2026-10-19T14:55:00Z","v":482,"vw":6.676667},{"c":6.625,"h":6.625,"l":6.625,"n":1,"o":6.625,"t":"2026-10-19T15:00:00Z","v":100,"vw":6.625},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-19T15:05:00Z","v":153,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":7,"o":6.66,"t":"2026-10-19T15:10:00Z","v":760,"vw":6.66},{"c":6.65,"h":6.665,"l":6.63,"n":17,"o":6.66,"t":"2026-10-19T15:15:00Z","v":1312,"vw":6.652778},{"c":6.6799,"h":6.6799,"l":6.655,"n":20,"o":6.66,"t":"2026-10-19T15:20:00Z","v":2323,"vw":6.658298},{"c":6.66,"h":6.67,"l":6.655,"n":18,"o":6.67,"t":"2026-10-19T15:25:00Z","v":3051,"vw":6.663805},{"c":6.6299,"h":6.6501,"l":6.61,"n":25,"o":6.65,"t":"2026-10-19T15:30:00Z","v":3381,"vw":6.630397},{"c":6.62,"h":6.63,"l":6.62,"n":4,"o":6.63,"t":"2026-10-19T15:35:00Z","v":650,"vw":6.623333},{"c":6.6386,"h":6.6386,"l":6.625,"n":6,"o":6.625,"t":"2026-10-19T15:40:00Z","v":834,"vw":6.626813},{"c":6.6699,"h":6.6699,"l":6.65,"n":3,"o":6.65,"t":"2026-10-19T15:45:00Z","v":350,"vw":6.658529},{"c":6.66,"h":6.66,"l":6.655,"n":6,"o":6.655,"t":"2026-10-19T15:50:00Z","v":660,"vw":6.65625},{"c":6.685,"h":6.69,"l":6.685,"n":22,"o":6.6857,"t":"2026-10-19T15:55:00Z","v":3408,"vw":6.6887},{"c":6.61,"h":6.66,"l":6.61,"n":19,"o":6.66,"t":"2026-10-19T16:00:00Z","v":3515,"vw":6.640286},{"c":6.54,"h":6.6,"l":6.54,"n":28,"o":6.6,"t":"2026-10-19T16:05:00Z","v":5768,"vw":6.580729},{"c":6.5599,"h":6.5599,"l":6.5599,"n":2,"o":6.5599,"t":"2026-10-19T16:10:00Z","v":201,"vw":6.5599},{"c":6.57,"h":6.6,"l":6.57,"n":6,"o":6.6,"t":"2026-10-19T16:20:00Z","v":645,"vw":6.58161},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-19T16:25:00Z","v":200,"vw":6.55},{"c":6.545,"h":6.57,"l":6.545,"n":3,"o":6.57,"t":"2026-10-19T16:30:00Z","v":300,"vw":6.558333},{"c":6.6199,"h":6.6199,"l":6.6199,"n":1,"o":6.6199,"t":"2026-10-19T16:35:00Z","v":333,"vw":6.6199},{"c":6.5999,"h":6.5999,"l":6.575,"n":4,"o":6.575,"t":"2026-10-19T16:45:00Z","v":439,"vw":6.584975},{"c":6.55,"h":6.56,"l":6.55,"n":3,"o":6.56,"t":"2026-10-19T16:50:00Z","v":238,"vw":6.555},{"c":6.53,"h":6.56,"l":6.53,"n":9,"o":6.55,"t":"2026-10-19T16:55:00Z","v":4187,"vw":6.544268},{"c":6.54,"h":6.55,"l":6.54,"n":3,"o":6.54,"t":"2026-10-19T17:00:00Z","v":300,"vw":6.543333},{"c":6.51,"h":6.55,"l":6.51,"n":20,"o":6.55,"t":"2026-10-19T17:05:00Z","v":3424,"vw":6.542548},{"c":6.51,"h":6.51,"l":6.5,"n":14,"o":6.5,"t":"2026-10-19T17:10:00Z","v":738,"vw":6.501429},{"c":6.54,"h":6.55,"l":6.54,"n":5,"o":6.55,"t":"2026-10-19T17:20:00Z","v":1188,"vw":6.542231},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-19T17:30:00Z","v":200,"vw":6.55},{"c":6.535,"h":6.535,"l":6.535,"n":1,"o":6.535,"t":"2026-10-19T17:40:00Z","v":150,"vw":6.535},{"c":6.47,"h":6.4916,"l":6.46,"n":44,"o":6.4916,"t":"2026-10-19T17:45:00Z","v":4611,"vw":6.469892},{"c":6.4201,"h":6.45,"l":6.4201,"n":8,"o":6.45,"t":"2026-10-19T17:50:00Z","v":1147,"vw":6.447282},{"c":6.505,"h":6.51,"l":6.4101,"n":65,"o":6.44,"t":"2026-10-19T17:55:00Z","v":24322,"vw":6.451321},{"c":6.45,"h":6.515,"l":6.45,"n":15,"o":6.495,"t":"2026-10-19T18:00:00Z","v":2367,"vw":6.462609},{"c":6.455,"h":6.455,"l":6.45,"n":6,"o":6.455,"t":"2026-10-19T18:05:00Z","v":1110,"vw":6.454545},{"c":6.44,"h":6.45,"l":6.42,"n":16,"o":6.45,"t":"2026-10-19T18:10:00Z","v":3760,"vw":6.436969},{"c":6.45,"h":6.45,"l":6.44,"n":6,"o":6.44,"t":"2026-10-19T18:15:00Z","v":603,"vw":6.445},{"c":6.425,"h":6.455,"l":6.425,"n":11,"o":6.455,"t":"2026-10-19T18:20:00Z","v":3100,"vw":6.432297},{"c":6.38,"h":6.41,"l":6.375,"n":37,"o":6.41,"t":"2026-10-19T18:25:00Z","v":3367,"vw":6.389845},{"c":6.385,"h":6.385,"l":6.385,"n":1,"o":6.385,"t":"2026-10-19T18:30:00Z","v":1990,"vw":6.385},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-19T18:35:00Z","v":559,"vw":6.44},{"c":6.465,"h":6.465,"l":6.465,"n":2,"o":6.465,"t":"2026-10-19T18:40:00Z","v":300,"vw":6.465},{"c":6.49,"h":6.49,"l":6.48,"n":6,"o":6.48,"t":"2026-10-19T18:45:00Z","v":535,"vw":6.484673},{"c":6.485,"h":6.485,"l":6.465,"n":5,"o":6.465,"t":"2026-10-19T18:50:00Z","v":1309,"vw":6.468846},{"c":6.47,"h":6.49,"l":6.47,"n":31,"o":6.49,"t":"2026-10-19T18:55:00Z","v":1166,"vw":6.483333},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-19T19:00:00Z","v":500,"vw":6.47},{"c":6.465,"h":6.47,"l":6.45,"n":13,"o":6.46,"t":"2026-10-19T19:10:00Z","v":5485,"vw":6.459177},{"c":6.485,"h":6.485,"l":6.465,"n":9,"o":6.465,"t":"2026-10-19T19:15:00Z","v":808,"vw":6.473102},{"c":6.545,"h":6.545,"l":6.4925,"n":14,"o":6.5,"t":"2026-10-19T19:20:00Z","v":1682,"vw":6.516812},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-19T19:25:00Z","v":350,"vw":6.5},{"c":6.5,"h":6.51,"l":6.5,"n":10,"o":6.5,"t":"2026-10-19T19:30:00Z","v":881,"vw":6.501745},{"c":6.53,"h":6.5301,"l":6.5199,"n":11,"o":6.5199,"t":"2026-10-19T19:35:00Z","v":1638,"vw":6.522665},{"c":6.54,"h":6.55,"l":6.54,"n":5,"o":6.55,"t":"2026-10-19T19:40:00Z","v":420,"vw":6.544286},{"c":6.46,"h":6.47,"l":6.44,"n":21,"o":6.47,"t":"2026-10-19T19:50:00Z","v":1603,"vw":6.458596},{"c":6.41,"h":6.45,"l":6.4,"n":120,"o":6.45,"t":"2026-10-19T19:55:00Z","v":28378,"vw":6.402982},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-19T20:00:00Z","v":586,"vw":6.42},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-19T20:35:00Z","v":750,"vw":6.54},{"c":6.59,"h":6.59,"l":6.59,"n":13,"o":6.59,"t":"2026-10-19T20:50:00Z","v":381,"vw":6.59},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-19T22:10:00Z","v":450,"vw":6.37},{"c":6.4,"h":6.4,"l":6.35,"n":61,"o":6.4,"t":"2026-10-20T08:00:00Z","v":3800,"vw":6.383904},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T08:40:00Z","v":100,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-20T09:00:00Z","v":313,"vw":6.39},{"c":6.31,"h":6.32,"l":6.31,"n":5,"o":6.32,"t":"2026-10-20T09:10:00Z","v":300,"vw":6.314881},{"c":6.31,"h":6.31,"l":6.31,"n":5,"o":6.31,"t":"2026-10-20T09:20:00Z","v":347,"vw":6.31},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-10-20T09:30:00Z","v":118,"vw":6.32},{"c":6.31,"h":6.31,"l":6.31,"n":3,"o":6.31,"t":"2026-10-20T09:40:00Z","v":1043,"vw":6.31},{"c":6.33,"h":6.33,"l":6.32,"n":3,"o":6.32,"t":"2026-10-20T10:10:00Z","v":670,"vw":6.328333},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T10:30:00Z","v":300,"vw":6.38},{"c":6.31,"h":6.31,"l":6.31,"n":4,"o":6.31,"t":"2026-10-20T10:50:00Z","v":1558,"vw":6.31},{"c":6.32,"h":6.32,"l":6.32,"n":2,"o":6.32,"t":"2026-10-20T10:55:00Z","v":400,"vw":6.32},{"c":6.3,"h":6.31,"l":6.3,"n":23,"o":6.31,"t":"2026-10-20T11:00:00Z","v":7187,"vw":6.302838},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-20T11:05:00Z","v":1000,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-20T11:10:00Z","v":461,"vw":6.3},{"c":6.25,"h":6.25,"l":6.25,"n":8,"o":6.25,"t":"2026-10-20T11:25:00Z","v":221,"vw":6.25},{"c":6.3,"h":6.3,"l":6.26,"n":2,"o":6.26,"t":"2026-10-20T11:30:00Z","v":626,"vw":6.28722},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-20T11:35:00Z","v":118,"vw":6.31},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-20T11:45:00Z","v":150,"vw":6.17},{"c":6.1932,"h":6.1932,"l":6.1932,"n":8,"o":6.1932,"t":"2026-10-20T12:05:00Z","v":1029,"vw":6.1932},{"c":6.19,"h":6.19,"l":6.19,"n":5,"o":6.19,"t":"2026-10-20T12:25:00Z","v":149,"vw":6.19},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-20T12:40:00Z","v":100,"vw":6.29},{"c":6.2714,"h":6.29,"l":6.25,"n":4,"o":6.29,"t":"2026-10-20T12:45:00Z","v":330,"vw":6.270538},{"c":6.25,"h":6.25,"l":6.23,"n":2,"o":6.23,"t":"2026-10-20T12:50:00Z","v":300,"vw":6.243333},{"c":6.29,"h":6.29,"l":6.23,"n":4,"o":6.23,"t":"2026-10-20T13:05:00Z","v":571,"vw":6.265651},{"c":6.18,"h":6.27,"l":6.18,"n":30,"o":6.27,"t":"2026-10-20T13:30:00Z","v":3474,"vw":6.234462},{"c":6.27,"h":6.3307,"l":6.21,"n":78,"o":6.21,"t":"2026-10-20T13:35:00Z","v":11088,"vw":6.277883},{"c":6.2099,"h":6.2408,"l":6.17,"n":72,"o":6.24,"t":"2026-10-20T13:40:00Z","v":5570,"vw":6.196652},{"c":6.26,"h":6.27,"l":6.155,"n":25,"o":6.155,"t":"2026-10-20T13:45:00Z","v":3033,"vw":6.204856},{"c":6.24,"h":6.25,"l":6.205,"n":11,"o":6.25,"t":"2026-10-20T13:50:00Z","v":2153,"vw":6.224796},{"c":6.31,"h":6.31,"l":6.25,"n":19,"o":6.25,"t":"2026-10-20T13:55:00Z","v":2487,"vw":6.272265},{"c":6.376,"h":6.4395,"l":6.376,"n":21,"o":6.39,"t":"2026-10-20T14:00:00Z","v":3030,"vw":6.392464},{"c":6.52,"h":6.55,"l":6.52,"n":13,"o":6.55,"t":"2026-10-20T14:05:00Z","v":932,"vw":6.531683},{"c":6.525,"h":6.545,"l":6.51,"n":10,"o":6.515,"t":"2026-10-20T14:10:00Z","v":2781,"vw":6.520441},{"c":6.58,"h":6.58,"l":6.53,"n":28,"o":6.54,"t":"2026-10-20T14:15:00Z","v":1639,"vw":6.549865},{"c":6.6797,"h":6.6797,"l":6.5599,"n":67,"o":6.58,"t":"2026-10-20T14:20:00Z","v":7847,"vw":6.598156},{"c":6.745,"h":6.75,"l":6.67,"n":48,"o":6.67,"t":"2026-10-20T14:25:00Z","v":5553,"vw":6.706428},{"c":6.645,"h":6.81,"l":6.64,"n":50,"o":6.75,"t":"2026-10-20T14:30:00Z","v":9988,"vw":6.742748},{"c":6.69,"h":6.71,"l":6.68,"n":31,"o":6.6879,"t":"2026-10-20T14:35:00Z","v":15265,"vw":6.699454},{"c":6.75,"h":6.7899,"l":6.67,"n":16,"o":6.67,"t":"2026-10-20T14:40:00Z","v":788,"vw":6.747774},{"c":6.755,"h":6.82,"l":6.72,"n":61,"o":6.79,"t":"2026-10-20T14:45:00Z","v":3189,"vw":6.786196},{"c":6.695,"h":6.77,"l":6.69,"n":14,"o":6.77,"t":"2026-10-20T15:00:00Z","v":3104,"vw":6.726707},{"c":6.695,"h":6.71,"l":6.6841,"n":16,"o":6.695,"t":"2026-10-20T15:05:00Z","v":8507,"vw":6.701371},{"c":6.57,"h":6.68,"l":6.57,"n":36,"o":6.68,"t":"2026-10-20T15:10:00Z","v":7266,"vw":6.629537},{"c":6.65,"h":6.65,"l":6.57,"n":21,"o":6.59,"t":"2026-10-20T15:15:00Z","v":12218,"vw":6.57457},{"c":6.6,"h":6.6,"l":6.6,"n":13,"o":6.6,"t":"2026-10-20T15:20:00Z","v":499,"vw":6.6},{"c":6.61,"h":6.63,"l":6.6005,"n":9,"o":6.63,"t":"2026-10-20T15:25:00Z","v":2689,"vw":6.616675},{"c":6.6,"h":6.6,"l":6.58,"n":12,"o":6.58,"t":"2026-10-20T15:40:00Z","v":830,"vw":6.59329},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T15:45:00Z","v":1000,"vw":6.62},{"c":6.6,"h":6.6,"l":6.5704,"n":5,"o":6.5971,"t":"2026-10-20T15:50:00Z","v":2869,"vw":6.580775},{"c":6.61,"h":6.64,"l":6.61,"n":8,"o":6.64,"t":"2026-10-20T15:55:00Z","v":1178,"vw":6.624842},{"c":6.59,"h":6.59,"l":6.565,"n":6,"o":6.565,"t":"2026-10-20T16:00:00Z","v":1881,"vw":6.579997},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-20T16:05:00Z","v":135,"vw":6.56},{"c":6.54,"h":6.56,"l":6.54,"n":7,"o":6.56,"t":"2026-10-20T16:15:00Z","v":1054,"vw":6.542068},{"c":6.61,"h":6.61,"l":6.6,"n":5,"o":6.6,"t":"2026-10-20T16:25:00Z","v":500,"vw":6.6025},{"c":6.58,"h":6.6,"l":6.58,"n":4,"o":6.6,"t":"2026-10-20T16:50:00Z","v":388,"vw":6.590417},{"c":6.5444,"h":6.57,"l":6.5444,"n":7,"o":6.55,"t":"2026-10-20T17:00:00Z","v":1151,"vw":6.550804},{"c":6.5788,"h":6.5788,"l":6.5788,"n":1,"o":6.5788,"t":"2026-10-20T17:05:00Z","v":500,"vw":6.5788},{"c":6.57,"h":6.57,"l":6.57,"n":6,"o":6.57,"t":"2026-10-20T17:10:00Z","v":500,"vw":6.57},{"c":6.56,"h":6.56,"l":6.56,"n":5,"o":6.56,"t":"2026-10-20T17:15:00Z","v":164,"vw":6.56},{"c":6.5803,"h":6.6,"l":6.5624,"n":12,"o":6.5624,"t":"2026-10-20T17:20:00Z","v":1489,"vw":6.572099},{"c":6.57,"h":6.57,"l":6.56,"n":4,"o":6.56,"t":"2026-10-20T17:25:00Z","v":702,"vw":6.561429},{"c":6.59,"h":6.61,"l":6.59,"n":5,"o":6.59,"t":"2026-10-20T17:30:00Z","v":877,"vw":6.5925},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-20T17:35:00Z","v":510,"vw":6.58},{"c":6.555,"h":6.555,"l":6.555,"n":1,"o":6.555,"t":"2026-10-20T17:45:00Z","v":100,"vw":6.555},{"c":6.59,"h":6.61,"l":6.58,"n":6,"o":6.61,"t":"2026-10-20T18:00:00Z","v":1098,"vw":6.59},{"c":6.58,"h":6.5877,"l":6.58,"n":5,"o":6.5877,"t":"2026-10-20T18:05:00Z","v":700,"vw":6.5833},{"c":6.5721,"h":6.5721,"l":6.5721,"n":2,"o":6.5721,"t":"2026-10-20T18:25:00Z","v":101,"vw":6.5721},{"c":6.5501,"h":6.5501,"l":6.5501,"n":1,"o":6.5501,"t":"2026-10-20T18:35:00Z","v":500,"vw":6.5501},{"c":6.54,"h":6.55,"l":6.48,"n":63,"o":6.52,"t":"2026-10-20T18:40:00Z","v":6204,"vw":6.498052},{"c":6.585,"h":6.585,"l":6.57,"n":13,"o":6.57,"t":"2026-10-20T18:45:00Z","v":914,"vw":6.573572},{"c":6.59,"h":6.6,"l":6.59,"n":3,"o":6.6,"t":"2026-10-20T18:55:00Z","v":250,"vw":6.595},{"c":6.5502,"h":6.5502,"l":6.5502,"n":2,"o":6.5502,"t":"2026-10-20T19:00:00Z","v":120,"vw":6.5502},{"c":6.585,"h":6.585,"l":6.585,"n":2,"o":6.585,"t":"2026-10-20T19:05:00Z","v":124,"vw":6.585},{"c":6.585,"h":6.59,"l":6.57,"n":17,"o":6.59,"t":"2026-10-20T19:10:00Z","v":1715,"vw":6.585355},{"c":6.6,"h":6.6,"l":6.5683,"n":4,"o":6.5683,"t":"2026-10-20T19:15:00Z","v":548,"vw":6.582004},{"c":6.57,"h":6.58,"l":6.57,"n":6,"o":6.58,"t":"2026-10-20T19:20:00Z","v":326,"vw":6.573333},{"c":6.58,"h":6.6,"l":6.56,"n":16,"o":6.56,"t":"2026-10-20T19:25:00Z","v":5468,"vw":6.565077},{"c":6.59,"h":6.61,"l":6.5699,"n":22,"o":6.5699,"t":"2026-10-20T19:30:00Z","v":4226,"vw":6.585984},{"c":6.57,"h":6.58,"l":6.57,"n":9,"o":6.58,"t":"2026-10-20T19:35:00Z","v":800,"vw":6.571541},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-20T19:40:00Z","v":107,"vw":6.58},{"c":6.5948,"h":6.5948,"l":6.5948,"n":3,"o":6.5948,"t":"2026-10-20T19:45:00Z","v":106,"vw":6.5948},{"c":6.54,"h":6.55,"l":6.53,"n":24,"o":6.53,"t":"2026-10-20T19:55:00Z","v":3117,"vw":6.543599},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T20:00:00Z","v":110,"vw":6.55},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-20T20:35:00Z","v":200,"vw":6.65},{"c":6.6538,"h":6.6538,"l":6.52,"n":2,"o":6.52,"t":"2026-10-20T20:45:00Z","v":1309,"vw":6.622215},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-20T20:55:00Z","v":100,"vw":6.65},{"c":6.7,"h":6.7,"l":6.68,"n":4,"o":6.68,"t":"2026-10-20T21:10:00Z","v":1017,"vw":6.695064},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-20T21:45:00Z","v":200,"vw":6.71},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-20T22:10:00Z","v":1000,"vw":6.75},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-20T22:15:00Z","v":100,"vw":6.73},{"c":6.7236,"h":6.7236,"l":6.7236,"n":1,"o":6.7236,"t":"2026-10-20T22:30:00Z","v":106,"vw":6.7236},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-20T22:40:00Z","v":399,"vw":6.71},{"c":6.79,"h":6.79,"l":6.62,"n":25,"o":6.78,"t":"2026-10-21T08:00:00Z","v":3628,"vw":6.76716},{"c":6.73,"h":6.73,"l":6.73,"n":12,"o":6.73,"t":"2026-10-21T08:25:00Z","v":2359,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-21T08:50:00Z","v":223,"vw":6.73},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-21T08:55:00Z","v":880,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-21T10:15:00Z","v":176,"vw":6.7},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-21T10:40:00Z","v":190,"vw":6.78},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-21T11:25:00Z","v":1160,"vw":6.72},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-21T13:10:00Z","v":120,"vw":6.8},{"c":6.7872,"h":6.89,"l":6.7,"n":63,"o":6.7,"t":"2026-10-21T13:30:00Z","v":5399,"vw":6.82518},{"c":6.7928,"h":6.8,"l":6.75,"n":22,"o":6.76,"t":"2026-10-21T13:35:00Z","v":1396,"vw":6.768754},{"c":6.705,"h":6.72,"l":6.7,"n":41,"o":6.72,"t":"2026-10-21T13:40:00Z","v":1930,"vw":6.716203},{"c":6.71,"h":6.72,"l":6.68,"n":13,"o":6.68,"t":"2026-10-21T13:45:00Z","v":1280,"vw":6.706432},{"c":6.64,"h":6.6936,"l":6.64,"n":8,"o":6.6936,"t":"2026-10-21T13:50:00Z","v":1909,"vw":6.680762},{"c":6.645,"h":6.645,"l":6.645,"n":1,"o":6.645,"t":"2026-10-21T13:55:00Z","v":100,"vw":6.645},{"c":6.75,"h":6.75,"l":6.69,"n":28,"o":6.69,"t":"2026-10-21T14:00:00Z","v":5955,"vw":6.709871},{"c":6.7,"h":6.715,"l":6.6704,"n":6,"o":6.715,"t":"2026-10-21T14:05:00Z","v":777,"vw":6.68045},{"c":6.6829,"h":6.6829,"l":6.66,"n":8,"o":6.66,"t":"2026-10-21T14:10:00Z","v":487,"vw":6.675016},{"c":6.68,"h":6.71,"l":6.68,"n":5,"o":6.71,"t":"2026-10-21T14:15:00Z","v":337,"vw":6.695},{"c":6.8,"h":6.8,"l":6.75,"n":8,"o":6.75,"t":"2026-10-21T14:20:00Z","v":1057,"vw":6.755435},{"c":6.8172,"h":6.84,"l":6.81,"n":19,"o":6.84,"t":"2026-10-21T14:25:00Z","v":1767,"vw":6.820525},{"c":6.84,"h":6.84,"l":6.81,"n":2,"o":6.81,"t":"2026-10-21T14:30:00Z","v":1100,"vw":6.812727},{"c":6.79,"h":6.83,"l":6.79,"n":10,"o":6.83,"t":"2026-10-21T14:35:00Z","v":809,"vw":6.800636},{"c":6.82,"h":6.82,"l":6.8145,"n":6,"o":6.8145,"t":"2026-10-21T14:40:00Z","v":3192,"vw":6.815441},{"c":6.8999,"h":6.8999,"l":6.8999,"n":2,"o":6.8999,"t":"2026-10-21T14:50:00Z","v":481,"vw":6.8999},{"c":6.85,"h":6.88,"l":6.8104,"n":16,"o":6.83,"t":"2026-10-21T14:55:00Z","v":3244,"vw":6.835248},{"c":6.85,"h":6.85,"l":6.84,"n":7,"o":6.84,"t":"2026-10-21T15:00:00Z","v":441,"vw":6.842556},{"c":6.9,"h":6.9,"l":6.89,"n":26,"o":6.896,"t":"2026-10-21T15:10:00Z","v":4063,"vw":6.895187},{"c":6.87,"h":6.8872,"l":6.87,"n":7,"o":6.8872,"t":"2026-10-21T15:15:00Z","v":615,"vw":6.872867},{"c":6.85,"h":6.87,"l":6.85,"n":4,"o":6.87,"t":"2026-10-21T15:20:00Z","v":804,"vw":6.859026},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-21T15:25:00Z","v":625,"vw":6.9},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-10-21T15:30:00Z","v":205,"vw":6.86},{"c":6.88,"h":6.88,"l":6.835,"n":13,"o":6.835,"t":"2026-10-21T15:35:00Z","v":2089,"vw":6.852855},{"c":6.9,"h":6.9,"l":6.9,"n":9,"o":6.9,"t":"2026-10-21T15:40:00Z","v":257,"vw":6.9},{"c":6.89,"h":6.91,"l":6.89,"n":7,"o":6.91,"t":"2026-10-21T15:45:00Z","v":586,"vw":6.896667},{"c":6.89,"h":6.89,"l":6.89,"n":11,"o":6.89,"t":"2026-10-21T15:50:00Z","v":8559,"vw":6.89},{"c":6.905,"h":6.9101,"l":6.905,"n":2,"o":6.9101,"t":"2026-10-21T15:55:00Z","v":1159,"vw":6.9094},{"c":6.89,"h":6.89,"l":6.885,"n":13,"o":6.89,"t":"2026-10-21T16:00:00Z","v":688,"vw":6.888024},{"c":6.8604,"h":6.8604,"l":6.8604,"n":1,"o":6.8604,"t":"2026-10-21T16:10:00Z","v":333,"vw":6.8604},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-21T16:15:00Z","v":108,"vw":6.89},{"c":6.9101,"h":6.9101,"l":6.89,"n":12,"o":6.89,"t":"2026-10-21T16:25:00Z","v":2674,"vw":6.900418},{"c":6.935,"h":6.935,"l":6.935,"n":7,"o":6.935,"t":"2026-10-21T16:30:00Z","v":627,"vw":6.935},{"c":7.05,"h":7.05,"l":6.95,"n":37,"o":6.95,"t":"2026-10-21T16:35:00Z","v":1881,"vw":7.006667},{"c":7,"h":7.07,"l":6.98,"n":133,"o":7.07,"t":"2026-10-21T16:40:00Z","v":37797,"vw":7.028774},{"c":7.03,"h":7.03,"l":6.995,"n":19,"o":7.01,"t":"2026-10-21T16:45:00Z","v":3826,"vw":7.006325},{"c":7.098,"h":7.098,"l":7.07,"n":19,"o":7.07,"t":"2026-10-21T16:50:00Z","v":6201,"vw":7.083855},{"c":7.09,"h":7.09,"l":7.08,"n":13,"o":7.09,"t":"2026-10-21T16:55:00Z","v":3831,"vw":7.082054},{"c":7.055,"h":7.055,"l":7.055,"n":1,"o":7.055,"t":"2026-10-21T17:00:00Z","v":100,"vw":7.055},{"c":7.075,"h":7.075,"l":7.07,"n":4,"o":7.07,"t":"2026-10-21T17:05:00Z","v":2660,"vw":7.074717},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-21T17:10:00Z","v":104,"vw":7.08},{"c":7.06,"h":7.08,"l":7.05,"n":14,"o":7.05,"t":"2026-10-21T17:15:00Z","v":4179,"vw":7.060804},{"c":7.055,"h":7.055,"l":7.0525,"n":2,"o":7.0525,"t":"2026-10-21T17:20:00Z","v":200,"vw":7.05375},{"c":7.065,"h":7.065,"l":7.065,"n":1,"o":7.065,"t":"2026-10-21T17:30:00Z","v":100,"vw":7.065},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-21T17:35:00Z","v":3050,"vw":7.06},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-21T17:45:00Z","v":202,"vw":7.08},{"c":7.11,"h":7.11,"l":7.09,"n":26,"o":7.09,"t":"2026-10-21T17:50:00Z","v":4209,"vw":7.099739},{"c":7.1229,"h":7.1332,"l":7.12,"n":8,"o":7.12,"t":"2026-10-21T17:55:00Z","v":813,"vw":7.127932},{"c":7.13,"h":7.13,"l":7.12,"n":5,"o":7.12,"t":"2026-10-21T18:00:00Z","v":2290,"vw":7.120476},{"c":7.15,"h":7.15,"l":7.14,"n":14,"o":7.14,"t":"2026-10-21T18:05:00Z","v":854,"vw":7.148},{"c":7.18,"h":7.1862,"l":7.17,"n":16,"o":7.17,"t":"2026-10-21T18:10:00Z","v":1217,"vw":7.183166},{"c":7.145,"h":7.19,"l":7.145,"n":11,"o":7.19,"t":"2026-10-21T18:15:00Z","v":2108,"vw":7.183633},{"c":7.135,"h":7.15,"l":7.13,"n":6,"o":7.15,"t":"2026-10-21T18:20:00Z","v":647,"vw":7.143138},{"c":7.09,"h":7.15,"l":7.09,"n":5,"o":7.15,"t":"2026-10-21T18:25:00Z","v":1062,"vw":7.12},{"c":7.12,"h":7.12,"l":7.11,"n":5,"o":7.11,"t":"2026-10-21T18:30:00Z","v":2699,"vw":7.111524},{"c":7.15,"h":7.15,"l":7.14,"n":4,"o":7.14,"t":"2026-10-21T18:35:00Z","v":359,"vw":7.146667},{"c":7.19,"h":7.19,"l":7.165,"n":6,"o":7.165,"t":"2026-10-21T18:40:00Z","v":423,"vw":7.18125},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-21T18:45:00Z","v":100,"vw":7.13},{"c":7.08,"h":7.1199,"l":7.08,"n":10,"o":7.1,"t":"2026-10-21T18:55:00Z","v":1430,"vw":7.090825},{"c":7.04,"h":7.08,"l":7.025,"n":7,"o":7.08,"t":"2026-10-21T19:00:00Z","v":842,"vw":7.066429},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-21T19:05:00Z","v":120,"vw":7.08},{"c":7.04,"h":7.04,"l":7.0029,"n":14,"o":7.02,"t":"2026-10-21T19:10:00Z","v":1631,"vw":7.018144},{"c":7.0911,"h":7.0911,"l":7.06,"n":2,"o":7.06,"t":"2026-10-21T19:15:00Z","v":600,"vw":7.085917},{"c":7.04,"h":7.09,"l":7.04,"n":3,"o":7.09,"t":"2026-10-21T19:20:00Z","v":370,"vw":7.073333},{"c":7.08,"h":7.085,"l":7.06,"n":20,"o":7.065,"t":"2026-10-21T19:30:00Z","v":5388,"vw":7.0768},{"c":7.11,"h":7.11,"l":7.0735,"n":12,"o":7.0735,"t":"2026-10-21T19:35:00Z","v":986,"vw":7.091167},{"c":7.11,"h":7.125,"l":7.1,"n":8,"o":7.125,"t":"2026-10-21T19:40:00Z","v":901,"vw":7.11734},{"c":7.125,"h":7.125,"l":7.125,"n":2,"o":7.125,"t":"2026-10-21T19:45:00Z","v":105,"vw":7.125},{"c":7.1207,"h":7.135,"l":7.1101,"n":13,"o":7.12,"t":"2026-10-21T19:50:00Z","v":5069,"vw":7.118897},{"c":7.15,"h":7.15,"l":7.08,"n":25,"o":7.1,"t":"2026-10-21T19:55:00Z","v":3581,"vw":7.111763},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-21T20:00:00Z","v":681,"vw":7.15},{"c":7.2128,"h":7.2128,"l":7.2128,"n":1,"o":7.2128,"t":"2026-10-21T20:35:00Z","v":689,"vw":7.2128},{"c":7.1875,"h":7.1875,"l":7.1875,"n":1,"o":7.1875,"t":"2026-10-21T21:15:00Z","v":200,"vw":7.1875},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T21:30:00Z","v":200,"vw":7.1},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-10-21T21:45:00Z","v":210,"vw":7.03},{"c":7.2,"h":7.21,"l":7.09,"n":11,"o":7.09,"t":"2026-10-21T21:55:00Z","v":3352,"vw":7.158823},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-21T22:10:00Z","v":268,"vw":7.06},{"c":6.99,"h":7.01,"l":6.99,"n":11,"o":7.01,"t":"2026-10-21T22:25:00Z","v":580,"vw":6.997151},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-21T23:00:00Z","v":320,"vw":6.95},{"c":6.54,"h":6.69,"l":6.5,"n":77,"o":6.69,"t":"2026-10-22T08:00:00Z","v":2116,"vw":6.536127},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-22T08:15:00Z","v":283,"vw":6.6},{"c":6.53,"h":6.53,"l":6.53,"n":18,"o":6.53,"t":"2026-10-22T08:25:00Z","v":1715,"vw":6.53},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-22T08:40:00Z","v":869,"vw":6.58},{"c":6.54,"h":6.56,"l":6.54,"n":11,"o":6.56,"t":"2026-10-22T09:45:00Z","v":2726,"vw":6.544167},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-22T11:00:00Z","v":600,"vw":6.68},{"c":6.73,"h":6.73,"l":6.68,"n":2,"o":6.68,"t":"2026-10-22T11:10:00Z","v":1100,"vw":6.684545},{"c":6.5699,"h":6.68,"l":6.5699,"n":2,"o":6.68,"t":"2026-10-22T11:30:00Z","v":5000,"vw":6.59192},{"c":6.5986,"h":6.5986,"l":6.5986,"n":1,"o":6.5986,"t":"2026-10-22T12:15:00Z","v":400,"vw":6.5986},{"c":6.6267,"h":6.6267,"l":6.6267,"n":1,"o":6.6267,"t":"2026-10-22T12:40:00Z","v":250,"vw":6.6267},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-22T12:45:00Z","v":140,"vw":6.62},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-22T13:05:00Z","v":2893,"vw":6.58},{"c":6.9,"h":6.9,"l":6.54,"n":93,"o":6.56,"t":"2026-10-22T13:30:00Z","v":28248,"vw":6.701721},{"c":6.99,"h":6.99,"l":6.885,"n":24,"o":6.92,"t":"2026-10-22T13:35:00Z","v":1862,"vw":6.907703},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-22T13:45:00Z","v":442,"vw":6.77},{"c":6.78,"h":6.81,"l":6.75,"n":22,"o":6.81,"t":"2026-10-22T13:50:00Z","v":1724,"vw":6.766834},{"c":6.81,"h":6.81,"l":6.8,"n":7,"o":6.8,"t":"2026-10-22T13:55:00Z","v":1295,"vw":6.801546},{"c":6.7799,"h":6.7799,"l":6.7799,"n":2,"o":6.7799,"t":"2026-10-22T14:05:00Z","v":310,"vw":6.7799},{"c":6.71,"h":6.7318,"l":6.71,"n":10,"o":6.7318,"t":"2026-10-22T14:10:00Z","v":467,"vw":6.726544},{"c":6.69,"h":6.71,"l":6.68,"n":16,"o":6.69,"t":"2026-10-22T14:15:00Z","v":1482,"vw":6.699767},{"c":6.7,"h":6.73,"l":6.69,"n":8,"o":6.69,"t":"2026-10-22T14:20:00Z","v":1841,"vw":6.69491},{"c":6.6202,"h":6.64,"l":6.6202,"n":9,"o":6.64,"t":"2026-10-22T14:25:00Z","v":2396,"vw":6.621061},{"c":6.6,"h":6.65,"l":6.6,"n":13,"o":6.6,"t":"2026-10-22T14:30:00Z","v":1876,"vw":6.606885},{"c":6.57,"h":6.57,"l":6.55,"n":9,"o":6.55,"t":"2026-10-22T14:35:00Z","v":616,"vw":6.559862},{"c":6.615,"h":6.66,"l":6.57,"n":11,"o":6.57,"t":"2026-10-22T14:40:00Z","v":1463,"vw":6.602483},{"c":6.55,"h":6.625,"l":6.55,"n":12,"o":6.625,"t":"2026-10-22T14:45:00Z","v":1770,"vw":6.60911},{"c":6.55,"h":6.56,"l":6.55,"n":11,"o":6.5537,"t":"2026-10-22T14:50:00Z","v":914,"vw":6.552963},{"c":6.55,"h":6.57,"l":6.55,"n":10,"o":6.57,"t":"2026-10-22T14:55:00Z","v":1172,"vw":6.55864},{"c":6.5,"h":6.59,"l":6.5,"n":41,"o":6.59,"t":"2026-10-22T15:00:00Z","v":4624,"vw":6.536258},{"c":6.4899,"h":6.51,"l":6.48,"n":36,"o":6.5,"t":"2026-10-22T15:05:00Z","v":2466,"vw":6.496271},{"c":6.5,"h":6.5299,"l":6.47,"n":42,"o":6.4773,"t":"2026-10-22T15:10:00Z","v":7318,"vw":6.493934},{"c":6.6299,"h":6.6299,"l":6.5201,"n":18,"o":6.5201,"t":"2026-10-22T15:15:00Z","v":6180,"vw":6.541012},{"c":6.68,"h":6.7,"l":6.63,"n":34,"o":6.63,"t":"2026-10-22T15:20:00Z","v":5130,"vw":6.687228},{"c":6.62,"h":6.69,"l":6.62,"n":18,"o":6.68,"t":"2026-10-22T15:25:00Z","v":7347,"vw":6.652563},{"c":6.625,"h":6.63,"l":6.61,"n":22,"o":6.61,"t":"2026-10-22T15:30:00Z","v":3760,"vw":6.623004},{"c":6.63,"h":6.64,"l":6.61,"n":12,"o":6.61,"t":"2026-10-22T15:35:00Z","v":3027,"vw":6.633236},{"c":6.6001,"h":6.62,"l":6.6,"n":16,"o":6.6,"t":"2026-10-22T15:40:00Z","v":6392,"vw":6.601994},{"c":6.58,"h":6.59,"l":6.58,"n":11,"o":6.59,"t":"2026-10-22T15:45:00Z","v":3837,"vw":6.581861},{"c":6.69,"h":6.69,"l":6.59,"n":14,"o":6.6,"t":"2026-10-22T15:50:00Z","v":4388,"vw":6.67122},{"c":6.645,"h":6.68,"l":6.625,"n":18,"o":6.65,"t":"2026-10-22T15:55:00Z","v":2283,"vw":6.652953},{"c":6.66,"h":6.68,"l":6.66,"n":10,"o":6.67,"t":"2026-10-22T16:00:00Z","v":752,"vw":6.666328},{"c":6.62,"h":6.64,"l":6.62,"n":4,"o":6.64,"t":"2026-10-22T16:05:00Z","v":581,"vw":6.636},{"c":6.64,"h":6.64,"l":6.63,"n":8,"o":6.63,"t":"2026-10-22T16:10:00Z","v":755,"vw":6.631429},{"c":6.64,"h":6.67,"l":6.64,"n":11,"o":6.64,"t":"2026-10-22T16:15:00Z","v":905,"vw":6.651231},{"c":6.635,"h":6.655,"l":6.635,"n":3,"o":6.655,"t":"2026-10-22T16:20:00Z","v":300,"vw":6.643333},{"c":6.62,"h":6.65,"l":6.62,"n":5,"o":6.63,"t":"2026-10-22T16:25:00Z","v":2004,"vw":6.647486},{"c":6.58,"h":6.58,"l":6.57,"n":11,"o":6.5701,"t":"2026-10-22T16:30:00Z","v":1449,"vw":6.574215},{"c":6.59,"h":6.59,"l":6.57,"n":6,"o":6.57,"t":"2026-10-22T16:35:00Z","v":1023,"vw":6.572191},{"c":6.515,"h":6.535,"l":6.515,"n":3,"o":6.535,"t":"2026-10-22T16:40:00Z","v":204,"vw":6.525},{"c":6.47,"h":6.505,"l":6.47,"n":24,"o":6.5,"t":"2026-10-22T16:45:00Z","v":5770,"vw":6.498462},{"c":6.47,"h":6.47,"l":6.4409,"n":23,"o":6.46,"t":"2026-10-22T16:50:00Z","v":6191,"vw":6.466089},{"c":6.5314,"h":6.5314,"l":6.505,"n":4,"o":6.505,"t":"2026-10-22T16:55:00Z","v":702,"vw":6.527629},{"c":6.49,"h":6.54,"l":6.49,"n":8,"o":6.54,"t":"2026-10-22T17:00:00Z","v":679,"vw":6.502387},{"c":6.48,"h":6.5099,"l":6.48,"n":4,"o":6.495,"t":"2026-10-22T17:05:00Z","v":3506,"vw":6.507591},{"c":6.475,"h":6.475,"l":6.475,"n":4,"o":6.475,"t":"2026-10-22T17:10:00Z","v":400,"vw":6.475},{"c":6.53,"h":6.53,"l":6.46,"n":7,"o":6.46,"t":"2026-10-22T17:15:00Z","v":1310,"vw":6.491071},{"c":6.5084,"h":6.5084,"l":6.495,"n":2,"o":6.495,"t":"2026-10-22T17:20:00Z","v":1500,"vw":6.496787},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-22T17:25:00Z","v":600,"vw":6.49},{"c":6.485,"h":6.49,"l":6.455,"n":90,"o":6.47,"t":"2026-10-22T17:30:00Z","v":33820,"vw":6.461461},{"c":6.47,"h":6.47,"l":6.45,"n":8,"o":6.47,"t":"2026-10-22T17:35:00Z","v":2754,"vw":6.466586},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-22T17:40:00Z","v":216,"vw":6.48},{"c":6.425,"h":6.48,"l":6.42,"n":59,"o":6.46,"t":"2026-10-22T17:45:00Z","v":6823,"vw":6.443819},{"c":6.43,"h":6.44,"l":6.4194,"n":9,"o":6.4194,"t":"2026-10-22T17:50:00Z","v":1784,"vw":6.429476},{"c":6.41,"h":6.425,"l":6.41,"n":6,"o":6.425,"t":"2026-10-22T17:55:00Z","v":700,"vw":6.422143},{"c":6.4,"h":6.415,"l":6.4,"n":3,"o":6.415,"t":"2026-10-22T18:00:00Z","v":400,"vw":6.41125},{"c":6.405,"h":6.41,"l":6.402,"n":24,"o":6.405,"t":"2026-10-22T18:05:00Z","v":1554,"vw":6.406764},{"c":6.4001,"h":6.405,"l":6.4,"n":24,"o":6.405,"t":"2026-10-22T18:10:00Z","v":959,"vw":6.401472},{"c":6.4,"h":6.4,"l":6.365,"n":12,"o":6.38,"t":"2026-10-22T18:15:00Z","v":47094,"vw":6.379893},{"c":6.41,"h":6.43,"l":6.41,"n":11,"o":6.43,"t":"2026-10-22T18:20:00Z","v":36059,"vw":6.42099},{"c":6.385,"h":6.385,"l":6.385,"n":4,"o":6.385,"t":"2026-10-22T18:25:00Z","v":1401,"vw":6.385},{"c":6.38,"h":6.38,"l":6.37,"n":6,"o":6.37,"t":"2026-10-22T18:30:00Z","v":525,"vw":6.375294},{"c":6.3817,"h":6.3817,"l":6.3817,"n":1,"o":6.3817,"t":"2026-10-22T18:35:00Z","v":500,"vw":6.3817},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-22T18:40:00Z","v":1850,"vw":6.4},{"c":6.405,"h":6.42,"l":6.405,"n":10,"o":6.42,"t":"2026-10-22T18:45:00Z","v":2012,"vw":6.412004},{"c":6.39,"h":6.4,"l":6.39,"n":7,"o":6.4,"t":"2026-10-22T18:50:00Z","v":996,"vw":6.392451},{"c":6.365,"h":6.39,"l":6.365,"n":4,"o":6.39,"t":"2026-10-22T18:55:00Z","v":358,"vw":6.38048},{"c":6.3692,"h":6.3692,"l":6.3692,"n":3,"o":6.3692,"t":"2026-10-22T19:00:00Z","v":831,"vw":6.3692},{"c":6.4,"h":6.4074,"l":6.3901,"n":8,"o":6.4,"t":"2026-10-22T19:05:00Z","v":2291,"vw":6.398173},{"c":6.44,"h":6.44,"l":6.435,"n":5,"o":6.435,"t":"2026-10-22T19:10:00Z","v":500,"vw":6.436},{"c":6.47,"h":6.47,"l":6.435,"n":55,"o":6.435,"t":"2026-10-22T19:15:00Z","v":26873,"vw":6.440119},{"c":6.47,"h":6.495,"l":6.4301,"n":12,"o":6.49,"t":"2026-10-22T19:20:00Z","v":6200,"vw":6.456462},{"c":6.5,"h":6.5,"l":6.49,"n":5,"o":6.49,"t":"2026-10-22T19:25:00Z","v":1485,"vw":6.490714},{"c":6.5,"h":6.51,"l":6.49,"n":5,"o":6.49,"t":"2026-10-22T19:30:00Z","v":1450,"vw":6.502089},{"c":6.43,"h":6.5001,"l":6.42,"n":30,"o":6.5001,"t":"2026-10-22T19:35:00Z","v":4730,"vw":6.451226},{"c":6.4099,"h":6.41,"l":6.3805,"n":14,"o":6.41,"t":"2026-10-22T19:40:00Z","v":1883,"vw":6.400999},{"c":6.42,"h":6.42,"l":6.38,"n":41,"o":6.4,"t":"2026-10-22T19:45:00Z","v":5865,"vw":6.409619},{"c":6.48,"h":6.4855,"l":6.43,"n":22,"o":6.43,"t":"2026-10-22T19:50:00Z","v":6764,"vw":6.479549},{"c":6.46,"h":6.5,"l":6.425,"n":46,"o":6.48,"t":"2026-10-22T19:55:00Z","v":10651,"vw":6.472155},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-22T20:00:00Z","v":260,"vw":6.5},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-22T20:40:00Z","v":150,"vw":6.47},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-22T21:20:00Z","v":250,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-22T22:15:00Z","v":931,"vw":6.48}],"history":[{"c":19.0963,"h":41.94,"l":18.4494,"n":817,"o":35.76,"t":"2025-08-07T04:00:00Z","v":116669,"vw":19.687215},{"c":19.3029,"h":20.15,"l":18.8,"n":580,"o":19.21,"t":"2025-08-08T04:00:00Z","v":76853,"vw":19.40485},{"c":20.8085,"h":21.85,"l":19,"n":700,"o":19.62,"t":"2025-08-11T04:00:00Z","v":98457,"vw":20.398707},{"c":21.3155,"h":21.41,"l":19.6,"n":630,"o":20.85,"t":"2025-08-12T04:00:00Z","v":68075,"vw":20.404363},{"c":21.2069,"h":22.16,"l":19.8,"n":432,"o":22.16,"t":"2025-08-13T04:00:00Z","v":35694,"vw":20.561609},{"c":20.8858,"h":20.8858,"l":18.88,"n":621,"o":20,"t":"2025-08-14T04:00:00Z","v":67164,"vw":19.643626},{"c":19.1722,"h":20.11,"l":18.2358,"n":635,"o":20.11,"t":"2025-08-15T04:00:00Z","v":63064,"vw":19.01156},{"c":19.3144,"h":19.7929,"l":18.04,"n":267,"o":19.15,"t":"2025-08-18T04:00:00Z","v":21726,"vw":19.010094},{"c":16.2766,"h":19.93,"l":16.1716,"n":810,"o":19.93,"t":"2025-08-19T04:00:00Z","v":66657,"vw":17.429284},{"c":15.746,"h":16.12,"l":14.15,"n":629,"o":16.12,"t":"2025-08-20T04:00:00Z","v":62581,"vw":14.976114},{"c":15.4311,"h":15.74,"l":15.1,"n":249,"o":15.74,"t":"2025-08-21T04:00:00Z","v":28735,"vw":15.392789},{"c":17.1934,"h":17.4,"l":14.98,"n":524,"o":15.1,"t":"2025-08-22T04:00:00Z","v":68570,"vw":16.662485},{"c":16.1587,"h":17.27,"l":15.88,"n":407,"o":17.27,"t":"2025-08-25T04:00:00Z","v":41800,"vw":16.274801},{"c":17.2884,"h":17.38,"l":16.11,"n":271,"o":16.11,"t":"2025-08-26T04:00:00Z","v":36562,"vw":16.904324},{"c":17.1144,"h":18.25,"l":17.1144,"n":283,"o":17.41,"t":"2025-08-27T04:00:00Z","v":42258,"vw":17.855134},{"c":19.2701,"h":19.7999,"l":17.6,"n":692,"o":18.15,"t":"2025-08-28T04:00:00Z","v":96510,"vw":18.77243},{"c":18.5153,"h":19.26,"l":18.1,"n":319,"o":19.26,"t":"2025-08-29T04:00:00Z","v":40518,"vw":18.514947},{"c":17.8408,"h":18.12,"l":16,"n":468,"o":17.48,"t":"2025-09-02T04:00:00Z","v":57817,"vw":17.109152},{"c":16.5134,"h":18.1,"l":16.35,"n":317,"o":17.78,"t":"2025-09-03T04:00:00Z","v":21554,"vw":17.371812},{"c":16.8678,"h":17.55,"l":16.28,"n":268,"o":16.9754,"t":"2025-09-04T04:00:00Z","v":25670,"vw":16.865761},{"c":17.0331,"h":17.9,"l":16.2291,"n":366,"o":17.5,"t":"2025-09-05T04:00:00Z","v":51062,"vw":17.187721},{"c":16.954,"h":17.37,"l":16.51,"n":250,"o":16.97,"t":"2025-09-08T04:00:00Z","v":32986,"vw":16.844024},{"c":19.2481,"h":19.47,"l":16.9,"n":537,"o":17.06,"t":"2025-09-09T04:00:00Z","v":69357,"vw":18.213161},{"c":18.5645,"h":19.64,"l":18.4332,"n":296,"o":18.9,"t":"2025-09-10T04:00:00Z","v":40154,"vw":18.910734},{"c":20.0705,"h":20.42,"l":18.28,"n":723,"o":18.65,"t":"2025-09-11T04:00:00Z","v":132502,"vw":19.357733},{"c":24.8046,"h":25.56,"l":20.08,"n":1044,"o":20.08,"t":"2025-09-12T04:00:00Z","v":140068,"vw":23.658167},{"c":25.9337,"h":26.83,"l":23.83,"n":843,"o":25.65,"t":"2025-09-15T04:00:00Z","v":110774,"vw":25.274303},{"c":27.5398,"h":27.88,"l":24.51,"n":630,"o":26.27,"t":"2025-09-16T04:00:00Z","v":82359,"vw":26.291527},{"c":32.805,"h":33.67,"l":27.5,"n":1385,"o":27.77,"t":"2025-09-17T04:00:00Z","v":173379,"vw":30.264578},{"c":36.9199,"h":39.5,"l":33.9694,"n":1845,"o":35.29,"t":"2025-09-18T04:00:00Z","v":217434,"vw":37.325305},{"c":47.6,"h":48.8999,"l":35.5101,"n":2388,"o":35.57,"t":"2025-09-19T04:00:00Z","v":240549,"vw":44.526801},{"c":43.84,"h":46.24,"l":35.6425,"n":2784,"o":40.24,"t":"2025-09-22T04:00:00Z","v":224725,"vw":41.556889},{"c":50.3425,"h":52.02,"l":44.0301,"n":2271,"o":45.97,"t":"2025-09-23T04:00:00Z","v":198208,"vw":47.709376},{"c":50.31,"h":54,"l":45,"n":2244,"o":53.03,"t":"2025-09-24T04:00:00Z","v":163306,"vw":49.778391},{"c":46.45,"h":48.38,"l":41,"n":2629,"o":45.19,"t":"2025-09-25T04:00:00Z","v":212547,"vw":45.576356},{"c":45,"h":53,"l":44,"n":1958,"o":46.66,"t":"2025-09-26T04:00:00Z","v":165766,"vw":47.34825},{"c":40.41,"h":47.96,"l":38.72,"n":2045,"o":47.08,"t":"2025-09-29T04:00:00Z","v":161122,"vw":42.406654},{"c":38.4,"h":41.0883,"l":36.965,"n":1460,"o":39.17,"t":"2025-09-30T04:00:00Z","v":102166,"vw":38.721056},{"c":40.55,"h":42.5339,"l":36.6,"n":1376,"o":37.5,"t":"2025-10-01T04:00:00Z","v":119822,"vw":39.684146},{"c":50.21,"h":50.3,"l":42.1,"n":2325,"o":42.5,"t":"2025-10-02T04:00:00Z","v":212395,"vw":47.10664},{"c":63.36,"h":65,"l":52.09,"n":3850,"o":54.55,"t":"2025-10-03T04:00:00Z","v":324869,"vw":60.422038},{"c":66.37,"h":69.33,"l":56.41,"n":3421,"o":57.77,"t":"2025-10-06T04:00:00Z","v":228391,"vw":62.130945},{"c":68.62,"h":75.086,"l":61.515,"n":4911,"o":73,"t":"2025-10-07T04:00:00Z","v":362959,"vw":68.37646},{"c":62.27,"h":75.87,"l":58.24,"n":4356,"o":69.62,"t":"2025-10-08T04:00:00Z","v":280176,"vw":65.589103},{"c":67.78,"h":69.645,"l":61.6091,"n":3007,"o":63.96,"t":"2025-10-09T04:00:00Z","v":208298,"vw":65.681648},{"c":57.33,"h":70,"l":57.165,"n":4675,"o":69.47,"t":"2025-10-10T04:00:00Z","v":286765,"vw":62.865184},{"c":79.18,"h":80.02,"l":60.2542,"n":3668,"o":62.99,"t":"2025-10-13T04:00:00Z","v":274858,"vw":72.000492},{"c":80.973,"h":88.75,"l":68.62,"n":4206,"o":77.98,"t":"2025-10-14T04:00:00Z","v":252642,"vw":78.245723},{"c":79.34,"h":89.61,"l":69.4,"n":4586,"o":89.54,"t":"2025-10-15T04:00:00Z","v":280264,"vw":78.751063},{"c":60.99,"h":78.5175,"l":59.6,"n":6418,"o":77.7,"t":"2025-10-16T04:00:00Z","v":367247,"vw":65.385316},{"c":56.2,"h":58.9533,"l":51.51,"n":3583,"o":57.2,"t":"2025-10-17T04:00:00Z","v":269990,"vw":55.958862},{"c":48.16,"h":60.27,"l":46.895,"n":3781,"o":60.27,"t":"2025-10-20T04:00:00Z","v":242174,"vw":51.287394},{"c":42.9,"h":48.185,"l":41,"n":3151,"o":47.61,"t":"2025-10-21T04:00:00Z","v":243425,"vw":45.15129},{"c":34.77,"h":41.51,"l":31.18,"n":4920,"o":39.96,"t":"2025-10-22T04:00:00Z","v":421980,"vw":34.890807},{"c":41.5,"h":45.645,"l":38.29,"n":6638,"o":44.25,"t":"2025-10-23T04:00:00Z","v":639903,"vw":42.127562},{"c":41.91,"h":49.33,"l":41.6315,"n":4419,"o":45.93,"t":"2025-10-24T04:00:00Z","v":389566,"vw":45.55075},{"c":45.35,"h":49.5,"l":43.5,"n":3715,"o":44.69,"t":"2025-10-27T04:00:00Z","v":408297,"vw":46.766044},{"c":38.92,"h":48.34,"l":38.1,"n":4562,"o":45.81,"t":"2025-10-28T04:00:00Z","v":406364,"vw":42.353109},{"c":42.94,"h":43.99,"l":38.28,"n":2895,"o":39.89,"t":"2025-10-29T04:00:00Z","v":293909,"vw":41.193368},{"c":44.71,"h":45.28,"l":38.72,"n":2335,"o":40.59,"t":"2025-10-30T04:00:00Z","v":170631,"vw":43.0205},{"c":49.5,"h":49.8,"l":44.5,"n":2257,"o":44.98,"t":"2025-10-31T04:00:00Z","v":188039,"vw":47.453267},{"c":40.5,"h":49.71,"l":39.11,"n":3891,"o":49.5,"t":"2025-11-03T05:00:00Z","v":237747,"vw":42.014318},{"c":32.37,"h":38.38,"l":32,"n":3133,"o":36.01,"t":"2025-11-04T05:00:00Z","v":236402,"vw":35.122879},{"c":34.87,"h":36.121,"l":31.57,"n":2007,"o":34,"t":"2025-11-05T05:00:00Z","v":174337,"vw":33.972122},{"c":31.4486,"h":35.55,"l":31.01,"n":1908,"o":35.55,"t":"2025-11-06T05:00:00Z","v":162461,"vw":32.419173},{"c":32.11,"h":32.11,"l":25.3,"n":2603,"o":28.7,"t":"2025-11-07T05:00:00Z","v":222719,"vw":28.285058},{"c":30.2105,"h":33.91,"l":29.65,"n":2195,"o":33.29,"t":"2025-11-10T05:00:00Z","v":208378,"vw":31.320617},{"c":28.28,"h":29.64,"l":27.38,"n":1362,"o":28.55,"t":"2025-11-11T05:00:00Z","v":117518,"vw":28.434216},{"c":23.73,"h":28.6433,"l":23.24,"n":2789,"o":28.28,"t":"2025-11-12T05:00:00Z","v":285463,"vw":24.983485},{"c":18.47,"h":22.39,"l":17.89,"n":3817,"o":21.78,"t":"2025-11-13T05:00:00Z","v":407669,"vw":19.306943},{"c":19.68,"h":21.1181,"l":16.09,"n":2799,"o":16.09,"t":"2025-11-14T05:00:00Z","v":355755,"vw":19.865485},{"c":20.05,"h":21.5155,"l":19.04,"n":2021,"o":20.68,"t":"2025-11-17T05:00:00Z","v":229823,"vw":20.506758},{"c":21.3636,"h":22.01,"l":19.23,"n":1434,"o":19.39,"t":"2025-11-18T05:00:00Z","v":155081,"vw":20.898468},{"c":20.4731,"h":23.1328,"l":20.1,"n":1344,"o":21.49,"t":"2025-11-19T05:00:00Z","v":153467,"vw":21.499369},{"c":15.53,"h":22.345,"l":15.33,"n":2771,"o":21.91,"t":"2025-11-20T05:00:00Z","v":412305,"vw":19.034314},{"c":15.68,"h":16,"l":13.05,"n":2813,"o":16,"t":"2025-11-21T05:00:00Z","v":377635,"vw":14.797344},{"c":19.8,"h":19.999,"l":16.02,"n":2275,"o":16.25,"t":"2025-11-24T05:00:00Z","v":329331,"vw":17.853229},{"c":19.42,"h":20.0898,"l":17.375,"n":2240,"o":18.93,"t":"2025-11-25T05:00:00Z","v":238089,"vw":18.64593},{"c":19.06,"h":20.18,"l":18.3307,"n":1625,"o":19.72,"t":"2025-11-26T05:00:00Z","v":136699,"vw":19.203261},{"c":19.87,"h":20.4137,"l":19,"n":1029,"o":19.53,"t":"2025-11-28T05:00:00Z","v":107779,"vw":19.853006},{"c":17.55,"h":18.92,"l":17.2674,"n":2063,"o":18.92,"t":"2025-12-01T05:00:00Z","v":193184,"vw":17.902422},{"c":17.98,"h":19.23,"l":17.49,"n":1364,"o":17.59,"t":"2025-12-02T05:00:00Z","v":137592,"vw":18.19903},{"c":20.92,"h":21.24,"l":17.5,"n":1621,"o":18.21,"t":"2025-12-03T05:00:00Z","v":213631,"vw":19.458453},{"c":26.5222,"h":26.7599,"l":20.3,"n":2826,"o":20.48,"t":"2025-12-04T05:00:00Z","v":374561,"vw":24.649197},{"c":23.81,"h":26.2399,"l":22.5816,"n":2785,"o":26,"t":"2025-12-05T05:00:00Z","v":287401,"vw":24.210507},{"c":24.97,"h":26,"l":22.5,"n":2049,"o":24.99,"t":"2025-12-08T05:00:00Z","v":197270,"vw":24.281599},{"c":25.035,"h":25.5,"l":23.19,"n":1437,"o":24.12,"t":"2025-12-09T05:00:00Z","v":106298,"vw":24.477217},{"c":22.28,"h":24.71,"l":21.95,"n":2103,"o":24.71,"t":"2025-12-10T05:00:00Z","v":181389,"vw":22.875214},{"c":23.54,"h":23.665,"l":20.16,"n":1422,"o":22.27,"t":"2025-12-11T05:00:00Z","v":150571,"vw":22.052892},{"c":21.03,"h":23.4347,"l":20,"n":1954,"o":22.9,"t":"2025-12-12T05:00:00Z","v":182103,"vw":21.695322},{"c":17.2,"h":21.38,"l":17.1,"n":3322,"o":21.38,"t":"2025-12-15T05:00:00Z","v":374512,"vw":17.999541},{"c":18.76,"h":18.9365,"l":17.285,"n":1373,"o":17.35,"t":"2025-12-16T05:00:00Z","v":171344,"vw":18.158449},{"c":16.14,"h":20.52,"l":16.05,"n":2014,"o":19.36,"t":"2025-12-17T05:00:00Z","v":235568,"vw":17.341874},{"c":16.76,"h":18.177,"l":16.24,"n":1303,"o":17.68,"t":"2025-12-18T05:00:00Z","v":177169,"vw":17.206113},{"c":18.53,"h":18.9929,"l":17.2,"n":1397,"o":17.2,"t":"2025-12-19T05:00:00Z","v":155913,"vw":18.030023},{"c":23.89,"h":24.5681,"l":19.4452,"n":2788,"o":19.46,"t":"2025-12-22T05:00:00Z","v":396849,"vw":22.86039},{"c":20.95,"h":23.791,"l":20.44,"n":2651,"o":22.47,"t":"2025-12-23T05:00:00Z","v":295031,"vw":21.554477},{"c":19.39,"h":21.1,"l":18.65,"n":2358,"o":21.1,"t":"2025-12-24T05:00:00Z","v":264610,"vw":19.129842},{"c":16.395,"h":19.2,"l":16.28,"n":4035,"o":19.2,"t":"2025-12-26T05:00:00Z","v":445002,"vw":16.795522},{"c":16.38,"h":16.915,"l":15.6,"n":2578,"o":15.81,"t":"2025-12-29T05:00:00Z","v":320240,"vw":16.13345},{"c":16.35,"h":17.46,"l":16.06,"n":1344,"o":16.82,"t":"2025-12-30T05:00:00Z","v":194300,"vw":16.767712},{"c":16.06,"h":16.9411,"l":15.8065,"n":1225,"o":16.51,"t":"2025-12-31T05:00:00Z","v":216794,"vw":16.343083},{"c":17.99,"h":18.22,"l":15.4002,"n":2374,"o":16.81,"t":"2026-01-02T05:00:00Z","v":546386,"vw":16.91554},{"c":20.44,"h":21.45,"l":17.98,"n":2921,"o":18.5,"t":"2026-01-05T05:00:00Z","v":394618,"vw":20.385841},{"c":21.28,"h":21.3517,"l":18.83,"n":1924,"o":20.25,"t":"2026-01-06T05:00:00Z","v":330849,"vw":19.958531},{"c":20.38,"h":22.3,"l":20.08,"n":2031,"o":21.07,"t":"2026-01-07T05:00:00Z","v":378527,"vw":21.286884},{"c":20.3759,"h":21.886,"l":19.45,"n":1200,"o":19.84,"t":"2026-01-08T05:00:00Z","v":176160,"vw":20.737032},{"c":19.38,"h":22.6,"l":19.38,"n":1954,"o":21.14,"t":"2026-01-09T05:00:00Z","v":216576,"vw":20.759416},{"c":20.57,"h":20.57,"l":18.27,"n":1461,"o":19.07,"t":"2026-01-12T05:00:00Z","v":269030,"vw":19.946621},{"c":19.365,"h":21.5,"l":18.5638,"n":2100,"o":20.95,"t":"2026-01-13T05:00:00Z","v":221128,"vw":19.6141},{"c":21.27,"h":21.314,"l":18.28,"n":1893,"o":19,"t":"2026-01-14T05:00:00Z","v":246572,"vw":19.329636},{"c":19.51,"h":22.6,"l":19.27,"n":2229,"o":21.95,"t":"2026-01-15T05:00:00Z","v":300467,"vw":20.943937},{"c":20.8124,"h":22.0999,"l":19.0401,"n":2270,"o":20.06,"t":"2026-01-16T05:00:00Z","v":338102,"vw":20.978276},{"c":19.39,"h":21.8347,"l":18,"n":3681,"o":19.22,"t":"2026-01-20T05:00:00Z","v":657758,"vw":19.460929},{"c":17.68,"h":21,"l":15.71,"n":6412,"o":19.98,"t":"2026-01-21T05:00:00Z","v":865477,"vw":17.335001},{"c":19.09,"h":19.7873,"l":18.02,"n":1674,"o":18.39,"t":"2026-01-22T05:00:00Z","v":234387,"vw":18.933534},{"c":17.12,"h":19.03,"l":16.5,"n":2278,"o":19.03,"t":"2026-01-23T05:00:00Z","v":313035,"vw":17.600145},{"c":14.73,"h":17.75,"l":14.41,"n":6032,"o":17.38,"t":"2026-01-26T05:00:00Z","v":1026873,"vw":15.42658},{"c":15.83,"h":16.15,"l":14.5101,"n":2121,"o":15.55,"t":"2026-01-27T05:00:00Z","v":325193,"vw":15.395811},{"c":15.76,"h":16.395,"l":15.305,"n":1989,"o":15.95,"t":"2026-01-28T05:00:00Z","v":353869,"vw":15.971056},{"c":13.295,"h":15.46,"l":12.7,"n":4431,"o":15.46,"t":"2026-01-29T05:00:00Z","v":562119,"vw":13.569302},{"c":11.09,"h":13.1098,"l":10.46,"n":4844,"o":12.95,"t":"2026-01-30T05:00:00Z","v":677481,"vw":11.41737},{"c":10.62,"h":11.3,"l":10,"n":2276,"o":11.3,"t":"2026-02-02T05:00:00Z","v":306070,"vw":10.420763},{"c":11.13,"h":11.258,"l":9.95,"n":1915,"o":11.13,"t":"2026-02-03T05:00:00Z","v":223949,"vw":10.613257},{"c":9.7,"h":10.9083,"l":8.59,"n":3122,"o":10.79,"t":"2026-02-04T05:00:00Z","v":477271,"vw":9.373068},{"c":7.03,"h":9.1199,"l":6.84,"n":3062,"o":8.78,"t":"2026-02-05T05:00:00Z","v":460270,"vw":7.812458},{"c":9.6,"h":9.84,"l":7.55,"n":2603,"o":7.59,"t":"2026-02-06T05:00:00Z","v":447942,"vw":8.81819},{"c":9.77,"h":9.8907,"l":8.75,"n":1271,"o":9.33,"t":"2026-02-09T05:00:00Z","v":211694,"vw":9.552665},{"c":9.13,"h":10.1048,"l":9.02,"n":1383,"o":9.42,"t":"2026-02-10T05:00:00Z","v":186105,"vw":9.396755},{"c":8.45,"h":9.72,"l":7.7403,"n":2031,"o":9.72,"t":"2026-02-11T05:00:00Z","v":268547,"vw":8.290586},{"c":7.39,"h":8.27,"l":7.1301,"n":1886,"o":8.27,"t":"2026-02-12T05:00:00Z","v":235075,"vw":7.496207},{"c":8.24,"h":8.35,"l":7.16,"n":1502,"o":7.71,"t":"2026-02-13T05:00:00Z","v":301328,"vw":7.845287},{"c":7.55,"h":8.03,"l":7.11,"n":1477,"o":7.71,"t":"2026-02-17T05:00:00Z","v":169710,"vw":7.504881},{"c":7.89,"h":8.4,"l":7.18,"n":1349,"o":7.47,"t":"2026-02-18T05:00:00Z","v":258068,"vw":8.021628},{"c":8.09,"h":8.11,"l":7.33,"n":984,"o":7.63,"t":"2026-02-19T05:00:00Z","v":128173,"vw":7.76455},{"c":7.31,"h":8.06,"l":7.08,"n":1920,"o":7.76,"t":"2026-02-20T05:00:00Z","v":333781,"vw":7.479846},{"c":7.1,"h":7.34,"l":6.81,"n":1349,"o":6.97,"t":"2026-02-23T05:00:00Z","v":200451,"vw":7.01324},{"c":7.58,"h":7.7,"l":6.95,"n":821,"o":7.13,"t":"2026-02-24T05:00:00Z","v":137778,"vw":7.369534},{"c":8.54,"h":8.6799,"l":7.61,"n":1906,"o":7.8,"t":"2026-02-25T05:00:00Z","v":305372,"vw":8.425566},{"c":9.98,"h":10.35,"l":9.55,"n":2985,"o":9.75,"t":"2026-02-26T05:00:00Z","v":550089,"vw":9.973143},{"c":8.59,"h":9.35,"l":7.8,"n":2156,"o":9.23,"t":"2026-02-27T05:00:00Z","v":425091,"vw":8.284569},{"c":8.74,"h":8.79,"l":7.8,"n":1029,"o":7.8,"t":"2026-03-02T05:00:00Z","v":119528,"vw":8.400419},{"c":7.85,"h":8.42,"l":7.39,"n":1384,"o":7.98,"t":"2026-03-03T05:00:00Z","v":232001,"vw":7.917188},{"c":8.46,"h":8.5369,"l":7.92,"n":873,"o":8.24,"t":"2026-03-04T05:00:00Z","v":160763,"vw":8.25902},{"c":7.91,"h":8.12,"l":7.0501,"n":2588,"o":8.12,"t":"2026-03-05T05:00:00Z","v":634755,"vw":7.388536},{"c":7.76,"h":8.4,"l":7.49,"n":1093,"o":7.57,"t":"2026-03-06T05:00:00Z","v":220840,"vw":7.895411},{"c":8.02,"h":8.0436,"l":6.98,"n":1310,"o":7.36,"t":"2026-03-09T04:00:00Z","v":313133,"vw":7.35925},{"c":7.71,"h":8.3799,"l":7.65,"n":963,"o":7.92,"t":"2026-03-10T04:00:00Z","v":174976,"vw":8.060757},{"c":7.59,"h":8.04,"l":7.3,"n":821,"o":7.78,"t":"2026-03-11T04:00:00Z","v":113307,"vw":7.736243},{"c":6.95,"h":7.45,"l":6.85,"n":1581,"o":7.3422,"t":"2026-03-12T04:00:00Z","v":342115,"vw":7.042517},{"c":6.87,"h":7.6,"l":6.76,"n":1203,"o":7.14,"t":"2026-03-13T04:00:00Z","v":267149,"vw":7.086131},{"c":6.91,"h":7.45,"l":6.52,"n":1386,"o":7.07,"t":"2026-03-16T04:00:00Z","v":238613,"vw":6.907971},{"c":7.01,"h":7.09,"l":6.6924,"n":745,"o":6.86,"t":"2026-03-17T04:00:00Z","v":138246,"vw":6.916729},{"c":6.46,"h":6.92,"l":6.4,"n":1669,"o":6.685,"t":"2026-03-18T04:00:00Z","v":473239,"vw":6.57785},{"c":6.24,"h":6.4,"l":5.71,"n":1621,"o":6.1,"t":"2026-03-19T04:00:00Z","v":479906,"vw":6.063599},{"c":5.8574,"h":6.17,"l":5.6,"n":1024,"o":6.12,"t":"2026-03-20T04:00:00Z","v":162478,"vw":5.826192},{"c":19.5223,"h":19.6237,"l":17.88,"n":428,"o":18,"t":"2026-03-23T04:00:00Z","v":43653,"vw":18.563009},{"c":19.09,"h":19.8,"l":17.9,"n":813,"o":18.58,"t":"2026-03-24T04:00:00Z","v":48458,"vw":18.744126},{"c":18.5,"h":20.49,"l":17.88,"n":665,"o":19.62,"t":"2026-03-25T04:00:00Z","v":64124,"vw":19.196305},{"c":16.47,"h":17.8741,"l":16.23,"n":686,"o":17.58,"t":"2026-03-26T04:00:00Z","v":54153,"vw":16.971},{"c":14.0517,"h":16.1,"l":14.0101,"n":888,"o":15.86,"t":"2026-03-27T04:00:00Z","v":139852,"vw":14.491472},{"c":12.8,"h":14.47,"l":12.18,"n":914,"o":14.47,"t":"2026-03-30T04:00:00Z","v":129232,"vw":13.173178},{"c":15.06,"h":15.3199,"l":13.23,"n":654,"o":13.83,"t":"2026-03-31T04:00:00Z","v":95140,"vw":14.250445},{"c":14,"h":16.13,"l":13.86,"n":646,"o":15.92,"t":"2026-04-01T04:00:00Z","v":108256,"vw":15.107922},{"c":15.27,"h":15.27,"l":12.63,"n":595,"o":12.63,"t":"2026-04-02T04:00:00Z","v":96551,"vw":14.496076},{"c":14.98,"h":16.01,"l":14.51,"n":394,"o":15.24,"t":"2026-04-06T04:00:00Z","v":59672,"vw":15.060149},{"c":14.3169,"h":14.61,"l":13.385,"n":433,"o":14.61,"t":"2026-04-07T04:00:00Z","v":42417,"vw":13.870464},{"c":15.38,"h":17.2,"l":14.9023,"n":818,"o":17,"t":"2026-04-08T04:00:00Z","v":152907,"vw":15.718548},{"c":14.5886,"h":15.6197,"l":14.28,"n":596,"o":15.01,"t":"2026-04-09T04:00:00Z","v":56685,"vw":14.875118},{"c":15.46,"h":16.2699,"l":14.9701,"n":533,"o":15.2,"t":"2026-04-10T04:00:00Z","v":100760,"vw":15.414389},{"c":16.37,"h":16.4,"l":14.43,"n":479,"o":14.68,"t":"2026-04-13T04:00:00Z","v":88868,"vw":15.76602},{"c":21.02,"h":21.72,"l":17.815,"n":1934,"o":18.19,"t":"2026-04-14T04:00:00Z","v":290312,"vw":20.19792},{"c":28.9,"h":29.54,"l":22.92,"n":4241,"o":24.22,"t":"2026-04-15T04:00:00Z","v":591664,"vw":27.067878},{"c":30.1,"h":31.4507,"l":26.2,"n":4129,"o":31.05,"t":"2026-04-16T04:00:00Z","v":499904,"vw":29.128805},{"c":31,"h":31.9799,"l":29.34,"n":2267,"o":30.775,"t":"2026-04-17T04:00:00Z","v":365104,"vw":30.480835},{"c":31.99,"h":32.53,"l":28.865,"n":1686,"o":29.49,"t":"2026-04-20T04:00:00Z","v":169315,"vw":30.961669},{"c":28.55,"h":32.74,"l":28.5,"n":1372,"o":32.74,"t":"2026-04-21T04:00:00Z","v":116169,"vw":29.787403},{"c":30.17,"h":32.2,"l":29.15,"n":1009,"o":29.64,"t":"2026-04-22T04:00:00Z","v":102217,"vw":30.624849},{"c":25.13,"h":30.33,"l":23.91,"n":1790,"o":29,"t":"2026-04-23T04:00:00Z","v":206495,"vw":25.854646},{"c":23.88,"h":26.18,"l":22.34,"n":1402,"o":26.18,"t":"2026-04-24T04:00:00Z","v":176433,"vw":23.914808},{"c":24.9551,"h":25.12,"l":22.58,"n":984,"o":23.41,"t":"2026-04-27T04:00:00Z","v":101284,"vw":23.706284},{"c":23.29,"h":24,"l":22.47,"n":696,"o":23.41,"t":"2026-04-28T04:00:00Z","v":51824,"vw":23.370974},{"c":22.26,"h":22.53,"l":20.1,"n":1339,"o":22.5,"t":"2026-04-29T04:00:00Z","v":106574,"vw":21.34456},{"c":26.22,"h":26.5,"l":22.3,"n":1117,"o":22.52,"t":"2026-04-30T04:00:00Z","v":132423,"vw":24.736118},{"c":26.94,"h":27.18,"l":24.76,"n":853,"o":26.25,"t":"2026-05-01T04:00:00Z","v":103987,"vw":26.175983},{"c":27.84,"h":30.3799,"l":26.556,"n":1313,"o":27.1,"t":"2026-05-04T04:00:00Z","v":173529,"vw":29.056239},{"c":29.25,"h":29.7,"l":26.23,"n":1001,"o":28.93,"t":"2026-05-05T04:00:00Z","v":105334,"vw":28.169934},{"c":35.29,"h":35.64,"l":29.8,"n":2576,"o":30.88,"t":"2026-05-06T04:00:00Z","v":311200,"vw":33.447098},{"c":29.1581,"h":33.82,"l":28.0701,"n":2079,"o":32.38,"t":"2026-05-07T04:00:00Z","v":191948,"vw":30.411528},{"c":30.6085,"h":30.81,"l":27.5,"n":1893,"o":30.63,"t":"2026-05-08T04:00:00Z","v":268366,"vw":28.803924},{"c":35.74,"h":37.15,"l":29,"n":2490,"o":29.73,"t":"2026-05-11T04:00:00Z","v":240352,"vw":34.67946},{"c":35.973,"h":43.99,"l":32.27,"n":4270,"o":39.01,"t":"2026-05-12T04:00:00Z","v":421805,"vw":37.055248},{"c":33.3775,"h":36.01,"l":31.7,"n":2121,"o":35.85,"t":"2026-05-13T04:00:00Z","v":168491,"vw":32.935557},{"c":36.273,"h":37.9,"l":31.17,"n":1659,"o":32.23,"t":"2026-05-14T04:00:00Z","v":192759,"vw":34.909999},{"c":29.74,"h":33,"l":29.47,"n":2379,"o":33,"t":"2026-05-15T04:00:00Z","v":230287,"vw":30.406035},{"c":25.86,"h":29.93,"l":24.04,"n":2525,"o":29.93,"t":"2026-05-18T04:00:00Z","v":237461,"vw":25.33815},{"c":23.99,"h":25.97,"l":22.5,"n":1646,"o":24.6,"t":"2026-05-19T04:00:00Z","v":156182,"vw":23.918812},{"c":26.83,"h":27.1,"l":23.9,"n":1250,"o":24.62,"t":"2026-05-20T04:00:00Z","v":117857,"vw":26.070865},{"c":39.6,"h":39.6,"l":31.47,"n":6532,"o":31.8,"t":"2026-05-21T04:00:00Z","v":815016,"vw":36.605258},{"c":49.29,"h":54.557,"l":40.74,"n":9916,"o":41,"t":"2026-05-22T04:00:00Z","v":1100739,"vw":49.512147},{"c":45.16,"h":49.99,"l":41.33,"n":6065,"o":48.95,"t":"2026-05-26T04:00:00Z","v":656165,"vw":45.375793},{"c":44.6,"h":47.13,"l":39.7,"n":3239,"o":43.82,"t":"2026-05-27T04:00:00Z","v":268069,"vw":43.16469},{"c":51.54,"h":53.07,"l":43.9,"n":4691,"o":43.9,"t":"2026-05-28T04:00:00Z","v":415922,"vw":49.495752},{"c":50.72,"h":50.92,"l":45,"n":3433,"o":50.24,"t":"2026-05-29T04:00:00Z","v":264550,"vw":47.925592},{"c":50,"h":54.33,"l":44.12,"n":3847,"o":47.88,"t":"2026-06-01T04:00:00Z","v":290457,"vw":49.938554},{"c":52.36,"h":55.2793,"l":48.9601,"n":2922,"o":50.4,"t":"2026-06-02T04:00:00Z","v":220278,"vw":51.47042},{"c":44.47,"h":54.33,"l":43.7,"n":4803,"o":50.96,"t":"2026-06-03T04:00:00Z","v":351727,"vw":46.492436},{"c":43.5,"h":46.25,"l":40.6,"n":2427,"o":42.82,"t":"2026-06-04T04:00:00Z","v":174430,"vw":43.585925},{"c":31.89,"h":40.26,"l":30.62,"n":4375,"o":40.26,"t":"2026-06-05T04:00:00Z","v":363796,"vw":34.435013},{"c":36.6072,"h":38.73,"l":32.51,"n":2319,"o":34.64,"t":"2026-06-08T04:00:00Z","v":216057,"vw":36.459243},{"c":29.62,"h":38.53,"l":26.232,"n":3628,"o":36.77,"t":"2026-06-09T04:00:00Z","v":329288,"vw":31.123482},{"c":29.6019,"h":33.1799,"l":28.77,"n":1753,"o":30.01,"t":"2026-06-10T04:00:00Z","v":147112,"vw":31.601024},{"c":31.7426,"h":32.88,"l":28.1681,"n":2381,"o":29.44,"t":"2026-06-11T04:00:00Z","v":361543,"vw":30.493202},{"c":31.5827,"h":34.4399,"l":30.1,"n":2238,"o":31.91,"t":"2026-06-12T04:00:00Z","v":242021,"vw":32.41016},{"c":37.6515,"h":39.75,"l":35.67,"n":2729,"o":36,"t":"2026-06-15T04:00:00Z","v":348323,"vw":37.913583},{"c":30.9129,"h":36.6616,"l":30.6642,"n":3757,"o":36,"t":"2026-06-16T04:00:00Z","v":423318,"vw":33.586174},{"c":29.25,"h":32.49,"l":29,"n":2262,"o":32.05,"t":"2026-06-17T04:00:00Z","v":232589,"vw":30.777479},{"c":32.8784,"h":32.95,"l":28,"n":2148,"o":30.685,"t":"2026-06-18T04:00:00Z","v":266013,"vw":30.85418},{"c":32.9812,"h":36.52,"l":31.365,"n":2827,"o":31.8,"t":"2026-06-22T04:00:00Z","v":328234,"vw":33.779252},{"c":33.0635,"h":37.0999,"l":30.63,"n":3409,"o":31.92,"t":"2026-06-23T04:00:00Z","v":481062,"vw":34.578863},{"c":27.76,"h":32.14,"l":26.6,"n":4235,"o":32.14,"t":"2026-06-24T04:00:00Z","v":554675,"vw":29.215762},{"c":24.63,"h":29.8,"l":24.2706,"n":3293,"o":29,"t":"2026-06-25T04:00:00Z","v":303428,"vw":25.896831},{"c":24.72,"h":26.15,"l":23.1,"n":1310,"o":23.68,"t":"2026-06-26T04:00:00Z","v":131866,"vw":25.028103},{"c":28.44,"h":28.71,"l":24.74,"n":1730,"o":25.64,"t":"2026-06-29T04:00:00Z","v":163791,"vw":27.107665},{"c":27.9693,"h":29.29,"l":26.73,"n":1535,"o":27.15,"t":"2026-06-30T04:00:00Z","v":119757,"vw":27.760929},{"c":26.11,"h":29.11,"l":26.11,"n":1052,"o":27.04,"t":"2026-07-01T04:00:00Z","v":93039,"vw":27.719177},{"c":23.9,"h":28.9,"l":23.26,"n":1704,"o":26.18,"t":"2026-07-02T04:00:00Z","v":124843,"vw":25.404903},{"c":24.4064,"h":26.19,"l":23.89,"n":1033,"o":24.31,"t":"2026-07-06T04:00:00Z","v":85719,"vw":25.281704},{"c":20.96,"h":23.37,"l":19.77,"n":2519,"o":23.23,"t":"2026-07-07T04:00:00Z","v":224127,"vw":21.22556},{"c":20.96,"h":21.7,"l":19.75,"n":1071,"o":20.48,"t":"2026-07-08T04:00:00Z","v":108284,"vw":20.768038},{"c":21.61,"h":22.32,"l":20.6168,"n":841,"o":21.31,"t":"2026-07-09T04:00:00Z","v":107300,"vw":21.69245},{"c":19.79,"h":21.875,"l":19.5427,"n":1291,"o":21.8,"t":"2026-07-10T04:00:00Z","v":109207,"vw":20.260571},{"c":16.78,"h":19.04,"l":16.2501,"n":2421,"o":19.04,"t":"2026-07-13T04:00:00Z","v":205164,"vw":17.205529},{"c":17.47,"h":17.87,"l":16.86,"n":1132,"o":17.67,"t":"2026-07-14T04:00:00Z","v":100574,"vw":17.293974},{"c":16.045,"h":18.18,"l":15.4,"n":2029,"o":17.86,"t":"2026-07-15T04:00:00Z","v":165061,"vw":16.244993},{"c":13.86,"h":15.47,"l":13.67,"n":2614,"o":15.35,"t":"2026-07-16T04:00:00Z","v":375425,"vw":14.437381},{"c":14.01,"h":14.89,"l":12.67,"n":2049,"o":13.55,"t":"2026-07-17T04:00:00Z","v":230156,"vw":13.588144},{"c":14.08,"h":15,"l":13.7701,"n":788,"o":14.47,"t":"2026-07-20T04:00:00Z","v":66277,"vw":14.233305},{"c":15.49,"h":15.72,"l":14.5,"n":890,"o":14.72,"t":"2026-07-21T04:00:00Z","v":106271,"vw":15.217542},{"c":14.8,"h":15.58,"l":14.61,"n":914,"o":15.25,"t":"2026-07-22T04:00:00Z","v":93203,"vw":15.110578},{"c":14.37,"h":15.3999,"l":13.83,"n":976,"o":14.26,"t":"2026-07-23T04:00:00Z","v":98790,"vw":14.476112},{"c":12.97,"h":14.2799,"l":12.9,"n":859,"o":14.11,"t":"2026-07-24T04:00:00Z","v":106029,"vw":13.314353},{"c":15.85,"h":16.46,"l":14.6,"n":1682,"o":14.81,"t":"2026-07-27T04:00:00Z","v":241311,"vw":15.407501},{"c":13.97,"h":14.71,"l":12.84,"n":1487,"o":14.5,"t":"2026-07-28T04:00:00Z","v":178542,"vw":13.82442},{"c":12.02,"h":13.8,"l":11.83,"n":2840,"o":13.67,"t":"2026-07-29T04:00:00Z","v":610298,"vw":12.469578},{"c":14.6033,"h":14.71,"l":12.65,"n":1045,"o":12.67,"t":"2026-07-30T04:00:00Z","v":179660,"vw":13.933808},{"c":14.96,"h":16,"l":14.445,"n":1394,"o":15.39,"t":"2026-07-31T04:00:00Z","v":153901,"vw":15.032183},{"c":17.18,"h":17.68,"l":14.7,"n":2259,"o":14.7,"t":"2026-08-03T04:00:00Z","v":320465,"vw":16.868034},{"c":19.91,"h":20.3167,"l":18.22,"n":2495,"o":18.55,"t":"2026-08-04T04:00:00Z","v":551417,"vw":18.952134},{"c":18.46,"h":19.93,"l":18.4,"n":2102,"o":19.65,"t":"2026-08-05T04:00:00Z","v":207328,"vw":18.998932},{"c":17.48,"h":18.8,"l":16.72,"n":2160,"o":16.98,"t":"2026-08-06T04:00:00Z","v":240952,"vw":17.712989},{"c":20.02,"h":20.04,"l":17.6625,"n":1898,"o":18,"t":"2026-08-07T04:00:00Z","v":218181,"vw":19.018858},{"c":18.94,"h":20.12,"l":18.7408,"n":1394,"o":19.54,"t":"2026-08-10T04:00:00Z","v":117075,"vw":19.49583},{"c":19.53,"h":19.78,"l":18.4453,"n":1304,"o":19.32,"t":"2026-08-11T04:00:00Z","v":109775,"vw":19.157458},{"c":20.11,"h":20.72,"l":18.84,"n":1934,"o":20.5,"t":"2026-08-12T04:00:00Z","v":161347,"vw":19.729774},{"c":20.22,"h":22.2,"l":19.86,"n":1783,"o":19.99,"t":"2026-08-13T04:00:00Z","v":193150,"vw":20.881423},{"c":21.03,"h":21.475,"l":19.7,"n":1426,"o":19.7,"t":"2026-08-14T04:00:00Z","v":101156,"vw":20.920451},{"c":20.76,"h":21.415,"l":19.67,"n":1183,"o":20.71,"t":"2026-08-17T04:00:00Z","v":114185,"vw":20.701685},{"c":18.37,"h":20.4993,"l":18.28,"n":1962,"o":18.5,"t":"2026-08-18T04:00:00Z","v":171549,"vw":18.999061},{"c":17.65,"h":18.63,"l":16.89,"n":1724,"o":17.92,"t":"2026-08-19T04:00:00Z","v":166851,"vw":17.579834},{"c":16.31,"h":17.67,"l":15.67,"n":2058,"o":17.56,"t":"2026-08-20T04:00:00Z","v":224026,"vw":16.29506},{"c":19.41,"h":19.5,"l":16.93,"n":2859,"o":16.93,"t":"2026-08-21T04:00:00Z","v":288007,"vw":18.392317},{"c":16.15,"h":18.355,"l":16.1,"n":2476,"o":18.35,"t":"2026-08-24T04:00:00Z","v":222044,"vw":16.871585},{"c":17.17,"h":17.52,"l":16.18,"n":1585,"o":16.87,"t":"2026-08-25T04:00:00Z","v":147781,"vw":16.936757},{"c":15.32,"h":16.73,"l":15.2,"n":2602,"o":16.41,"t":"2026-08-26T04:00:00Z","v":218055,"vw":15.713009},{"c":16.29,"h":16.75,"l":15.5903,"n":1296,"o":16.03,"t":"2026-08-27T04:00:00Z","v":137170,"vw":16.363737},{"c":14.44,"h":15.8,"l":14.04,"n":2729,"o":15.77,"t":"2026-08-28T04:00:00Z","v":306798,"vw":14.643291},{"c":14.56,"h":15,"l":14.1,"n":1370,"o":14.21,"t":"2026-08-31T04:00:00Z","v":143176,"vw":14.625633},{"c":13.49,"h":14.19,"l":13.24,"n":1853,"o":13.6,"t":"2026-09-01T04:00:00Z","v":268049,"vw":13.521627},{"c":13.34,"h":13.6,"l":12.9,"n":1468,"o":13.06,"t":"2026-09-02T04:00:00Z","v":157393,"vw":13.274769},{"c":13.43,"h":13.749,"l":13.0497,"n":1761,"o":13.51,"t":"2026-09-03T04:00:00Z","v":213603,"vw":13.42166},{"c":13.56,"h":13.6,"l":13.18,"n":1458,"o":13.29,"t":"2026-09-04T04:00:00Z","v":158953,"vw":13.355189},{"c":14.33,"h":15.5588,"l":14.03,"n":2908,"o":14.7,"t":"2026-09-08T04:00:00Z","v":445824,"vw":14.803834},{"c":13.33,"h":14.18,"l":13.215,"n":2341,"o":13.92,"t":"2026-09-09T04:00:00Z","v":269854,"vw":13.619094},{"c":12.61,"h":13.3031,"l":12.55,"n":1878,"o":12.94,"t":"2026-09-10T04:00:00Z","v":168821,"vw":12.887517},{"c":12.68,"h":13.15,"l":12.4,"n":1833,"o":12.75,"t":"2026-09-11T04:00:00Z","v":268758,"vw":12.770071},{"c":11.8,"h":12.39,"l":11.45,"n":2306,"o":11.79,"t":"2026-09-14T04:00:00Z","v":330497,"vw":11.939751},{"c":11.66,"h":11.99,"l":11.3,"n":1605,"o":11.55,"t":"2026-09-15T04:00:00Z","v":407044,"vw":11.703067},{"c":11.9306,"h":12.22,"l":11.38,"n":1405,"o":11.44,"t":"2026-09-16T04:00:00Z","v":354098,"vw":11.768675},{"c":13.18,"h":13.6699,"l":12.52,"n":1930,"o":12.52,"t":"2026-09-17T04:00:00Z","v":317336,"vw":13.261817},{"c":12.62,"h":13.55,"l":12.0637,"n":1685,"o":13.34,"t":"2026-09-18T04:00:00Z","v":183219,"vw":12.404003},{"c":13.83,"h":14,"l":13.2,"n":1642,"o":13.52,"t":"2026-09-21T04:00:00Z","v":169767,"vw":13.70463},{"c":13.62,"h":13.7394,"l":13.2601,"n":2406,"o":13.54,"t":"2026-09-22T04:00:00Z","v":307439,"vw":13.511762},{"c":13.34,"h":15.68,"l":13.21,"n":3347,"o":15.68,"t":"2026-09-23T04:00:00Z","v":508689,"vw":13.921206},{"c":13.84,"h":14.1,"l":12.66,"n":1767,"o":12.89,"t":"2026-09-24T04:00:00Z","v":175769,"vw":13.586958},{"c":13.97,"h":14.75,"l":13.6547,"n":1171,"o":14,"t":"2026-09-25T04:00:00Z","v":151054,"vw":14.206213},{"c":13.26,"h":14.45,"l":13.26,"n":1236,"o":13.57,"t":"2026-09-28T04:00:00Z","v":138925,"vw":13.633992},{"c":13.14,"h":13.85,"l":12.98,"n":1038,"o":13.61,"t":"2026-09-29T04:00:00Z","v":119836,"vw":13.21926},{"c":13.02,"h":14.105,"l":12.98,"n":1048,"o":13.25,"t":"2026-09-30T04:00:00Z","v":123852,"vw":13.487616},{"c":12.76,"h":13.26,"l":12.56,"n":1185,"o":12.98,"t":"2026-10-01T04:00:00Z","v":96195,"vw":12.867395},{"c":12.5689,"h":13.59,"l":12.5,"n":1364,"o":13.59,"t":"2026-10-02T04:00:00Z","v":163931,"vw":13.078291},{"c":12.35,"h":12.5497,"l":11.9,"n":2024,"o":12.52,"t":"2026-10-05T04:00:00Z","v":289012,"vw":12.14083},{"c":12.54,"h":13.2,"l":12.5,"n":1192,"o":12.51,"t":"2026-10-06T04:00:00Z","v":183277,"vw":12.845545},{"c":11.54,"h":11.9509,"l":11.2401,"n":2523,"o":11.9,"t":"2026-10-07T04:00:00Z","v":360896,"vw":11.45222},{"c":10.19,"h":11.335,"l":9.765,"n":4446,"o":11.25,"t":"2026-10-08T04:00:00Z","v":931624,"vw":10.24975},{"c":9.94,"h":10.63,"l":9.7224,"n":2001,"o":10.63,"t":"2026-10-09T04:00:00Z","v":273070,"vw":9.925709},{"c":8.78,"h":9.8,"l":8.7,"n":3016,"o":9.78,"t":"2026-10-12T04:00:00Z","v":498763,"vw":8.896803},{"c":8.17,"h":8.54,"l":8.1028,"n":2584,"o":8.44,"t":"2026-10-13T04:00:00Z","v":304310,"vw":8.232656},{"c":6.8,"h":7.69,"l":6.7403,"n":3366,"o":7.68,"t":"2026-10-14T04:00:00Z","v":455421,"vw":7.140637},{"c":7.52,"h":7.52,"l":6.29,"n":3318,"o":6.56,"t":"2026-10-15T04:00:00Z","v":438965,"vw":7.008827},{"c":6.57,"h":7.33,"l":6.5,"n":3160,"o":7.25,"t":"2026-10-16T04:00:00Z","v":488007,"vw":6.775349},{"c":6.42,"h":7.06,"l":6.375,"n":2077,"o":7.06,"t":"2026-10-19T04:00:00Z","v":330509,"vw":6.57835},{"c":6.55,"h":6.82,"l":6.155,"n":1421,"o":6.27,"t":"2026-10-20T04:00:00Z","v":185542,"vw":6.559862},{"c":7.15,"h":7.19,"l":6.64,"n":1224,"o":6.7,"t":"2026-10-21T04:00:00Z","v":178034,"vw":6.98456},{"c":6.5,"h":6.99,"l":6.365,"n":1593,"o":6.56,"t":"2026-10-22T04:00:00Z","v":366984,"vw":6.498828}],"volatilityBars":[{"c":12.89,"h":12.89,"l":12.89,"n":8,"o":12.89,"t":"2026-09-21T08:00:00Z","v":572,"vw":12.89},{"c":13.16,"h":13.16,"l":13.16,"n":4,"o":13.16,"t":"2026-09-21T09:00:00Z","v":143,"vw":13.16},{"c":13.3,"h":13.31,"l":13.3,"n":8,"o":13.31,"t":"2026-09-21T09:45:00Z","v":538,"vw":13.304348},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-09-21T10:15:00Z","v":289,"vw":13.31},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-09-21T10:30:00Z","v":329,"vw":13.31},{"c":13.3123,"h":13.3123,"l":13.3123,"n":1,"o":13.3123,"t":"2026-09-21T11:45:00Z","v":1000,"vw":13.3123},{"c":13.3,"h":13.3,"l":13.15,"n":9,"o":13.27,"t":"2026-09-21T12:00:00Z","v":9318,"vw":13.269814},{"c":13.2798,"h":13.2798,"l":13.2798,"n":1,"o":13.2798,"t":"2026-09-21T12:15:00Z","v":4204,"vw":13.2798},{"c":13.205,"h":13.205,"l":13.205,"n":1,"o":13.205,"t":"2026-09-21T12:30:00Z","v":100,"vw":13.205},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-21T12:45:00Z","v":1000,"vw":13.28},{"c":13.3,"h":13.3,"l":13.28,"n":3,"o":13.28,"t":"2026-09-21T13:00:00Z","v":550,"vw":13.288571},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-09-21T13:15:00Z","v":1821,"vw":13.3},{"c":13.43,"h":13.64,"l":13.2,"n":183,"o":13.52,"t":"2026-09-21T13:30:00Z","v":13963,"vw":13.504149},{"c":13.6,"h":13.6,"l":13.38,"n":91,"o":13.4225,"t":"2026-09-21T13:45:00Z","v":17948,"vw":13.48069},{"c":13.765,"h":13.81,"l":13.6101,"n":137,"o":13.65,"t":"2026-09-21T14:00:00Z","v":19952,"vw":13.727805},{"c":13.76,"h":13.8194,"l":13.76,"n":90,"o":13.78,"t":"2026-09-21T14:15:00Z","v":7220,"vw":13.787224},{"c":13.66,"h":13.7999,"l":13.66,"n":45,"o":13.78,"t":"2026-09-21T14:30:00Z","v":4775,"vw":13.711194},{"c":13.66,"h":13.66,"l":13.6035,"n":33,"o":13.6205,"t":"2026-09-21T14:45:00Z","v":10015,"vw":13.6416},{"c":13.66,"h":13.66,"l":13.58,"n":12,"o":13.58,"t":"2026-09-21T15:00:00Z","v":1891,"vw":13.612292},{"c":13.84,"h":13.88,"l":13.7703,"n":27,"o":13.8101,"t":"2026-09-21T15:15:00Z","v":2884,"vw":13.841041},{"c":13.84,"h":13.84,"l":13.75,"n":33,"o":13.75,"t":"2026-09-21T15:30:00Z","v":1309,"vw":13.796792},{"c":13.875,"h":13.89,"l":13.85,"n":15,"o":13.85,"t":"2026-09-21T15:45:00Z","v":844,"vw":13.868353},{"c":13.905,"h":13.945,"l":13.85,"n":47,"o":13.8701,"t":"2026-09-21T16:00:00Z","v":4500,"vw":13.904392},{"c":13.78,"h":13.85,"l":13.78,"n":9,"o":13.83,"t":"2026-09-21T16:15:00Z","v":1342,"vw":13.818708},{"c":13.58,"h":13.76,"l":13.56,"n":44,"o":13.755,"t":"2026-09-21T16:30:00Z","v":6843,"vw":13.649835},{"c":13.69,"h":13.69,"l":13.59,"n":27,"o":13.61,"t":"2026-09-21T16:45:00Z","v":6499,"vw":13.652145},{"c":13.73,"h":13.73,"l":13.68,"n":50,"o":13.69,"t":"2026-09-21T17:00:00Z","v":6693,"vw":13.701631},{"c":13.775,"h":13.775,"l":13.7405,"n":2,"o":13.7405,"t":"2026-09-21T17:15:00Z","v":306,"vw":13.763049},{"c":13.8,"h":13.8,"l":13.7439,"n":15,"o":13.7552,"t":"2026-09-21T17:30:00Z","v":2873,"vw":13.773105},{"c":13.88,"h":13.89,"l":13.785,"n":25,"o":13.7927,"t":"2026-09-21T17:45:00Z","v":1866,"vw":13.827984},{"c":13.9,"h":13.9,"l":13.86,"n":17,"o":13.8694,"t":"2026-09-21T18:00:00Z","v":1488,"vw":13.88989},{"c":13.88,"h":13.895,"l":13.8769,"n":11,"o":13.8769,"t":"2026-09-21T18:15:00Z","v":1579,"vw":13.886935},{"c":13.8875,"h":13.94,"l":13.87,"n":38,"o":13.88,"t":"2026-09-21T18:30:00Z","v":6479,"vw":13.906654},{"c":13.95,"h":13.955,"l":13.9285,"n":7,"o":13.9285,"t":"2026-09-21T18:45:00Z","v":754,"vw":13.946323},{"c":13.84,"h":13.86,"l":13.8366,"n":12,"o":13.8366,"t":"2026-09-21T19:00:00Z","v":797,"vw":13.842767},{"c":13.825,"h":13.855,"l":13.825,"n":14,"o":13.855,"t":"2026-09-21T19:15:00Z","v":1021,"vw":13.835979},{"c":13.91,"h":14,"l":13.86,"n":58,"o":13.86,"t":"2026-09-21T19:30:00Z","v":8161,"vw":13.944737},{"c":13.85,"h":13.88,"l":13.81,"n":59,"o":13.855,"t":"2026-09-21T19:45:00Z","v":5352,"vw":13.848651},{"c":13.55,"h":13.83,"l":13.55,"n":4,"o":13.83,"t":"2026-09-21T20:00:00Z","v":732,"vw":13.762877},{"c":14,"h":14,"l":13.95,"n":9,"o":13.95,"t":"2026-09-21T20:30:00Z","v":2000,"vw":13.983897},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-21T21:15:00Z","v":440,"vw":13.95},{"c":13.5943,"h":13.5943,"l":13.5943,"n":1,"o":13.5943,"t":"2026-09-21T21:30:00Z","v":153,"vw":13.5943},{"c":13.6432,"h":13.6432,"l":13.6432,"n":2,"o":13.6432,"t":"2026-09-21T22:15:00Z","v":658,"vw":13.6432},{"c":14.05,"h":14.05,"l":14.02,"n":4,"o":14.02,"t":"2026-09-21T22:30:00Z","v":429,"vw":14.035216},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-09-21T23:00:00Z","v":119,"vw":13.85},{"c":13.35,"h":14.09,"l":13.35,"n":34,"o":13.9,"t":"2026-09-22T08:00:00Z","v":1239,"vw":13.857236},{"c":13.3,"h":13.41,"l":13.13,"n":40,"o":13.41,"t":"2026-09-22T08:15:00Z","v":1036,"vw":13.305283},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-09-22T08:30:00Z","v":230,"vw":13.26},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-09-22T09:00:00Z","v":130,"vw":13.74},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-09-22T10:15:00Z","v":644,"vw":13.91},{"c":13.94,"h":13.94,"l":13.94,"n":15,"o":13.94,"t":"2026-09-22T10:30:00Z","v":588,"vw":13.94},{"c":13.8,"h":13.84,"l":13.8,"n":12,"o":13.8218,"t":"2026-09-22T11:15:00Z","v":6418,"vw":13.822528},{"c":13.8,"h":13.81,"l":13.8,"n":4,"o":13.81,"t":"2026-09-22T11:30:00Z","v":940,"vw":13.805556},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-09-22T11:45:00Z","v":4690,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-09-22T12:00:00Z","v":790,"vw":13.8},{"c":13.86,"h":13.86,"l":13.6,"n":3,"o":13.6,"t":"2026-09-22T12:15:00Z","v":754,"vw":13.634529},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-09-22T12:30:00Z","v":100,"vw":13.86},{"c":13.65,"h":13.86,"l":13.6,"n":11,"o":13.86,"t":"2026-09-22T12:45:00Z","v":359,"vw":13.703333},{"c":13.8,"h":13.8,"l":13.7,"n":10,"o":13.7,"t":"2026-09-22T13:00:00Z","v":2560,"vw":13.785594},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-22T13:15:00Z","v":4847,"vw":13.7},{"c":13.48,"h":13.66,"l":13.42,"n":142,"o":13.54,"t":"2026-09-22T13:30:00Z","v":23818,"vw":13.518626},{"c":13.46,"h":13.46,"l":13.3002,"n":96,"o":13.3975,"t":"2026-09-22T13:45:00Z","v":12506,"vw":13.40165},{"c":13.53,"h":13.5506,"l":13.2601,"n":89,"o":13.485,"t":"2026-09-22T14:00:00Z","v":11193,"vw":13.344036},{"c":13.49,"h":13.59,"l":13.43,"n":43,"o":13.44,"t":"2026-09-22T14:15:00Z","v":10896,"vw":13.501793},{"c":13.365,"h":13.5,"l":13.355,"n":45,"o":13.48,"t":"2026-09-22T14:30:00Z","v":18097,"vw":13.484343},{"c":13.4945,"h":13.4945,"l":13.29,"n":63,"o":13.32,"t":"2026-09-22T14:45:00Z","v":16970,"vw":13.316104},{"c":13.5,"h":13.5,"l":13.35,"n":13,"o":13.3825,"t":"2026-09-22T15:00:00Z","v":1232,"vw":13.438255},{"c":13.55,"h":13.66,"l":13.45,"n":73,"o":13.6,"t":"2026-09-22T15:15:00Z","v":18053,"vw":13.561313},{"c":13.49,"h":13.49,"l":13.41,"n":14,"o":13.49,"t":"2026-09-22T15:30:00Z","v":1642,"vw":13.463402},{"c":13.53,"h":13.53,"l":13.5,"n":7,"o":13.5,"t":"2026-09-22T15:45:00Z","v":743,"vw":13.51247},{"c":13.47,"h":13.47,"l":13.4216,"n":7,"o":13.4216,"t":"2026-09-22T16:00:00Z","v":2762,"vw":13.431808},{"c":13.42,"h":13.51,"l":13.42,"n":16,"o":13.51,"t":"2026-09-22T16:15:00Z","v":8395,"vw":13.473392},{"c":13.53,"h":13.53,"l":13.46,"n":4,"o":13.46,"t":"2026-09-22T16:30:00Z","v":447,"vw":13.47566},{"c":13.52,"h":13.59,"l":13.52,"n":25,"o":13.54,"t":"2026-09-22T16:45:00Z","v":4515,"vw":13.577247},{"c":13.52,"h":13.5673,"l":13.515,"n":8,"o":13.52,"t":"2026-09-22T17:00:00Z","v":1097,"vw":13.529444},{"c":13.46,"h":13.49,"l":13.42,"n":8,"o":13.46,"t":"2026-09-22T17:15:00Z","v":1280,"vw":13.45563},{"c":13.4421,"h":13.4614,"l":13.4421,"n":8,"o":13.4614,"t":"2026-09-22T17:30:00Z","v":1284,"vw":13.452423},{"c":13.59,"h":13.6,"l":13.43,"n":21,"o":13.5,"t":"2026-09-22T17:45:00Z","v":3230,"vw":13.473132},{"c":13.6162,"h":13.6162,"l":13.6,"n":4,"o":13.6,"t":"2026-09-22T18:00:00Z","v":592,"vw":13.612678},{"c":13.67,"h":13.7,"l":13.61,"n":53,"o":13.64,"t":"2026-09-22T18:15:00Z","v":9472,"vw":13.674396},{"c":13.7199,"h":13.7199,"l":13.665,"n":24,"o":13.67,"t":"2026-09-22T18:30:00Z","v":2364,"vw":13.69218},{"c":13.62,"h":13.68,"l":13.62,"n":13,"o":13.68,"t":"2026-09-22T18:45:00Z","v":5105,"vw":13.638324},{"c":13.65,"h":13.7,"l":13.65,"n":16,"o":13.7,"t":"2026-09-22T19:00:00Z","v":1631,"vw":13.677597},{"c":13.62,"h":13.6486,"l":13.5961,"n":12,"o":13.6486,"t":"2026-09-22T19:15:00Z","v":1931,"vw":13.616506},{"c":13.65,"h":13.6883,"l":13.57,"n":23,"o":13.58,"t":"2026-09-22T19:30:00Z","v":4204,"vw":13.636167},{"c":13.57,"h":13.7394,"l":13.57,"n":123,"o":13.645,"t":"2026-09-22T19:45:00Z","v":17102,"vw":13.689801},{"c":14.2,"h":14.42,"l":13.75,"n":139,"o":13.75,"t":"2026-09-22T20:00:00Z","v":5538,"vw":14.005926},{"c":14.28,"h":14.28,"l":14.1,"n":5,"o":14.26,"t":"2026-09-22T20:15:00Z","v":1583,"vw":14.257465},{"c":14.5,"h":14.5,"l":14.25,"n":21,"o":14.4,"t":"2026-09-22T20:30:00Z","v":3475,"vw":14.426555},{"c":14.6,"h":14.6,"l":14.48,"n":17,"o":14.5,"t":"2026-09-22T20:45:00Z","v":1790,"vw":14.532278},{"c":14.59,"h":14.59,"l":14.35,"n":5,"o":14.35,"t":"2026-09-22T21:00:00Z","v":1200,"vw":14.49194},{"c":14.27,"h":14.56,"l":14.27,"n":3,"o":14.56,"t":"2026-09-22T21:15:00Z","v":1180,"vw":14.534892},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-09-22T21:30:00Z","v":278,"vw":14.6},{"c":14.53,"h":14.54,"l":14.31,"n":9,"o":14.31,"t":"2026-09-22T21:45:00Z","v":1768,"vw":14.462004},{"c":14.93,"h":14.93,"l":14.543,"n":415,"o":14.55,"t":"2026-09-22T22:00:00Z","v":29054,"vw":14.654489},{"c":14.85,"h":15,"l":14.6925,"n":34,"o":14.99,"t":"2026-09-22T22:15:00Z","v":12488,"vw":14.953709},{"c":15.2,"h":15.23,"l":15,"n":20,"o":15,"t":"2026-09-22T22:30:00Z","v":2622,"vw":15.096069},{"c":14.8,"h":15,"l":14.8,"n":6,"o":15,"t":"2026-09-22T23:00:00Z","v":11382,"vw":14.805823},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-09-22T23:15:00Z","v":15007,"vw":14.8},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-22T23:30:00Z","v":1500,"vw":14.85},{"c":15.22,"h":15.23,"l":15,"n":9,"o":15.1,"t":"2026-09-22T23:45:00Z","v":2930,"vw":15.215964},{"c":15.42,"h":15.65,"l":14.9,"n":205,"o":15.27,"t":"2026-09-23T08:00:00Z","v":17587,"vw":15.186516},{"c":15.25,"h":15.25,"l":14.87,"n":18,"o":15.25,"t":"2026-09-23T08:15:00Z","v":8260,"vw":14.891002},{"c":15,"h":15.02,"l":15,"n":9,"o":15,"t":"2026-09-23T08:30:00Z","v":3062,"vw":15.006897},{"c":15.05,"h":15.05,"l":15.04,"n":26,"o":15.04,"t":"2026-09-23T08:45:00Z","v":3902,"vw":15.047761},{"c":15.16,"h":15.16,"l":15.07,"n":6,"o":15.07,"t":"2026-09-23T09:00:00Z","v":5615,"vw":15.115874},{"c":15.26,"h":15.2764,"l":15.07,"n":3,"o":15.07,"t":"2026-09-23T09:15:00Z","v":508,"vw":15.232542},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-23T09:30:00Z","v":1809,"vw":15.19},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-23T09:45:00Z","v":300,"vw":15.2},{"c":15.3,"h":15.3,"l":15.25,"n":20,"o":15.27,"t":"2026-09-23T10:00:00Z","v":1891,"vw":15.260506},{"c":15.5,"h":15.5482,"l":15.4,"n":47,"o":15.4,"t":"2026-09-23T10:15:00Z","v":10646,"vw":15.460616},{"c":15.27,"h":15.31,"l":15.27,"n":10,"o":15.31,"t":"2026-09-23T10:30:00Z","v":561,"vw":15.289231},{"c":15.26,"h":15.33,"l":15.26,"n":20,"o":15.3,"t":"2026-09-23T10:45:00Z","v":4408,"vw":15.2721},{"c":15.16,"h":15.4998,"l":15.16,"n":34,"o":15.3286,"t":"2026-09-23T11:00:00Z","v":4293,"vw":15.247405},{"c":15.2,"h":15.34,"l":15.07,"n":50,"o":15.15,"t":"2026-09-23T11:15:00Z","v":6961,"vw":15.129321},{"c":14.8811,"h":15.19,"l":14.8811,"n":80,"o":14.99,"t":"2026-09-23T11:30:00Z","v":18232,"vw":15.111848},{"c":15.1044,"h":15.24,"l":14.92,"n":4,"o":14.92,"t":"2026-09-23T11:45:00Z","v":1454,"vw":14.982284},{"c":15.1435,"h":15.1435,"l":14.85,"n":89,"o":15,"t":"2026-09-23T12:00:00Z","v":24786,"vw":14.904237},{"c":14.99,"h":15.01,"l":14.93,"n":13,"o":14.93,"t":"2026-09-23T12:15:00Z","v":1125,"vw":14.99221},{"c":15.1,"h":15.189,"l":14.99,"n":46,"o":15.1606,"t":"2026-09-23T12:45:00Z","v":17071,"vw":15.015736},{"c":15.11,"h":15.22,"l":14.97,"n":31,"o":15,"t":"2026-09-23T13:00:00Z","v":6784,"vw":15.018439},{"c":15.3,"h":15.5269,"l":15.3,"n":22,"o":15.3128,"t":"2026-09-23T13:15:00Z","v":3433,"vw":15.343517},{"c":14.2,"h":15.68,"l":13.77,"n":597,"o":15.68,"t":"2026-09-23T13:30:00Z","v":88206,"vw":14.439874},{"c":14.145,"h":14.325,"l":13.865,"n":160,"o":14.23,"t":"2026-09-23T13:45:00Z","v":15564,"vw":14.129578},{"c":13.7,"h":14.13,"l":13.6779,"n":221,"o":14.0005,"t":"2026-09-23T14:00:00Z","v":53076,"vw":13.904032},{"c":13.865,"h":13.92,"l":13.67,"n":62,"o":13.815,"t":"2026-09-23T14:15:00Z","v":17529,"vw":13.718845},{"c":13.755,"h":13.955,"l":13.67,"n":81,"o":13.81,"t":"2026-09-23T14:30:00Z","v":20414,"vw":13.855332},{"c":13.89,"h":14,"l":13.74,"n":38,"o":13.78,"t":"2026-09-23T14:45:00Z","v":3608,"vw":13.881581},{"c":13.98,"h":14.08,"l":13.9,"n":78,"o":13.978,"t":"2026-09-23T15:00:00Z","v":19478,"vw":14.060663},{"c":13.75,"h":14.0762,"l":13.71,"n":109,"o":14.0762,"t":"2026-09-23T15:15:00Z","v":12781,"vw":13.87439},{"c":13.7299,"h":13.76,"l":13.6,"n":69,"o":13.7,"t":"2026-09-23T15:30:00Z","v":9288,"vw":13.676215},{"c":13.64,"h":13.665,"l":13.57,"n":34,"o":13.665,"t":"2026-09-23T15:45:00Z","v":3475,"vw":13.631229},{"c":13.62,"h":13.62,"l":13.62,"n":5,"o":13.62,"t":"2026-09-23T16:00:00Z","v":282,"vw":13.62},{"c":13.52,"h":13.67,"l":13.5,"n":93,"o":13.57,"t":"2026-09-23T16:15:00Z","v":23649,"vw":13.546853},{"c":13.6289,"h":13.6289,"l":13.575,"n":4,"o":13.575,"t":"2026-09-23T16:30:00Z","v":715,"vw":13.596911},{"c":13.59,"h":13.66,"l":13.54,"n":43,"o":13.58,"t":"2026-09-23T16:45:00Z","v":12727,"vw":13.614927},{"c":13.55,"h":13.58,"l":13.5,"n":50,"o":13.58,"t":"2026-09-23T17:00:00Z","v":3746,"vw":13.533696},{"c":13.6017,"h":13.7,"l":13.59,"n":67,"o":13.65,"t":"2026-09-23T17:15:00Z","v":15233,"vw":13.621928},{"c":13.55,"h":13.6,"l":13.52,"n":7,"o":13.6,"t":"2026-09-23T17:30:00Z","v":1053,"vw":13.555761},{"c":13.58,"h":13.58,"l":13.58,"n":10,"o":13.58,"t":"2026-09-23T17:45:00Z","v":212,"vw":13.58},{"c":13.47,"h":13.5702,"l":13.47,"n":21,"o":13.52,"t":"2026-09-23T18:00:00Z","v":1433,"vw":13.501501},{"c":13.47,"h":13.55,"l":13.45,"n":21,"o":13.52,"t":"2026-09-23T18:15:00Z","v":3127,"vw":13.511465},{"c":13.45,"h":13.5299,"l":13.45,"n":9,"o":13.5299,"t":"2026-09-23T18:30:00Z","v":7173,"vw":13.493227},{"c":13.5599,"h":13.63,"l":13.49,"n":25,"o":13.49,"t":"2026-09-23T18:45:00Z","v":4795,"vw":13.568247},{"c":13.595,"h":13.595,"l":13.4201,"n":44,"o":13.555,"t":"2026-09-23T19:00:00Z","v":6339,"vw":13.501933},{"c":13.54,"h":13.6,"l":13.46,"n":44,"o":13.555,"t":"2026-09-23T19:15:00Z","v":4626,"vw":13.516808},{"c":13.31,"h":13.48,"l":13.3,"n":81,"o":13.48,"t":"2026-09-23T19:30:00Z","v":6936,"vw":13.396005},{"c":13.35,"h":13.36,"l":13.21,"n":81,"o":13.3,"t":"2026-09-23T19:45:00Z","v":9145,"vw":13.27685},{"c":13.65,"h":13.7236,"l":13.34,"n":10,"o":13.34,"t":"2026-09-23T20:00:00Z","v":1909,"vw":13.429851},{"c":13.35,"h":13.36,"l":13.35,"n":2,"o":13.36,"t":"2026-09-23T20:15:00Z","v":450,"vw":13.355556},{"c":13.2,"h":13.36,"l":13.2,"n":13,"o":13.35,"t":"2026-09-23T20:30:00Z","v":730,"vw":13.321944},{"c":13.3,"h":13.3,"l":13.2,"n":21,"o":13.2,"t":"2026-09-23T21:15:00Z","v":1485,"vw":13.261242},{"c":13.18,"h":13.22,"l":13.18,"n":91,"o":13.2,"t":"2026-09-23T21:30:00Z","v":8405,"vw":13.200001},{"c":13.19,"h":13.19,"l":13.0515,"n":12,"o":13.12,"t":"2026-09-23T21:45:00Z","v":1005,"vw":13.10325},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-23T22:00:00Z","v":100,"vw":13.2},{"c":13,"h":13.29,"l":13,"n":33,"o":13.29,"t":"2026-09-24T08:00:00Z","v":2311,"vw":13.189024},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-09-24T08:15:00Z","v":611,"vw":12.96},{"c":12.81,"h":12.81,"l":12.81,"n":4,"o":12.81,"t":"2026-09-24T08:30:00Z","v":574,"vw":12.81},{"c":12.57,"h":12.57,"l":12.57,"n":19,"o":12.57,"t":"2026-09-24T08:45:00Z","v":191,"vw":12.57},{"c":12.58,"h":12.65,"l":12.58,"n":3,"o":12.65,"t":"2026-09-24T10:00:00Z","v":315,"vw":12.625307},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-24T10:45:00Z","v":210,"vw":12.6},{"c":12.77,"h":12.78,"l":12.77,"n":29,"o":12.78,"t":"2026-09-24T11:15:00Z","v":2758,"vw":12.779067},{"c":12.7,"h":12.7025,"l":12.7,"n":4,"o":12.7025,"t":"2026-09-24T11:30:00Z","v":1152,"vw":12.700323},{"c":12.922,"h":12.98,"l":12.9206,"n":4,"o":12.97,"t":"2026-09-24T12:30:00Z","v":400,"vw":12.94815},{"c":13.01,"h":13.2,"l":12.84,"n":125,"o":12.89,"t":"2026-09-24T13:30:00Z","v":12550,"vw":13.070159},{"c":12.725,"h":12.99,"l":12.66,"n":89,"o":12.99,"t":"2026-09-24T13:45:00Z","v":8414,"vw":12.757282},{"c":13.03,"h":13.03,"l":12.77,"n":25,"o":12.77,"t":"2026-09-24T14:00:00Z","v":2349,"vw":12.931063},{"c":13.14,"h":13.14,"l":12.87,"n":46,"o":12.88,"t":"2026-09-24T14:15:00Z","v":4336,"vw":12.986252},{"c":13.08,"h":13.14,"l":13.07,"n":36,"o":13.1,"t":"2026-09-24T14:30:00Z","v":3929,"vw":13.106008},{"c":13.12,"h":13.15,"l":13.02,"n":23,"o":13.045,"t":"2026-09-24T14:45:00Z","v":4543,"vw":13.105299},{"c":12.99,"h":13.04,"l":12.96,"n":23,"o":13.04,"t":"2026-09-24T15:00:00Z","v":4011,"vw":12.985245},{"c":12.935,"h":13.007,"l":12.935,"n":5,"o":13.005,"t":"2026-09-24T15:15:00Z","v":335,"vw":12.984231},{"c":12.87,"h":12.92,"l":12.84,"n":23,"o":12.91,"t":"2026-09-24T15:30:00Z","v":2011,"vw":12.883998},{"c":13.04,"h":13.04,"l":12.94,"n":3,"o":12.94,"t":"2026-09-24T15:45:00Z","v":1050,"vw":13.03},{"c":12.8902,"h":12.97,"l":12.8864,"n":13,"o":12.8864,"t":"2026-09-24T16:00:00Z","v":1469,"vw":12.909565},{"c":13.755,"h":13.77,"l":13.08,"n":89,"o":13.08,"t":"2026-09-24T16:15:00Z","v":14364,"vw":13.66638},{"c":13.76,"h":13.82,"l":13.58,"n":68,"o":13.715,"t":"2026-09-24T16:30:00Z","v":8161,"vw":13.698764},{"c":13.79,"h":13.8464,"l":13.61,"n":77,"o":13.65,"t":"2026-09-24T16:45:00Z","v":12596,"vw":13.769786},{"c":13.685,"h":13.86,"l":13.65,"n":49,"o":13.74,"t":"2026-09-24T17:00:00Z","v":7919,"vw":13.73784},{"c":13.78,"h":13.78,"l":13.6501,"n":45,"o":13.68,"t":"2026-09-24T17:15:00Z","v":5422,"vw":13.696887},{"c":13.76,"h":13.795,"l":13.68,"n":65,"o":13.76,"t":"2026-09-24T17:30:00Z","v":4624,"vw":13.750329},{"c":14.01,"h":14.01,"l":13.79,"n":50,"o":13.8,"t":"2026-09-24T17:45:00Z","v":6190,"vw":13.914204},{"c":13.9734,"h":14.035,"l":13.84,"n":46,"o":13.98,"t":"2026-09-24T18:00:00Z","v":7068,"vw":13.925886},{"c":14.035,"h":14.035,"l":13.9,"n":15,"o":13.92,"t":"2026-09-24T18:15:00Z","v":1316,"vw":13.971465},{"c":14,"h":14.1,"l":13.95,"n":70,"o":14.04,"t":"2026-09-24T18:30:00Z","v":9685,"vw":14.039298},{"c":13.825,"h":13.94,"l":13.81,"n":22,"o":13.94,"t":"2026-09-24T18:45:00Z","v":2597,"vw":13.821796},{"c":13.68,"h":13.76,"l":13.6497,"n":41,"o":13.76,"t":"2026-09-24T19:00:00Z","v":4776,"vw":13.674577},{"c":13.66,"h":13.81,"l":13.66,"n":23,"o":13.69,"t":"2026-09-24T19:15:00Z","v":2100,"vw":13.721499},{"c":13.83,"h":13.87,"l":13.63,"n":9,"o":13.65,"t":"2026-09-24T19:30:00Z","v":796,"vw":13.786255},{"c":13.885,"h":14,"l":13.8,"n":152,"o":13.82,"t":"2026-09-24T19:45:00Z","v":25652,"vw":13.922258},{"c":13.84,"h":13.84,"l":13.84,"n":4,"o":13.84,"t":"2026-09-24T20:00:00Z","v":315,"vw":13.84},{"c":13.73,"h":13.73,"l":13.73,"n":3,"o":13.73,"t":"2026-09-24T21:00:00Z","v":200,"vw":13.73},{"c":13.7991,"h":13.8,"l":13.7991,"n":6,"o":13.8,"t":"2026-09-24T21:45:00Z","v":940,"vw":13.799579},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-09-24T22:00:00Z","v":851,"vw":13.8},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-24T22:15:00Z","v":363,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-24T22:30:00Z","v":100,"vw":13.75},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-24T23:45:00Z","v":100,"vw":14},{"c":14.09,"h":14.09,"l":13.97,"n":16,"o":13.97,"t":"2026-09-25T08:00:00Z","v":1124,"vw":14.061304},{"c":14.05,"h":14.05,"l":14.05,"n":6,"o":14.05,"t":"2026-09-25T08:45:00Z","v":440,"vw":14.05},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-09-25T09:00:00Z","v":674,"vw":14.15},{"c":13.99,"h":14,"l":13.99,"n":3,"o":14,"t":"2026-09-25T09:15:00Z","v":674,"vw":13.997474},{"c":13.9,"h":13.9,"l":13.9,"n":7,"o":13.9,"t":"2026-09-25T10:00:00Z","v":525,"vw":13.9},{"c":14,"h":14.12,"l":13.85,"n":11,"o":13.86,"t":"2026-09-25T11:15:00Z","v":1457,"vw":13.996303},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-09-25T11:30:00Z","v":307,"vw":13.87},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-09-25T11:45:00Z","v":151,"vw":13.93},{"c":13.84,"h":13.91,"l":13.84,"n":20,"o":13.91,"t":"2026-09-25T12:00:00Z","v":3022,"vw":13.873019},{"c":13.9,"h":13.9,"l":13.9,"n":6,"o":13.9,"t":"2026-09-25T12:15:00Z","v":2201,"vw":13.9},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-09-25T12:45:00Z","v":100,"vw":14.09},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-09-25T13:15:00Z","v":200,"vw":13.84},{"c":13.88,"h":14,"l":13.785,"n":58,"o":14,"t":"2026-09-25T13:30:00Z","v":6744,"vw":13.960037},{"c":14.0551,"h":14.17,"l":13.89,"n":54,"o":13.89,"t":"2026-09-25T13:45:00Z","v":6201,"vw":13.957058},{"c":13.785,"h":14,"l":13.6547,"n":81,"o":14,"t":"2026-09-25T14:00:00Z","v":16931,"vw":13.753473},{"c":13.7975,"h":13.8614,"l":13.7182,"n":33,"o":13.8099,"t":"2026-09-25T14:15:00Z","v":2393,"vw":13.786927},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-25T14:30:00Z","v":600,"vw":13.69},{"c":13.8,"h":13.8,"l":13.7683,"n":6,"o":13.7683,"t":"2026-09-25T14:45:00Z","v":531,"vw":13.777688},{"c":14.25,"h":14.25,"l":13.85,"n":21,"o":13.85,"t":"2026-09-25T15:00:00Z","v":3303,"vw":14.047349},{"c":14.385,"h":14.58,"l":14.19,"n":108,"o":14.19,"t":"2026-09-25T15:15:00Z","v":13257,"vw":14.425009},{"c":14.295,"h":14.5,"l":14.295,"n":33,"o":14.46,"t":"2026-09-25T15:30:00Z","v":6800,"vw":14.444617},{"c":14.3,"h":14.3,"l":14.1,"n":44,"o":14.18,"t":"2026-09-25T15:45:00Z","v":19141,"vw":14.247919},{"c":14.6,"h":14.75,"l":14.3125,"n":93,"o":14.3125,"t":"2026-09-25T16:00:00Z","v":14709,"vw":14.525256},{"c":14.45,"h":14.7495,"l":14.45,"n":52,"o":14.62,"t":"2026-09-25T16:15:00Z","v":6170,"vw":14.63374},{"c":14.46,"h":14.46,"l":14.35,"n":26,"o":14.375,"t":"2026-09-25T16:30:00Z","v":4145,"vw":14.381715},{"c":14.397,"h":14.4153,"l":14.397,"n":10,"o":14.4153,"t":"2026-09-25T16:45:00Z","v":1620,"vw":14.404393},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-09-25T17:00:00Z","v":101,"vw":14.34},{"c":14.32,"h":14.455,"l":14.32,"n":11,"o":14.455,"t":"2026-09-25T17:15:00Z","v":1816,"vw":14.355038},{"c":14.1437,"h":14.23,"l":14.1437,"n":11,"o":14.23,"t":"2026-09-25T17:30:00Z","v":1577,"vw":14.163029},{"c":14.15,"h":14.165,"l":14.1,"n":16,"o":14.165,"t":"2026-09-25T17:45:00Z","v":2031,"vw":14.136931},{"c":14.1237,"h":14.145,"l":14.1237,"n":5,"o":14.145,"t":"2026-09-25T18:00:00Z","v":719,"vw":14.130077},{"c":14.14,"h":14.15,"l":14.12,"n":8,"o":14.12,"t":"2026-09-25T18:15:00Z","v":888,"vw":14.13874},{"c":14.16,"h":14.16,"l":14.12,"n":7,"o":14.145,"t":"2026-09-25T18:30:00Z","v":1426,"vw":14.129642},{"c":14.32,"h":14.32,"l":14.22,"n":25,"o":14.225,"t":"2026-09-25T18:45:00Z","v":2519,"vw":14.263973},{"c":14.36,"h":14.41,"l":14.3394,"n":17,"o":14.365,"t":"2026-09-25T19:00:00Z","v":2604,"vw":14.357875},{"c":14.25,"h":14.35,"l":14.25,"n":15,"o":14.35,"t":"2026-09-25T19:15:00Z","v":1883,"vw":14.314444},{"c":14.18,"h":14.18,"l":14.1318,"n":3,"o":14.1318,"t":"2026-09-25T19:30:00Z","v":850,"vw":14.150176},{"c":14.035,"h":14.2,"l":14,"n":47,"o":14.17,"t":"2026-09-25T19:45:00Z","v":13722,"vw":14.116371},{"c":13.97,"h":13.97,"l":13.97,"n":4,"o":13.97,"t":"2026-09-25T20:00:00Z","v":158,"vw":13.97},{"c":14.0055,"h":14.0055,"l":14.0055,"n":1,"o":14.0055,"t":"2026-09-25T21:00:00Z","v":500,"vw":14.0055},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-25T21:15:00Z","v":250,"vw":14.01},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-09-25T21:30:00Z","v":223,"vw":14.07},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-25T22:15:00Z","v":716,"vw":14.25},{"c":13.04,"h":13.2,"l":13.04,"n":42,"o":13.18,"t":"2026-09-28T08:00:00Z","v":1598,"vw":13.130317},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-09-28T08:45:00Z","v":800,"vw":13.49},{"c":13.35,"h":13.35,"l":13.34,"n":24,"o":13.34,"t":"2026-09-28T09:15:00Z","v":1732,"vw":13.349375},{"c":13.49,"h":13.49,"l":13.49,"n":4,"o":13.49,"t":"2026-09-28T09:30:00Z","v":410,"vw":13.49},{"c":13.55,"h":13.55,"l":13.41,"n":8,"o":13.42,"t":"2026-09-28T09:45:00Z","v":2100,"vw":13.450107},{"c":13.41,"h":13.42,"l":13.41,"n":3,"o":13.42,"t":"2026-09-28T10:30:00Z","v":565,"vw":13.411818},{"c":13.63,"h":13.63,"l":13.6,"n":9,"o":13.6,"t":"2026-09-28T11:00:00Z","v":494,"vw":13.617538},{"c":13.72,"h":13.8,"l":13.59,"n":7,"o":13.74,"t":"2026-09-28T11:15:00Z","v":826,"vw":13.726552},{"c":13.8,"h":13.8,"l":13.8,"n":7,"o":13.8,"t":"2026-09-28T12:30:00Z","v":800,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-09-28T12:45:00Z","v":140,"vw":13.8},{"c":13.84,"h":13.84,"l":13.62,"n":16,"o":13.62,"t":"2026-09-28T13:00:00Z","v":2039,"vw":13.71686},{"c":14.17,"h":14.22,"l":13.57,"n":125,"o":13.57,"t":"2026-09-28T13:30:00Z","v":12151,"vw":13.971435},{"c":14.45,"h":14.45,"l":13.9,"n":57,"o":14.1,"t":"2026-09-28T13:45:00Z","v":5033,"vw":14.150428},{"c":14.03,"h":14.3,"l":13.9975,"n":27,"o":14.255,"t":"2026-09-28T14:00:00Z","v":2173,"vw":14.168906},{"c":14.16,"h":14.21,"l":14.0442,"n":20,"o":14.0442,"t":"2026-09-28T14:15:00Z","v":1752,"vw":14.108833},{"c":13.6499,"h":13.92,"l":13.6499,"n":31,"o":13.92,"t":"2026-09-28T14:30:00Z","v":1716,"vw":13.797321},{"c":13.5,"h":13.56,"l":13.39,"n":74,"o":13.56,"t":"2026-09-28T14:45:00Z","v":6696,"vw":13.492134},{"c":13.55,"h":13.55,"l":13.46,"n":48,"o":13.5,"t":"2026-09-28T15:00:00Z","v":17256,"vw":13.491395},{"c":13.48,"h":13.48,"l":13.42,"n":14,"o":13.45,"t":"2026-09-28T15:15:00Z","v":3057,"vw":13.455005},{"c":13.72,"h":13.79,"l":13.59,"n":12,"o":13.7022,"t":"2026-09-28T15:30:00Z","v":2689,"vw":13.721639},{"c":13.87,"h":13.87,"l":13.68,"n":20,"o":13.72,"t":"2026-09-28T15:45:00Z","v":4328,"vw":13.75392},{"c":13.89,"h":13.97,"l":13.8039,"n":22,"o":13.8039,"t":"2026-09-28T16:00:00Z","v":1533,"vw":13.916343},{"c":14.21,"h":14.21,"l":13.905,"n":40,"o":13.91,"t":"2026-09-28T16:15:00Z","v":3210,"vw":14.073475},{"c":13.995,"h":14.1706,"l":13.995,"n":4,"o":14.1706,"t":"2026-09-28T16:30:00Z","v":702,"vw":14.120429},{"c":13.76,"h":13.96,"l":13.76,"n":14,"o":13.96,"t":"2026-09-28T16:45:00Z","v":3299,"vw":13.828152},{"c":13.8075,"h":13.8075,"l":13.5731,"n":29,"o":13.5731,"t":"2026-09-28T17:00:00Z","v":2119,"vw":13.667053},{"c":13.78,"h":13.8999,"l":13.78,"n":3,"o":13.8999,"t":"2026-09-28T17:15:00Z","v":500,"vw":13.80998},{"c":13.77,"h":13.8,"l":13.735,"n":14,"o":13.8,"t":"2026-09-28T17:30:00Z","v":2260,"vw":13.770921},{"c":13.89,"h":13.89,"l":13.7881,"n":14,"o":13.79,"t":"2026-09-28T17:45:00Z","v":1232,"vw":13.815429},{"c":13.95,"h":13.95,"l":13.85,"n":8,"o":13.85,"t":"2026-09-28T18:00:00Z","v":601,"vw":13.928402},{"c":13.82,"h":13.92,"l":13.8,"n":10,"o":13.82,"t":"2026-09-28T18:15:00Z","v":952,"vw":13.829203},{"c":13.89,"h":13.9,"l":13.89,"n":5,"o":13.9,"t":"2026-09-28T18:30:00Z","v":928,"vw":13.891078},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-09-28T18:45:00Z","v":120,"vw":13.83},{"c":13.77,"h":13.8095,"l":13.77,"n":3,"o":13.8095,"t":"2026-09-28T19:00:00Z","v":350,"vw":13.786929},{"c":13.68,"h":13.7,"l":13.6565,"n":11,"o":13.67,"t":"2026-09-28T19:15:00Z","v":504,"vw":13.67665},{"c":13.535,"h":13.71,"l":13.53,"n":24,"o":13.71,"t":"2026-09-28T19:30:00Z","v":8682,"vw":13.585664},{"c":13.27,"h":13.55,"l":13.27,"n":147,"o":13.55,"t":"2026-09-28T19:45:00Z","v":36448,"vw":13.409363},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-09-28T20:00:00Z","v":261,"vw":13.26},{"c":13.6282,"h":13.6282,"l":13.6282,"n":1,"o":13.6282,"t":"2026-09-28T21:00:00Z","v":200,"vw":13.6282},{"c":13.6404,"h":13.6404,"l":13.5127,"n":3,"o":13.5127,"t":"2026-09-28T22:15:00Z","v":800,"vw":13.530488},{"c":13.371,"h":13.375,"l":13.371,"n":2,"o":13.375,"t":"2026-09-28T22:45:00Z","v":200,"vw":13.373},{"c":13.3,"h":13.56,"l":13.3,"n":8,"o":13.54,"t":"2026-09-29T08:00:00Z","v":723,"vw":13.52},{"c":13.56,"h":13.56,"l":13.56,"n":5,"o":13.56,"t":"2026-09-29T08:15:00Z","v":150,"vw":13.56},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-09-29T11:00:00Z","v":204,"vw":13.64},{"c":13.7054,"h":13.7054,"l":13.7054,"n":1,"o":13.7054,"t":"2026-09-29T11:30:00Z","v":350,"vw":13.7054},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-09-29T11:45:00Z","v":101,"vw":13.86},{"c":13.806,"h":13.806,"l":13.806,"n":1,"o":13.806,"t":"2026-09-29T12:00:00Z","v":500,"vw":13.806},{"c":13.73,"h":13.7389,"l":13.73,"n":2,"o":13.7389,"t":"2026-09-29T12:30:00Z","v":421,"vw":13.734207},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-09-29T12:45:00Z","v":100,"vw":13.73},{"c":13.53,"h":13.85,"l":13.53,"n":56,"o":13.61,"t":"2026-09-29T13:30:00Z","v":5061,"vw":13.665056},{"c":13.54,"h":13.565,"l":13.45,"n":23,"o":13.55,"t":"2026-09-29T13:45:00Z","v":1767,"vw":13.515019},{"c":13.29,"h":13.4,"l":13.22,"n":64,"o":13.4,"t":"2026-09-29T14:00:00Z","v":4462,"vw":13.290364},{"c":13.54,"h":13.64,"l":13.15,"n":62,"o":13.22,"t":"2026-09-29T14:15:00Z","v":16031,"vw":13.462403},{"c":13.4,"h":13.4,"l":13.29,"n":34,"o":13.29,"t":"2026-09-29T14:30:00Z","v":4895,"vw":13.360377},{"c":13.21,"h":13.33,"l":13.21,"n":10,"o":13.33,"t":"2026-09-29T14:45:00Z","v":3133,"vw":13.299123},{"c":13.205,"h":13.21,"l":13.15,"n":38,"o":13.21,"t":"2026-09-29T15:00:00Z","v":5150,"vw":13.183512},{"c":13.12,"h":13.3,"l":13.1,"n":37,"o":13.3,"t":"2026-09-29T15:15:00Z","v":3236,"vw":13.14952},{"c":13.08,"h":13.115,"l":13.08,"n":5,"o":13.115,"t":"2026-09-29T15:30:00Z","v":296,"vw":13.0975},{"c":13.3,"h":13.3,"l":13.25,"n":13,"o":13.25,"t":"2026-09-29T15:45:00Z","v":2036,"vw":13.288497},{"c":13.21,"h":13.21,"l":13.21,"n":2,"o":13.21,"t":"2026-09-29T16:00:00Z","v":244,"vw":13.21},{"c":13.21,"h":13.21,"l":13.21,"n":5,"o":13.21,"t":"2026-09-29T16:15:00Z","v":217,"vw":13.21},{"c":13.12,"h":13.16,"l":13.1,"n":28,"o":13.11,"t":"2026-09-29T16:30:00Z","v":3061,"vw":13.116816},{"c":13.055,"h":13.12,"l":12.98,"n":95,"o":13.06,"t":"2026-09-29T16:45:00Z","v":17599,"vw":13.028411},{"c":13.04,"h":13.06,"l":12.99,"n":14,"o":13.06,"t":"2026-09-29T17:00:00Z","v":1981,"vw":13.020081},{"c":13.0889,"h":13.0889,"l":13,"n":17,"o":13.04,"t":"2026-09-29T17:15:00Z","v":1114,"vw":13.033048},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-09-29T17:30:00Z","v":101,"vw":13.05},{"c":13.055,"h":13.0818,"l":13.055,"n":2,"o":13.0818,"t":"2026-09-29T17:45:00Z","v":400,"vw":13.0617},{"c":13.12,"h":13.1405,"l":13.038,"n":13,"o":13.1,"t":"2026-09-29T18:00:00Z","v":1003,"vw":13.104984},{"c":13.11,"h":13.11,"l":13.05,"n":7,"o":13.05,"t":"2026-09-29T18:15:00Z","v":1346,"vw":13.055455},{"c":13.16,"h":13.2,"l":13.0338,"n":15,"o":13.0338,"t":"2026-09-29T18:30:00Z","v":1165,"vw":13.093467},{"c":13.0852,"h":13.0852,"l":13.0852,"n":1,"o":13.0852,"t":"2026-09-29T18:45:00Z","v":100,"vw":13.0852},{"c":13.18,"h":13.18,"l":13.135,"n":21,"o":13.1724,"t":"2026-09-29T19:00:00Z","v":19531,"vw":13.176435},{"c":13.0567,"h":13.1,"l":13.0567,"n":6,"o":13.1,"t":"2026-09-29T19:15:00Z","v":825,"vw":13.094567},{"c":13.1,"h":13.1,"l":13.1,"n":3,"o":13.1,"t":"2026-09-29T19:30:00Z","v":308,"vw":13.1},{"c":13.1,"h":13.1,"l":13,"n":106,"o":13.065,"t":"2026-09-29T19:45:00Z","v":7820,"vw":13.033146},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-09-29T20:00:00Z","v":114,"vw":13.14},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-29T20:15:00Z","v":300,"vw":13},{"c":13.05,"h":13.07,"l":13.05,"n":4,"o":13.07,"t":"2026-09-29T21:00:00Z","v":7000,"vw":13.052743},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-29T23:45:00Z","v":181,"vw":13.2},{"c":13.2,"h":13.39,"l":13.2,"n":13,"o":13.2,"t":"2026-09-30T08:00:00Z","v":2254,"vw":13.302209},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-30T08:30:00Z","v":100,"vw":13.21},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-09-30T11:45:00Z","v":669,"vw":13.02},{"c":13.3408,"h":13.3408,"l":13.3408,"n":1,"o":13.3408,"t":"2026-09-30T12:30:00Z","v":100,"vw":13.3408},{"c":13.34,"h":13.34,"l":13.33,"n":11,"o":13.33,"t":"2026-09-30T13:00:00Z","v":815,"vw":13.334405},{"c":13.49,"h":13.67,"l":13.18,"n":76,"o":13.25,"t":"2026-09-30T13:30:00Z","v":8218,"vw":13.42331},{"c":13.72,"h":13.72,"l":13.485,"n":73,"o":13.485,"t":"2026-09-30T13:45:00Z","v":1874,"vw":13.645576},{"c":13.885,"h":14.105,"l":13.6246,"n":178,"o":13.8,"t":"2026-09-30T14:00:00Z","v":22396,"vw":13.955039},{"c":13.7,"h":13.9,"l":13.7,"n":35,"o":13.865,"t":"2026-09-30T14:15:00Z","v":4750,"vw":13.798223},{"c":13.61,"h":13.67,"l":13.51,"n":16,"o":13.6684,"t":"2026-09-30T14:30:00Z","v":2176,"vw":13.619044},{"c":13.61,"h":13.715,"l":13.515,"n":21,"o":13.55,"t":"2026-09-30T14:45:00Z","v":4169,"vw":13.569144},{"c":13.58,"h":13.7,"l":13.58,"n":25,"o":13.6982,"t":"2026-09-30T15:00:00Z","v":3044,"vw":13.636089},{"c":13.37,"h":13.52,"l":13.33,"n":37,"o":13.515,"t":"2026-09-30T15:15:00Z","v":24084,"vw":13.395852},{"c":13.32,"h":13.4,"l":13.32,"n":51,"o":13.37,"t":"2026-09-30T15:30:00Z","v":6844,"vw":13.352502},{"c":13.21,"h":13.31,"l":13.21,"n":37,"o":13.3,"t":"2026-09-30T15:45:00Z","v":6383,"vw":13.267534},{"c":13.25,"h":13.3,"l":13.19,"n":11,"o":13.19,"t":"2026-09-30T16:00:00Z","v":2605,"vw":13.270196},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-09-30T16:30:00Z","v":1197,"vw":13.25},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-30T16:45:00Z","v":300,"vw":13.35},{"c":13.21,"h":13.305,"l":13.21,"n":3,"o":13.305,"t":"2026-09-30T17:00:00Z","v":601,"vw":13.289167},{"c":13.0996,"h":13.21,"l":13.0996,"n":17,"o":13.2,"t":"2026-09-30T17:15:00Z","v":1731,"vw":13.142925},{"c":13.3,"h":13.3,"l":13.2,"n":3,"o":13.2,"t":"2026-09-30T17:30:00Z","v":8125,"vw":13.298765},{"c":13.1578,"h":13.2,"l":13.1578,"n":8,"o":13.2,"t":"2026-09-30T18:00:00Z","v":291,"vw":13.1789},{"c":13.16,"h":13.16,"l":13.16,"n":6,"o":13.16,"t":"2026-09-30T18:15:00Z","v":1051,"vw":13.16},{"c":13.18,"h":13.18,"l":13.1,"n":7,"o":13.1,"t":"2026-09-30T18:30:00Z","v":1120,"vw":13.11744},{"c":13.3,"h":13.3,"l":13.28,"n":10,"o":13.28,"t":"2026-09-30T19:00:00Z","v":1035,"vw":13.295065},{"c":13.16,"h":13.29,"l":13.16,"n":11,"o":13.29,"t":"2026-09-30T19:15:00Z","v":924,"vw":13.198571},{"c":13.16,"h":13.16,"l":13.14,"n":4,"o":13.14,"t":"2026-09-30T19:30:00Z","v":268,"vw":13.150244},{"c":13.04,"h":13.125,"l":12.98,"n":98,"o":13.0804,"t":"2026-09-30T19:45:00Z","v":8333,"vw":13.008578},{"c":13.02,"h":13.02,"l":13.01,"n":12,"o":13.02,"t":"2026-09-30T20:00:00Z","v":919,"vw":13.018904},{"c":13.28,"h":13.28,"l":13.1,"n":2,"o":13.1,"t":"2026-09-30T20:15:00Z","v":250,"vw":13.172},{"c":13.1,"h":13.36,"l":13.1,"n":6,"o":13.1,"t":"2026-09-30T20:30:00Z","v":511,"vw":13.16},{"c":13.02,"h":13.05,"l":13.02,"n":19,"o":13.05,"t":"2026-09-30T21:15:00Z","v":771,"vw":13.044186},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-09-30T21:30:00Z","v":500,"vw":13.07},{"c":13.2755,"h":13.2755,"l":13.2755,"n":2,"o":13.2755,"t":"2026-09-30T22:00:00Z","v":193,"vw":13.2755},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-30T22:45:00Z","v":500,"vw":13.22},{"c":13.04,"h":13.04,"l":13.04,"n":7,"o":13.04,"t":"2026-09-30T23:00:00Z","v":229,"vw":13.04},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-01T08:45:00Z","v":577,"vw":13.07},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-01T09:30:00Z","v":500,"vw":13.26},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-01T09:45:00Z","v":325,"vw":13.28},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-01T10:15:00Z","v":137,"vw":13.26},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-01T10:30:00Z","v":413,"vw":13.09},{"c":13.2,"h":13.2,"l":13.1,"n":3,"o":13.1,"t":"2026-10-01T12:15:00Z","v":244,"vw":13.145455},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-01T13:15:00Z","v":122,"vw":13.14},{"c":13.0699,"h":13.1405,"l":12.9516,"n":49,"o":12.98,"t":"2026-10-01T13:30:00Z","v":2914,"vw":13.03365},{"c":13.19,"h":13.19,"l":12.77,"n":81,"o":12.89,"t":"2026-10-01T13:45:00Z","v":5544,"vw":12.972317},{"c":13.01,"h":13.11,"l":12.81,"n":80,"o":13.11,"t":"2026-10-01T14:00:00Z","v":5783,"vw":12.943727},{"c":12.95,"h":13.09,"l":12.88,"n":31,"o":13.02,"t":"2026-10-01T14:15:00Z","v":3652,"vw":12.957345},{"c":13.1386,"h":13.1386,"l":13,"n":13,"o":13,"t":"2026-10-01T14:30:00Z","v":2061,"vw":13.09421},{"c":13,"h":13,"l":12.94,"n":26,"o":12.97,"t":"2026-10-01T14:45:00Z","v":2398,"vw":12.950939},{"c":12.7,"h":12.91,"l":12.7,"n":82,"o":12.91,"t":"2026-10-01T15:00:00Z","v":6020,"vw":12.833407},{"c":12.74,"h":12.745,"l":12.68,"n":20,"o":12.68,"t":"2026-10-01T15:15:00Z","v":2958,"vw":12.7296},{"c":12.5793,"h":12.74,"l":12.56,"n":54,"o":12.74,"t":"2026-10-01T15:30:00Z","v":2599,"vw":12.612787},{"c":12.6758,"h":12.6758,"l":12.58,"n":12,"o":12.58,"t":"2026-10-01T15:45:00Z","v":1196,"vw":12.59516},{"c":12.77,"h":12.82,"l":12.68,"n":23,"o":12.745,"t":"2026-10-01T16:00:00Z","v":5379,"vw":12.736412},{"c":12.6404,"h":12.6404,"l":12.63,"n":10,"o":12.63,"t":"2026-10-01T16:15:00Z","v":884,"vw":12.632521},{"c":12.79,"h":12.79,"l":12.695,"n":5,"o":12.695,"t":"2026-10-01T16:30:00Z","v":1381,"vw":12.71963},{"c":12.675,"h":12.7672,"l":12.675,"n":14,"o":12.7672,"t":"2026-10-01T16:45:00Z","v":2435,"vw":12.715427},{"c":12.73,"h":12.76,"l":12.7199,"n":14,"o":12.7199,"t":"2026-10-01T17:00:00Z","v":2933,"vw":12.747798},{"c":13.09,"h":13.1,"l":12.76,"n":32,"o":12.76,"t":"2026-10-01T17:15:00Z","v":4555,"vw":12.986912},{"c":12.93,"h":13.26,"l":12.93,"n":27,"o":13.1,"t":"2026-10-01T17:30:00Z","v":1740,"vw":13.131286},{"c":12.8701,"h":13.11,"l":12.8701,"n":30,"o":13.05,"t":"2026-10-01T17:45:00Z","v":8767,"vw":13.044334},{"c":12.75,"h":12.9381,"l":12.75,"n":14,"o":12.91,"t":"2026-10-01T18:00:00Z","v":1663,"vw":12.880035},{"c":12.8,"h":12.88,"l":12.77,"n":18,"o":12.79,"t":"2026-10-01T18:15:00Z","v":5071,"vw":12.807162},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-10-01T18:30:00Z","v":450,"vw":12.77},{"c":12.785,"h":12.81,"l":12.785,"n":10,"o":12.81,"t":"2026-10-01T18:45:00Z","v":533,"vw":12.791156},{"c":12.8,"h":12.8,"l":12.7501,"n":16,"o":12.77,"t":"2026-10-01T19:00:00Z","v":3192,"vw":12.778627},{"c":12.81,"h":12.83,"l":12.79,"n":8,"o":12.82,"t":"2026-10-01T19:15:00Z","v":1601,"vw":12.805154},{"c":12.75,"h":12.8599,"l":12.75,"n":12,"o":12.84,"t":"2026-10-01T19:30:00Z","v":1482,"vw":12.804439},{"c":12.83,"h":12.87,"l":12.73,"n":53,"o":12.78,"t":"2026-10-01T19:45:00Z","v":8866,"vw":12.80871},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-10-01T20:00:00Z","v":707,"vw":12.76},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-01T20:45:00Z","v":400,"vw":12.8},{"c":13.0746,"h":13.08,"l":12.92,"n":7,"o":13,"t":"2026-10-02T08:00:00Z","v":839,"vw":13.01405},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-10-02T08:15:00Z","v":900,"vw":13.26},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-02T08:45:00Z","v":135,"vw":13.08},{"c":13.08,"h":13.16,"l":13.08,"n":15,"o":13.16,"t":"2026-10-02T09:15:00Z","v":1524,"vw":13.139257},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-02T09:45:00Z","v":3011,"vw":13.1},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-02T11:00:00Z","v":200,"vw":13.13},{"c":13.06,"h":13.06,"l":13.06,"n":27,"o":13.06,"t":"2026-10-02T11:15:00Z","v":1806,"vw":13.06},{"c":13.01,"h":13.01,"l":13.01,"n":6,"o":13.01,"t":"2026-10-02T11:30:00Z","v":870,"vw":13.01},{"c":12.98,"h":12.98,"l":12.98,"n":9,"o":12.98,"t":"2026-10-02T12:00:00Z","v":146,"vw":12.98},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-02T12:15:00Z","v":215,"vw":12.92},{"c":13.32,"h":13.32,"l":13.12,"n":34,"o":13.12,"t":"2026-10-02T12:30:00Z","v":3400,"vw":13.233674},{"c":13.36,"h":13.36,"l":13.36,"n":7,"o":13.36,"t":"2026-10-02T12:45:00Z","v":276,"vw":13.36},{"c":13.43,"h":13.43,"l":13.34,"n":30,"o":13.34,"t":"2026-10-02T13:00:00Z","v":7806,"vw":13.387517},{"c":13.42,"h":13.45,"l":13.38,"n":12,"o":13.439,"t":"2026-10-02T13:15:00Z","v":2784,"vw":13.411527},{"c":12.98,"h":13.59,"l":12.81,"n":115,"o":13.59,"t":"2026-10-02T13:30:00Z","v":8595,"vw":12.980183},{"c":13.22,"h":13.37,"l":13.05,"n":55,"o":13.05,"t":"2026-10-02T13:45:00Z","v":6779,"vw":13.161749},{"c":13.335,"h":13.335,"l":12.97,"n":62,"o":13.15,"t":"2026-10-02T14:00:00Z","v":6242,"vw":13.249652},{"c":13.25,"h":13.25,"l":13.2,"n":10,"o":13.24,"t":"2026-10-02T14:15:00Z","v":870,"vw":13.2375},{"c":13.4499,"h":13.48,"l":13.2604,"n":62,"o":13.2604,"t":"2026-10-02T14:30:00Z","v":17045,"vw":13.439468},{"c":13.355,"h":13.495,"l":13.35,"n":97,"o":13.4,"t":"2026-10-02T14:45:00Z","v":18835,"vw":13.440647},{"c":13.01,"h":13.355,"l":12.965,"n":81,"o":13.355,"t":"2026-10-02T15:00:00Z","v":13345,"vw":13.039979},{"c":12.866,"h":13,"l":12.85,"n":36,"o":13,"t":"2026-10-02T15:15:00Z","v":4615,"vw":12.914041},{"c":12.9369,"h":13.0596,"l":12.9369,"n":12,"o":13.0596,"t":"2026-10-02T15:30:00Z","v":10191,"vw":13.055304},{"c":12.9,"h":13.005,"l":12.8938,"n":15,"o":12.9257,"t":"2026-10-02T15:45:00Z","v":3318,"vw":12.915698},{"c":13.1,"h":13.1,"l":13.04,"n":7,"o":13.04,"t":"2026-10-02T16:00:00Z","v":1400,"vw":13.087478},{"c":13.05,"h":13.1062,"l":13.05,"n":4,"o":13.09,"t":"2026-10-02T16:15:00Z","v":875,"vw":13.087563},{"c":12.9988,"h":13.0658,"l":12.92,"n":12,"o":12.92,"t":"2026-10-02T16:30:00Z","v":1434,"vw":13.007178},{"c":12.99,"h":12.99,"l":12.99,"n":4,"o":12.99,"t":"2026-10-02T16:45:00Z","v":192,"vw":12.99},{"c":12.84,"h":12.955,"l":12.84,"n":19,"o":12.9,"t":"2026-10-02T17:15:00Z","v":2658,"vw":12.894681},{"c":12.96,"h":12.96,"l":12.7756,"n":22,"o":12.84,"t":"2026-10-02T17:30:00Z","v":2435,"vw":12.863004},{"c":13.025,"h":13.025,"l":12.84,"n":25,"o":12.92,"t":"2026-10-02T17:45:00Z","v":4940,"vw":12.943167},{"c":13.0199,"h":13.0215,"l":12.9494,"n":9,"o":12.9494,"t":"2026-10-02T18:00:00Z","v":2405,"vw":12.982463},{"c":12.8,"h":12.93,"l":12.78,"n":34,"o":12.93,"t":"2026-10-02T18:15:00Z","v":3915,"vw":12.887984},{"c":12.8,"h":12.8,"l":12.75,"n":17,"o":12.7701,"t":"2026-10-02T18:30:00Z","v":3021,"vw":12.771731},{"c":12.79,"h":12.79,"l":12.77,"n":13,"o":12.78,"t":"2026-10-02T18:45:00Z","v":1297,"vw":12.775055},{"c":12.695,"h":12.83,"l":12.695,"n":9,"o":12.75,"t":"2026-10-02T19:00:00Z","v":3286,"vw":12.709531},{"c":12.66,"h":12.7405,"l":12.66,"n":49,"o":12.7405,"t":"2026-10-02T19:15:00Z","v":6126,"vw":12.697289},{"c":12.56,"h":12.65,"l":12.5,"n":85,"o":12.65,"t":"2026-10-02T19:30:00Z","v":6882,"vw":12.57381},{"c":12.59,"h":12.6,"l":12.51,"n":33,"o":12.6,"t":"2026-10-02T19:45:00Z","v":3190,"vw":12.562118},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-02T20:15:00Z","v":200,"vw":12.82},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-02T21:30:00Z","v":110,"vw":12.75},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-02T23:30:00Z","v":146,"vw":12.84},{"c":12.62,"h":12.84,"l":12.62,"n":15,"o":12.84,"t":"2026-10-05T08:00:00Z","v":1196,"vw":12.804205},{"c":12.67,"h":12.67,"l":12.67,"n":5,"o":12.67,"t":"2026-10-05T08:45:00Z","v":500,"vw":12.67},{"c":12.95,"h":12.95,"l":12.93,"n":6,"o":12.95,"t":"2026-10-05T09:00:00Z","v":3700,"vw":12.948381},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-05T09:15:00Z","v":220,"vw":12.94},{"c":12.5353,"h":12.5353,"l":12.5353,"n":1,"o":12.5353,"t":"2026-10-05T09:45:00Z","v":1320,"vw":12.5353},{"c":12.79,"h":12.79,"l":12.7,"n":6,"o":12.7,"t":"2026-10-05T10:15:00Z","v":802,"vw":12.743784},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-05T11:00:00Z","v":201,"vw":12.87},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-05T12:30:00Z","v":300,"vw":12.75},{"c":12.5497,"h":12.5497,"l":12.23,"n":219,"o":12.52,"t":"2026-10-05T13:30:00Z","v":30761,"vw":12.449541},{"c":12.09,"h":12.5,"l":12.08,"n":188,"o":12.45,"t":"2026-10-05T13:45:00Z","v":23435,"vw":12.327532},{"c":12.25,"h":12.27,"l":12.01,"n":133,"o":12.1532,"t":"2026-10-05T14:00:00Z","v":26751,"vw":12.067197},{"c":12.115,"h":12.24,"l":12.08,"n":54,"o":12.24,"t":"2026-10-05T14:15:00Z","v":6016,"vw":12.148746},{"c":11.99,"h":12.1,"l":11.9,"n":273,"o":12.09,"t":"2026-10-05T14:30:00Z","v":37427,"vw":11.990574},{"c":12.1,"h":12.14,"l":12,"n":81,"o":12,"t":"2026-10-05T14:45:00Z","v":17180,"vw":12.05838},{"c":12,"h":12.15,"l":12,"n":73,"o":12.08,"t":"2026-10-05T15:00:00Z","v":11912,"vw":12.091802},{"c":11.98,"h":12.03,"l":11.96,"n":101,"o":12,"t":"2026-10-05T15:15:00Z","v":16021,"vw":11.989909},{"c":12.035,"h":12.035,"l":11.91,"n":93,"o":11.975,"t":"2026-10-05T15:30:00Z","v":18951,"vw":11.976536},{"c":12.2,"h":12.21,"l":12.0248,"n":61,"o":12.0248,"t":"2026-10-05T15:45:00Z","v":9651,"vw":12.161784},{"c":12.18,"h":12.2,"l":12.11,"n":53,"o":12.2,"t":"2026-10-05T16:00:00Z","v":21091,"vw":12.193904},{"c":12.175,"h":12.23,"l":12.15,"n":38,"o":12.21,"t":"2026-10-05T16:15:00Z","v":4901,"vw":12.197055},{"c":12.18,"h":12.18,"l":12.18,"n":7,"o":12.18,"t":"2026-10-05T16:30:00Z","v":820,"vw":12.18},{"c":12.05,"h":12.18,"l":12.05,"n":48,"o":12.18,"t":"2026-10-05T16:45:00Z","v":15360,"vw":12.109729},{"c":12.02,"h":12.09,"l":12.0001,"n":51,"o":12.035,"t":"2026-10-05T17:00:00Z","v":8704,"vw":12.057479},{"c":12.01,"h":12.05,"l":12.01,"n":12,"o":12.02,"t":"2026-10-05T17:15:00Z","v":1544,"vw":12.019072},{"c":12.04,"h":12.04,"l":12.01,"n":15,"o":12.02,"t":"2026-10-05T17:30:00Z","v":1268,"vw":12.023639},{"c":12.01,"h":12.07,"l":12.01,"n":11,"o":12.07,"t":"2026-10-05T17:45:00Z","v":3457,"vw":12.06702},{"c":12.095,"h":12.14,"l":12.07,"n":16,"o":12.07,"t":"2026-10-05T18:00:00Z","v":1286,"vw":12.103377},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-10-05T18:15:00Z","v":132,"vw":12.12},{"c":12.05,"h":12.15,"l":12.05,"n":9,"o":12.06,"t":"2026-10-05T18:30:00Z","v":2244,"vw":12.10306},{"c":12.235,"h":12.235,"l":12.055,"n":9,"o":12.09,"t":"2026-10-05T18:45:00Z","v":915,"vw":12.109508},{"c":12.195,"h":12.22,"l":12.19,"n":5,"o":12.2,"t":"2026-10-05T19:00:00Z","v":405,"vw":12.20125},{"c":12.1051,"h":12.21,"l":12.1051,"n":17,"o":12.17,"t":"2026-10-05T19:15:00Z","v":1816,"vw":12.133945},{"c":12.13,"h":12.13,"l":12.13,"n":4,"o":12.13,"t":"2026-10-05T19:30:00Z","v":160,"vw":12.13},{"c":12.19,"h":12.34,"l":12.16,"n":105,"o":12.18,"t":"2026-10-05T19:45:00Z","v":10923,"vw":12.268113},{"c":12.4,"h":12.4,"l":12.35,"n":6,"o":12.35,"t":"2026-10-05T20:00:00Z","v":837,"vw":12.356219},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-05T20:30:00Z","v":500,"vw":12.16},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-05T21:15:00Z","v":200,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":4,"o":12.3,"t":"2026-10-05T21:30:00Z","v":222,"vw":12.3},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-05T23:45:00Z","v":622,"vw":12.3},{"c":12.2,"h":12.5,"l":12.2,"n":34,"o":12.35,"t":"2026-10-06T08:00:00Z","v":6388,"vw":12.227558},{"c":12.4933,"h":12.4933,"l":12.4933,"n":1,"o":12.4933,"t":"2026-10-06T08:45:00Z","v":100,"vw":12.4933},{"c":12.4881,"h":12.4881,"l":12.4881,"n":1,"o":12.4881,"t":"2026-10-06T09:00:00Z","v":310,"vw":12.4881},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-06T09:15:00Z","v":125,"vw":12.5},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-06T10:30:00Z","v":100,"vw":12.51},{"c":12.5,"h":12.51,"l":12.5,"n":4,"o":12.51,"t":"2026-10-06T11:00:00Z","v":428,"vw":12.507026},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-06T11:15:00Z","v":200,"vw":12.5},{"c":12.51,"h":12.51,"l":12.5,"n":3,"o":12.5,"t":"2026-10-06T11:45:00Z","v":652,"vw":12.506955},{"c":12.6225,"h":12.63,"l":12.6225,"n":5,"o":12.63,"t":"2026-10-06T12:00:00Z","v":416,"vw":12.627045},{"c":12.72,"h":12.7719,"l":12.72,"n":3,"o":12.7719,"t":"2026-10-06T12:15:00Z","v":320,"vw":12.748744},{"c":12.6855,"h":12.72,"l":12.5,"n":14,"o":12.72,"t":"2026-10-06T12:30:00Z","v":1062,"vw":12.621825},{"c":12.71,"h":12.72,"l":12.7,"n":10,"o":12.7,"t":"2026-10-06T12:45:00Z","v":698,"vw":12.71},{"c":12.995,"h":13.2,"l":12.51,"n":232,"o":12.51,"t":"2026-10-06T13:30:00Z","v":60582,"vw":13.049008},{"c":12.82,"h":13.1,"l":12.82,"n":123,"o":13,"t":"2026-10-06T13:45:00Z","v":17232,"vw":13.031155},{"c":12.93,"h":12.995,"l":12.78,"n":58,"o":12.9,"t":"2026-10-06T14:00:00Z","v":11678,"vw":12.925035},{"c":12.83,"h":12.925,"l":12.785,"n":47,"o":12.91,"t":"2026-10-06T14:15:00Z","v":7079,"vw":12.828762},{"c":12.655,"h":12.795,"l":12.61,"n":39,"o":12.795,"t":"2026-10-06T14:30:00Z","v":8028,"vw":12.680146},{"c":12.73,"h":12.77,"l":12.605,"n":21,"o":12.605,"t":"2026-10-06T14:45:00Z","v":5329,"vw":12.724254},{"c":12.79,"h":12.84,"l":12.72,"n":18,"o":12.84,"t":"2026-10-06T15:00:00Z","v":3598,"vw":12.807202},{"c":12.7,"h":12.78,"l":12.7,"n":24,"o":12.77,"t":"2026-10-06T15:15:00Z","v":1979,"vw":12.725806},{"c":12.72,"h":12.72,"l":12.59,"n":101,"o":12.68,"t":"2026-10-06T15:30:00Z","v":21906,"vw":12.624607},{"c":12.69,"h":12.79,"l":12.655,"n":16,"o":12.655,"t":"2026-10-06T15:45:00Z","v":1968,"vw":12.734802},{"c":12.7,"h":12.7,"l":12.64,"n":9,"o":12.645,"t":"2026-10-06T16:00:00Z","v":1508,"vw":12.669055},{"c":12.53,"h":12.61,"l":12.53,"n":8,"o":12.61,"t":"2026-10-06T16:15:00Z","v":400,"vw":12.57},{"c":12.61,"h":12.6124,"l":12.56,"n":6,"o":12.6124,"t":"2026-10-06T16:30:00Z","v":700,"vw":12.599969},{"c":12.53,"h":12.56,"l":12.53,"n":5,"o":12.555,"t":"2026-10-06T16:45:00Z","v":820,"vw":12.552667},{"c":12.536,"h":12.55,"l":12.52,"n":15,"o":12.53,"t":"2026-10-06T17:00:00Z","v":2134,"vw":12.53466},{"c":12.51,"h":12.52,"l":12.5,"n":10,"o":12.52,"t":"2026-10-06T17:15:00Z","v":677,"vw":12.51},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-06T17:30:00Z","v":200,"vw":12.67},{"c":12.72,"h":12.72,"l":12.6565,"n":2,"o":12.6565,"t":"2026-10-06T17:45:00Z","v":2300,"vw":12.659261},{"c":12.6966,"h":12.6966,"l":12.6966,"n":1,"o":12.6966,"t":"2026-10-06T18:00:00Z","v":300,"vw":12.6966},{"c":12.605,"h":12.7587,"l":12.605,"n":14,"o":12.725,"t":"2026-10-06T18:15:00Z","v":3759,"vw":12.663272},{"c":12.65,"h":12.65,"l":12.65,"n":4,"o":12.65,"t":"2026-10-06T18:30:00Z","v":1041,"vw":12.65},{"c":12.57,"h":12.6026,"l":12.57,"n":10,"o":12.6026,"t":"2026-10-06T19:00:00Z","v":1518,"vw":12.596951},{"c":12.57,"h":12.605,"l":12.57,"n":6,"o":12.605,"t":"2026-10-06T19:15:00Z","v":1304,"vw":12.575385},{"c":12.57,"h":12.63,"l":12.55,"n":20,"o":12.63,"t":"2026-10-06T19:30:00Z","v":2170,"vw":12.601584},{"c":12.59,"h":12.595,"l":12.5,"n":70,"o":12.5371,"t":"2026-10-06T19:45:00Z","v":8783,"vw":12.531848},{"c":12.54,"h":12.54,"l":12.54,"n":4,"o":12.54,"t":"2026-10-06T20:00:00Z","v":513,"vw":12.54},{"c":12.67,"h":12.67,"l":12.67,"n":3,"o":12.67,"t":"2026-10-06T20:15:00Z","v":134,"vw":12.67},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-06T23:15:00Z","v":375,"vw":12.7},{"c":12.54,"h":12.64,"l":12.5,"n":37,"o":12.54,"t":"2026-10-07T08:00:00Z","v":3114,"vw":12.571202},{"c":12.4,"h":12.4,"l":12.3,"n":2,"o":12.3,"t":"2026-10-07T09:15:00Z","v":450,"vw":12.322222},{"c":12.26,"h":12.32,"l":12.26,"n":4,"o":12.32,"t":"2026-10-07T10:00:00Z","v":2594,"vw":12.306368},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-07T10:15:00Z","v":1211,"vw":12.26},{"c":12.21,"h":12.27,"l":12.21,"n":8,"o":12.27,"t":"2026-10-07T11:00:00Z","v":870,"vw":12.255019},{"c":12.15,"h":12.2,"l":12.15,"n":8,"o":12.2,"t":"2026-10-07T11:15:00Z","v":1684,"vw":12.162516},{"c":12.13,"h":12.13,"l":12.13,"n":9,"o":12.13,"t":"2026-10-07T11:30:00Z","v":453,"vw":12.13},{"c":12.0518,"h":12.18,"l":12.0518,"n":10,"o":12.17,"t":"2026-10-07T11:45:00Z","v":447,"vw":12.126922},{"c":12.25,"h":12.25,"l":12.2,"n":2,"o":12.2,"t":"2026-10-07T12:00:00Z","v":200,"vw":12.225},{"c":12.05,"h":12.05,"l":12.05,"n":3,"o":12.05,"t":"2026-10-07T12:15:00Z","v":700,"vw":12.05},{"c":12.017,"h":12.017,"l":12.017,"n":2,"o":12.017,"t":"2026-10-07T12:45:00Z","v":121,"vw":12.017},{"c":12,"h":12,"l":12,"n":23,"o":12,"t":"2026-10-07T13:00:00Z","v":1410,"vw":12},{"c":11.96,"h":11.96,"l":11.96,"n":2,"o":11.96,"t":"2026-10-07T13:15:00Z","v":113,"vw":11.96},{"c":11.5753,"h":11.9509,"l":11.36,"n":367,"o":11.9,"t":"2026-10-07T13:30:00Z","v":49843,"vw":11.619323},{"c":11.61,"h":11.6256,"l":11.45,"n":107,"o":11.6,"t":"2026-10-07T13:45:00Z","v":12729,"vw":11.572669},{"c":11.57,"h":11.64,"l":11.52,"n":93,"o":11.6399,"t":"2026-10-07T14:00:00Z","v":35164,"vw":11.598961},{"c":11.4453,"h":11.58,"l":11.4453,"n":168,"o":11.56,"t":"2026-10-07T14:15:00Z","v":62015,"vw":11.53287},{"c":11.37,"h":11.47,"l":11.36,"n":102,"o":11.45,"t":"2026-10-07T14:30:00Z","v":12952,"vw":11.422968},{"c":11.385,"h":11.41,"l":11.34,"n":106,"o":11.37,"t":"2026-10-07T14:45:00Z","v":9602,"vw":11.376828},{"c":11.34,"h":11.3801,"l":11.29,"n":96,"o":11.38,"t":"2026-10-07T15:00:00Z","v":18090,"vw":11.315799},{"c":11.26,"h":11.35,"l":11.26,"n":115,"o":11.32,"t":"2026-10-07T15:15:00Z","v":32175,"vw":11.30697},{"c":11.29,"h":11.3459,"l":11.2401,"n":51,"o":11.26,"t":"2026-10-07T15:30:00Z","v":6732,"vw":11.282649},{"c":11.29,"h":11.37,"l":11.28,"n":33,"o":11.29,"t":"2026-10-07T15:45:00Z","v":4685,"vw":11.311427},{"c":11.299,"h":11.3147,"l":11.27,"n":80,"o":11.27,"t":"2026-10-07T16:00:00Z","v":10508,"vw":11.294184},{"c":11.3,"h":11.3,"l":11.29,"n":60,"o":11.3,"t":"2026-10-07T16:15:00Z","v":9515,"vw":11.294934},{"c":11.3,"h":11.31,"l":11.285,"n":52,"o":11.3,"t":"2026-10-07T16:30:00Z","v":6898,"vw":11.298982},{"c":11.285,"h":11.3,"l":11.28,"n":37,"o":11.3,"t":"2026-10-07T16:45:00Z","v":5507,"vw":11.287447},{"c":11.4,"h":11.4,"l":11.2801,"n":74,"o":11.29,"t":"2026-10-07T17:00:00Z","v":10886,"vw":11.319324},{"c":11.34,"h":11.38,"l":11.34,"n":29,"o":11.38,"t":"2026-10-07T17:15:00Z","v":6046,"vw":11.358788},{"c":11.32,"h":11.32,"l":11.305,"n":23,"o":11.31,"t":"2026-10-07T17:30:00Z","v":5758,"vw":11.310259},{"c":11.33,"h":11.37,"l":11.305,"n":29,"o":11.37,"t":"2026-10-07T17:45:00Z","v":4308,"vw":11.328483},{"c":11.39,"h":11.39,"l":11.345,"n":34,"o":11.345,"t":"2026-10-07T18:00:00Z","v":9310,"vw":11.355537},{"c":11.45,"h":11.45,"l":11.368,"n":13,"o":11.368,"t":"2026-10-07T18:15:00Z","v":769,"vw":11.407619},{"c":11.43,"h":11.44,"l":11.4,"n":11,"o":11.44,"t":"2026-10-07T18:30:00Z","v":1116,"vw":11.426},{"c":11.44,"h":11.45,"l":11.43,"n":9,"o":11.45,"t":"2026-10-07T18:45:00Z","v":1194,"vw":11.44364},{"c":11.4,"h":11.44,"l":11.36,"n":19,"o":11.39,"t":"2026-10-07T19:00:00Z","v":1869,"vw":11.396377},{"c":11.39,"h":11.42,"l":11.39,"n":18,"o":11.4,"t":"2026-10-07T19:15:00Z","v":1508,"vw":11.399894},{"c":11.45,"h":11.45,"l":11.3511,"n":21,"o":11.37,"t":"2026-10-07T19:30:00Z","v":9436,"vw":11.372008},{"c":11.49,"h":11.5037,"l":11.41,"n":45,"o":11.4603,"t":"2026-10-07T19:45:00Z","v":8277,"vw":11.474946},{"c":11.5,"h":11.54,"l":11.5,"n":6,"o":11.54,"t":"2026-10-07T20:00:00Z","v":1052,"vw":11.536183},{"c":11.3365,"h":11.3365,"l":11.3365,"n":1,"o":11.3365,"t":"2026-10-07T20:30:00Z","v":545,"vw":11.3365},{"c":11.61,"h":11.62,"l":11.5519,"n":4,"o":11.5519,"t":"2026-10-07T20:45:00Z","v":393,"vw":11.585023},{"c":11.619,"h":11.619,"l":11.619,"n":1,"o":11.619,"t":"2026-10-07T21:00:00Z","v":100,"vw":11.619},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-07T21:15:00Z","v":100,"vw":11.62},{"c":11.591,"h":11.5993,"l":11.591,"n":2,"o":11.5993,"t":"2026-10-07T21:45:00Z","v":200,"vw":11.59515},{"c":11.6,"h":11.6,"l":11.58,"n":4,"o":11.58,"t":"2026-10-07T22:00:00Z","v":418,"vw":11.594286},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-07T23:00:00Z","v":200,"vw":11.62},{"c":11.615,"h":11.6186,"l":11.61,"n":3,"o":11.6186,"t":"2026-10-07T23:15:00Z","v":300,"vw":11.614533},{"c":11.6152,"h":11.6195,"l":11.6152,"n":3,"o":11.6195,"t":"2026-10-07T23:30:00Z","v":437,"vw":11.617118},{"c":11.34,"h":11.52,"l":11.29,"n":58,"o":11.3109,"t":"2026-10-08T08:00:00Z","v":5809,"vw":11.361182},{"c":11.5205,"h":11.5205,"l":11.5205,"n":1,"o":11.5205,"t":"2026-10-08T09:00:00Z","v":137,"vw":11.5205},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-08T09:15:00Z","v":1562,"vw":11.5},{"c":11.2,"h":11.27,"l":11.2,"n":31,"o":11.27,"t":"2026-10-08T10:15:00Z","v":1020,"vw":11.208547},{"c":11.28,"h":11.3622,"l":11.28,"n":9,"o":11.3622,"t":"2026-10-08T11:00:00Z","v":1000,"vw":11.311906},{"c":11.21,"h":11.21,"l":11.21,"n":4,"o":11.21,"t":"2026-10-08T11:15:00Z","v":1750,"vw":11.21},{"c":11.2304,"h":11.2304,"l":11.2304,"n":1,"o":11.2304,"t":"2026-10-08T11:45:00Z","v":600,"vw":11.2304},{"c":10.99,"h":11.335,"l":10.925,"n":529,"o":11.25,"t":"2026-10-08T13:30:00Z","v":71877,"vw":11.03231},{"c":10.735,"h":11.02,"l":10.72,"n":260,"o":11,"t":"2026-10-08T13:45:00Z","v":27204,"vw":10.868765},{"c":10.85,"h":10.89,"l":10.721,"n":69,"o":10.75,"t":"2026-10-08T14:00:00Z","v":7870,"vw":10.824838},{"c":10.95,"h":11.005,"l":10.855,"n":67,"o":10.86,"t":"2026-10-08T14:15:00Z","v":9022,"vw":10.896322},{"c":10.62,"h":10.9243,"l":10.605,"n":251,"o":10.9243,"t":"2026-10-08T14:30:00Z","v":41030,"vw":10.740558},{"c":10.615,"h":10.66,"l":10.57,"n":211,"o":10.6431,"t":"2026-10-08T14:45:00Z","v":36455,"vw":10.606179},{"c":10.39,"h":10.6,"l":10.375,"n":289,"o":10.59,"t":"2026-10-08T15:00:00Z","v":45385,"vw":10.493892},{"c":10.34,"h":10.3995,"l":10.328,"n":136,"o":10.36,"t":"2026-10-08T15:15:00Z","v":17451,"vw":10.363523},{"c":10.32,"h":10.3374,"l":10.1901,"n":209,"o":10.33,"t":"2026-10-08T15:30:00Z","v":43627,"vw":10.251457},{"c":10.335,"h":10.39,"l":10.308,"n":82,"o":10.308,"t":"2026-10-08T15:45:00Z","v":14910,"vw":10.362375},{"c":10.39,"h":10.39,"l":10.3359,"n":42,"o":10.345,"t":"2026-10-08T16:00:00Z","v":19860,"vw":10.350524},{"c":10.4148,"h":10.485,"l":10.33,"n":42,"o":10.37,"t":"2026-10-08T16:15:00Z","v":11236,"vw":10.386943},{"c":10.36,"h":10.44,"l":10.36,"n":23,"o":10.4299,"t":"2026-10-08T16:30:00Z","v":6461,"vw":10.419735},{"c":10.1,"h":10.3601,"l":10.09,"n":312,"o":10.3601,"t":"2026-10-08T16:45:00Z","v":112200,"vw":10.268964},{"c":10.11,"h":10.13,"l":9.9301,"n":354,"o":10.11,"t":"2026-10-08T17:00:00Z","v":80148,"vw":10.015544},{"c":9.9599,"h":10.19,"l":9.95,"n":169,"o":10.18,"t":"2026-10-08T17:15:00Z","v":43146,"vw":9.986703},{"c":9.96,"h":10.0463,"l":9.96,"n":95,"o":9.9989,"t":"2026-10-08T17:30:00Z","v":16223,"vw":9.999044},{"c":9.9,"h":9.965,"l":9.765,"n":127,"o":9.965,"t":"2026-10-08T17:45:00Z","v":63926,"vw":9.912061},{"c":10,"h":10,"l":9.9,"n":64,"o":9.9,"t":"2026-10-08T18:00:00Z","v":40130,"vw":9.913513},{"c":10.025,"h":10.05,"l":9.98,"n":70,"o":9.98,"t":"2026-10-08T18:15:00Z","v":22437,"vw":10.018207},{"c":9.96,"h":10.02,"l":9.92,"n":80,"o":10.0101,"t":"2026-10-08T18:30:00Z","v":20190,"vw":9.965121},{"c":9.945,"h":9.9486,"l":9.94,"n":44,"o":9.94,"t":"2026-10-08T18:45:00Z","v":9241,"vw":9.944418},{"c":9.88,"h":9.9401,"l":9.82,"n":259,"o":9.9401,"t":"2026-10-08T19:00:00Z","v":103411,"vw":9.885205},{"c":9.9416,"h":10.1,"l":9.8501,"n":52,"o":9.8501,"t":"2026-10-08T19:15:00Z","v":10339,"vw":9.944468},{"c":10.02,"h":10.0335,"l":9.97,"n":77,"o":9.9901,"t":"2026-10-08T19:30:00Z","v":16885,"vw":9.994326},{"c":10.115,"h":10.17,"l":10.03,"n":82,"o":10.04,"t":"2026-10-08T19:45:00Z","v":19425,"vw":10.097735},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-10-08T20:00:00Z","v":765,"vw":10.19},{"c":10.32,"h":10.32,"l":10.302,"n":2,"o":10.302,"t":"2026-10-08T20:30:00Z","v":500,"vw":10.3092},{"c":10.15,"h":10.28,"l":10.15,"n":18,"o":10.28,"t":"2026-10-08T20:45:00Z","v":2004,"vw":10.237817},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-08T21:30:00Z","v":382,"vw":10.1},{"c":10.22,"h":10.22,"l":10.11,"n":4,"o":10.11,"t":"2026-10-08T21:45:00Z","v":727,"vw":10.157408},{"c":10.2694,"h":10.2694,"l":10.2694,"n":1,"o":10.2694,"t":"2026-10-08T22:45:00Z","v":650,"vw":10.2694},{"c":10.26,"h":10.26,"l":10.26,"n":6,"o":10.26,"t":"2026-10-08T23:00:00Z","v":264,"vw":10.26},{"c":10.44,"h":10.5,"l":10.04,"n":75,"o":10.27,"t":"2026-10-09T08:00:00Z","v":5542,"vw":10.390495},{"c":10.4,"h":10.41,"l":10.4,"n":3,"o":10.41,"t":"2026-10-09T08:15:00Z","v":305,"vw":10.406579},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-09T08:45:00Z","v":270,"vw":10.5},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-09T09:30:00Z","v":100,"vw":10.55},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-09T10:15:00Z","v":360,"vw":10.56},{"c":10.705,"h":10.705,"l":10.705,"n":2,"o":10.705,"t":"2026-10-09T10:45:00Z","v":288,"vw":10.705},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-10-09T11:30:00Z","v":500,"vw":10.65},{"c":10.6,"h":10.6,"l":10.6,"n":4,"o":10.6,"t":"2026-10-09T11:45:00Z","v":651,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-09T12:00:00Z","v":401,"vw":10.6},{"c":10.61,"h":10.61,"l":10.605,"n":10,"o":10.605,"t":"2026-10-09T12:15:00Z","v":7175,"vw":10.608118},{"c":10.6,"h":10.6,"l":10.6,"n":7,"o":10.6,"t":"2026-10-09T12:30:00Z","v":1702,"vw":10.6},{"c":10.58,"h":10.61,"l":10.54,"n":15,"o":10.61,"t":"2026-10-09T12:45:00Z","v":3960,"vw":10.568778},{"c":10.6339,"h":10.64,"l":10.63,"n":6,"o":10.64,"t":"2026-10-09T13:00:00Z","v":1328,"vw":10.633116},{"c":10.44,"h":10.63,"l":10.44,"n":2,"o":10.63,"t":"2026-10-09T13:15:00Z","v":2055,"vw":10.578686},{"c":10.1597,"h":10.63,"l":10.02,"n":248,"o":10.63,"t":"2026-10-09T13:30:00Z","v":31768,"vw":10.352228},{"c":9.9595,"h":10.0201,"l":9.904,"n":119,"o":10.0201,"t":"2026-10-09T13:45:00Z","v":9294,"vw":9.962424},{"c":9.98,"h":10.055,"l":9.94,"n":77,"o":9.96,"t":"2026-10-09T14:00:00Z","v":7011,"vw":9.972679},{"c":9.92,"h":10.0019,"l":9.9,"n":71,"o":9.985,"t":"2026-10-09T14:15:00Z","v":7850,"vw":9.947106},{"c":9.8599,"h":9.93,"l":9.83,"n":119,"o":9.9292,"t":"2026-10-09T14:30:00Z","v":13459,"vw":9.865002},{"c":9.95,"h":9.985,"l":9.831,"n":82,"o":9.86,"t":"2026-10-09T14:45:00Z","v":20344,"vw":9.894693},{"c":9.9031,"h":9.9301,"l":9.84,"n":87,"o":9.9301,"t":"2026-10-09T15:00:00Z","v":23018,"vw":9.899376},{"c":9.8299,"h":9.899,"l":9.825,"n":56,"o":9.87,"t":"2026-10-09T15:15:00Z","v":6764,"vw":9.874093},{"c":9.81,"h":9.87,"l":9.8,"n":44,"o":9.8,"t":"2026-10-09T15:30:00Z","v":4533,"vw":9.827582},{"c":9.84,"h":9.84,"l":9.81,"n":19,"o":9.81,"t":"2026-10-09T15:45:00Z","v":1900,"vw":9.821807},{"c":9.8199,"h":9.8346,"l":9.8,"n":28,"o":9.82,"t":"2026-10-09T16:00:00Z","v":4029,"vw":9.823263},{"c":9.78,"h":9.81,"l":9.76,"n":89,"o":9.81,"t":"2026-10-09T16:15:00Z","v":14841,"vw":9.784329},{"c":9.75,"h":9.8095,"l":9.75,"n":30,"o":9.75,"t":"2026-10-09T16:30:00Z","v":2305,"vw":9.773001},{"c":9.7748,"h":9.7897,"l":9.76,"n":8,"o":9.76,"t":"2026-10-09T16:45:00Z","v":1464,"vw":9.78399},{"c":9.74,"h":9.76,"l":9.73,"n":76,"o":9.76,"t":"2026-10-09T17:00:00Z","v":26246,"vw":9.750465},{"c":9.74,"h":9.7599,"l":9.7224,"n":32,"o":9.73,"t":"2026-10-09T17:15:00Z","v":3445,"vw":9.739151},{"c":9.7299,"h":9.74,"l":9.7252,"n":10,"o":9.73,"t":"2026-10-09T17:30:00Z","v":1204,"vw":9.732268},{"c":9.8,"h":9.81,"l":9.78,"n":11,"o":9.78,"t":"2026-10-09T17:45:00Z","v":1573,"vw":9.793077},{"c":9.82,"h":9.825,"l":9.77,"n":19,"o":9.825,"t":"2026-10-09T18:00:00Z","v":4909,"vw":9.803443},{"c":9.8318,"h":9.85,"l":9.8318,"n":9,"o":9.85,"t":"2026-10-09T18:15:00Z","v":832,"vw":9.846402},{"c":9.83,"h":9.83,"l":9.76,"n":28,"o":9.795,"t":"2026-10-09T18:30:00Z","v":7006,"vw":9.798412},{"c":9.89,"h":9.95,"l":9.8432,"n":49,"o":9.8432,"t":"2026-10-09T18:45:00Z","v":10803,"vw":9.938553},{"c":9.9001,"h":9.92,"l":9.887,"n":24,"o":9.9163,"t":"2026-10-09T19:00:00Z","v":1802,"vw":9.901589},{"c":9.9001,"h":9.9292,"l":9.9,"n":16,"o":9.9291,"t":"2026-10-09T19:15:00Z","v":2298,"vw":9.903568},{"c":9.89,"h":9.92,"l":9.83,"n":88,"o":9.91,"t":"2026-10-09T19:30:00Z","v":8945,"vw":9.873926},{"c":9.88,"h":9.95,"l":9.86,"n":80,"o":9.87,"t":"2026-10-09T19:45:00Z","v":20417,"vw":9.89325},{"c":9.85,"h":9.94,"l":9.85,"n":4,"o":9.94,"t":"2026-10-09T20:00:00Z","v":2671,"vw":9.927427},{"c":10.0464,"h":10.0464,"l":10.0464,"n":2,"o":10.0464,"t":"2026-10-09T22:00:00Z","v":1000,"vw":10.0464},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-09T23:15:00Z","v":216,"vw":9.98},{"c":9.9893,"h":9.9894,"l":9.9893,"n":2,"o":9.9894,"t":"2026-10-09T23:45:00Z","v":200,"vw":9.98935},{"c":10.12,"h":10.45,"l":10.07,"n":90,"o":10.45,"t":"2026-10-12T08:00:00Z","v":2939,"vw":10.195277},{"c":9.98,"h":10.15,"l":9.98,"n":4,"o":10.15,"t":"2026-10-12T08:15:00Z","v":354,"vw":10.039971},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-12T09:00:00Z","v":1414,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-12T09:15:00Z","v":883,"vw":9.9},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-12T09:30:00Z","v":394,"vw":9.97},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-12T09:45:00Z","v":144,"vw":9.9},{"c":9.85,"h":9.95,"l":9.85,"n":5,"o":9.95,"t":"2026-10-12T10:15:00Z","v":644,"vw":9.918404},{"c":9.81,"h":9.99,"l":9.79,"n":7,"o":9.99,"t":"2026-10-12T11:00:00Z","v":1006,"vw":9.821259},{"c":9.73,"h":9.77,"l":9.73,"n":3,"o":9.77,"t":"2026-10-12T11:15:00Z","v":1955,"vw":9.737179},{"c":9.75,"h":9.75,"l":9.74,"n":3,"o":9.74,"t":"2026-10-12T11:30:00Z","v":903,"vw":9.743333},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-12T12:00:00Z","v":100,"vw":9.78},{"c":9.77,"h":9.8,"l":9.77,"n":7,"o":9.8,"t":"2026-10-12T12:15:00Z","v":3351,"vw":9.790067},{"c":9.7019,"h":9.8565,"l":9.7019,"n":2,"o":9.8565,"t":"2026-10-12T12:45:00Z","v":377,"vw":9.742908},{"c":9.72,"h":9.79,"l":9.72,"n":6,"o":9.79,"t":"2026-10-12T13:15:00Z","v":895,"vw":9.743041},{"c":9.315,"h":9.8,"l":9.23,"n":219,"o":9.78,"t":"2026-10-12T13:30:00Z","v":25910,"vw":9.577386},{"c":9.16,"h":9.3575,"l":9.11,"n":185,"o":9.3575,"t":"2026-10-12T13:45:00Z","v":20130,"vw":9.178289},{"c":9.03,"h":9.18,"l":8.91,"n":278,"o":9.18,"t":"2026-10-12T14:00:00Z","v":33638,"vw":9.005393},{"c":8.9564,"h":9.08,"l":8.95,"n":181,"o":9.08,"t":"2026-10-12T14:15:00Z","v":23831,"vw":8.995576},{"c":8.98,"h":9,"l":8.93,"n":120,"o":8.9449,"t":"2026-10-12T14:30:00Z","v":13448,"vw":8.977363},{"c":8.9408,"h":8.975,"l":8.93,"n":76,"o":8.975,"t":"2026-10-12T14:45:00Z","v":10469,"vw":8.965176},{"c":8.925,"h":8.94,"l":8.9,"n":87,"o":8.93,"t":"2026-10-12T15:00:00Z","v":11206,"vw":8.932057},{"c":8.935,"h":8.97,"l":8.925,"n":47,"o":8.925,"t":"2026-10-12T15:15:00Z","v":3740,"vw":8.946077},{"c":8.935,"h":8.94,"l":8.93,"n":22,"o":8.9301,"t":"2026-10-12T15:30:00Z","v":2990,"vw":8.935501},{"c":8.955,"h":8.955,"l":8.9301,"n":62,"o":8.935,"t":"2026-10-12T15:45:00Z","v":12102,"vw":8.935902},{"c":8.935,"h":8.9475,"l":8.924,"n":61,"o":8.9407,"t":"2026-10-12T16:00:00Z","v":6788,"vw":8.941806},{"c":8.9301,"h":8.94,"l":8.9301,"n":25,"o":8.933,"t":"2026-10-12T16:15:00Z","v":7858,"vw":8.937289},{"c":8.905,"h":8.935,"l":8.9,"n":76,"o":8.935,"t":"2026-10-12T16:30:00Z","v":7383,"vw":8.921874},{"c":8.8001,"h":8.9097,"l":8.8,"n":168,"o":8.9095,"t":"2026-10-12T16:45:00Z","v":23577,"vw":8.873564},{"c":8.83,"h":8.83,"l":8.8099,"n":25,"o":8.8099,"t":"2026-10-12T17:00:00Z","v":1906,"vw":8.818196},{"c":8.89,"h":8.9,"l":8.8677,"n":18,"o":8.8677,"t":"2026-10-12T17:15:00Z","v":2710,"vw":8.881273},{"c":8.86,"h":8.8856,"l":8.85,"n":49,"o":8.8801,"t":"2026-10-12T17:30:00Z","v":5084,"vw":8.869377},{"c":8.77,"h":8.86,"l":8.75,"n":198,"o":8.86,"t":"2026-10-12T17:45:00Z","v":106219,"vw":8.782622},{"c":8.7901,"h":8.82,"l":8.775,"n":29,"o":8.775,"t":"2026-10-12T18:00:00Z","v":81292,"vw":8.780688},{"c":8.8063,"h":8.8063,"l":8.785,"n":22,"o":8.79,"t":"2026-10-12T18:15:00Z","v":2901,"vw":8.790205},{"c":8.77,"h":8.79,"l":8.77,"n":44,"o":8.79,"t":"2026-10-12T18:30:00Z","v":5694,"vw":8.773432},{"c":8.7462,"h":8.7699,"l":8.72,"n":63,"o":8.75,"t":"2026-10-12T18:45:00Z","v":8020,"vw":8.752521},{"c":8.74,"h":8.8,"l":8.74,"n":32,"o":8.75,"t":"2026-10-12T19:00:00Z","v":11452,"vw":8.747144},{"c":8.81,"h":8.8454,"l":8.76,"n":54,"o":8.76,"t":"2026-10-12T19:15:00Z","v":5157,"vw":8.805575},{"c":8.7991,"h":8.8566,"l":8.7991,"n":54,"o":8.84,"t":"2026-10-12T19:30:00Z","v":6721,"vw":8.830187},{"c":8.73,"h":8.79,"l":8.7,"n":97,"o":8.79,"t":"2026-10-12T19:45:00Z","v":19980,"vw":8.731491},{"c":8.95,"h":8.95,"l":8.78,"n":4,"o":8.78,"t":"2026-10-12T20:00:00Z","v":1061,"vw":8.860264},{"c":8.9092,"h":8.9092,"l":8.79,"n":4,"o":8.79,"t":"2026-10-12T20:15:00Z","v":934,"vw":8.856222},{"c":8.84,"h":8.84,"l":8.8283,"n":9,"o":8.8283,"t":"2026-10-12T20:45:00Z","v":360,"vw":8.836657},{"c":8.8,"h":8.8,"l":8.79,"n":6,"o":8.79,"t":"2026-10-12T21:00:00Z","v":1101,"vw":8.79283},{"c":8.9471,"h":8.9471,"l":8.8812,"n":2,"o":8.8812,"t":"2026-10-12T21:45:00Z","v":5220,"vw":8.883977},{"c":8.77,"h":8.9,"l":8.77,"n":17,"o":8.9,"t":"2026-10-12T22:00:00Z","v":6029,"vw":8.8842},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-12T23:15:00Z","v":100,"vw":8.99},{"c":8.61,"h":8.87,"l":8.61,"n":11,"o":8.87,"t":"2026-10-13T08:00:00Z","v":662,"vw":8.679767},{"c":8.9,"h":8.9,"l":8.73,"n":19,"o":8.73,"t":"2026-10-13T08:15:00Z","v":4770,"vw":8.754429},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-13T08:30:00Z","v":212,"vw":8.81},{"c":8.805,"h":8.805,"l":8.805,"n":1,"o":8.805,"t":"2026-10-13T08:45:00Z","v":150,"vw":8.805},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-13T09:45:00Z","v":323,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":11,"o":8.8,"t":"2026-10-13T10:15:00Z","v":4625,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":35,"o":8.8,"t":"2026-10-13T10:45:00Z","v":2035,"vw":8.8},{"c":8.6606,"h":8.6606,"l":8.65,"n":3,"o":8.65,"t":"2026-10-13T11:00:00Z","v":1000,"vw":8.6553},{"c":8.74,"h":8.74,"l":8.7,"n":2,"o":8.7,"t":"2026-10-13T11:15:00Z","v":200,"vw":8.72},{"c":8.63,"h":8.7699,"l":8.63,"n":7,"o":8.7699,"t":"2026-10-13T11:30:00Z","v":4980,"vw":8.76474},{"c":8.7383,"h":8.7383,"l":8.61,"n":6,"o":8.6101,"t":"2026-10-13T12:15:00Z","v":909,"vw":8.644412},{"c":8.52,"h":8.65,"l":8.5,"n":76,"o":8.65,"t":"2026-10-13T12:45:00Z","v":3873,"vw":8.535193},{"c":8.5883,"h":8.599,"l":8.5412,"n":4,"o":8.56,"t":"2026-10-13T13:00:00Z","v":652,"vw":8.582184},{"c":8.4384,"h":8.54,"l":8.17,"n":428,"o":8.44,"t":"2026-10-13T13:30:00Z","v":55173,"vw":8.274448},{"c":8.27,"h":8.47,"l":8.27,"n":216,"o":8.41,"t":"2026-10-13T13:45:00Z","v":25432,"vw":8.364868},{"c":8.3,"h":8.33,"l":8.2101,"n":119,"o":8.225,"t":"2026-10-13T14:00:00Z","v":9875,"vw":8.266182},{"c":8.2179,"h":8.271,"l":8.2179,"n":34,"o":8.26,"t":"2026-10-13T14:15:00Z","v":4832,"vw":8.239571},{"c":8.225,"h":8.24,"l":8.13,"n":164,"o":8.2014,"t":"2026-10-13T14:30:00Z","v":18103,"vw":8.179998},{"c":8.13,"h":8.24,"l":8.13,"n":133,"o":8.24,"t":"2026-10-13T14:45:00Z","v":36631,"vw":8.220075},{"c":8.1799,"h":8.1799,"l":8.1028,"n":76,"o":8.1028,"t":"2026-10-13T15:00:00Z","v":6212,"vw":8.151627},{"c":8.19,"h":8.19,"l":8.14,"n":35,"o":8.14,"t":"2026-10-13T15:15:00Z","v":2536,"vw":8.172848},{"c":8.1198,"h":8.1305,"l":8.1046,"n":77,"o":8.1305,"t":"2026-10-13T15:30:00Z","v":10954,"vw":8.122307},{"c":8.14,"h":8.14,"l":8.105,"n":17,"o":8.11,"t":"2026-10-13T15:45:00Z","v":7045,"vw":8.123134},{"c":8.18,"h":8.2,"l":8.15,"n":20,"o":8.16,"t":"2026-10-13T16:00:00Z","v":2076,"vw":8.172047},{"c":8.25,"h":8.25,"l":8.195,"n":39,"o":8.1999,"t":"2026-10-13T16:15:00Z","v":3697,"vw":8.213077},{"c":8.335,"h":8.335,"l":8.3,"n":17,"o":8.3,"t":"2026-10-13T16:30:00Z","v":2615,"vw":8.309329},{"c":8.265,"h":8.35,"l":8.265,"n":45,"o":8.335,"t":"2026-10-13T16:45:00Z","v":9308,"vw":8.336693},{"c":8.215,"h":8.22,"l":8.2001,"n":22,"o":8.21,"t":"2026-10-13T17:00:00Z","v":2862,"vw":8.208018},{"c":8.1901,"h":8.2,"l":8.1801,"n":36,"o":8.2,"t":"2026-10-13T17:15:00Z","v":4527,"vw":8.198445},{"c":8.2,"h":8.2,"l":8.17,"n":29,"o":8.1897,"t":"2026-10-13T17:30:00Z","v":2915,"vw":8.184206},{"c":8.145,"h":8.21,"l":8.1401,"n":52,"o":8.2001,"t":"2026-10-13T17:45:00Z","v":6451,"vw":8.168688},{"c":8.2299,"h":8.26,"l":8.16,"n":31,"o":8.16,"t":"2026-10-13T18:00:00Z","v":7345,"vw":8.230695},{"c":8.22,"h":8.235,"l":8.21,"n":31,"o":8.235,"t":"2026-10-13T18:15:00Z","v":3049,"vw":8.229948},{"c":8.1651,"h":8.1883,"l":8.1651,"n":14,"o":8.1883,"t":"2026-10-13T18:30:00Z","v":2177,"vw":8.178383},{"c":8.18,"h":8.2,"l":8.1612,"n":15,"o":8.1612,"t":"2026-10-13T18:45:00Z","v":1087,"vw":8.184187},{"c":8.21,"h":8.21,"l":8.17,"n":16,"o":8.17,"t":"2026-10-13T19:00:00Z","v":1554,"vw":8.175157},{"c":8.235,"h":8.2393,"l":8.205,"n":15,"o":8.205,"t":"2026-10-13T19:15:00Z","v":8021,"vw":8.234961},{"c":8.2249,"h":8.2301,"l":8.215,"n":23,"o":8.23,"t":"2026-10-13T19:30:00Z","v":3698,"vw":8.228241},{"c":8.13,"h":8.22,"l":8.1201,"n":153,"o":8.22,"t":"2026-10-13T19:45:00Z","v":25753,"vw":8.157159},{"c":8.12,"h":8.21,"l":8.12,"n":15,"o":8.17,"t":"2026-10-13T20:00:00Z","v":3047,"vw":8.19224},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-13T20:15:00Z","v":247,"vw":8.31},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-13T20:30:00Z","v":355,"vw":8.32},{"c":8.29,"h":8.29,"l":8.25,"n":5,"o":8.25,"t":"2026-10-13T20:45:00Z","v":600,"vw":8.283333},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-13T22:30:00Z","v":300,"vw":8.23},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-13T22:45:00Z","v":200,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-13T23:30:00Z","v":200,"vw":8.34},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-13T23:45:00Z","v":2000,"vw":8.3},{"c":8.2,"h":8.2,"l":8.17,"n":52,"o":8.18,"t":"2026-10-14T08:00:00Z","v":6151,"vw":8.184926},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-14T08:45:00Z","v":575,"vw":8.19},{"c":8.05,"h":8.05,"l":8.05,"n":7,"o":8.05,"t":"2026-10-14T09:15:00Z","v":1030,"vw":8.05},{"c":8.1798,"h":8.1798,"l":8.1798,"n":1,"o":8.1798,"t":"2026-10-14T09:30:00Z","v":101,"vw":8.1798},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-14T10:15:00Z","v":100,"vw":8.1},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-14T10:45:00Z","v":571,"vw":8.14},{"c":8.1,"h":8.11,"l":8.1,"n":9,"o":8.11,"t":"2026-10-14T11:00:00Z","v":328,"vw":8.103333},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-14T11:15:00Z","v":100,"vw":8.05},{"c":8.08,"h":8.08,"l":8,"n":34,"o":8.08,"t":"2026-10-14T11:30:00Z","v":3533,"vw":8.009674},{"c":8.0103,"h":8.08,"l":8.0103,"n":3,"o":8.08,"t":"2026-10-14T11:45:00Z","v":2056,"vw":8.02047},{"c":8.1,"h":8.15,"l":8.1,"n":2,"o":8.15,"t":"2026-10-14T12:15:00Z","v":715,"vw":8.142448},{"c":7.7,"h":8.07,"l":7.7,"n":134,"o":8,"t":"2026-10-14T12:30:00Z","v":12477,"vw":7.841432},{"c":7.5736,"h":7.6585,"l":7.5736,"n":63,"o":7.63,"t":"2026-10-14T12:45:00Z","v":16789,"vw":7.611336},{"c":7.63,"h":7.65,"l":7.61,"n":11,"o":7.61,"t":"2026-10-14T13:00:00Z","v":1016,"vw":7.631174},{"c":7.69,"h":7.69,"l":7.63,"n":15,"o":7.69,"t":"2026-10-14T13:15:00Z","v":1689,"vw":7.684907},{"c":7.5053,"h":7.69,"l":7.3507,"n":279,"o":7.68,"t":"2026-10-14T13:30:00Z","v":30527,"vw":7.478685},{"c":7.44,"h":7.64,"l":7.44,"n":115,"o":7.55,"t":"2026-10-14T13:45:00Z","v":8779,"vw":7.522261},{"c":7.4075,"h":7.45,"l":7.35,"n":101,"o":7.4,"t":"2026-10-14T14:00:00Z","v":8340,"vw":7.398139},{"c":7.37,"h":7.44,"l":7.37,"n":80,"o":7.41,"t":"2026-10-14T14:15:00Z","v":9497,"vw":7.410607},{"c":7.41,"h":7.41,"l":7.34,"n":136,"o":7.37,"t":"2026-10-14T14:30:00Z","v":19785,"vw":7.357403},{"c":7.36,"h":7.437,"l":7.3,"n":130,"o":7.3991,"t":"2026-10-14T14:45:00Z","v":44729,"vw":7.331977},{"c":7.2042,"h":7.33,"l":7.17,"n":199,"o":7.33,"t":"2026-10-14T15:00:00Z","v":43093,"vw":7.269356},{"c":7.27,"h":7.28,"l":7.2204,"n":60,"o":7.226,"t":"2026-10-14T15:15:00Z","v":9412,"vw":7.242423},{"c":7.19,"h":7.25,"l":7.17,"n":66,"o":7.25,"t":"2026-10-14T15:30:00Z","v":6796,"vw":7.19233},{"c":7.16,"h":7.21,"l":7.16,"n":59,"o":7.18,"t":"2026-10-14T15:45:00Z","v":7433,"vw":7.188801},{"c":7.09,"h":7.17,"l":7.09,"n":90,"o":7.17,"t":"2026-10-14T16:00:00Z","v":16311,"vw":7.113975},{"c":7.0435,"h":7.06,"l":7.01,"n":80,"o":7.035,"t":"2026-10-14T16:15:00Z","v":13048,"vw":7.023957},{"c":7.1,"h":7.1,"l":7.0234,"n":32,"o":7.04,"t":"2026-10-14T16:30:00Z","v":14464,"vw":7.091531},{"c":7.09,"h":7.1198,"l":7.08,"n":40,"o":7.1198,"t":"2026-10-14T16:45:00Z","v":7560,"vw":7.086758},{"c":7.07,"h":7.11,"l":7.06,"n":35,"o":7.11,"t":"2026-10-14T17:00:00Z","v":4643,"vw":7.097467},{"c":7.0165,"h":7.0601,"l":7.0165,"n":49,"o":7.0601,"t":"2026-10-14T17:15:00Z","v":5401,"vw":7.038888},{"c":7.045,"h":7.06,"l":7,"n":113,"o":7.02,"t":"2026-10-14T17:30:00Z","v":9400,"vw":7.017093},{"c":7,"h":7.09,"l":7,"n":25,"o":7.05,"t":"2026-10-14T17:45:00Z","v":4642,"vw":7.040383},{"c":7.0245,"h":7.03,"l":7.005,"n":38,"o":7.005,"t":"2026-10-14T18:00:00Z","v":3583,"vw":7.016185},{"c":7.005,"h":7.02,"l":7,"n":22,"o":7.01,"t":"2026-10-14T18:15:00Z","v":2489,"vw":7.012633},{"c":6.8897,"h":7.005,"l":6.88,"n":198,"o":7,"t":"2026-10-14T18:30:00Z","v":35030,"vw":6.964762},{"c":6.82,"h":6.885,"l":6.82,"n":74,"o":6.885,"t":"2026-10-14T18:45:00Z","v":6723,"vw":6.844323},{"c":6.84,"h":6.85,"l":6.8198,"n":66,"o":6.825,"t":"2026-10-14T19:00:00Z","v":7995,"vw":6.837629},{"c":6.84,"h":6.93,"l":6.835,"n":71,"o":6.84,"t":"2026-10-14T19:15:00Z","v":8500,"vw":6.860625},{"c":6.825,"h":6.91,"l":6.815,"n":161,"o":6.85,"t":"2026-10-14T19:30:00Z","v":32169,"vw":6.877491},{"c":6.78,"h":6.83,"l":6.7403,"n":177,"o":6.82,"t":"2026-10-14T19:45:00Z","v":27674,"vw":6.797321},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-14T20:00:00Z","v":2793,"vw":6.8},{"c":6.73,"h":6.79,"l":6.73,"n":24,"o":6.79,"t":"2026-10-14T20:15:00Z","v":1624,"vw":6.744953},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-14T20:30:00Z","v":131,"vw":6.75},{"c":6.8451,"h":6.8451,"l":6.8451,"n":1,"o":6.8451,"t":"2026-10-14T20:45:00Z","v":200,"vw":6.8451},{"c":6.8489,"h":6.85,"l":6.8489,"n":3,"o":6.85,"t":"2026-10-14T21:00:00Z","v":230,"vw":6.84945},{"c":6.89,"h":6.89,"l":6.85,"n":4,"o":6.85,"t":"2026-10-14T21:15:00Z","v":1008,"vw":6.854049},{"c":6.81,"h":6.81,"l":6.81,"n":6,"o":6.81,"t":"2026-10-14T22:00:00Z","v":206,"vw":6.81},{"c":6.79,"h":6.89,"l":6.79,"n":9,"o":6.89,"t":"2026-10-14T22:15:00Z","v":2822,"vw":6.796261},{"c":6.77,"h":6.8,"l":6.77,"n":8,"o":6.8,"t":"2026-10-14T22:30:00Z","v":1653,"vw":6.778152},{"c":6.9485,"h":6.95,"l":6.77,"n":5,"o":6.77,"t":"2026-10-14T22:45:00Z","v":343,"vw":6.8895},{"c":6.91,"h":6.93,"l":6.8,"n":5,"o":6.8,"t":"2026-10-14T23:00:00Z","v":955,"vw":6.88},{"c":6.9,"h":6.91,"l":6.8744,"n":4,"o":6.8744,"t":"2026-10-14T23:15:00Z","v":640,"vw":6.8948},{"c":6.68,"h":6.68,"l":6.68,"n":6,"o":6.68,"t":"2026-10-14T23:30:00Z","v":251,"vw":6.68},{"c":6.5,"h":6.75,"l":6.5,"n":77,"o":6.6,"t":"2026-10-15T08:00:00Z","v":4483,"vw":6.546315},{"c":6.6,"h":6.6,"l":6.46,"n":11,"o":6.46,"t":"2026-10-15T08:30:00Z","v":1274,"vw":6.585612},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-10-15T08:45:00Z","v":557,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T09:00:00Z","v":222,"vw":6.61},{"c":6.61,"h":6.62,"l":6.61,"n":3,"o":6.62,"t":"2026-10-15T09:30:00Z","v":263,"vw":6.613891},{"c":6.6,"h":6.6,"l":6.6,"n":10,"o":6.6,"t":"2026-10-15T09:45:00Z","v":575,"vw":6.6},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T10:00:00Z","v":145,"vw":6.5},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T10:15:00Z","v":200,"vw":6.6},{"c":6.5,"h":6.53,"l":6.5,"n":4,"o":6.53,"t":"2026-10-15T11:00:00Z","v":460,"vw":6.512857},{"c":6.585,"h":6.585,"l":6.585,"n":3,"o":6.585,"t":"2026-10-15T11:30:00Z","v":243,"vw":6.585},{"c":6.6,"h":6.61,"l":6.6,"n":3,"o":6.61,"t":"2026-10-15T12:00:00Z","v":736,"vw":6.601751},{"c":6.46,"h":6.59,"l":6.46,"n":15,"o":6.59,"t":"2026-10-15T12:30:00Z","v":3090,"vw":6.512065},{"c":6.4713,"h":6.48,"l":6.46,"n":10,"o":6.48,"t":"2026-10-15T13:00:00Z","v":2064,"vw":6.472599},{"c":6.5097,"h":6.5097,"l":6.5097,"n":1,"o":6.5097,"t":"2026-10-15T13:15:00Z","v":500,"vw":6.5097},{"c":6.62,"h":6.62,"l":6.4156,"n":127,"o":6.56,"t":"2026-10-15T13:30:00Z","v":19604,"vw":6.532969},{"c":6.3599,"h":6.615,"l":6.3,"n":204,"o":6.615,"t":"2026-10-15T13:45:00Z","v":30476,"vw":6.509317},{"c":6.58,"h":6.665,"l":6.29,"n":85,"o":6.3,"t":"2026-10-15T14:00:00Z","v":11652,"vw":6.512331},{"c":6.61,"h":6.7,"l":6.59,"n":103,"o":6.6,"t":"2026-10-15T14:15:00Z","v":18621,"vw":6.655669},{"c":6.8487,"h":6.89,"l":6.685,"n":158,"o":6.7,"t":"2026-10-15T14:30:00Z","v":20914,"vw":6.810035},{"c":6.92,"h":6.9692,"l":6.8,"n":179,"o":6.85,"t":"2026-10-15T14:45:00Z","v":42532,"vw":6.853868},{"c":7.15,"h":7.18,"l":6.845,"n":146,"o":6.92,"t":"2026-10-15T15:00:00Z","v":31541,"vw":7.108953},{"c":7.035,"h":7.1999,"l":7.035,"n":133,"o":7.17,"t":"2026-10-15T15:15:00Z","v":20310,"vw":7.10914},{"c":7.06,"h":7.1,"l":7.03,"n":50,"o":7.1,"t":"2026-10-15T15:30:00Z","v":5141,"vw":7.073806},{"c":7.1,"h":7.1,"l":7.01,"n":76,"o":7.04,"t":"2026-10-15T15:45:00Z","v":7442,"vw":7.050433},{"c":7.025,"h":7.09,"l":7,"n":71,"o":7.09,"t":"2026-10-15T16:00:00Z","v":16081,"vw":7.042507},{"c":7.03,"h":7.05,"l":7,"n":162,"o":7.02,"t":"2026-10-15T16:15:00Z","v":26708,"vw":7.036181},{"c":7.01,"h":7.05,"l":6.9701,"n":60,"o":7.02,"t":"2026-10-15T16:30:00Z","v":5970,"vw":7.007538},{"c":7.0798,"h":7.08,"l":7.025,"n":56,"o":7.055,"t":"2026-10-15T16:45:00Z","v":9175,"vw":7.047688},{"c":7.15,"h":7.15,"l":7.06,"n":18,"o":7.07,"t":"2026-10-15T17:00:00Z","v":1896,"vw":7.104195},{"c":7.1099,"h":7.11,"l":7.105,"n":8,"o":7.11,"t":"2026-10-15T17:15:00Z","v":1094,"vw":7.108754},{"c":7.13,"h":7.1699,"l":7.105,"n":63,"o":7.105,"t":"2026-10-15T17:30:00Z","v":11385,"vw":7.144655},{"c":7.145,"h":7.17,"l":7.125,"n":28,"o":7.15,"t":"2026-10-15T17:45:00Z","v":2741,"vw":7.144941},{"c":7.04,"h":7.23,"l":7.03,"n":138,"o":7.13,"t":"2026-10-15T18:00:00Z","v":17620,"vw":7.114381},{"c":7.03,"h":7.03,"l":6.99,"n":107,"o":7.03,"t":"2026-10-15T18:15:00Z","v":14884,"vw":7.008858},{"c":7.07,"h":7.08,"l":7.03,"n":28,"o":7.035,"t":"2026-10-15T18:30:00Z","v":3754,"vw":7.049738},{"c":7.14,"h":7.14,"l":7.11,"n":32,"o":7.11,"t":"2026-10-15T18:45:00Z","v":1758,"vw":7.125555},{"c":7.27,"h":7.27,"l":7.16,"n":49,"o":7.18,"t":"2026-10-15T19:00:00Z","v":3161,"vw":7.205787},{"c":7.37,"h":7.4299,"l":7.2649,"n":89,"o":7.2649,"t":"2026-10-15T19:15:00Z","v":4395,"vw":7.345618},{"c":7.4,"h":7.44,"l":7.37,"n":187,"o":7.37,"t":"2026-10-15T19:30:00Z","v":25147,"vw":7.414861},{"c":7.5199,"h":7.52,"l":7.425,"n":287,"o":7.425,"t":"2026-10-15T19:45:00Z","v":49112,"vw":7.485531},{"c":7.55,"h":7.55,"l":7.52,"n":11,"o":7.52,"t":"2026-10-15T20:00:00Z","v":2235,"vw":7.532113},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-15T20:15:00Z","v":1000,"vw":7.5},{"c":7.54,"h":7.54,"l":7.54,"n":4,"o":7.54,"t":"2026-10-15T20:45:00Z","v":640,"vw":7.54},{"c":7.54,"h":7.54,"l":7.39,"n":9,"o":7.44,"t":"2026-10-15T21:30:00Z","v":1300,"vw":7.438567},{"c":7.71,"h":7.71,"l":7.64,"n":37,"o":7.64,"t":"2026-10-15T22:15:00Z","v":2032,"vw":7.690793},{"c":7.7,"h":7.705,"l":7.7,"n":4,"o":7.705,"t":"2026-10-15T22:30:00Z","v":440,"vw":7.703741},{"c":7.55,"h":7.55,"l":7.55,"n":12,"o":7.55,"t":"2026-10-15T23:00:00Z","v":6109,"vw":7.55},{"c":7.53,"h":7.53,"l":7.53,"n":5,"o":7.53,"t":"2026-10-15T23:30:00Z","v":650,"vw":7.53},{"c":7.53,"h":7.57,"l":7.53,"n":17,"o":7.57,"t":"2026-10-16T08:00:00Z","v":1690,"vw":7.567451},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-16T08:15:00Z","v":300,"vw":7.53},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-16T08:45:00Z","v":136,"vw":7.57},{"c":7.56,"h":7.56,"l":7.5258,"n":13,"o":7.56,"t":"2026-10-16T09:00:00Z","v":927,"vw":7.541188},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-16T09:15:00Z","v":483,"vw":7.57},{"c":7.5,"h":7.53,"l":7.48,"n":5,"o":7.48,"t":"2026-10-16T10:00:00Z","v":313,"vw":7.503333},{"c":7.5289,"h":7.5289,"l":7.5289,"n":1,"o":7.5289,"t":"2026-10-16T10:30:00Z","v":297,"vw":7.5289},{"c":7.51,"h":7.51,"l":7.46,"n":4,"o":7.46,"t":"2026-10-16T11:00:00Z","v":385,"vw":7.483942},{"c":7.28,"h":7.4,"l":7.28,"n":4,"o":7.28,"t":"2026-10-16T11:45:00Z","v":651,"vw":7.326267},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-16T12:00:00Z","v":100,"vw":7.42},{"c":7.13,"h":7.2,"l":7.1,"n":110,"o":7.2,"t":"2026-10-16T13:00:00Z","v":23699,"vw":7.14445},{"c":7.32,"h":7.33,"l":7.1251,"n":87,"o":7.25,"t":"2026-10-16T13:30:00Z","v":10209,"vw":7.224772},{"c":7.1,"h":7.28,"l":7.01,"n":130,"o":7.28,"t":"2026-10-16T13:45:00Z","v":21516,"vw":7.129991},{"c":7.24,"h":7.26,"l":7.15,"n":121,"o":7.15,"t":"2026-10-16T14:00:00Z","v":30076,"vw":7.241911},{"c":7.23,"h":7.3031,"l":7.23,"n":28,"o":7.265,"t":"2026-10-16T14:15:00Z","v":2564,"vw":7.2714},{"c":7.21,"h":7.3,"l":7.2,"n":35,"o":7.23,"t":"2026-10-16T14:30:00Z","v":4362,"vw":7.234014},{"c":7.025,"h":7.21,"l":7.02,"n":70,"o":7.2,"t":"2026-10-16T14:45:00Z","v":8539,"vw":7.10019},{"c":6.86,"h":7.025,"l":6.86,"n":136,"o":7.025,"t":"2026-10-16T15:00:00Z","v":16293,"vw":6.949796},{"c":6.81,"h":6.9,"l":6.81,"n":45,"o":6.9,"t":"2026-10-16T15:15:00Z","v":9170,"vw":6.85378},{"c":6.8201,"h":6.9,"l":6.8201,"n":32,"o":6.83,"t":"2026-10-16T15:30:00Z","v":4657,"vw":6.865879},{"c":6.78,"h":6.8695,"l":6.78,"n":73,"o":6.85,"t":"2026-10-16T15:45:00Z","v":9805,"vw":6.818348},{"c":6.8,"h":6.8,"l":6.755,"n":68,"o":6.76,"t":"2026-10-16T16:00:00Z","v":7418,"vw":6.764168},{"c":6.77,"h":6.8,"l":6.75,"n":48,"o":6.8,"t":"2026-10-16T16:15:00Z","v":13782,"vw":6.759774},{"c":6.78,"h":6.79,"l":6.735,"n":52,"o":6.755,"t":"2026-10-16T16:30:00Z","v":7854,"vw":6.756374},{"c":6.73,"h":6.81,"l":6.725,"n":31,"o":6.81,"t":"2026-10-16T16:45:00Z","v":6037,"vw":6.780785},{"c":6.68,"h":6.7293,"l":6.655,"n":635,"o":6.72,"t":"2026-10-16T17:00:00Z","v":154147,"vw":6.706506},{"c":6.723,"h":6.723,"l":6.6025,"n":218,"o":6.6801,"t":"2026-10-16T17:15:00Z","v":31692,"vw":6.650315},{"c":6.76,"h":6.77,"l":6.631,"n":39,"o":6.631,"t":"2026-10-16T17:30:00Z","v":8149,"vw":6.679184},{"c":6.68,"h":6.725,"l":6.67,"n":25,"o":6.725,"t":"2026-10-16T17:45:00Z","v":4905,"vw":6.694287},{"c":6.67,"h":6.67,"l":6.615,"n":10,"o":6.66,"t":"2026-10-16T18:00:00Z","v":2450,"vw":6.647378},{"c":6.64,"h":6.655,"l":6.631,"n":16,"o":6.655,"t":"2026-10-16T18:15:00Z","v":1690,"vw":6.645132},{"c":6.6,"h":6.6621,"l":6.58,"n":64,"o":6.645,"t":"2026-10-16T18:30:00Z","v":8086,"vw":6.632278},{"c":6.58,"h":6.61,"l":6.5589,"n":61,"o":6.61,"t":"2026-10-16T18:45:00Z","v":15937,"vw":6.576706},{"c":6.61,"h":6.61,"l":6.5,"n":74,"o":6.57,"t":"2026-10-16T19:00:00Z","v":11192,"vw":6.550899},{"c":6.67,"h":6.67,"l":6.5994,"n":21,"o":6.64,"t":"2026-10-16T19:15:00Z","v":2039,"vw":6.642135},{"c":6.53,"h":6.6705,"l":6.53,"n":189,"o":6.6705,"t":"2026-10-16T19:30:00Z","v":32830,"vw":6.555754},{"c":6.55,"h":6.596,"l":6.52,"n":188,"o":6.54,"t":"2026-10-16T19:45:00Z","v":21202,"vw":6.566878},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-16T20:00:00Z","v":437,"vw":6.57},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-16T21:00:00Z","v":178,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T22:00:00Z","v":173,"vw":6.7},{"c":6.55,"h":6.61,"l":6.55,"n":9,"o":6.61,"t":"2026-10-16T22:30:00Z","v":501,"vw":6.587267},{"c":6.5,"h":6.55,"l":6.49,"n":52,"o":6.55,"t":"2026-10-16T22:45:00Z","v":3403,"vw":6.523404},{"c":6.4639,"h":6.58,"l":6.4639,"n":2,"o":6.58,"t":"2026-10-16T23:45:00Z","v":700,"vw":6.497071},{"c":6.97,"h":6.98,"l":6.88,"n":48,"o":6.88,"t":"2026-10-19T08:00:00Z","v":4995,"vw":6.967833},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-19T08:15:00Z","v":906,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-19T08:30:00Z","v":294,"vw":6.93},{"c":6.96,"h":6.96,"l":6.95,"n":4,"o":6.95,"t":"2026-10-19T09:00:00Z","v":500,"vw":6.953852},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-19T09:45:00Z","v":150,"vw":6.96},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-19T10:15:00Z","v":332,"vw":7},{"c":6.87,"h":6.87,"l":6.87,"n":4,"o":6.87,"t":"2026-10-19T10:30:00Z","v":789,"vw":6.87},{"c":6.95,"h":7,"l":6.95,"n":3,"o":7,"t":"2026-10-19T10:45:00Z","v":780,"vw":6.982175},{"c":6.97,"h":6.97,"l":6.97,"n":19,"o":6.97,"t":"2026-10-19T11:15:00Z","v":444,"vw":6.97},{"c":7.0271,"h":7.0271,"l":7,"n":2,"o":7,"t":"2026-10-19T11:45:00Z","v":300,"vw":7.009033},{"c":6.88,"h":7,"l":6.86,"n":15,"o":7,"t":"2026-10-19T12:00:00Z","v":5751,"vw":6.880744},{"c":6.9,"h":6.9999,"l":6.9,"n":17,"o":6.9996,"t":"2026-10-19T12:15:00Z","v":4977,"vw":6.958891},{"c":7.01,"h":7.0437,"l":6.97,"n":3,"o":7.0437,"t":"2026-10-19T12:45:00Z","v":585,"vw":7.007846},{"c":7,"h":7.0605,"l":6.98,"n":8,"o":6.98,"t":"2026-10-19T13:15:00Z","v":1970,"vw":7.01257},{"c":6.7499,"h":7.06,"l":6.619,"n":311,"o":7.06,"t":"2026-10-19T13:30:00Z","v":50576,"vw":6.716847},{"c":6.54,"h":6.755,"l":6.5201,"n":247,"o":6.7,"t":"2026-10-19T13:45:00Z","v":66316,"vw":6.649133},{"c":6.63,"h":6.63,"l":6.4301,"n":208,"o":6.54,"t":"2026-10-19T14:00:00Z","v":32682,"vw":6.545558},{"c":6.635,"h":6.695,"l":6.615,"n":66,"o":6.64,"t":"2026-10-19T14:15:00Z","v":10639,"vw":6.642901},{"c":6.62,"h":6.635,"l":6.53,"n":41,"o":6.595,"t":"2026-10-19T14:30:00Z","v":3867,"vw":6.564156},{"c":6.68,"h":6.73,"l":6.625,"n":31,"o":6.73,"t":"2026-10-19T14:45:00Z","v":5018,"vw":6.68747},{"c":6.66,"h":6.66,"l":6.625,"n":10,"o":6.625,"t":"2026-10-19T15:00:00Z","v":1013,"vw":6.656261},{"c":6.66,"h":6.6799,"l":6.63,"n":55,"o":6.66,"t":"2026-10-19T15:15:00Z","v":6686,"vw":6.659762},{"c":6.6386,"h":6.6501,"l":6.61,"n":35,"o":6.65,"t":"2026-10-19T15:30:00Z","v":4865,"vw":6.628805},{"c":6.685,"h":6.69,"l":6.65,"n":31,"o":6.65,"t":"2026-10-19T15:45:00Z","v":4418,"vw":6.681325},{"c":6.5599,"h":6.66,"l":6.54,"n":49,"o":6.66,"t":"2026-10-19T16:00:00Z","v":9484,"vw":6.60213},{"c":6.55,"h":6.6,"l":6.55,"n":7,"o":6.6,"t":"2026-10-19T16:15:00Z","v":845,"vw":6.57391},{"c":6.6199,"h":6.6199,"l":6.545,"n":4,"o":6.57,"t":"2026-10-19T16:30:00Z","v":633,"vw":6.590721},{"c":6.53,"h":6.5999,"l":6.53,"n":16,"o":6.575,"t":"2026-10-19T16:45:00Z","v":4864,"vw":6.548189},{"c":6.51,"h":6.55,"l":6.5,"n":37,"o":6.54,"t":"2026-10-19T17:00:00Z","v":4462,"vw":6.536092},{"c":6.54,"h":6.55,"l":6.54,"n":5,"o":6.55,"t":"2026-10-19T17:15:00Z","v":1188,"vw":6.542231},{"c":6.535,"h":6.55,"l":6.535,"n":2,"o":6.55,"t":"2026-10-19T17:30:00Z","v":350,"vw":6.543571},{"c":6.505,"h":6.51,"l":6.4101,"n":117,"o":6.4916,"t":"2026-10-19T17:45:00Z","v":30080,"vw":6.453628},{"c":6.44,"h":6.515,"l":6.42,"n":37,"o":6.495,"t":"2026-10-19T18:00:00Z","v":7237,"vw":6.448127},{"c":6.38,"h":6.455,"l":6.375,"n":54,"o":6.44,"t":"2026-10-19T18:15:00Z","v":7070,"vw":6.41557},{"c":6.465,"h":6.465,"l":6.385,"n":5,"o":6.385,"t":"2026-10-19T18:30:00Z","v":2849,"vw":6.404102},{"c":6.47,"h":6.49,"l":6.465,"n":42,"o":6.48,"t":"2026-10-19T18:45:00Z","v":3010,"vw":6.474329},{"c":6.465,"h":6.47,"l":6.45,"n":14,"o":6.47,"t":"2026-10-19T19:00:00Z","v":5985,"vw":6.460084},{"c":6.5,"h":6.545,"l":6.465,"n":25,"o":6.465,"t":"2026-10-19T19:15:00Z","v":2840,"vw":6.501929},{"c":6.54,"h":6.55,"l":6.5,"n":26,"o":6.5,"t":"2026-10-19T19:30:00Z","v":2939,"vw":6.52085},{"c":6.41,"h":6.47,"l":6.4,"n":141,"o":6.47,"t":"2026-10-19T19:45:00Z","v":29981,"vw":6.405153},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-19T20:00:00Z","v":586,"vw":6.42},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-19T20:30:00Z","v":750,"vw":6.54},{"c":6.59,"h":6.59,"l":6.59,"n":13,"o":6.59,"t":"2026-10-19T20:45:00Z","v":381,"vw":6.59},{"c":6.37,"h":6.37,"l":6.37,"n":5,"o":6.37,"t":"2026-10-19T22:00:00Z","v":450,"vw":6.37},{"c":6.4,"h":6.4,"l":6.35,"n":61,"o":6.4,"t":"2026-10-20T08:00:00Z","v":3800,"vw":6.383904},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T08:30:00Z","v":100,"vw":6.38},{"c":6.31,"h":6.39,"l":6.31,"n":6,"o":6.39,"t":"2026-10-20T09:00:00Z","v":613,"vw":6.35368},{"c":6.31,"h":6.31,"l":6.31,"n":5,"o":6.31,"t":"2026-10-20T09:15:00Z","v":347,"vw":6.31},{"c":6.31,"h":6.32,"l":6.31,"n":7,"o":6.32,"t":"2026-10-20T09:30:00Z","v":1161,"vw":6.310884},{"c":6.33,"h":6.33,"l":6.32,"n":3,"o":6.32,"t":"2026-10-20T10:00:00Z","v":670,"vw":6.328333},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-20T10:30:00Z","v":300,"vw":6.38},{"c":6.32,"h":6.32,"l":6.31,"n":6,"o":6.31,"t":"2026-10-20T10:45:00Z","v":1958,"vw":6.312105},{"c":6.3,"h":6.31,"l":6.3,"n":25,"o":6.31,"t":"2026-10-20T11:00:00Z","v":8648,"vw":6.302355},{"c":6.25,"h":6.25,"l":6.25,"n":8,"o":6.25,"t":"2026-10-20T11:15:00Z","v":221,"vw":6.25},{"c":6.31,"h":6.31,"l":6.26,"n":3,"o":6.26,"t":"2026-10-20T11:30:00Z","v":744,"vw":6.290833},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-20T11:45:00Z","v":150,"vw":6.17},{"c":6.1932,"h":6.1932,"l":6.1932,"n":8,"o":6.1932,"t":"2026-10-20T12:00:00Z","v":1029,"vw":6.1932},{"c":6.19,"h":6.19,"l":6.19,"n":5,"o":6.19,"t":"2026-10-20T12:15:00Z","v":149,"vw":6.19},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-20T12:30:00Z","v":100,"vw":6.29},{"c":6.25,"h":6.29,"l":6.23,"n":6,"o":6.29,"t":"2026-10-20T12:45:00Z","v":630,"vw":6.25748},{"c":6.29,"h":6.29,"l":6.23,"n":4,"o":6.23,"t":"2026-10-20T13:00:00Z","v":571,"vw":6.265651},{"c":6.2099,"h":6.3307,"l":6.17,"n":180,"o":6.27,"t":"2026-10-20T13:30:00Z","v":20132,"vw":6.249591},{"c":6.31,"h":6.31,"l":6.155,"n":55,"o":6.155,"t":"2026-10-20T13:45:00Z","v":7673,"vw":6.235184},{"c":6.525,"h":6.55,"l":6.376,"n":44,"o":6.39,"t":"2026-10-20T14:00:00Z","v":6743,"vw":6.465675},{"c":6.745,"h":6.75,"l":6.53,"n":143,"o":6.54,"t":"2026-10-20T14:15:00Z","v":15039,"vw":6.636635},{"c":6.75,"h":6.81,"l":6.64,"n":97,"o":6.75,"t":"2026-10-20T14:30:00Z","v":26041,"vw":6.716684},{"c":6.755,"h":6.82,"l":6.72,"n":61,"o":6.79,"t":"2026-10-20T14:45:00Z","v":3189,"vw":6.786196},{"c":6.57,"h":6.77,"l":6.57,"n":66,"o":6.77,"t":"2026-10-20T15:00:00Z","v":18877,"vw":6.679163},{"c":6.61,"h":6.65,"l":6.57,"n":43,"o":6.59,"t":"2026-10-20T15:15:00Z","v":15406,"vw":6.582287},{"c":6.6,"h":6.6,"l":6.58,"n":12,"o":6.58,"t":"2026-10-20T15:30:00Z","v":830,"vw":6.59329},{"c":6.61,"h":6.64,"l":6.5704,"n":14,"o":6.62,"t":"2026-10-20T15:45:00Z","v":5047,"vw":6.598667},{"c":6.56,"h":6.59,"l":6.56,"n":8,"o":6.565,"t":"2026-10-20T16:00:00Z","v":2016,"vw":6.578954},{"c":6.61,"h":6.61,"l":6.54,"n":12,"o":6.56,"t":"2026-10-20T16:15:00Z","v":1554,"vw":6.559751},{"c":6.58,"h":6.6,"l":6.58,"n":4,"o":6.6,"t":"2026-10-20T16:45:00Z","v":388,"vw":6.590417},{"c":6.57,"h":6.5788,"l":6.5444,"n":14,"o":6.55,"t":"2026-10-20T17:00:00Z","v":2151,"vw":6.561414},{"c":6.57,"h":6.6,"l":6.56,"n":21,"o":6.56,"t":"2026-10-20T17:15:00Z","v":2355,"vw":6.568044},{"c":6.58,"h":6.61,"l":6.58,"n":8,"o":6.59,"t":"2026-10-20T17:30:00Z","v":1387,"vw":6.587634},{"c":6.555,"h":6.555,"l":6.555,"n":1,"o":6.555,"t":"2026-10-20T17:45:00Z","v":100,"vw":6.555},{"c":6.58,"h":6.61,"l":6.58,"n":11,"o":6.61,"t":"2026-10-20T18:00:00Z","v":1798,"vw":6.587315},{"c":6.5721,"h":6.5721,"l":6.5721,"n":2,"o":6.5721,"t":"2026-10-20T18:15:00Z","v":101,"vw":6.5721},{"c":6.54,"h":6.5501,"l":6.48,"n":64,"o":6.5501,"t":"2026-10-20T18:30:00Z","v":6704,"vw":6.502858},{"c":6.59,"h":6.6,"l":6.57,"n":16,"o":6.57,"t":"2026-10-20T18:45:00Z","v":1164,"vw":6.578334},{"c":6.585,"h":6.59,"l":6.5502,"n":21,"o":6.5502,"t":"2026-10-20T19:00:00Z","v":1959,"vw":6.583165},{"c":6.58,"h":6.6,"l":6.56,"n":26,"o":6.5683,"t":"2026-10-20T19:15:00Z","v":6342,"vw":6.567027},{"c":6.58,"h":6.61,"l":6.5699,"n":32,"o":6.5699,"t":"2026-10-20T19:30:00Z","v":5133,"vw":6.583867},{"c":6.54,"h":6.5948,"l":6.53,"n":27,"o":6.5948,"t":"2026-10-20T19:45:00Z","v":3223,"vw":6.545394},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T20:00:00Z","v":110,"vw":6.55},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-20T20:30:00Z","v":200,"vw":6.65},{"c":6.65,"h":6.6538,"l":6.52,"n":3,"o":6.52,"t":"2026-10-20T20:45:00Z","v":1409,"vw":6.624187},{"c":6.7,"h":6.7,"l":6.68,"n":4,"o":6.68,"t":"2026-10-20T21:00:00Z","v":1017,"vw":6.695064},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-20T21:45:00Z","v":200,"vw":6.71},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-20T22:00:00Z","v":1000,"vw":6.75},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-20T22:15:00Z","v":100,"vw":6.73},{"c":6.71,"h":6.7236,"l":6.71,"n":2,"o":6.7236,"t":"2026-10-20T22:30:00Z","v":505,"vw":6.712855},{"c":6.79,"h":6.79,"l":6.62,"n":25,"o":6.78,"t":"2026-10-21T08:00:00Z","v":3628,"vw":6.76716},{"c":6.73,"h":6.73,"l":6.73,"n":12,"o":6.73,"t":"2026-10-21T08:15:00Z","v":2359,"vw":6.73},{"c":6.7,"h":6.73,"l":6.7,"n":4,"o":6.73,"t":"2026-10-21T08:45:00Z","v":1103,"vw":6.706104},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-21T10:15:00Z","v":176,"vw":6.7},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-21T10:30:00Z","v":190,"vw":6.78},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-21T11:15:00Z","v":1160,"vw":6.72},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-21T13:00:00Z","v":120,"vw":6.8},{"c":6.705,"h":6.89,"l":6.7,"n":126,"o":6.7,"t":"2026-10-21T13:30:00Z","v":8725,"vw":6.797436},{"c":6.645,"h":6.72,"l":6.64,"n":22,"o":6.68,"t":"2026-10-21T13:45:00Z","v":3289,"vw":6.688862},{"c":6.6829,"h":6.75,"l":6.66,"n":42,"o":6.69,"t":"2026-10-21T14:00:00Z","v":7219,"vw":6.704931},{"c":6.8172,"h":6.84,"l":6.68,"n":32,"o":6.71,"t":"2026-10-21T14:15:00Z","v":3161,"vw":6.786502},{"c":6.82,"h":6.84,"l":6.79,"n":18,"o":6.81,"t":"2026-10-21T14:30:00Z","v":5101,"vw":6.812689},{"c":6.85,"h":6.8999,"l":6.8104,"n":18,"o":6.8999,"t":"2026-10-21T14:45:00Z","v":3725,"vw":6.84441},{"c":6.9,"h":6.9,"l":6.84,"n":33,"o":6.84,"t":"2026-10-21T15:00:00Z","v":4504,"vw":6.890198},{"c":6.9,"h":6.9,"l":6.85,"n":17,"o":6.8872,"t":"2026-10-21T15:15:00Z","v":2044,"vw":6.875964},{"c":6.9,"h":6.9,"l":6.835,"n":28,"o":6.86,"t":"2026-10-21T15:30:00Z","v":2551,"vw":6.857418},{"c":6.905,"h":6.9101,"l":6.89,"n":20,"o":6.91,"t":"2026-10-21T15:45:00Z","v":10304,"vw":6.892459},{"c":6.8604,"h":6.89,"l":6.8604,"n":14,"o":6.89,"t":"2026-10-21T16:00:00Z","v":1021,"vw":6.87706},{"c":6.9101,"h":6.9101,"l":6.89,"n":13,"o":6.89,"t":"2026-10-21T16:15:00Z","v":2782,"vw":6.899977},{"c":7,"h":7.07,"l":6.935,"n":177,"o":6.935,"t":"2026-10-21T16:30:00Z","v":40305,"vw":7.026823},{"c":7.09,"h":7.098,"l":6.995,"n":51,"o":7.01,"t":"2026-10-21T16:45:00Z","v":13858,"vw":7.062643},{"c":7.08,"h":7.08,"l":7.055,"n":6,"o":7.055,"t":"2026-10-21T17:00:00Z","v":2864,"vw":7.074219},{"c":7.055,"h":7.08,"l":7.05,"n":16,"o":7.05,"t":"2026-10-21T17:15:00Z","v":4379,"vw":7.060466},{"c":7.06,"h":7.065,"l":7.06,"n":3,"o":7.065,"t":"2026-10-21T17:30:00Z","v":3150,"vw":7.060161},{"c":7.1229,"h":7.1332,"l":7.08,"n":37,"o":7.08,"t":"2026-10-21T17:45:00Z","v":5224,"vw":7.102527},{"c":7.18,"h":7.1862,"l":7.12,"n":35,"o":7.12,"t":"2026-10-21T18:00:00Z","v":4361,"vw":7.142236},{"c":7.09,"h":7.19,"l":7.09,"n":22,"o":7.19,"t":"2026-10-21T18:15:00Z","v":3817,"vw":7.158575},{"c":7.19,"h":7.19,"l":7.11,"n":15,"o":7.11,"t":"2026-10-21T18:30:00Z","v":3481,"vw":7.123087},{"c":7.08,"h":7.13,"l":7.08,"n":11,"o":7.13,"t":"2026-10-21T18:45:00Z","v":1530,"vw":7.093416},{"c":7.04,"h":7.08,"l":7.0029,"n":23,"o":7.08,"t":"2026-10-21T19:00:00Z","v":2593,"vw":7.037248},{"c":7.04,"h":7.0911,"l":7.04,"n":5,"o":7.06,"t":"2026-10-21T19:15:00Z","v":970,"vw":7.081722},{"c":7.11,"h":7.125,"l":7.06,"n":40,"o":7.065,"t":"2026-10-21T19:30:00Z","v":7275,"vw":7.083286},{"c":7.15,"h":7.15,"l":7.08,"n":40,"o":7.125,"t":"2026-10-21T19:45:00Z","v":8755,"vw":7.116096},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-21T20:00:00Z","v":681,"vw":7.15},{"c":7.2128,"h":7.2128,"l":7.2128,"n":1,"o":7.2128,"t":"2026-10-21T20:30:00Z","v":689,"vw":7.2128},{"c":7.1875,"h":7.1875,"l":7.1875,"n":1,"o":7.1875,"t":"2026-10-21T21:15:00Z","v":200,"vw":7.1875},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T21:30:00Z","v":200,"vw":7.1},{"c":7.2,"h":7.21,"l":7.03,"n":14,"o":7.03,"t":"2026-10-21T21:45:00Z","v":3562,"vw":7.152035},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-21T22:00:00Z","v":268,"vw":7.06},{"c":6.99,"h":7.01,"l":6.99,"n":11,"o":7.01,"t":"2026-10-21T22:15:00Z","v":580,"vw":6.997151},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-21T23:00:00Z","v":320,"vw":6.95},{"c":6.54,"h":6.69,"l":6.5,"n":77,"o":6.69,"t":"2026-10-22T08:00:00Z","v":2116,"vw":6.536127},{"c":6.53,"h":6.6,"l":6.53,"n":19,"o":6.6,"t":"2026-10-22T08:15:00Z","v":1998,"vw":6.544872},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-22T08:30:00Z","v":869,"vw":6.58},{"c":6.54,"h":6.56,"l":6.54,"n":11,"o":6.56,"t":"2026-10-22T09:45:00Z","v":2726,"vw":6.544167},{"c":6.73,"h":6.73,"l":6.68,"n":5,"o":6.68,"t":"2026-10-22T11:00:00Z","v":1700,"vw":6.683125},{"c":6.5699,"h":6.68,"l":6.5699,"n":2,"o":6.68,"t":"2026-10-22T11:30:00Z","v":5000,"vw":6.59192},{"c":6.5986,"h":6.5986,"l":6.5986,"n":1,"o":6.5986,"t":"2026-10-22T12:15:00Z","v":400,"vw":6.5986},{"c":6.6267,"h":6.6267,"l":6.6267,"n":1,"o":6.6267,"t":"2026-10-22T12:30:00Z","v":250,"vw":6.6267},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-22T12:45:00Z","v":140,"vw":6.62},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-22T13:00:00Z","v":2893,"vw":6.58},{"c":6.99,"h":6.99,"l":6.54,"n":117,"o":6.56,"t":"2026-10-22T13:30:00Z","v":30110,"vw":6.713963},{"c":6.81,"h":6.81,"l":6.75,"n":31,"o":6.77,"t":"2026-10-22T13:45:00Z","v":3461,"vw":6.782269},{"c":6.71,"h":6.7799,"l":6.71,"n":12,"o":6.7799,"t":"2026-10-22T14:00:00Z","v":777,"vw":6.747915},{"c":6.6202,"h":6.73,"l":6.6202,"n":33,"o":6.69,"t":"2026-10-22T14:15:00Z","v":5719,"vw":6.665007},{"c":6.615,"h":6.66,"l":6.55,"n":33,"o":6.6,"t":"2026-10-22T14:30:00Z","v":3955,"vw":6.59868},{"c":6.55,"h":6.625,"l":6.55,"n":33,"o":6.625,"t":"2026-10-22T14:45:00Z","v":3856,"vw":6.58104},{"c":6.5,"h":6.59,"l":6.47,"n":119,"o":6.59,"t":"2026-10-22T15:00:00Z","v":14408,"vw":6.507998},{"c":6.62,"h":6.7,"l":6.5201,"n":70,"o":6.5201,"t":"2026-10-22T15:15:00Z","v":18657,"vw":6.625586},{"c":6.6001,"h":6.64,"l":6.6,"n":50,"o":6.61,"t":"2026-10-22T15:30:00Z","v":13179,"vw":6.614919},{"c":6.645,"h":6.69,"l":6.58,"n":43,"o":6.59,"t":"2026-10-22T15:45:00Z","v":10508,"vw":6.633643},{"c":6.64,"h":6.68,"l":6.62,"n":22,"o":6.67,"t":"2026-10-22T16:00:00Z","v":2088,"vw":6.643201},{"c":6.62,"h":6.67,"l":6.62,"n":19,"o":6.64,"t":"2026-10-22T16:15:00Z","v":3209,"vw":6.648055},{"c":6.515,"h":6.59,"l":6.515,"n":20,"o":6.5701,"t":"2026-10-22T16:30:00Z","v":2676,"vw":6.569518},{"c":6.5314,"h":6.5314,"l":6.4409,"n":51,"o":6.5,"t":"2026-10-22T16:45:00Z","v":12663,"vw":6.484415},{"c":6.475,"h":6.54,"l":6.475,"n":16,"o":6.54,"t":"2026-10-22T17:00:00Z","v":4585,"vw":6.503978},{"c":6.49,"h":6.53,"l":6.46,"n":10,"o":6.46,"t":"2026-10-22T17:15:00Z","v":3410,"vw":6.49345},{"c":6.48,"h":6.49,"l":6.45,"n":101,"o":6.47,"t":"2026-10-22T17:30:00Z","v":36790,"vw":6.461949},{"c":6.41,"h":6.48,"l":6.41,"n":74,"o":6.46,"t":"2026-10-22T17:45:00Z","v":9307,"vw":6.439293},{"c":6.4001,"h":6.415,"l":6.4,"n":51,"o":6.415,"t":"2026-10-22T18:00:00Z","v":2913,"vw":6.405906},{"c":6.385,"h":6.43,"l":6.365,"n":27,"o":6.38,"t":"2026-10-22T18:15:00Z","v":84554,"vw":6.39751},{"c":6.4,"h":6.4,"l":6.37,"n":12,"o":6.37,"t":"2026-10-22T18:30:00Z","v":2875,"vw":6.392557},{"c":6.365,"h":6.42,"l":6.365,"n":21,"o":6.42,"t":"2026-10-22T18:45:00Z","v":3366,"vw":6.403349},{"c":6.44,"h":6.44,"l":6.3692,"n":16,"o":6.3692,"t":"2026-10-22T19:00:00Z","v":3622,"vw":6.396945},{"c":6.5,"h":6.5,"l":6.4301,"n":72,"o":6.435,"t":"2026-10-22T19:15:00Z","v":34558,"vw":6.445124},{"c":6.4099,"h":6.51,"l":6.3805,"n":49,"o":6.49,"t":"2026-10-22T19:30:00Z","v":8063,"vw":6.449775},{"c":6.46,"h":6.5,"l":6.38,"n":109,"o":6.4,"t":"2026-10-22T19:45:00Z","v":23280,"vw":6.458515},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-22T20:00:00Z","v":260,"vw":6.5},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-22T20:30:00Z","v":150,"vw":6.47},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-22T21:15:00Z","v":250,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-10-22T22:15:00Z","v":931,"vw":6.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21022624234528736,"strike":38.86334785668046,"iv":3.427317485802187,"gamma":0.02905856332740129,"theta":-0.01923701430671755,"vega":0.0031967757411820595,"rho":0.00034378787160657405,"breakevenPct":502.9872546145949},{"delta":0.15,"premium":0.4238277484840389,"strike":63.371365268003,"iv":4.711830034673566,"gamma":0.02654015707116285,"theta":-0.035044917578417926,"vega":0.00418462245943777,"rho":0.0004327404142917657,"breakevenPct":884.4937193902321},{"delta":0.2,"premium":0.575,"strike":48.71772377234021,"iv":4.7034071829355275,"gamma":0.032800659501983416,"theta":-0.04157109211481401,"vega":0.005103484548157605,"rho":0.0005682162934319606,"breakevenPct":660.6901816719167},{"delta":0.25,"premium":0.575,"strike":16.894470735702527,"iv":3.0668857335374144,"gamma":0.05683465719424887,"theta":-0.03087204654879054,"vega":0.00579419567462994,"rho":0.0008226847461460784,"breakevenPct":169.59059777318714},{"delta":0.3,"premium":0.6295247707490441,"strike":12.212672780025489,"iv":2.5214693202793947,"gamma":0.07574686089629892,"theta":-0.027727612061603343,"vega":0.006327806853350092,"rho":0.0010344804675456651,"breakevenPct":98.18206096874277},{"delta":0.35,"premium":0.5451465201465201,"strike":8.597069597069599,"iv":1.596869230769231,"gamma":0.12757619047619045,"theta":-0.018755311355311357,"vega":0.006761172161172161,"rho":0.0013528136717369194,"breakevenPct":41.08358205580428},{"delta":0.4,"premium":0.6308766859344894,"strike":7.888246628131021,"iv":1.4923961464354527,"gamma":0.1410102119460501,"theta":-0.01828053949903661,"vega":0.007033526011560694,"rho":0.0015409785607598313,"breakevenPct":31.46795237755416},{"delta":0.45,"premium":0.791441875401413,"strike":7.5671162491971735,"iv":1.5849138086062942,"gamma":0.13500507385998717,"theta":-0.019661400128452154,"vega":0.007129865125240848,"rho":0.001671749067769224,"breakevenPct":28.990094515410277},{"delta":0.5,"premium":0.9520070648683365,"strike":7.245985870263327,"iv":1.6774314707771354,"gamma":0.1289999357739242,"theta":-0.021042260757867696,"vega":0.007226204238921002,"rho":0.0018025195747786165,"breakevenPct":26.512236653266392},{"delta":0.55,"premium":1.111654135338346,"strike":6.902255639097744,"iv":1.744272932330827,"gamma":0.1237548872180451,"theta":-0.021894736842105265,"vega":0.007241353383458647,"rho":0.0019339678746794287,"breakevenPct":23.671447136359397},{"delta":0.6,"premium":1.2682957393483707,"strike":6.484544695071011,"iv":1.7270632414369256,"gamma":0.12099799498746867,"theta":-0.021017543859649126,"vega":0.006990726817042607,"rho":0.0020676349325068535,"breakevenPct":19.64259929659539},{"delta":0.65,"premium":1.4249373433583958,"strike":6.066833751044277,"iv":1.7098535505430243,"gamma":0.11824110275689223,"theta":-0.020140350877192983,"vega":0.006740100250626567,"rho":0.0022013019903342787,"breakevenPct":15.613751456831373},{"delta":0.7,"premium":1.6704030226700248,"strike":5.64735516372796,"iv":1.7615130982367757,"gamma":0.10718539042821161,"theta":-0.019224181360201514,"vega":0.006241561712846348,"rho":0.0022651688105219873,"breakevenPct":12.928367074042974},{"delta":0.75,"premium":1.9327875734676743,"strike":5.227539882451722,"iv":1.8262905961376994,"gamma":0.09454895046179682,"theta":-0.018300587741393787,"vega":0.005695801847187238,"rho":0.0023157403473497503,"breakevenPct":10.498880492583261},{"delta":0.8,"premium":2.288853509721537,"strike":4.732683112848079,"iv":1.9540929110961638,"gamma":0.0788342452539541,"theta":-0.017219925845330074,"vega":0.005026721380377584,"rho":0.0022916197624029064,"breakevenPct":8.357046644592831},{"delta":0.85,"premium":2.7557825702489085,"strike":4.149021787188865,"iv":2.1564791798650798,"gamma":0.05947670214031685,"theta":-0.015953388389718888,"vega":0.004211702560241305,"rho":0.0021791080639149345,"breakevenPct":6.555622799965624},{"delta":0.9,"premium":3.2350105591133005,"strike":3.5199859211822657,"iv":2.20616799612294,"gamma":0.0425233596592061,"theta":-0.012231809723317163,"vega":0.003119885543870539,"rho":0.002057479332732724,"breakevenPct":4.243772844067376}],"put":[{"delta":0.1,"premium":0.6192217435059382,"strike":2.8844348701187634,"iv":4.0591768466393585,"gamma":0.024119419934849687,"theta":-0.021979337037046104,"vega":0.0031894692857914967,"rho":-0.0010082689524123915,"breakevenPct":65.04300730535763},{"delta":0.15,"premium":0.6879211741117466,"strike":3.8389489881566217,"iv":3.108924506067703,"gamma":0.04174957278656929,"theta":-0.022336350772946854,"vega":0.004235110970779343,"rho":-0.0013226175760690155,"breakevenPct":51.37302756103588},{"delta":0.2,"premium":0.7830571822341161,"strike":4.5537145482274415,"iv":2.6251599446223834,"gamma":0.059467869759655054,"theta":-0.022420880229959493,"vega":0.005059368473515724,"rho":-0.0016575568134229784,"breakevenPct":41.81084311738696},{"delta":0.25,"premium":0.8157193835327786,"strike":5.152358295409873,"iv":2.1830510231685647,"gamma":0.08549117806870705,"theta":-0.021137879488973797,"vega":0.005751525754334509,"rho":-0.0019431982802411824,"breakevenPct":33.076560001896695},{"delta":0.3,"premium":0.7129610949914108,"strike":5.609061800038174,"iv":1.6649739632717089,"gamma":0.12816834505755023,"theta":-0.017184280626380156,"vega":0.006262557136697382,"rho":-0.002121919633020057,"breakevenPct":24.442890354216622},{"delta":0.35,"premium":0.6826242628475147,"strike":6.060657118786858,"iv":1.253599747262005,"gamma":0.1622433866891323,"theta":-0.014260994102780117,"vega":0.006736394271272115,"rho":-0.0023574778428984214,"breakevenPct":17.005665803405208},{"delta":0.4,"premium":1.082792754844145,"strike":6.4818871103622575,"iv":1.4765146588037068,"gamma":0.14518357203032856,"theta":-0.01746234203875316,"vega":0.006989132266217355,"rho":-0.002930899592201535,"breakevenPct":16.680642661757524},{"delta":0.45,"premium":1.482961246840775,"strike":6.903117101937658,"iv":1.6994295703454085,"gamma":0.12812375737152487,"theta":-0.020663689974726198,"vega":0.007241870261162595,"rho":-0.0035043213415046487,"breakevenPct":16.355619520109837},{"delta":0.5,"premium":1.7114787305874408,"strike":7.25995948683322,"iv":1.6863080351114113,"gamma":0.12825536799459825,"theta":-0.02038615800135044,"vega":0.007222012153950034,"rho":-0.003943323538991656,"breakevenPct":14.375296971515748},{"delta":0.55,"premium":1.8887238352464553,"strike":7.597569209993248,"iv":1.6026821066846724,"gamma":0.13352207967589466,"theta":-0.019069480081026335,"vega":0.007120729237002026,"rho":-0.004342174441780348,"breakevenPct":11.900534340327276},{"delta":0.6,"premium":2.0659689399054693,"strike":7.935178933153274,"iv":1.5190561782579337,"gamma":0.13878879135719108,"theta":-0.01775280216070223,"vega":0.0070194463200540175,"rho":-0.004741025344569039,"breakevenPct":9.425771709138807},{"delta":0.65,"premium":2.6386666666666665,"strike":8.59851851851852,"iv":1.5988826666666667,"gamma":0.126872,"theta":-0.017799259259259258,"vega":0.006760592592592592,"rho":-0.0054520795305563275,"breakevenPct":8.026977594878835},{"delta":0.7,"premium":3.3110604823017566,"strike":9.355497694059151,"iv":1.6828869166825229,"gamma":0.11286715522107388,"theta":-0.01745333276299014,"vega":0.006349923011295875,"rho":-0.006242904185750317,"breakevenPct":6.721647966706892},{"delta":0.75,"premium":3.989557180265864,"strike":10.130922491732417,"iv":1.7153539017536463,"gamma":0.10132650668063979,"theta":-0.016066974208081362,"vega":0.00578002755760533,"rho":-0.007039439269641204,"breakevenPct":5.225843958849512},{"delta":0.8,"premium":4.664752118337004,"strike":10.902573849528004,"iv":1.6963484678048601,"gamma":0.09029050988805885,"theta":-0.013737247136008341,"vega":0.0050932848624249995,"rho":-0.007831583599244218,"breakevenPct":3.7373189631018495},{"delta":0.85,"premium":4.953125493067487,"strike":11.27083399075665,"iv":1.5299883921807054,"gamma":0.07471064384915962,"theta":-0.010083336643026956,"vega":0.004008554685248067,"rho":-0.00831594773319315,"breakevenPct":2.6716799682269103},{"delta":0.9,"premium":5.185602803061026,"strike":11.580803737414701,"iv":1.3423354379506018,"gamma":0.058474184606523295,"theta":-0.006238080451580713,"vega":0.00286631495801902,"rho":-0.008755837351315052,"breakevenPct":1.6671483818350703}]},"raw":{"call":[{"delta":0.1,"premium":0.21022624234528736,"strike":38.86334785668046,"iv":3.427317485802187,"gamma":0.02905856332740129,"theta":-0.01923701430671755,"vega":0.0031967757411820595,"rho":0.00034378787160657405,"breakevenPct":502.9872546145949},{"delta":0.15,"premium":0.4238277484840389,"strike":63.371365268003,"iv":4.711830034673566,"gamma":0.02654015707116285,"theta":-0.035044917578417926,"vega":0.00418462245943777,"rho":0.0004327404142917657,"breakevenPct":884.4937193902321},{"delta":0.2,"premium":0.575,"strike":48.71772377234021,"iv":4.7034071829355275,"gamma":0.032800659501983416,"theta":-0.04157109211481401,"vega":0.005103484548157605,"rho":0.0005682162934319606,"breakevenPct":660.6901816719167},{"delta":0.25,"premium":0.575,"strike":16.894470735702527,"iv":3.0668857335374144,"gamma":0.05683465719424887,"theta":-0.03087204654879054,"vega":0.00579419567462994,"rho":0.0008226847461460784,"breakevenPct":169.59059777318714},{"delta":0.3,"premium":0.6295247707490441,"strike":12.212672780025489,"iv":2.5214693202793947,"gamma":0.07574686089629892,"theta":-0.027727612061603343,"vega":0.006327806853350092,"rho":0.0010344804675456651,"breakevenPct":98.18206096874277},{"delta":0.35,"premium":0.5451465201465201,"strike":8.597069597069599,"iv":1.596869230769231,"gamma":0.12757619047619045,"theta":-0.018755311355311357,"vega":0.006761172161172161,"rho":0.0013528136717369194,"breakevenPct":41.08358205580428},{"delta":0.4,"premium":0.6308766859344894,"strike":7.888246628131021,"iv":1.4923961464354527,"gamma":0.1410102119460501,"theta":-0.01828053949903661,"vega":0.007033526011560694,"rho":0.0015409785607598313,"breakevenPct":31.46795237755416},{"delta":0.45,"premium":0.791441875401413,"strike":7.5671162491971735,"iv":1.5849138086062942,"gamma":0.13500507385998717,"theta":-0.019661400128452154,"vega":0.007129865125240848,"rho":0.001671749067769224,"breakevenPct":28.990094515410277},{"delta":0.5,"premium":0.9520070648683365,"strike":7.245985870263327,"iv":1.6774314707771354,"gamma":0.1289999357739242,"theta":-0.021042260757867696,"vega":0.007226204238921002,"rho":0.0018025195747786165,"breakevenPct":26.512236653266392},{"delta":0.55,"premium":1.111654135338346,"strike":6.902255639097744,"iv":1.744272932330827,"gamma":0.1237548872180451,"theta":-0.021894736842105265,"vega":0.007241353383458647,"rho":0.0019339678746794287,"breakevenPct":23.671447136359397},{"delta":0.6,"premium":1.2682957393483707,"strike":6.484544695071011,"iv":1.7270632414369256,"gamma":0.12099799498746867,"theta":-0.021017543859649126,"vega":0.006990726817042607,"rho":0.0020676349325068535,"breakevenPct":19.64259929659539},{"delta":0.65,"premium":1.4249373433583958,"strike":6.066833751044277,"iv":1.7098535505430243,"gamma":0.11824110275689223,"theta":-0.020140350877192983,"vega":0.006740100250626567,"rho":0.0022013019903342787,"breakevenPct":15.613751456831373},{"delta":0.7,"premium":1.6704030226700248,"strike":5.64735516372796,"iv":1.7615130982367757,"gamma":0.10718539042821161,"theta":-0.019224181360201514,"vega":0.006241561712846348,"rho":0.0022651688105219873,"breakevenPct":12.928367074042974},{"delta":0.75,"premium":1.9327875734676743,"strike":5.227539882451722,"iv":1.8262905961376994,"gamma":0.09454895046179682,"theta":-0.018300587741393787,"vega":0.005695801847187238,"rho":0.0023157403473497503,"breakevenPct":10.498880492583261},{"delta":0.8,"premium":2.288853509721537,"strike":4.732683112848079,"iv":1.9540929110961638,"gamma":0.0788342452539541,"theta":-0.017219925845330074,"vega":0.005026721380377584,"rho":0.0022916197624029064,"breakevenPct":8.357046644592831},{"delta":0.85,"premium":2.7557825702489085,"strike":4.149021787188865,"iv":2.1564791798650798,"gamma":0.05947670214031685,"theta":-0.015953388389718888,"vega":0.004211702560241305,"rho":0.0021791080639149345,"breakevenPct":6.555622799965624},{"delta":0.9,"premium":3.2350105591133005,"strike":3.5199859211822657,"iv":2.20616799612294,"gamma":0.0425233596592061,"theta":-0.012231809723317163,"vega":0.003119885543870539,"rho":0.002057479332732724,"breakevenPct":4.243772844067376}],"put":[{"delta":0.1,"premium":0.6192217435059382,"strike":2.8844348701187634,"iv":4.0591768466393585,"gamma":0.024119419934849687,"theta":-0.021979337037046104,"vega":0.0031894692857914967,"rho":-0.0010082689524123915,"breakevenPct":65.04300730535763},{"delta":0.15,"premium":0.6879211741117466,"strike":3.8389489881566217,"iv":3.108924506067703,"gamma":0.04174957278656929,"theta":-0.022336350772946854,"vega":0.004235110970779343,"rho":-0.0013226175760690155,"breakevenPct":51.37302756103588},{"delta":0.2,"premium":0.7830571822341161,"strike":4.5537145482274415,"iv":2.6251599446223834,"gamma":0.059467869759655054,"theta":-0.022420880229959493,"vega":0.005059368473515724,"rho":-0.0016575568134229784,"breakevenPct":41.81084311738696},{"delta":0.25,"premium":0.8157193835327786,"strike":5.152358295409873,"iv":2.1830510231685647,"gamma":0.08549117806870705,"theta":-0.021137879488973797,"vega":0.005751525754334509,"rho":-0.0019431982802411824,"breakevenPct":33.076560001896695},{"delta":0.3,"premium":0.7129610949914108,"strike":5.609061800038174,"iv":1.6649739632717089,"gamma":0.12816834505755023,"theta":-0.017184280626380156,"vega":0.006262557136697382,"rho":-0.002121919633020057,"breakevenPct":24.442890354216622},{"delta":0.35,"premium":0.6826242628475147,"strike":6.060657118786858,"iv":1.253599747262005,"gamma":0.1622433866891323,"theta":-0.014260994102780117,"vega":0.006736394271272115,"rho":-0.0023574778428984214,"breakevenPct":17.005665803405208},{"delta":0.4,"premium":1.082792754844145,"strike":6.4818871103622575,"iv":1.4765146588037068,"gamma":0.14518357203032856,"theta":-0.01746234203875316,"vega":0.006989132266217355,"rho":-0.002930899592201535,"breakevenPct":16.680642661757524},{"delta":0.45,"premium":1.482961246840775,"strike":6.903117101937658,"iv":1.6994295703454085,"gamma":0.12812375737152487,"theta":-0.020663689974726198,"vega":0.007241870261162595,"rho":-0.0035043213415046487,"breakevenPct":16.355619520109837},{"delta":0.5,"premium":1.7114787305874408,"strike":7.25995948683322,"iv":1.6863080351114113,"gamma":0.12825536799459825,"theta":-0.02038615800135044,"vega":0.007222012153950034,"rho":-0.003943323538991656,"breakevenPct":14.375296971515748},{"delta":0.55,"premium":1.8887238352464553,"strike":7.597569209993248,"iv":1.6026821066846724,"gamma":0.13352207967589466,"theta":-0.019069480081026335,"vega":0.007120729237002026,"rho":-0.004342174441780348,"breakevenPct":11.900534340327276},{"delta":0.6,"premium":2.0659689399054693,"strike":7.935178933153274,"iv":1.5190561782579337,"gamma":0.13878879135719108,"theta":-0.01775280216070223,"vega":0.0070194463200540175,"rho":-0.004741025344569039,"breakevenPct":9.425771709138807},{"delta":0.65,"premium":2.6386666666666665,"strike":8.59851851851852,"iv":1.5988826666666667,"gamma":0.126872,"theta":-0.017799259259259258,"vega":0.006760592592592592,"rho":-0.0054520795305563275,"breakevenPct":8.026977594878835},{"delta":0.7,"premium":3.3110604823017566,"strike":9.355497694059151,"iv":1.6828869166825229,"gamma":0.11286715522107388,"theta":-0.01745333276299014,"vega":0.006349923011295875,"rho":-0.006242904185750317,"breakevenPct":6.721647966706892},{"delta":0.75,"premium":3.989557180265864,"strike":10.130922491732417,"iv":1.7153539017536463,"gamma":0.10132650668063979,"theta":-0.016066974208081362,"vega":0.00578002755760533,"rho":-0.007039439269641204,"breakevenPct":5.225843958849512},{"delta":0.8,"premium":4.664752118337004,"strike":10.902573849528004,"iv":1.6963484678048601,"gamma":0.09029050988805885,"theta":-0.013737247136008341,"vega":0.0050932848624249995,"rho":-0.007831583599244218,"breakevenPct":3.7373189631018495},{"delta":0.85,"premium":4.953125493067487,"strike":11.27083399075665,"iv":1.5299883921807054,"gamma":0.07471064384915962,"theta":-0.010083336643026956,"vega":0.004008554685248067,"rho":-0.00831594773319315,"breakevenPct":2.6716799682269103},{"delta":0.9,"premium":5.185602803061026,"strike":11.580803737414701,"iv":1.3423354379506018,"gamma":0.058474184606523295,"theta":-0.006238080451580713,"vega":0.00286631495801902,"rho":-0.008755837351315052,"breakevenPct":1.6671483818350703}]}},"errors":["fundamentals:provider_http_429"],"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"}}