{"symbol":"SMU","url":"https://intraalpha.com/companies/SMU","capturedAt":"2026-10-23T16:42:28.358Z","state":"ready","quote":{"symbol":"SMU","last_price":7.04,"prev_close":7.02,"regular_close":7.04,"change":0.02,"change_pct":0.2849,"regular_change":0.02,"regular_change_pct":0.2849,"extended_change":0,"extended_change_pct":0,"bid":7.06,"ask":7.1,"bid_size":4400,"ask_size":200,"volume":151211,"vwap":6.867968,"open":6.8,"high":7.08,"low":6.614,"close":7.04,"trade_count":973,"last_trade_at":"2026-10-23T16:39:58.624939713Z","last_quote_at":"2026-10-23T16:42:18.869853843Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:26.064404778-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19248896.02,"shares_outstanding":2718639},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T16:37:49.492208+00:00"},"optionObservedAt":"2026-10-23T16:35:05.500Z","bars":[{"c":9.5,"h":9.5,"l":9.5,"n":10,"o":9.5,"t":"2026-10-16T08:00:00Z","v":506,"vw":9.5},{"c":9.1,"h":9.11,"l":9.1,"n":8,"o":9.11,"t":"2026-10-16T08:25:00Z","v":3776,"vw":9.100662},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T11:10:00Z","v":100,"vw":9.05},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T12:20:00Z","v":100,"vw":8.98},{"c":8.9149,"h":8.9149,"l":8.9149,"n":1,"o":8.9149,"t":"2026-10-16T12:40:00Z","v":200,"vw":8.9149},{"c":8.9,"h":8.9997,"l":8.9,"n":4,"o":8.99,"t":"2026-10-16T12:45:00Z","v":1401,"vw":8.9271},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-16T12:50:00Z","v":600,"vw":8.94},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-10-16T13:00:00Z","v":651,"vw":8.9},{"c":8.9,"h":8.9,"l":8.88,"n":11,"o":8.9,"t":"2026-10-16T13:05:00Z","v":2020,"vw":8.897394},{"c":8.85,"h":8.87,"l":8.85,"n":36,"o":8.86,"t":"2026-10-16T13:15:00Z","v":3358,"vw":8.858841},{"c":8.86,"h":8.86,"l":8.85,"n":35,"o":8.85,"t":"2026-10-16T13:20:00Z","v":3867,"vw":8.857462},{"c":8.8,"h":8.85,"l":8.8,"n":278,"o":8.83,"t":"2026-10-16T13:25:00Z","v":24651,"vw":8.822943},{"c":8.88,"h":8.88,"l":8.7305,"n":32,"o":8.82,"t":"2026-10-16T13:30:00Z","v":8060,"vw":8.80649},{"c":9.22,"h":9.22,"l":9.1,"n":41,"o":9.1399,"t":"2026-10-16T13:35:00Z","v":6227,"vw":9.179844},{"c":9.43,"h":9.44,"l":9.06,"n":71,"o":9.095,"t":"2026-10-16T13:40:00Z","v":9974,"vw":9.159297},{"c":9.095,"h":9.2901,"l":9.095,"n":6,"o":9.2901,"t":"2026-10-16T13:45:00Z","v":806,"vw":9.192794},{"c":9.12,"h":9.12,"l":9.08,"n":7,"o":9.081,"t":"2026-10-16T13:50:00Z","v":495,"vw":9.097271},{"c":9.21,"h":9.32,"l":9.21,"n":6,"o":9.31,"t":"2026-10-16T14:00:00Z","v":822,"vw":9.28625},{"c":9.25,"h":9.25,"l":9.16,"n":7,"o":9.16,"t":"2026-10-16T14:10:00Z","v":906,"vw":9.221881},{"c":9.27,"h":9.2711,"l":9.27,"n":4,"o":9.2711,"t":"2026-10-16T14:30:00Z","v":269,"vw":9.270688},{"c":9.255,"h":9.255,"l":9.255,"n":1,"o":9.255,"t":"2026-10-16T14:35:00Z","v":100,"vw":9.255},{"c":9.2,"h":9.205,"l":9.2,"n":3,"o":9.205,"t":"2026-10-16T14:40:00Z","v":525,"vw":9.203095},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-16T14:45:00Z","v":250,"vw":9.22},{"c":9.1,"h":9.1,"l":9.1,"n":13,"o":9.1,"t":"2026-10-16T14:50:00Z","v":10036,"vw":9.1},{"c":8.93,"h":8.94,"l":8.93,"n":6,"o":8.935,"t":"2026-10-16T15:00:00Z","v":717,"vw":8.932143},{"c":8.82,"h":8.86,"l":8.82,"n":13,"o":8.83,"t":"2026-10-16T15:05:00Z","v":5632,"vw":8.830546},{"c":8.81,"h":8.8156,"l":8.8,"n":17,"o":8.8,"t":"2026-10-16T15:10:00Z","v":2018,"vw":8.809881},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-16T15:15:00Z","v":167,"vw":8.86},{"c":8.715,"h":8.84,"l":8.715,"n":53,"o":8.84,"t":"2026-10-16T15:20:00Z","v":20697,"vw":8.747951},{"c":8.78,"h":8.78,"l":8.78,"n":4,"o":8.78,"t":"2026-10-16T15:25:00Z","v":185,"vw":8.78},{"c":8.82,"h":8.84,"l":8.78,"n":10,"o":8.8052,"t":"2026-10-16T15:45:00Z","v":2560,"vw":8.786485},{"c":8.78,"h":8.78,"l":8.78,"n":3,"o":8.78,"t":"2026-10-16T15:50:00Z","v":112,"vw":8.78},{"c":8.607,"h":8.607,"l":8.607,"n":1,"o":8.607,"t":"2026-10-16T16:00:00Z","v":100,"vw":8.607},{"c":8.68,"h":8.68,"l":8.68,"n":13,"o":8.68,"t":"2026-10-16T16:05:00Z","v":296,"vw":8.68},{"c":8.5776,"h":8.62,"l":8.5776,"n":5,"o":8.62,"t":"2026-10-16T16:10:00Z","v":455,"vw":8.596444},{"c":8.5802,"h":8.5802,"l":8.57,"n":3,"o":8.57,"t":"2026-10-16T16:20:00Z","v":270,"vw":8.5751},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-16T16:40:00Z","v":407,"vw":8.5},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-16T17:05:00Z","v":231,"vw":8.38},{"c":8.385,"h":8.385,"l":8.385,"n":3,"o":8.385,"t":"2026-10-16T17:10:00Z","v":202,"vw":8.385},{"c":8.34,"h":8.38,"l":8.335,"n":8,"o":8.345,"t":"2026-10-16T17:15:00Z","v":1363,"vw":8.348746},{"c":8.42,"h":8.42,"l":8.3702,"n":9,"o":8.41,"t":"2026-10-16T17:20:00Z","v":517,"vw":8.403953},{"c":8.49,"h":8.49,"l":8.44,"n":20,"o":8.44,"t":"2026-10-16T17:25:00Z","v":1510,"vw":8.447835},{"c":8.49,"h":8.49,"l":8.49,"n":8,"o":8.49,"t":"2026-10-16T17:30:00Z","v":1280,"vw":8.49},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-16T17:35:00Z","v":156,"vw":8.41},{"c":8.5,"h":8.52,"l":8.48,"n":4,"o":8.48,"t":"2026-10-16T17:40:00Z","v":2747,"vw":8.517336},{"c":8.5,"h":8.5,"l":8.48,"n":11,"o":8.5,"t":"2026-10-16T17:45:00Z","v":1076,"vw":8.496587},{"c":8.36,"h":8.41,"l":8.36,"n":13,"o":8.41,"t":"2026-10-16T17:50:00Z","v":634,"vw":8.39},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-16T17:55:00Z","v":187,"vw":8.35},{"c":8.3,"h":8.31,"l":8.3,"n":5,"o":8.31,"t":"2026-10-16T18:00:00Z","v":899,"vw":8.308821},{"c":8.31,"h":8.31,"l":8.28,"n":5,"o":8.28,"t":"2026-10-16T18:05:00Z","v":412,"vw":8.302481},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-10-16T18:20:00Z","v":100,"vw":8.275},{"c":8.3195,"h":8.3195,"l":8.3195,"n":1,"o":8.3195,"t":"2026-10-16T18:25:00Z","v":100,"vw":8.3195},{"c":8.33,"h":8.36,"l":8.33,"n":25,"o":8.35,"t":"2026-10-16T18:30:00Z","v":5141,"vw":8.344001},{"c":8.265,"h":8.3301,"l":8.265,"n":29,"o":8.3301,"t":"2026-10-16T18:35:00Z","v":4530,"vw":8.299379},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-16T18:40:00Z","v":510,"vw":8.28},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-16T18:45:00Z","v":193,"vw":8.33},{"c":8.23,"h":8.28,"l":8.23,"n":3,"o":8.28,"t":"2026-10-16T19:00:00Z","v":254,"vw":8.25},{"c":8.15,"h":8.15,"l":8.15,"n":6,"o":8.15,"t":"2026-10-16T19:05:00Z","v":304,"vw":8.15},{"c":8.335,"h":8.335,"l":8.24,"n":21,"o":8.24,"t":"2026-10-16T19:10:00Z","v":2419,"vw":8.251727},{"c":8.315,"h":8.4,"l":8.315,"n":30,"o":8.4,"t":"2026-10-16T19:15:00Z","v":3545,"vw":8.360635},{"c":8.38,"h":8.41,"l":8.37,"n":45,"o":8.41,"t":"2026-10-16T19:20:00Z","v":7144,"vw":8.390296},{"c":8.38,"h":8.395,"l":8.375,"n":10,"o":8.395,"t":"2026-10-16T19:25:00Z","v":2324,"vw":8.380513},{"c":8.325,"h":8.39,"l":8.31,"n":10,"o":8.38,"t":"2026-10-16T19:30:00Z","v":995,"vw":8.36614},{"c":8.37,"h":8.37,"l":8.37,"n":5,"o":8.37,"t":"2026-10-16T19:35:00Z","v":356,"vw":8.37},{"c":8.35,"h":8.4,"l":8.35,"n":2,"o":8.4,"t":"2026-10-16T19:40:00Z","v":871,"vw":8.394259},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-16T19:45:00Z","v":187,"vw":8.3},{"c":8.53,"h":8.53,"l":8.4356,"n":13,"o":8.4356,"t":"2026-10-16T19:50:00Z","v":3271,"vw":8.488126},{"c":8.34,"h":8.43,"l":8.34,"n":16,"o":8.43,"t":"2026-10-16T19:55:00Z","v":1265,"vw":8.358109},{"c":8.32,"h":8.32,"l":8.32,"n":5,"o":8.32,"t":"2026-10-16T20:00:00Z","v":172,"vw":8.32},{"c":8.4083,"h":8.4083,"l":8.4083,"n":1,"o":8.4083,"t":"2026-10-16T20:15:00Z","v":100,"vw":8.4083},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-16T21:45:00Z","v":100,"vw":8.48},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T22:25:00Z","v":1004,"vw":8.32},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-16T23:25:00Z","v":160,"vw":8.25},{"c":8.88,"h":8.88,"l":8.83,"n":15,"o":8.86,"t":"2026-10-19T08:00:00Z","v":1471,"vw":8.863809},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-19T08:05:00Z","v":2600,"vw":8.88},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-19T08:10:00Z","v":148,"vw":8.85},{"c":8.825,"h":8.8617,"l":8.825,"n":4,"o":8.8617,"t":"2026-10-19T08:40:00Z","v":600,"vw":8.84335},{"c":8.73,"h":8.78,"l":8.73,"n":2,"o":8.78,"t":"2026-10-19T09:15:00Z","v":800,"vw":8.7675},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-19T09:55:00Z","v":345,"vw":8.76},{"c":8.75,"h":8.75,"l":8.74,"n":6,"o":8.75,"t":"2026-10-19T10:05:00Z","v":1600,"vw":8.749375},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-19T10:30:00Z","v":148,"vw":8.74},{"c":8.88,"h":8.88,"l":8.86,"n":7,"o":8.86,"t":"2026-10-19T10:55:00Z","v":2058,"vw":8.872563},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-19T11:25:00Z","v":105,"vw":8.8},{"c":8.8921,"h":8.8921,"l":8.8921,"n":2,"o":8.8921,"t":"2026-10-19T12:15:00Z","v":200,"vw":8.8921},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-19T12:25:00Z","v":375,"vw":8.75},{"c":8.9196,"h":8.9196,"l":8.9196,"n":1,"o":8.9196,"t":"2026-10-19T12:40:00Z","v":200,"vw":8.9196},{"c":8.88,"h":8.88,"l":8.86,"n":4,"o":8.86,"t":"2026-10-19T12:55:00Z","v":884,"vw":8.874376},{"c":8.94,"h":8.94,"l":8.9251,"n":4,"o":8.9251,"t":"2026-10-19T13:05:00Z","v":692,"vw":8.936124},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-19T13:15:00Z","v":300,"vw":8.85},{"c":8.957,"h":8.957,"l":8.957,"n":2,"o":8.957,"t":"2026-10-19T13:20:00Z","v":107,"vw":8.957},{"c":8.7205,"h":9,"l":8.68,"n":41,"o":8.94,"t":"2026-10-19T13:30:00Z","v":6739,"vw":8.798531},{"c":8.51,"h":8.6,"l":8.5,"n":28,"o":8.6,"t":"2026-10-19T13:35:00Z","v":6863,"vw":8.569915},{"c":8.635,"h":8.64,"l":8.46,"n":15,"o":8.46,"t":"2026-10-19T13:40:00Z","v":909,"vw":8.592852},{"c":8.64,"h":8.64,"l":8.57,"n":3,"o":8.57,"t":"2026-10-19T13:45:00Z","v":300,"vw":8.596667},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-19T13:50:00Z","v":248,"vw":8.5},{"c":8.35,"h":8.41,"l":8.32,"n":17,"o":8.41,"t":"2026-10-19T13:55:00Z","v":1767,"vw":8.373676},{"c":8.17,"h":8.28,"l":8.17,"n":59,"o":8.28,"t":"2026-10-19T14:00:00Z","v":9554,"vw":8.224093},{"c":8.165,"h":8.19,"l":8.165,"n":18,"o":8.19,"t":"2026-10-19T14:05:00Z","v":1002,"vw":8.185833},{"c":8.1781,"h":8.2,"l":8.13,"n":37,"o":8.1426,"t":"2026-10-19T14:10:00Z","v":4360,"vw":8.149622},{"c":8.36,"h":8.4,"l":8.35,"n":6,"o":8.4,"t":"2026-10-19T14:15:00Z","v":4564,"vw":8.388396},{"c":8.35,"h":8.35,"l":8.33,"n":8,"o":8.35,"t":"2026-10-19T14:20:00Z","v":1389,"vw":8.344114},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-19T14:25:00Z","v":220,"vw":8.31},{"c":8.18,"h":8.2,"l":8.15,"n":11,"o":8.2,"t":"2026-10-19T14:30:00Z","v":1577,"vw":8.182851},{"c":8.17,"h":8.215,"l":8.17,"n":6,"o":8.191,"t":"2026-10-19T14:35:00Z","v":2171,"vw":8.204109},{"c":8.29,"h":8.29,"l":8.21,"n":7,"o":8.21,"t":"2026-10-19T14:40:00Z","v":693,"vw":8.261789},{"c":8.305,"h":8.38,"l":8.305,"n":7,"o":8.38,"t":"2026-10-19T14:45:00Z","v":481,"vw":8.351667},{"c":8.275,"h":8.28,"l":8.275,"n":6,"o":8.28,"t":"2026-10-19T14:50:00Z","v":767,"vw":8.279243},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-19T14:55:00Z","v":135,"vw":8.28},{"c":8.2986,"h":8.2986,"l":8.2845,"n":5,"o":8.2845,"t":"2026-10-19T15:00:00Z","v":316,"vw":8.289005},{"c":8.3334,"h":8.3334,"l":8.295,"n":8,"o":8.295,"t":"2026-10-19T15:05:00Z","v":863,"vw":8.320232},{"c":8.29,"h":8.31,"l":8.29,"n":3,"o":8.31,"t":"2026-10-19T15:15:00Z","v":227,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T15:20:00Z","v":100,"vw":8.3},{"c":8.35,"h":8.35,"l":8.32,"n":9,"o":8.32,"t":"2026-10-19T15:25:00Z","v":1351,"vw":8.3325},{"c":8.25,"h":8.29,"l":8.25,"n":10,"o":8.29,"t":"2026-10-19T15:30:00Z","v":1080,"vw":8.272968},{"c":8.285,"h":8.285,"l":8.285,"n":1,"o":8.285,"t":"2026-10-19T15:35:00Z","v":397,"vw":8.285},{"c":8.305,"h":8.305,"l":8.29,"n":6,"o":8.29,"t":"2026-10-19T15:40:00Z","v":537,"vw":8.296454},{"c":8.3,"h":8.3,"l":8.28,"n":8,"o":8.28,"t":"2026-10-19T15:45:00Z","v":864,"vw":8.287362},{"c":8.355,"h":8.37,"l":8.34,"n":7,"o":8.34,"t":"2026-10-19T15:55:00Z","v":623,"vw":8.348333},{"c":8.29,"h":8.29,"l":8.27,"n":6,"o":8.275,"t":"2026-10-19T16:00:00Z","v":814,"vw":8.284396},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-19T16:10:00Z","v":171,"vw":8.27},{"c":8.2629,"h":8.2629,"l":8.2629,"n":2,"o":8.2629,"t":"2026-10-19T16:25:00Z","v":168,"vw":8.2629},{"c":8.26,"h":8.2701,"l":8.26,"n":6,"o":8.26,"t":"2026-10-19T16:30:00Z","v":1200,"vw":8.2642},{"c":8.2201,"h":8.2201,"l":8.2201,"n":3,"o":8.2201,"t":"2026-10-19T16:35:00Z","v":137,"vw":8.2201},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-19T16:45:00Z","v":129,"vw":8.23},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-19T16:50:00Z","v":101,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-19T16:55:00Z","v":458,"vw":8.2},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-19T17:00:00Z","v":451,"vw":8.15},{"c":8.1795,"h":8.1795,"l":8.165,"n":3,"o":8.165,"t":"2026-10-19T17:15:00Z","v":955,"vw":8.173056},{"c":8.15,"h":8.1634,"l":8.15,"n":14,"o":8.155,"t":"2026-10-19T17:20:00Z","v":10115,"vw":8.155096},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-19T17:25:00Z","v":368,"vw":8.16},{"c":8.16,"h":8.16,"l":8.16,"n":14,"o":8.16,"t":"2026-10-19T17:30:00Z","v":873,"vw":8.16},{"c":8.1,"h":8.11,"l":8.1,"n":37,"o":8.11,"t":"2026-10-19T17:40:00Z","v":6152,"vw":8.104316},{"c":7.995,"h":8.06,"l":7.9805,"n":20,"o":8.06,"t":"2026-10-19T17:45:00Z","v":2028,"vw":8.026928},{"c":8.01,"h":8.01,"l":7.995,"n":7,"o":7.9964,"t":"2026-10-19T17:50:00Z","v":823,"vw":8.006176},{"c":8.03,"h":8.03,"l":7.99,"n":4,"o":7.99,"t":"2026-10-19T17:55:00Z","v":587,"vw":8.022},{"c":8,"h":8.0633,"l":8,"n":4,"o":8.0633,"t":"2026-10-19T18:00:00Z","v":1188,"vw":8.055043},{"c":7.995,"h":8.0199,"l":7.995,"n":4,"o":8.0199,"t":"2026-10-19T18:05:00Z","v":1476,"vw":8.002114},{"c":7.9914,"h":7.9914,"l":7.99,"n":6,"o":7.99,"t":"2026-10-19T18:10:00Z","v":344,"vw":7.990778},{"c":8.005,"h":8.005,"l":8.005,"n":3,"o":8.005,"t":"2026-10-19T18:15:00Z","v":125,"vw":8.005},{"c":7.96,"h":7.96,"l":7.96,"n":3,"o":7.96,"t":"2026-10-19T18:20:00Z","v":494,"vw":7.96},{"c":7.92,"h":7.94,"l":7.9,"n":29,"o":7.92,"t":"2026-10-19T18:25:00Z","v":4037,"vw":7.918655},{"c":7.9001,"h":7.955,"l":7.9,"n":109,"o":7.935,"t":"2026-10-19T18:30:00Z","v":46626,"vw":7.920369},{"c":7.93,"h":7.94,"l":7.9,"n":21,"o":7.92,"t":"2026-10-19T18:35:00Z","v":5958,"vw":7.910939},{"c":7.955,"h":7.955,"l":7.955,"n":2,"o":7.955,"t":"2026-10-19T18:40:00Z","v":150,"vw":7.955},{"c":7.99,"h":8.04,"l":7.99,"n":25,"o":8.04,"t":"2026-10-19T18:45:00Z","v":20556,"vw":7.995781},{"c":7.94,"h":8.02,"l":7.93,"n":165,"o":7.99,"t":"2026-10-19T18:50:00Z","v":56504,"vw":7.965295},{"c":7.92,"h":7.96,"l":7.9,"n":154,"o":7.955,"t":"2026-10-19T18:55:00Z","v":45554,"vw":7.931841},{"c":7.92,"h":7.945,"l":7.86,"n":253,"o":7.92,"t":"2026-10-19T19:00:00Z","v":82491,"vw":7.891387},{"c":7.915,"h":7.92,"l":7.88,"n":217,"o":7.92,"t":"2026-10-19T19:05:00Z","v":49271,"vw":7.898946},{"c":7.84,"h":7.9,"l":7.84,"n":223,"o":7.9,"t":"2026-10-19T19:10:00Z","v":71055,"vw":7.884982},{"c":7.89,"h":7.89,"l":7.83,"n":226,"o":7.84,"t":"2026-10-19T19:15:00Z","v":22712,"vw":7.848705},{"c":8.03,"h":8.03,"l":7.86,"n":91,"o":7.89,"t":"2026-10-19T19:20:00Z","v":11109,"vw":7.9148},{"c":8.04,"h":8.08,"l":8.04,"n":11,"o":8.05,"t":"2026-10-19T19:25:00Z","v":1667,"vw":8.0525},{"c":7.99,"h":8,"l":7.94,"n":14,"o":7.94,"t":"2026-10-19T19:30:00Z","v":10970,"vw":7.989629},{"c":8.06,"h":8.06,"l":7.99,"n":10,"o":7.99,"t":"2026-10-19T19:35:00Z","v":17655,"vw":8.00101},{"c":8.01,"h":8.08,"l":8.01,"n":42,"o":8.08,"t":"2026-10-19T19:40:00Z","v":13831,"vw":8.07412},{"c":7.97,"h":7.99,"l":7.95,"n":53,"o":7.99,"t":"2026-10-19T19:45:00Z","v":23972,"vw":7.965049},{"c":7.91,"h":7.94,"l":7.895,"n":31,"o":7.93,"t":"2026-10-19T19:50:00Z","v":4641,"vw":7.927464},{"c":7.95,"h":7.95,"l":7.87,"n":84,"o":7.91,"t":"2026-10-19T19:55:00Z","v":9510,"vw":7.929278},{"c":7.9,"h":7.95,"l":7.9,"n":6,"o":7.95,"t":"2026-10-19T20:00:00Z","v":439,"vw":7.924656},{"c":7.9647,"h":7.9647,"l":7.92,"n":3,"o":7.92,"t":"2026-10-19T20:15:00Z","v":900,"vw":7.944833},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-19T20:30:00Z","v":100,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:35:00Z","v":100,"vw":7.95},{"c":7.8808,"h":7.91,"l":7.8808,"n":5,"o":7.91,"t":"2026-10-19T20:55:00Z","v":500,"vw":7.892169},{"c":7.8868,"h":7.8868,"l":7.8868,"n":1,"o":7.8868,"t":"2026-10-19T21:05:00Z","v":200,"vw":7.8868},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-19T21:15:00Z","v":100,"vw":8.02},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-19T23:00:00Z","v":115,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T23:10:00Z","v":150,"vw":7.95},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T23:35:00Z","v":100,"vw":7.89},{"c":7.7,"h":7.7,"l":7.7,"n":15,"o":7.7,"t":"2026-10-20T08:10:00Z","v":5480,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T09:50:00Z","v":100,"vw":7.69},{"c":6.86,"h":7.58,"l":6.86,"n":26,"o":7.58,"t":"2026-10-20T10:00:00Z","v":1983,"vw":7.310064},{"c":6.89,"h":6.89,"l":6.86,"n":8,"o":6.87,"t":"2026-10-20T10:20:00Z","v":1178,"vw":6.869534},{"c":6.93,"h":6.93,"l":6.9,"n":7,"o":6.92,"t":"2026-10-20T10:40:00Z","v":1131,"vw":6.922233},{"c":6.92,"h":6.92,"l":6.8718,"n":4,"o":6.8718,"t":"2026-10-20T10:45:00Z","v":1100,"vw":6.892457},{"c":6.87,"h":6.92,"l":6.86,"n":20,"o":6.89,"t":"2026-10-20T10:50:00Z","v":2301,"vw":6.889288},{"c":6.88,"h":6.88,"l":6.87,"n":17,"o":6.87,"t":"2026-10-20T10:55:00Z","v":1449,"vw":6.874379},{"c":6.91,"h":6.91,"l":6.83,"n":21,"o":6.85,"t":"2026-10-20T11:00:00Z","v":3646,"vw":6.872269},{"c":6.75,"h":6.82,"l":6.75,"n":6,"o":6.82,"t":"2026-10-20T11:05:00Z","v":4390,"vw":6.752648},{"c":6.7986,"h":6.7986,"l":6.7,"n":9,"o":6.7,"t":"2026-10-20T11:10:00Z","v":1507,"vw":6.7136},{"c":6.7,"h":6.7996,"l":6.7,"n":8,"o":6.74,"t":"2026-10-20T11:15:00Z","v":2005,"vw":6.746745},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-20T11:20:00Z","v":626,"vw":6.7},{"c":6.7713,"h":6.7713,"l":6.7713,"n":2,"o":6.7713,"t":"2026-10-20T11:25:00Z","v":586,"vw":6.7713},{"c":6.78,"h":6.82,"l":6.76,"n":4,"o":6.82,"t":"2026-10-20T11:30:00Z","v":556,"vw":6.797986},{"c":6.7501,"h":6.7501,"l":6.75,"n":2,"o":6.75,"t":"2026-10-20T11:35:00Z","v":20000,"vw":6.750099},{"c":6.7,"h":6.76,"l":6.7,"n":9,"o":6.76,"t":"2026-10-20T11:55:00Z","v":2190,"vw":6.74636},{"c":6.61,"h":6.62,"l":6.61,"n":5,"o":6.62,"t":"2026-10-20T12:00:00Z","v":503,"vw":6.616},{"c":6.63,"h":6.63,"l":6.6,"n":17,"o":6.61,"t":"2026-10-20T12:05:00Z","v":1327,"vw":6.612727},{"c":6.6,"h":6.6,"l":6.552,"n":5,"o":6.552,"t":"2026-10-20T12:10:00Z","v":942,"vw":6.58114},{"c":6.64,"h":6.64,"l":6.63,"n":2,"o":6.63,"t":"2026-10-20T12:15:00Z","v":500,"vw":6.635},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-20T12:20:00Z","v":100,"vw":6.64},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-20T12:25:00Z","v":185,"vw":6.73},{"c":6.75,"h":6.75,"l":6.75,"n":5,"o":6.75,"t":"2026-10-20T12:30:00Z","v":420,"vw":6.75},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-10-20T12:40:00Z","v":204,"vw":6.78},{"c":6.8081,"h":6.8081,"l":6.75,"n":9,"o":6.77,"t":"2026-10-20T12:45:00Z","v":1108,"vw":6.76581},{"c":6.75,"h":6.75,"l":6.75,"n":4,"o":6.75,"t":"2026-10-20T12:50:00Z","v":500,"vw":6.75},{"c":6.749,"h":6.78,"l":6.749,"n":12,"o":6.78,"t":"2026-10-20T12:55:00Z","v":4877,"vw":6.756171},{"c":6.71,"h":6.75,"l":6.71,"n":4,"o":6.75,"t":"2026-10-20T13:00:00Z","v":1220,"vw":6.732733},{"c":6.749,"h":6.749,"l":6.749,"n":3,"o":6.749,"t":"2026-10-20T13:05:00Z","v":300,"vw":6.749},{"c":6.79,"h":6.8,"l":6.79,"n":2,"o":6.8,"t":"2026-10-20T13:10:00Z","v":300,"vw":6.793333},{"c":6.79,"h":6.8,"l":6.79,"n":7,"o":6.8,"t":"2026-10-20T13:15:00Z","v":1371,"vw":6.794479},{"c":6.8,"h":6.8,"l":6.79,"n":6,"o":6.79,"t":"2026-10-20T13:20:00Z","v":677,"vw":6.792342},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-20T13:25:00Z","v":250,"vw":6.94},{"c":7.0628,"h":7.21,"l":6.93,"n":115,"o":7.025,"t":"2026-10-20T13:30:00Z","v":26845,"vw":7.057505},{"c":7.23,"h":7.2569,"l":7.1,"n":85,"o":7.1,"t":"2026-10-20T13:35:00Z","v":21725,"vw":7.177446},{"c":7.13,"h":7.225,"l":7.13,"n":25,"o":7.2,"t":"2026-10-20T13:40:00Z","v":2671,"vw":7.169671},{"c":7.38,"h":7.38,"l":7.061,"n":38,"o":7.061,"t":"2026-10-20T13:45:00Z","v":8077,"vw":7.253712},{"c":7.4791,"h":7.4791,"l":7.28,"n":34,"o":7.37,"t":"2026-10-20T13:50:00Z","v":5096,"vw":7.371763},{"c":7.45,"h":7.45,"l":7.34,"n":28,"o":7.4499,"t":"2026-10-20T13:55:00Z","v":3499,"vw":7.365702},{"c":7.45,"h":7.5421,"l":7.42,"n":14,"o":7.45,"t":"2026-10-20T14:00:00Z","v":2037,"vw":7.460451},{"c":7.66,"h":7.66,"l":7.52,"n":47,"o":7.52,"t":"2026-10-20T14:05:00Z","v":14529,"vw":7.569168},{"c":7.65,"h":7.675,"l":7.62,"n":33,"o":7.66,"t":"2026-10-20T14:10:00Z","v":3629,"vw":7.654715},{"c":7.79,"h":7.795,"l":7.66,"n":24,"o":7.66,"t":"2026-10-20T14:15:00Z","v":3952,"vw":7.782838},{"c":7.8591,"h":7.8591,"l":7.7,"n":40,"o":7.75,"t":"2026-10-20T14:20:00Z","v":4402,"vw":7.742017},{"c":7.92,"h":7.95,"l":7.82,"n":139,"o":7.82,"t":"2026-10-20T14:25:00Z","v":32633,"vw":7.873261},{"c":7.85,"h":7.97,"l":7.85,"n":89,"o":7.9,"t":"2026-10-20T14:30:00Z","v":21874,"vw":7.927235},{"c":7.8624,"h":7.92,"l":7.821,"n":65,"o":7.83,"t":"2026-10-20T14:35:00Z","v":11938,"vw":7.845128},{"c":8.01,"h":8.05,"l":7.92,"n":43,"o":7.92,"t":"2026-10-20T14:40:00Z","v":8965,"vw":7.98487},{"c":7.895,"h":8.06,"l":7.895,"n":34,"o":7.9994,"t":"2026-10-20T14:45:00Z","v":10328,"vw":8.013056},{"c":8.01,"h":8.01,"l":7.91,"n":17,"o":7.91,"t":"2026-10-20T14:50:00Z","v":2499,"vw":7.978272},{"c":8.02,"h":8.042,"l":8.01,"n":12,"o":8.03,"t":"2026-10-20T14:55:00Z","v":1921,"vw":8.030427},{"c":7.925,"h":8.01,"l":7.925,"n":17,"o":8.01,"t":"2026-10-20T15:00:00Z","v":2871,"vw":7.948262},{"c":7.9372,"h":7.94,"l":7.9,"n":17,"o":7.9,"t":"2026-10-20T15:05:00Z","v":4352,"vw":7.915889},{"c":7.74,"h":7.91,"l":7.73,"n":44,"o":7.91,"t":"2026-10-20T15:10:00Z","v":5222,"vw":7.804847},{"c":7.84,"h":7.86,"l":7.78,"n":33,"o":7.78,"t":"2026-10-20T15:15:00Z","v":4249,"vw":7.817111},{"c":7.74,"h":7.865,"l":7.73,"n":37,"o":7.865,"t":"2026-10-20T15:20:00Z","v":8491,"vw":7.792408},{"c":7.75,"h":7.77,"l":7.75,"n":18,"o":7.7521,"t":"2026-10-20T15:25:00Z","v":2896,"vw":7.758216},{"c":7.701,"h":7.755,"l":7.701,"n":7,"o":7.755,"t":"2026-10-20T15:30:00Z","v":724,"vw":7.719857},{"c":7.675,"h":7.71,"l":7.675,"n":21,"o":7.7,"t":"2026-10-20T15:35:00Z","v":2852,"vw":7.699546},{"c":7.74,"h":7.74,"l":7.71,"n":10,"o":7.71,"t":"2026-10-20T15:40:00Z","v":446,"vw":7.72},{"c":7.68,"h":7.68,"l":7.68,"n":5,"o":7.68,"t":"2026-10-20T15:45:00Z","v":155,"vw":7.68},{"c":7.675,"h":7.675,"l":7.675,"n":11,"o":7.675,"t":"2026-10-20T15:50:00Z","v":2374,"vw":7.675},{"c":7.68,"h":7.705,"l":7.68,"n":18,"o":7.7,"t":"2026-10-20T15:55:00Z","v":2456,"vw":7.69279},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-20T16:00:00Z","v":242,"vw":7.68},{"c":7.71,"h":7.74,"l":7.68,"n":21,"o":7.68,"t":"2026-10-20T16:05:00Z","v":3382,"vw":7.723022},{"c":7.675,"h":7.7,"l":7.65,"n":55,"o":7.7,"t":"2026-10-20T16:10:00Z","v":28981,"vw":7.656387},{"c":7.59,"h":7.675,"l":7.59,"n":14,"o":7.675,"t":"2026-10-20T16:15:00Z","v":4944,"vw":7.63782},{"c":7.58,"h":7.59,"l":7.5605,"n":11,"o":7.565,"t":"2026-10-20T16:20:00Z","v":25983,"vw":7.561272},{"c":7.59,"h":7.615,"l":7.59,"n":9,"o":7.59,"t":"2026-10-20T16:25:00Z","v":935,"vw":7.604099},{"c":7.65,"h":7.65,"l":7.61,"n":36,"o":7.61,"t":"2026-10-20T16:30:00Z","v":4824,"vw":7.630055},{"c":7.67,"h":7.67,"l":7.67,"n":5,"o":7.67,"t":"2026-10-20T16:35:00Z","v":324,"vw":7.67},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-20T16:45:00Z","v":300,"vw":7.75},{"c":7.82,"h":7.86,"l":7.7301,"n":77,"o":7.7301,"t":"2026-10-20T16:50:00Z","v":12421,"vw":7.803888},{"c":7.79,"h":7.81,"l":7.79,"n":3,"o":7.81,"t":"2026-10-20T16:55:00Z","v":231,"vw":7.798696},{"c":7.81,"h":7.82,"l":7.81,"n":21,"o":7.82,"t":"2026-10-20T17:00:00Z","v":1976,"vw":7.81309},{"c":7.82,"h":7.83,"l":7.8,"n":19,"o":7.83,"t":"2026-10-20T17:05:00Z","v":4725,"vw":7.81587},{"c":7.81,"h":7.82,"l":7.81,"n":18,"o":7.82,"t":"2026-10-20T17:10:00Z","v":3542,"vw":7.811449},{"c":7.82,"h":7.82,"l":7.82,"n":10,"o":7.82,"t":"2026-10-20T17:15:00Z","v":1903,"vw":7.82},{"c":7.86,"h":7.89,"l":7.86,"n":12,"o":7.89,"t":"2026-10-20T17:20:00Z","v":1799,"vw":7.865143},{"c":7.84,"h":7.85,"l":7.84,"n":18,"o":7.845,"t":"2026-10-20T17:25:00Z","v":1907,"vw":7.843391},{"c":7.87,"h":7.87,"l":7.87,"n":8,"o":7.87,"t":"2026-10-20T17:30:00Z","v":1668,"vw":7.87},{"c":7.92,"h":7.92,"l":7.91,"n":9,"o":7.91,"t":"2026-10-20T17:45:00Z","v":2962,"vw":7.916897},{"c":7.91,"h":7.925,"l":7.91,"n":3,"o":7.925,"t":"2026-10-20T17:50:00Z","v":709,"vw":7.918571},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-20T17:55:00Z","v":308,"vw":7.9},{"c":7.91,"h":7.96,"l":7.91,"n":7,"o":7.96,"t":"2026-10-20T18:00:00Z","v":860,"vw":7.935},{"c":7.875,"h":7.9,"l":7.86,"n":38,"o":7.9,"t":"2026-10-20T18:05:00Z","v":9772,"vw":7.877378},{"c":7.8563,"h":7.8563,"l":7.8563,"n":1,"o":7.8563,"t":"2026-10-20T18:10:00Z","v":500,"vw":7.8563},{"c":7.81,"h":7.83,"l":7.81,"n":5,"o":7.83,"t":"2026-10-20T18:15:00Z","v":503,"vw":7.818},{"c":7.81,"h":7.81,"l":7.81,"n":3,"o":7.81,"t":"2026-10-20T18:20:00Z","v":305,"vw":7.81},{"c":7.81,"h":7.82,"l":7.81,"n":8,"o":7.82,"t":"2026-10-20T18:25:00Z","v":579,"vw":7.813584},{"c":7.815,"h":7.815,"l":7.815,"n":12,"o":7.815,"t":"2026-10-20T18:30:00Z","v":2450,"vw":7.815},{"c":7.77,"h":7.78,"l":7.75,"n":52,"o":7.77,"t":"2026-10-20T18:35:00Z","v":5353,"vw":7.7608},{"c":7.755,"h":7.77,"l":7.755,"n":13,"o":7.76,"t":"2026-10-20T18:40:00Z","v":2112,"vw":7.760236},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-20T18:45:00Z","v":100,"vw":7.82},{"c":7.7901,"h":7.7901,"l":7.7901,"n":1,"o":7.7901,"t":"2026-10-20T18:50:00Z","v":125,"vw":7.7901},{"c":7.77,"h":7.83,"l":7.77,"n":14,"o":7.83,"t":"2026-10-20T18:55:00Z","v":1811,"vw":7.812464},{"c":7.76,"h":7.785,"l":7.76,"n":8,"o":7.78,"t":"2026-10-20T19:00:00Z","v":2129,"vw":7.763302},{"c":7.755,"h":7.77,"l":7.755,"n":20,"o":7.755,"t":"2026-10-20T19:05:00Z","v":3311,"vw":7.764365},{"c":7.7,"h":7.77,"l":7.7,"n":19,"o":7.77,"t":"2026-10-20T19:10:00Z","v":5290,"vw":7.759196},{"c":7.69,"h":7.7,"l":7.69,"n":4,"o":7.7,"t":"2026-10-20T19:15:00Z","v":443,"vw":7.692935},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-20T19:20:00Z","v":158,"vw":7.71},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-20T19:25:00Z","v":1030,"vw":7.69},{"c":7.73,"h":7.79,"l":7.68,"n":71,"o":7.69,"t":"2026-10-20T19:30:00Z","v":26362,"vw":7.725503},{"c":7.71,"h":7.72,"l":7.67,"n":38,"o":7.71,"t":"2026-10-20T19:35:00Z","v":12588,"vw":7.695883},{"c":7.74,"h":7.75,"l":7.72,"n":56,"o":7.72,"t":"2026-10-20T19:40:00Z","v":7976,"vw":7.738725},{"c":7.75,"h":7.75,"l":7.75,"n":11,"o":7.75,"t":"2026-10-20T19:45:00Z","v":1762,"vw":7.75},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-20T19:50:00Z","v":102,"vw":7.74},{"c":7.625,"h":7.72,"l":7.56,"n":137,"o":7.72,"t":"2026-10-20T19:55:00Z","v":16021,"vw":7.633202},{"c":7.625,"h":7.625,"l":7.6,"n":6,"o":7.6,"t":"2026-10-20T20:00:00Z","v":421,"vw":7.605995},{"c":7.737,"h":7.737,"l":7.737,"n":1,"o":7.737,"t":"2026-10-20T20:45:00Z","v":113,"vw":7.737},{"c":7.7495,"h":7.7495,"l":7.7495,"n":1,"o":7.7495,"t":"2026-10-20T20:50:00Z","v":1250,"vw":7.7495},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-20T21:00:00Z","v":300,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-20T21:05:00Z","v":733,"vw":7.8},{"c":7.7807,"h":7.8,"l":7.7807,"n":6,"o":7.79,"t":"2026-10-20T21:10:00Z","v":1292,"vw":7.783167},{"c":7.7807,"h":7.7807,"l":7.7807,"n":1,"o":7.7807,"t":"2026-10-20T21:15:00Z","v":1000,"vw":7.7807},{"c":7.7785,"h":7.7785,"l":7.7785,"n":1,"o":7.7785,"t":"2026-10-20T21:30:00Z","v":100,"vw":7.7785},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-20T22:00:00Z","v":259,"vw":7.78},{"c":7.7869,"h":7.7869,"l":7.7869,"n":1,"o":7.7869,"t":"2026-10-20T22:45:00Z","v":150,"vw":7.7869},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-20T22:55:00Z","v":3200,"vw":7.78},{"c":7.89,"h":7.9,"l":7.89,"n":11,"o":7.89,"t":"2026-10-21T08:00:00Z","v":1178,"vw":7.891994},{"c":7.96,"h":7.96,"l":7.95,"n":2,"o":7.95,"t":"2026-10-21T08:15:00Z","v":400,"vw":7.9525},{"c":7.83,"h":7.83,"l":7.82,"n":2,"o":7.82,"t":"2026-10-21T08:30:00Z","v":400,"vw":7.8275},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-21T10:00:00Z","v":300,"vw":7.83},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-10-21T11:30:00Z","v":500,"vw":7.93},{"c":7.9,"h":7.9117,"l":7.9,"n":3,"o":7.9117,"t":"2026-10-21T11:35:00Z","v":225,"vw":7.90585},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T11:40:00Z","v":212,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":8,"o":7.9,"t":"2026-10-21T11:50:00Z","v":1712,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-21T12:40:00Z","v":251,"vw":7.9},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-21T13:05:00Z","v":203,"vw":7.93},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-10-21T13:15:00Z","v":310,"vw":8.01},{"c":8.0596,"h":8.0596,"l":8.0535,"n":3,"o":8.0535,"t":"2026-10-21T13:20:00Z","v":550,"vw":8.05594},{"c":7.98,"h":8.0983,"l":7.98,"n":2,"o":8.0983,"t":"2026-10-21T13:25:00Z","v":400,"vw":8.03915},{"c":7.81,"h":8.1,"l":7.81,"n":38,"o":8,"t":"2026-10-21T13:30:00Z","v":6671,"vw":7.921533},{"c":7.885,"h":7.9,"l":7.76,"n":26,"o":7.78,"t":"2026-10-21T13:35:00Z","v":4750,"vw":7.858331},{"c":7.6,"h":7.96,"l":7.6,"n":25,"o":7.96,"t":"2026-10-21T13:40:00Z","v":4086,"vw":7.824698},{"c":7.71,"h":7.77,"l":7.6,"n":31,"o":7.61,"t":"2026-10-21T13:45:00Z","v":2802,"vw":7.688654},{"c":7.6,"h":7.77,"l":7.6,"n":20,"o":7.71,"t":"2026-10-21T13:50:00Z","v":1835,"vw":7.694568},{"c":7.655,"h":7.67,"l":7.6188,"n":17,"o":7.6188,"t":"2026-10-21T13:55:00Z","v":3294,"vw":7.645189},{"c":7.6309,"h":7.685,"l":7.54,"n":29,"o":7.685,"t":"2026-10-21T14:00:00Z","v":4610,"vw":7.599457},{"c":7.5401,"h":7.62,"l":7.54,"n":23,"o":7.62,"t":"2026-10-21T14:05:00Z","v":6598,"vw":7.554678},{"c":7.58,"h":7.58,"l":7.54,"n":18,"o":7.5558,"t":"2026-10-21T14:10:00Z","v":2888,"vw":7.55289},{"c":7.52,"h":7.54,"l":7.49,"n":17,"o":7.54,"t":"2026-10-21T14:15:00Z","v":4548,"vw":7.501796},{"c":7.6571,"h":7.66,"l":7.51,"n":24,"o":7.55,"t":"2026-10-21T14:20:00Z","v":8080,"vw":7.616094},{"c":7.62,"h":7.64,"l":7.62,"n":7,"o":7.64,"t":"2026-10-21T14:25:00Z","v":1735,"vw":7.634678},{"c":7.6407,"h":7.66,"l":7.615,"n":8,"o":7.615,"t":"2026-10-21T14:30:00Z","v":1754,"vw":7.631259},{"c":7.5599,"h":7.635,"l":7.535,"n":11,"o":7.635,"t":"2026-10-21T14:35:00Z","v":1234,"vw":7.567169},{"c":7.58,"h":7.58,"l":7.58,"n":4,"o":7.58,"t":"2026-10-21T14:40:00Z","v":625,"vw":7.58},{"c":7.6695,"h":7.6695,"l":7.63,"n":7,"o":7.63,"t":"2026-10-21T14:45:00Z","v":760,"vw":7.661071},{"c":7.6,"h":7.67,"l":7.6,"n":15,"o":7.66,"t":"2026-10-21T14:50:00Z","v":2868,"vw":7.659551},{"c":7.52,"h":7.57,"l":7.52,"n":15,"o":7.57,"t":"2026-10-21T14:55:00Z","v":1489,"vw":7.542545},{"c":7.49,"h":7.525,"l":7.48,"n":21,"o":7.525,"t":"2026-10-21T15:00:00Z","v":14472,"vw":7.484513},{"c":7.51,"h":7.51,"l":7.4901,"n":8,"o":7.4901,"t":"2026-10-21T15:05:00Z","v":1955,"vw":7.496128},{"c":7.51,"h":7.55,"l":7.51,"n":14,"o":7.55,"t":"2026-10-21T15:10:00Z","v":1481,"vw":7.530485},{"c":7.4801,"h":7.51,"l":7.4801,"n":7,"o":7.51,"t":"2026-10-21T15:15:00Z","v":902,"vw":7.487575},{"c":7.55,"h":7.58,"l":7.51,"n":28,"o":7.51,"t":"2026-10-21T15:25:00Z","v":1926,"vw":7.566},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-21T15:30:00Z","v":253,"vw":7.57},{"c":7.65,"h":7.66,"l":7.63,"n":9,"o":7.63,"t":"2026-10-21T15:35:00Z","v":4445,"vw":7.641359},{"c":7.6301,"h":7.66,"l":7.6301,"n":14,"o":7.6409,"t":"2026-10-21T15:40:00Z","v":12849,"vw":7.63729},{"c":7.66,"h":7.68,"l":7.66,"n":11,"o":7.68,"t":"2026-10-21T15:45:00Z","v":3713,"vw":7.674144},{"c":7.6532,"h":7.6532,"l":7.6391,"n":5,"o":7.6391,"t":"2026-10-21T15:50:00Z","v":1316,"vw":7.641339},{"c":7.62,"h":7.63,"l":7.62,"n":3,"o":7.63,"t":"2026-10-21T15:55:00Z","v":520,"vw":7.624615},{"c":7.59,"h":7.62,"l":7.59,"n":7,"o":7.62,"t":"2026-10-21T16:00:00Z","v":337,"vw":7.604851},{"c":7.62,"h":7.62,"l":7.6,"n":7,"o":7.6,"t":"2026-10-21T16:05:00Z","v":1232,"vw":7.6175},{"c":7.595,"h":7.595,"l":7.595,"n":1,"o":7.595,"t":"2026-10-21T16:10:00Z","v":500,"vw":7.595},{"c":7.585,"h":7.585,"l":7.585,"n":4,"o":7.585,"t":"2026-10-21T16:20:00Z","v":374,"vw":7.585},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-21T16:25:00Z","v":158,"vw":7.59},{"c":7.62,"h":7.62,"l":7.62,"n":3,"o":7.62,"t":"2026-10-21T16:30:00Z","v":739,"vw":7.62},{"c":7.86,"h":7.86,"l":7.59,"n":36,"o":7.6,"t":"2026-10-21T16:35:00Z","v":4951,"vw":7.690568},{"c":7.755,"h":7.8,"l":7.75,"n":30,"o":7.78,"t":"2026-10-21T16:40:00Z","v":8769,"vw":7.775602},{"c":7.77,"h":7.8,"l":7.7201,"n":14,"o":7.79,"t":"2026-10-21T16:45:00Z","v":1694,"vw":7.749181},{"c":7.75,"h":7.7995,"l":7.75,"n":29,"o":7.76,"t":"2026-10-21T16:50:00Z","v":4703,"vw":7.769817},{"c":7.75,"h":7.75,"l":7.74,"n":2,"o":7.74,"t":"2026-10-21T16:55:00Z","v":250,"vw":7.746},{"c":7.745,"h":7.745,"l":7.745,"n":5,"o":7.745,"t":"2026-10-21T17:00:00Z","v":296,"vw":7.745},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-21T17:05:00Z","v":1013,"vw":7.77},{"c":7.7,"h":7.745,"l":7.7,"n":13,"o":7.745,"t":"2026-10-21T17:10:00Z","v":901,"vw":7.7275},{"c":7.7101,"h":7.725,"l":7.7101,"n":3,"o":7.725,"t":"2026-10-21T17:25:00Z","v":622,"vw":7.712503},{"c":7.7,"h":7.7101,"l":7.7,"n":6,"o":7.7101,"t":"2026-10-21T17:30:00Z","v":903,"vw":7.704754},{"c":7.7281,"h":7.7281,"l":7.7055,"n":3,"o":7.7055,"t":"2026-10-21T17:45:00Z","v":1200,"vw":7.708241},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-21T17:50:00Z","v":200,"vw":7.7},{"c":7.73,"h":7.75,"l":7.6912,"n":10,"o":7.6912,"t":"2026-10-21T17:55:00Z","v":7389,"vw":7.706325},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-21T18:00:00Z","v":200,"vw":7.74},{"c":7.72,"h":7.7524,"l":7.72,"n":15,"o":7.75,"t":"2026-10-21T18:05:00Z","v":1969,"vw":7.742175},{"c":7.7,"h":7.71,"l":7.7,"n":6,"o":7.71,"t":"2026-10-21T18:15:00Z","v":335,"vw":7.705},{"c":7.62,"h":7.64,"l":7.62,"n":3,"o":7.63,"t":"2026-10-21T18:25:00Z","v":1300,"vw":7.628461},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-21T18:30:00Z","v":153,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-21T18:35:00Z","v":259,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-21T18:40:00Z","v":205,"vw":7.65},{"c":7.555,"h":7.62,"l":7.555,"n":24,"o":7.62,"t":"2026-10-21T18:45:00Z","v":2034,"vw":7.585303},{"c":7.45,"h":7.5105,"l":7.45,"n":15,"o":7.5,"t":"2026-10-21T18:55:00Z","v":2949,"vw":7.485591},{"c":7.3934,"h":7.3934,"l":7.3934,"n":1,"o":7.3934,"t":"2026-10-21T19:05:00Z","v":350,"vw":7.3934},{"c":7.311,"h":7.35,"l":7.31,"n":39,"o":7.33,"t":"2026-10-21T19:10:00Z","v":7986,"vw":7.328958},{"c":7.365,"h":7.39,"l":7.36,"n":43,"o":7.38,"t":"2026-10-21T19:15:00Z","v":1553,"vw":7.369577},{"c":7.35,"h":7.3801,"l":7.34,"n":17,"o":7.3801,"t":"2026-10-21T19:20:00Z","v":1393,"vw":7.350777},{"c":7.39,"h":7.4,"l":7.37,"n":27,"o":7.37,"t":"2026-10-21T19:25:00Z","v":4124,"vw":7.392051},{"c":7.44,"h":7.44,"l":7.4,"n":7,"o":7.4,"t":"2026-10-21T19:30:00Z","v":563,"vw":7.43},{"c":7.43,"h":7.46,"l":7.43,"n":12,"o":7.46,"t":"2026-10-21T19:35:00Z","v":2037,"vw":7.447057},{"c":7.41,"h":7.44,"l":7.39,"n":8,"o":7.44,"t":"2026-10-21T19:40:00Z","v":1453,"vw":7.434286},{"c":7.4,"h":7.4,"l":7.389,"n":5,"o":7.389,"t":"2026-10-21T19:45:00Z","v":604,"vw":7.390833},{"c":7.365,"h":7.41,"l":7.365,"n":8,"o":7.38,"t":"2026-10-21T19:50:00Z","v":600,"vw":7.391528},{"c":7.36,"h":7.4,"l":7.36,"n":57,"o":7.3876,"t":"2026-10-21T19:55:00Z","v":8958,"vw":7.389378},{"c":7.36,"h":7.36,"l":7.36,"n":7,"o":7.36,"t":"2026-10-21T20:00:00Z","v":716,"vw":7.36},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-21T20:05:00Z","v":400,"vw":7.36},{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-10-21T21:05:00Z","v":135,"vw":7.5},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-21T22:15:00Z","v":520,"vw":7.41},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-21T22:45:00Z","v":110,"vw":7.36},{"c":6.71,"h":7.12,"l":6.71,"n":23,"o":7.12,"t":"2026-10-22T08:00:00Z","v":1937,"vw":7.013899},{"c":6.7517,"h":6.8597,"l":6.7517,"n":3,"o":6.85,"t":"2026-10-22T09:50:00Z","v":562,"vw":6.810433},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T10:15:00Z","v":1000,"vw":6.8},{"c":6.8106,"h":6.8106,"l":6.8106,"n":1,"o":6.8106,"t":"2026-10-22T10:45:00Z","v":184,"vw":6.8106},{"c":6.8532,"h":6.8532,"l":6.8532,"n":1,"o":6.8532,"t":"2026-10-22T11:00:00Z","v":208,"vw":6.8532},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-22T11:05:00Z","v":150,"vw":6.85},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-22T11:25:00Z","v":500,"vw":6.83},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T11:30:00Z","v":503,"vw":6.84},{"c":6.66,"h":6.69,"l":6.66,"n":6,"o":6.69,"t":"2026-10-22T13:05:00Z","v":512,"vw":6.676},{"c":6.66,"h":6.68,"l":6.65,"n":7,"o":6.68,"t":"2026-10-22T13:10:00Z","v":629,"vw":6.663333},{"c":6.6,"h":6.61,"l":6.6,"n":4,"o":6.61,"t":"2026-10-22T13:20:00Z","v":1500,"vw":6.603333},{"c":6.81,"h":6.81,"l":6.63,"n":7,"o":6.63,"t":"2026-10-22T13:25:00Z","v":1900,"vw":6.650527},{"c":7.25,"h":7.25,"l":6.67,"n":164,"o":6.73,"t":"2026-10-22T13:30:00Z","v":16194,"vw":7.092523},{"c":7.1177,"h":7.25,"l":7.1177,"n":17,"o":7.23,"t":"2026-10-22T13:35:00Z","v":2365,"vw":7.15986},{"c":7.05,"h":7.12,"l":6.96,"n":66,"o":7.095,"t":"2026-10-22T13:40:00Z","v":12195,"vw":7.078472},{"c":7.091,"h":7.1727,"l":6.97,"n":25,"o":7.025,"t":"2026-10-22T13:45:00Z","v":7224,"vw":7.013924},{"c":6.98,"h":7.08,"l":6.94,"n":281,"o":7.065,"t":"2026-10-22T13:50:00Z","v":55836,"vw":6.999898},{"c":7.13,"h":7.13,"l":7.06,"n":21,"o":7.06,"t":"2026-10-22T13:55:00Z","v":1957,"vw":7.083529},{"c":7.1,"h":7.19,"l":7.1,"n":17,"o":7.19,"t":"2026-10-22T14:00:00Z","v":3723,"vw":7.124444},{"c":7.06,"h":7.11,"l":7.03,"n":11,"o":7.09,"t":"2026-10-22T14:05:00Z","v":2266,"vw":7.062273},{"c":7.165,"h":7.18,"l":7.08,"n":31,"o":7.08,"t":"2026-10-22T14:10:00Z","v":9066,"vw":7.103034},{"c":7.19,"h":7.19,"l":7.1201,"n":43,"o":7.135,"t":"2026-10-22T14:15:00Z","v":4179,"vw":7.152668},{"c":7.12,"h":7.15,"l":7.0907,"n":12,"o":7.15,"t":"2026-10-22T14:20:00Z","v":3479,"vw":7.141461},{"c":7.05,"h":7.12,"l":7.04,"n":20,"o":7.09,"t":"2026-10-22T14:25:00Z","v":3745,"vw":7.069744},{"c":7.06,"h":7.085,"l":7.03,"n":37,"o":7.035,"t":"2026-10-22T14:30:00Z","v":5267,"vw":7.056172},{"c":6.9901,"h":7.0315,"l":6.99,"n":13,"o":7.0315,"t":"2026-10-22T14:35:00Z","v":7284,"vw":6.991416},{"c":7.05,"h":7.06,"l":7,"n":45,"o":7,"t":"2026-10-22T14:40:00Z","v":10992,"vw":7.023551},{"c":6.95,"h":7.03,"l":6.95,"n":8,"o":7.03,"t":"2026-10-22T14:45:00Z","v":1000,"vw":6.994589},{"c":6.99,"h":6.99,"l":6.955,"n":11,"o":6.96,"t":"2026-10-22T14:50:00Z","v":596,"vw":6.96619},{"c":6.99,"h":7,"l":6.94,"n":19,"o":7,"t":"2026-10-22T14:55:00Z","v":2202,"vw":6.968292},{"c":7,"h":7.01,"l":6.97,"n":14,"o":7,"t":"2026-10-22T15:00:00Z","v":2856,"vw":6.986466},{"c":6.8637,"h":6.9475,"l":6.8637,"n":76,"o":6.935,"t":"2026-10-22T15:05:00Z","v":27108,"vw":6.905867},{"c":6.811,"h":6.86,"l":6.8,"n":72,"o":6.86,"t":"2026-10-22T15:10:00Z","v":21399,"vw":6.80957},{"c":6.94,"h":6.94,"l":6.86,"n":35,"o":6.86,"t":"2026-10-22T15:15:00Z","v":3566,"vw":6.882199},{"c":7.02,"h":7.02,"l":6.96,"n":37,"o":6.96,"t":"2026-10-22T15:20:00Z","v":3609,"vw":6.982653},{"c":6.92,"h":6.96,"l":6.91,"n":20,"o":6.96,"t":"2026-10-22T15:25:00Z","v":2146,"vw":6.929393},{"c":6.94,"h":6.94,"l":6.91,"n":9,"o":6.91,"t":"2026-10-22T15:30:00Z","v":1209,"vw":6.935413},{"c":6.96,"h":7,"l":6.96,"n":13,"o":6.96,"t":"2026-10-22T15:35:00Z","v":1304,"vw":6.982969},{"c":6.99,"h":6.99,"l":6.9,"n":52,"o":6.955,"t":"2026-10-22T15:40:00Z","v":7426,"vw":6.942373},{"c":7.01,"h":7.01,"l":6.97,"n":18,"o":6.98,"t":"2026-10-22T15:45:00Z","v":2217,"vw":6.990282},{"c":7.15,"h":7.16,"l":7.035,"n":23,"o":7.035,"t":"2026-10-22T15:50:00Z","v":6591,"vw":7.12301},{"c":7.16,"h":7.175,"l":7.15,"n":21,"o":7.16,"t":"2026-10-22T15:55:00Z","v":1990,"vw":7.155286},{"c":7.12,"h":7.2295,"l":7.12,"n":10,"o":7.19,"t":"2026-10-22T16:00:00Z","v":2462,"vw":7.189181},{"c":7.16,"h":7.16,"l":7.1,"n":19,"o":7.1,"t":"2026-10-22T16:05:00Z","v":2982,"vw":7.131135},{"c":7.11,"h":7.19,"l":7.11,"n":96,"o":7.18,"t":"2026-10-22T16:10:00Z","v":32953,"vw":7.143051},{"c":7.1122,"h":7.14,"l":7.1122,"n":21,"o":7.14,"t":"2026-10-22T16:15:00Z","v":4161,"vw":7.132643},{"c":7.24,"h":7.24,"l":7.165,"n":24,"o":7.17,"t":"2026-10-22T16:20:00Z","v":7864,"vw":7.199407},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-22T16:25:00Z","v":1000,"vw":7.25},{"c":7.09,"h":7.16,"l":7.09,"n":41,"o":7.16,"t":"2026-10-22T16:30:00Z","v":4913,"vw":7.145633},{"c":7.14,"h":7.14,"l":7.085,"n":19,"o":7.085,"t":"2026-10-22T16:35:00Z","v":1709,"vw":7.112532},{"c":7.07,"h":7.14,"l":7.07,"n":41,"o":7.14,"t":"2026-10-22T16:40:00Z","v":7318,"vw":7.1},{"c":7.02,"h":7.06,"l":7.02,"n":15,"o":7.05,"t":"2026-10-22T16:45:00Z","v":3143,"vw":7.035557},{"c":7.05,"h":7.06,"l":7.025,"n":24,"o":7.06,"t":"2026-10-22T16:50:00Z","v":3760,"vw":7.040947},{"c":7.11,"h":7.11,"l":7.06,"n":14,"o":7.08,"t":"2026-10-22T16:55:00Z","v":1727,"vw":7.080217},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-22T17:00:00Z","v":160,"vw":7.05},{"c":7.03,"h":7.06,"l":7,"n":28,"o":7.025,"t":"2026-10-22T17:05:00Z","v":4481,"vw":7.039991},{"c":7.05,"h":7.06,"l":7.03,"n":25,"o":7.03,"t":"2026-10-22T17:10:00Z","v":3102,"vw":7.042508},{"c":7.04,"h":7.07,"l":7.015,"n":16,"o":7.03,"t":"2026-10-22T17:15:00Z","v":2410,"vw":7.035513},{"c":7.015,"h":7.06,"l":7.015,"n":26,"o":7.055,"t":"2026-10-22T17:20:00Z","v":2422,"vw":7.051867},{"c":7,"h":7.015,"l":6.98,"n":21,"o":7.015,"t":"2026-10-22T17:25:00Z","v":1971,"vw":6.988555},{"c":7.08,"h":7.08,"l":7.01,"n":14,"o":7.01,"t":"2026-10-22T17:30:00Z","v":1717,"vw":7.029399},{"c":7.07,"h":7.09,"l":7.04,"n":26,"o":7.08,"t":"2026-10-22T17:35:00Z","v":3235,"vw":7.071044},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-22T17:40:00Z","v":203,"vw":7.03},{"c":6.98,"h":7.04,"l":6.98,"n":32,"o":7.04,"t":"2026-10-22T17:45:00Z","v":6586,"vw":6.999241},{"c":6.945,"h":6.95,"l":6.9205,"n":19,"o":6.94,"t":"2026-10-22T17:50:00Z","v":3023,"vw":6.936561},{"c":6.96,"h":6.97,"l":6.955,"n":25,"o":6.96,"t":"2026-10-22T17:55:00Z","v":2393,"vw":6.962872},{"c":6.87,"h":6.945,"l":6.87,"n":20,"o":6.945,"t":"2026-10-22T18:00:00Z","v":1806,"vw":6.895333},{"c":6.96,"h":6.96,"l":6.88,"n":12,"o":6.88,"t":"2026-10-22T18:05:00Z","v":1669,"vw":6.907889},{"c":6.95,"h":6.98,"l":6.95,"n":14,"o":6.97,"t":"2026-10-22T18:10:00Z","v":1297,"vw":6.971774},{"c":7.01,"h":7.01,"l":6.93,"n":23,"o":6.93,"t":"2026-10-22T18:15:00Z","v":2902,"vw":6.977176},{"c":7.0106,"h":7.05,"l":7.01,"n":18,"o":7.01,"t":"2026-10-22T18:20:00Z","v":3094,"vw":7.020821},{"c":6.97,"h":7.025,"l":6.97,"n":123,"o":7.025,"t":"2026-10-22T18:25:00Z","v":18818,"vw":6.992314},{"c":6.97,"h":6.97,"l":6.93,"n":13,"o":6.93,"t":"2026-10-22T18:30:00Z","v":1358,"vw":6.953333},{"c":6.99,"h":6.99,"l":6.955,"n":25,"o":6.965,"t":"2026-10-22T18:35:00Z","v":2572,"vw":6.969163},{"c":7.05,"h":7.05,"l":6.95,"n":18,"o":6.96,"t":"2026-10-22T18:40:00Z","v":2470,"vw":6.977044},{"c":7.035,"h":7.035,"l":7.035,"n":1,"o":7.035,"t":"2026-10-22T18:45:00Z","v":100,"vw":7.035},{"c":7,"h":7.03,"l":7,"n":15,"o":7.01,"t":"2026-10-22T18:50:00Z","v":1304,"vw":7.012},{"c":6.97,"h":7.02,"l":6.97,"n":28,"o":7.02,"t":"2026-10-22T18:55:00Z","v":3083,"vw":6.995095},{"c":6.95,"h":6.95,"l":6.91,"n":23,"o":6.93,"t":"2026-10-22T19:00:00Z","v":1875,"vw":6.929221},{"c":6.96,"h":6.97,"l":6.955,"n":24,"o":6.96,"t":"2026-10-22T19:05:00Z","v":2334,"vw":6.961753},{"c":6.99,"h":6.99,"l":6.94,"n":18,"o":6.94,"t":"2026-10-22T19:10:00Z","v":2183,"vw":6.973959},{"c":7.03,"h":7.03,"l":6.96,"n":37,"o":6.985,"t":"2026-10-22T19:15:00Z","v":4972,"vw":6.993402},{"c":7.07,"h":7.07,"l":7.035,"n":10,"o":7.07,"t":"2026-10-22T19:20:00Z","v":1242,"vw":7.059818},{"c":7.05,"h":7.07,"l":7.05,"n":17,"o":7.07,"t":"2026-10-22T19:25:00Z","v":1575,"vw":7.057543},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-22T19:30:00Z","v":185,"vw":7.04},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-22T19:35:00Z","v":140,"vw":6.99},{"c":6.92,"h":6.9216,"l":6.9,"n":30,"o":6.92,"t":"2026-10-22T19:45:00Z","v":3157,"vw":6.912025},{"c":7.04,"h":7.08,"l":7.04,"n":31,"o":7.06,"t":"2026-10-22T19:50:00Z","v":4436,"vw":7.05716},{"c":7.07,"h":7.1,"l":7.011,"n":347,"o":7.08,"t":"2026-10-22T19:55:00Z","v":71755,"vw":7.070457},{"c":7,"h":7.02,"l":7,"n":8,"o":7.02,"t":"2026-10-22T20:00:00Z","v":2191,"vw":7.018816},{"c":6.95,"h":6.96,"l":6.95,"n":3,"o":6.96,"t":"2026-10-22T21:00:00Z","v":500,"vw":6.955},{"c":6.9579,"h":6.9579,"l":6.9579,"n":1,"o":6.9579,"t":"2026-10-22T22:15:00Z","v":200,"vw":6.9579},{"c":6.94,"h":6.99,"l":6.94,"n":7,"o":6.99,"t":"2026-10-22T23:30:00Z","v":600,"vw":6.951848},{"c":6.98,"h":7.03,"l":6.98,"n":14,"o":7.03,"t":"2026-10-23T08:00:00Z","v":2602,"vw":6.995634},{"c":7.18,"h":7.18,"l":7.15,"n":9,"o":7.15,"t":"2026-10-23T09:15:00Z","v":6800,"vw":7.171176},{"c":7.0029,"h":7.0029,"l":7.0029,"n":1,"o":7.0029,"t":"2026-10-23T10:55:00Z","v":300,"vw":7.0029},{"c":7.0295,"h":7.0295,"l":7.0295,"n":1,"o":7.0295,"t":"2026-10-23T11:45:00Z","v":200,"vw":7.0295},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-23T12:25:00Z","v":105,"vw":6.94},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-23T13:05:00Z","v":200,"vw":6.86},{"c":6.7112,"h":6.84,"l":6.65,"n":40,"o":6.8,"t":"2026-10-23T13:30:00Z","v":5026,"vw":6.724965},{"c":6.677,"h":6.7391,"l":6.64,"n":18,"o":6.7391,"t":"2026-10-23T13:35:00Z","v":3206,"vw":6.665289},{"c":6.84,"h":6.84,"l":6.73,"n":32,"o":6.73,"t":"2026-10-23T13:40:00Z","v":4837,"vw":6.773303},{"c":6.78,"h":6.85,"l":6.75,"n":15,"o":6.85,"t":"2026-10-23T13:50:00Z","v":4055,"vw":6.800629},{"c":6.76,"h":6.76,"l":6.75,"n":5,"o":6.75,"t":"2026-10-23T13:55:00Z","v":641,"vw":6.755},{"c":6.9079,"h":6.9079,"l":6.77,"n":5,"o":6.77,"t":"2026-10-23T14:00:00Z","v":709,"vw":6.84092},{"c":6.78,"h":6.85,"l":6.78,"n":19,"o":6.85,"t":"2026-10-23T14:05:00Z","v":2391,"vw":6.823903},{"c":6.715,"h":6.715,"l":6.715,"n":2,"o":6.715,"t":"2026-10-23T14:10:00Z","v":101,"vw":6.715},{"c":6.635,"h":6.72,"l":6.635,"n":35,"o":6.72,"t":"2026-10-23T14:15:00Z","v":6434,"vw":6.653339},{"c":6.68,"h":6.69,"l":6.66,"n":37,"o":6.69,"t":"2026-10-23T14:20:00Z","v":10374,"vw":6.670517},{"c":6.68,"h":6.7,"l":6.614,"n":47,"o":6.68,"t":"2026-10-23T14:25:00Z","v":8410,"vw":6.670588},{"c":6.7,"h":6.7,"l":6.671,"n":5,"o":6.671,"t":"2026-10-23T14:30:00Z","v":1753,"vw":6.691233},{"c":6.81,"h":6.81,"l":6.72,"n":14,"o":6.72,"t":"2026-10-23T14:35:00Z","v":1404,"vw":6.764145},{"c":6.96,"h":6.97,"l":6.87,"n":25,"o":6.87,"t":"2026-10-23T14:40:00Z","v":3020,"vw":6.926861},{"c":6.94,"h":6.97,"l":6.93,"n":14,"o":6.95,"t":"2026-10-23T14:45:00Z","v":2597,"vw":6.941872},{"c":6.925,"h":6.96,"l":6.925,"n":24,"o":6.93,"t":"2026-10-23T14:50:00Z","v":4927,"vw":6.94573},{"c":6.88,"h":6.88,"l":6.88,"n":6,"o":6.88,"t":"2026-10-23T14:55:00Z","v":1726,"vw":6.88},{"c":6.9,"h":6.93,"l":6.885,"n":21,"o":6.895,"t":"2026-10-23T15:00:00Z","v":2238,"vw":6.899555},{"c":6.93,"h":6.97,"l":6.91,"n":17,"o":6.91,"t":"2026-10-23T15:05:00Z","v":2171,"vw":6.934398},{"c":6.88,"h":6.9,"l":6.88,"n":57,"o":6.88,"t":"2026-10-23T15:10:00Z","v":10546,"vw":6.883968},{"c":6.97,"h":6.99,"l":6.875,"n":52,"o":6.875,"t":"2026-10-23T15:15:00Z","v":11176,"vw":6.960422},{"c":7,"h":7,"l":6.96,"n":30,"o":6.99,"t":"2026-10-23T15:20:00Z","v":4901,"vw":6.984707},{"c":7.01,"h":7.02,"l":6.995,"n":12,"o":6.995,"t":"2026-10-23T15:25:00Z","v":1390,"vw":7.016233},{"c":7,"h":7,"l":6.98,"n":13,"o":6.98,"t":"2026-10-23T15:30:00Z","v":2120,"vw":6.996163},{"c":6.94,"h":6.94,"l":6.93,"n":25,"o":6.93,"t":"2026-10-23T15:35:00Z","v":3294,"vw":6.933818},{"c":6.94,"h":6.96,"l":6.915,"n":30,"o":6.94,"t":"2026-10-23T15:40:00Z","v":5612,"vw":6.933867},{"c":6.96,"h":6.96,"l":6.91,"n":37,"o":6.93,"t":"2026-10-23T15:45:00Z","v":5467,"vw":6.937506},{"c":6.99,"h":7.01,"l":6.98,"n":20,"o":6.98,"t":"2026-10-23T15:50:00Z","v":2613,"vw":6.994762},{"c":7.065,"h":7.07,"l":7,"n":32,"o":7,"t":"2026-10-23T15:55:00Z","v":3102,"vw":7.06226},{"c":7.06,"h":7.08,"l":7.05,"n":29,"o":7.05,"t":"2026-10-23T16:00:00Z","v":7082,"vw":7.062166},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-23T16:05:00Z","v":162,"vw":7.04},{"c":6.98,"h":7.01,"l":6.98,"n":10,"o":7.01,"t":"2026-10-23T16:10:00Z","v":899,"vw":7.00125},{"c":6.91,"h":6.98,"l":6.91,"n":18,"o":6.98,"t":"2026-10-23T16:15:00Z","v":1825,"vw":6.948437},{"c":6.89,"h":6.92,"l":6.89,"n":23,"o":6.91,"t":"2026-10-23T16:20:00Z","v":2724,"vw":6.90625},{"c":6.94,"h":6.94,"l":6.91,"n":16,"o":6.91,"t":"2026-10-23T16:25:00Z","v":1718,"vw":6.929311},{"c":6.99,"h":6.99,"l":6.95,"n":38,"o":6.95,"t":"2026-10-23T16:30:00Z","v":4558,"vw":6.978186},{"c":7.04,"h":7.04,"l":6.975,"n":28,"o":7,"t":"2026-10-23T16:35:00Z","v":3724,"vw":6.996945}],"history":[{"c":27.0574,"h":27.6296,"l":24.52,"n":502,"o":24.52,"t":"2025-07-11T04:00:00Z","v":87659,"vw":26.188058},{"c":33.78,"h":34.36,"l":26,"n":3199,"o":27.51,"t":"2025-07-14T04:00:00Z","v":839933,"vw":28.99447},{"c":35.055,"h":36.27,"l":31,"n":2230,"o":33.47,"t":"2025-07-15T04:00:00Z","v":299371,"vw":33.840947},{"c":40.46,"h":40.46,"l":32.91,"n":1838,"o":33.7,"t":"2025-07-16T04:00:00Z","v":126410,"vw":35.904292},{"c":41.26,"h":45.5,"l":39.4714,"n":3884,"o":41.35,"t":"2025-07-17T04:00:00Z","v":672393,"vw":41.136471},{"c":47.52,"h":48.315,"l":40.14,"n":4384,"o":43.66,"t":"2025-07-18T04:00:00Z","v":752947,"vw":44.701724},{"c":38.22,"h":48.5,"l":38.04,"n":4052,"o":48.45,"t":"2025-07-21T04:00:00Z","v":341378,"vw":43.382204},{"c":36.79,"h":38.98,"l":32.8,"n":2808,"o":38.98,"t":"2025-07-22T04:00:00Z","v":263007,"vw":35.130626},{"c":42.1,"h":44.2,"l":37.76,"n":3607,"o":40.6,"t":"2025-07-23T04:00:00Z","v":370662,"vw":41.514586},{"c":47.68,"h":50.99,"l":40.42,"n":4549,"o":40.89,"t":"2025-07-24T04:00:00Z","v":318530,"vw":46.185696},{"c":48.825,"h":49.92,"l":43.24,"n":2687,"o":44.47,"t":"2025-07-25T04:00:00Z","v":239848,"vw":47.184964},{"c":47.77,"h":52,"l":44.6844,"n":3272,"o":52,"t":"2025-07-28T04:00:00Z","v":242662,"vw":47.491838},{"c":43.74,"h":51.09,"l":41.4611,"n":2693,"o":47.63,"t":"2025-07-29T04:00:00Z","v":169951,"vw":45.617921},{"c":46.62,"h":49.5,"l":44.42,"n":3510,"o":44.43,"t":"2025-07-30T04:00:00Z","v":252872,"vw":47.247607},{"c":45.81,"h":51.82,"l":45.28,"n":6126,"o":47.69,"t":"2025-07-31T04:00:00Z","v":717396,"vw":48.075887},{"c":35.28,"h":38.18,"l":30.79,"n":17343,"o":37.46,"t":"2025-08-01T04:00:00Z","v":2077986,"vw":35.168707},{"c":33.76,"h":39.14,"l":32.19,"n":6051,"o":38.15,"t":"2025-08-04T04:00:00Z","v":523908,"vw":35.682509},{"c":36.31,"h":41.64,"l":34.2401,"n":6816,"o":35,"t":"2025-08-05T04:00:00Z","v":865098,"vw":37.20165},{"c":37.75,"h":39.97,"l":35.32,"n":3300,"o":37.39,"t":"2025-08-06T04:00:00Z","v":315316,"vw":37.819346},{"c":35.67,"h":38.69,"l":33.49,"n":5883,"o":38.69,"t":"2025-08-07T04:00:00Z","v":565015,"vw":35.861256},{"c":27.08,"h":35.04,"l":26.37,"n":12189,"o":34.64,"t":"2025-08-08T04:00:00Z","v":863080,"vw":29.88052},{"c":25.3,"h":28.8,"l":25.2,"n":7440,"o":27.64,"t":"2025-08-11T04:00:00Z","v":609290,"vw":27.145754},{"c":25.3,"h":27.51,"l":25.25,"n":4602,"o":26.34,"t":"2025-08-12T04:00:00Z","v":366673,"vw":26.43024},{"c":24.24,"h":26.9166,"l":22.8883,"n":6940,"o":26.6,"t":"2025-08-13T04:00:00Z","v":483759,"vw":24.387926},{"c":22.44,"h":24.5944,"l":21.48,"n":4941,"o":23.74,"t":"2025-08-14T04:00:00Z","v":424875,"vw":22.696589},{"c":21.82,"h":22.35,"l":20.59,"n":2357,"o":22.35,"t":"2025-08-15T04:00:00Z","v":183595,"vw":21.412901},{"c":21.22,"h":22.38,"l":20.62,"n":2428,"o":21.72,"t":"2025-08-18T04:00:00Z","v":236430,"vw":21.400073},{"c":18.46,"h":21.53,"l":18.2,"n":5306,"o":21.32,"t":"2025-08-19T04:00:00Z","v":645918,"vw":19.540403},{"c":19.66,"h":19.93,"l":16.1,"n":6898,"o":17.54,"t":"2025-08-20T04:00:00Z","v":1104576,"vw":17.553329},{"c":19.26,"h":20.75,"l":18.8,"n":6303,"o":20.25,"t":"2025-08-21T04:00:00Z","v":955661,"vw":19.764416},{"c":21.025,"h":21.5453,"l":18.23,"n":5314,"o":19.33,"t":"2025-08-22T04:00:00Z","v":658236,"vw":20.485596},{"c":22.1,"h":22.7,"l":20.17,"n":5461,"o":22.21,"t":"2025-08-25T04:00:00Z","v":820303,"vw":21.731148},{"c":22.21,"h":24.82,"l":21.2,"n":7499,"o":22.445,"t":"2025-08-26T04:00:00Z","v":916824,"vw":22.975844},{"c":21.05,"h":22.36,"l":20.85,"n":3533,"o":22.12,"t":"2025-08-27T04:00:00Z","v":290023,"vw":21.537895},{"c":22.8,"h":23.5495,"l":21.64,"n":4463,"o":21.81,"t":"2025-08-28T04:00:00Z","v":476820,"vw":22.639295},{"c":20.4,"h":22.735,"l":20,"n":4596,"o":22.195,"t":"2025-08-29T04:00:00Z","v":393319,"vw":20.886792},{"c":23.36,"h":24.825,"l":18.01,"n":7214,"o":18.745,"t":"2025-09-02T04:00:00Z","v":738309,"vw":20.952027},{"c":27.39,"h":30.67,"l":25.08,"n":18386,"o":26.19,"t":"2025-09-03T04:00:00Z","v":1762954,"vw":28.757221},{"c":21.5,"h":28.225,"l":21.24,"n":15656,"o":28.13,"t":"2025-09-04T04:00:00Z","v":1373487,"vw":23.737036},{"c":19.72,"h":23.35,"l":19.64,"n":12957,"o":23.01,"t":"2025-09-05T04:00:00Z","v":1251237,"vw":20.755914},{"c":19.01,"h":20.82,"l":18.85,"n":7672,"o":20.39,"t":"2025-09-08T04:00:00Z","v":612543,"vw":19.92553},{"c":20.47,"h":20.52,"l":19.03,"n":5413,"o":19.4,"t":"2025-09-09T04:00:00Z","v":522849,"vw":19.949812},{"c":19.71,"h":22.18,"l":19.4,"n":9172,"o":22.18,"t":"2025-09-10T04:00:00Z","v":689489,"vw":20.753033},{"c":20.22,"h":20.73,"l":19.48,"n":6926,"o":19.81,"t":"2025-09-11T04:00:00Z","v":718821,"vw":20.249394},{"c":21.51,"h":21.82,"l":19.78,"n":8162,"o":20.23,"t":"2025-09-12T04:00:00Z","v":866970,"vw":20.673025},{"c":24.82,"h":25.26,"l":21.0776,"n":22158,"o":23.315,"t":"2025-09-15T04:00:00Z","v":2487282,"vw":22.589634},{"c":22.41,"h":24.72,"l":21.93,"n":19716,"o":23.84,"t":"2025-09-16T04:00:00Z","v":1681516,"vw":22.700038},{"c":21.3,"h":22.15,"l":19.99,"n":13323,"o":22.15,"t":"2025-09-17T04:00:00Z","v":1025668,"vw":21.112164},{"c":23.37,"h":26.81,"l":21.4156,"n":25322,"o":22.44,"t":"2025-09-18T04:00:00Z","v":2897630,"vw":24.550953},{"c":34.06,"h":34.33,"l":24.5489,"n":45890,"o":25.04,"t":"2025-09-19T04:00:00Z","v":5052773,"vw":29.969967},{"c":31.36,"h":34.7891,"l":27.59,"n":29344,"o":30.935,"t":"2025-09-22T04:00:00Z","v":2252699,"vw":30.89655},{"c":26.81,"h":30.95,"l":26.05,"n":30392,"o":30.75,"t":"2025-09-23T04:00:00Z","v":2300060,"vw":28.452958},{"c":24.33,"h":27.53,"l":23.63,"n":22847,"o":27.53,"t":"2025-09-24T04:00:00Z","v":1589146,"vw":25.344182},{"c":21.89,"h":23.65,"l":20,"n":24844,"o":22,"t":"2025-09-25T04:00:00Z","v":2058374,"vw":21.755574},{"c":22.13,"h":23.1,"l":20.95,"n":12095,"o":22.07,"t":"2025-09-26T04:00:00Z","v":1069769,"vw":22.033134},{"c":22.44,"h":24.79,"l":21.9,"n":16662,"o":24.23,"t":"2025-09-29T04:00:00Z","v":1501757,"vw":23.100125},{"c":19.9,"h":21.8556,"l":19.7,"n":28981,"o":21.51,"t":"2025-09-30T04:00:00Z","v":2047139,"vw":20.67129},{"c":20.38,"h":20.8895,"l":19,"n":16456,"o":19.65,"t":"2025-10-01T04:00:00Z","v":1285558,"vw":20.269741},{"c":23.59,"h":23.7,"l":20.83,"n":24020,"o":21.2,"t":"2025-10-02T04:00:00Z","v":2101554,"vw":22.252033},{"c":24.27,"h":25.67,"l":22.63,"n":25872,"o":23.45,"t":"2025-10-03T04:00:00Z","v":2493964,"vw":24.186999},{"c":26.5,"h":28.99,"l":25.81,"n":37918,"o":26.06,"t":"2025-10-06T04:00:00Z","v":3492145,"vw":27.175193},{"c":23.15,"h":29.37,"l":22.89,"n":47246,"o":26.93,"t":"2025-10-07T04:00:00Z","v":4072294,"vw":25.832989},{"c":22.05,"h":24.7253,"l":21.6,"n":35855,"o":23.97,"t":"2025-10-08T04:00:00Z","v":2869729,"vw":22.971446},{"c":24.57,"h":25.72,"l":22.18,"n":43619,"o":22.45,"t":"2025-10-09T04:00:00Z","v":4540140,"vw":23.912554},{"c":23.06,"h":29.69,"l":22.8209,"n":101512,"o":25.16,"t":"2025-10-10T04:00:00Z","v":10740850,"vw":26.392554},{"c":29.66,"h":31.2782,"l":25.89,"n":57565,"o":25.89,"t":"2025-10-13T04:00:00Z","v":6834319,"vw":28.651189},{"c":30.6,"h":32.8,"l":25.26,"n":43139,"o":27.56,"t":"2025-10-14T04:00:00Z","v":4000994,"vw":28.949784},{"c":40.86,"h":44.53,"l":33.62,"n":92616,"o":34.29,"t":"2025-10-15T04:00:00Z","v":7984375,"vw":39.250702},{"c":32.08,"h":46.8999,"l":31.9,"n":83764,"o":45.63,"t":"2025-10-16T04:00:00Z","v":6193065,"vw":39.276442},{"c":27.5,"h":33.4,"l":25.37,"n":77449,"o":32.76,"t":"2025-10-17T04:00:00Z","v":5938127,"vw":28.72442},{"c":27.42,"h":30.08,"l":26.4,"n":37591,"o":29.99,"t":"2025-10-20T04:00:00Z","v":2721744,"vw":27.831518},{"c":20.99,"h":24.275,"l":20.085,"n":91153,"o":23.58,"t":"2025-10-21T04:00:00Z","v":6178423,"vw":22.34237},{"c":16.32,"h":20.36,"l":14.19,"n":81532,"o":20.07,"t":"2025-10-22T04:00:00Z","v":7667498,"vw":16.732661},{"c":18.84,"h":19.5,"l":16,"n":38556,"o":16.72,"t":"2025-10-23T04:00:00Z","v":4675098,"vw":17.672799},{"c":19.13,"h":21.62,"l":18.87,"n":48653,"o":20.4,"t":"2025-10-24T04:00:00Z","v":4923750,"vw":20.155084},{"c":19.99,"h":20.91,"l":18.27,"n":36355,"o":20.06,"t":"2025-10-27T04:00:00Z","v":3037585,"vw":19.566473},{"c":23.51,"h":25.9864,"l":20.53,"n":78948,"o":20.86,"t":"2025-10-28T04:00:00Z","v":7290113,"vw":24.110203},{"c":24.66,"h":26.03,"l":21.79,"n":41351,"o":23.7,"t":"2025-10-29T04:00:00Z","v":4037752,"vw":24.192741},{"c":23.67,"h":26.08,"l":21.94,"n":35369,"o":23.47,"t":"2025-10-30T04:00:00Z","v":3345477,"vw":24.49798},{"c":26.48,"h":27.315,"l":23.52,"n":33480,"o":24.87,"t":"2025-10-31T04:00:00Z","v":3369152,"vw":25.375713},{"c":21.84,"h":25.53,"l":21.29,"n":32410,"o":25,"t":"2025-11-03T05:00:00Z","v":2868903,"vw":22.802506},{"c":16.2,"h":21.02,"l":16.2,"n":36207,"o":20.025,"t":"2025-11-04T05:00:00Z","v":3060212,"vw":18.883703},{"c":18.34,"h":19.58,"l":17.65,"n":21923,"o":18.54,"t":"2025-11-05T05:00:00Z","v":2340632,"vw":18.417072},{"c":13.05,"h":17.69,"l":12.885,"n":57320,"o":17.69,"t":"2025-11-06T05:00:00Z","v":5559837,"vw":15.186006},{"c":11.22,"h":11.405,"l":8.47,"n":90171,"o":10.77,"t":"2025-11-07T05:00:00Z","v":12103365,"vw":9.663707},{"c":9.87,"h":12.6,"l":9.2,"n":66201,"o":12.47,"t":"2025-11-10T05:00:00Z","v":7903578,"vw":10.23393},{"c":8.7,"h":9.58,"l":8.45,"n":39516,"o":9.53,"t":"2025-11-11T05:00:00Z","v":5572536,"vw":8.971155},{"c":8.17,"h":9.31,"l":7.93,"n":34247,"o":8.88,"t":"2025-11-12T05:00:00Z","v":4710995,"vw":8.503211},{"c":6.39,"h":7.9,"l":6.1551,"n":38701,"o":7.89,"t":"2025-11-13T05:00:00Z","v":6136357,"vw":6.834338},{"c":5.98,"h":6.54,"l":5.515,"n":32733,"o":5.61,"t":"2025-11-14T05:00:00Z","v":5526203,"vw":6.165347},{"c":5.24,"h":6.05,"l":4.9814,"n":32536,"o":6,"t":"2025-11-17T05:00:00Z","v":6288169,"vw":5.547585},{"c":5.49,"h":5.88,"l":5.06,"n":25553,"o":5.3,"t":"2025-11-18T05:00:00Z","v":5691145,"vw":5.448285},{"c":5.28,"h":5.78,"l":4.92,"n":35799,"o":5.74,"t":"2025-11-19T05:00:00Z","v":8247076,"vw":5.403957},{"c":4.05,"h":6.05,"l":4,"n":48391,"o":6.04,"t":"2025-11-20T05:00:00Z","v":10801087,"vw":4.947879},{"c":4.01,"h":4.205,"l":3.295,"n":40383,"o":4.19,"t":"2025-11-21T05:00:00Z","v":10473823,"vw":3.74943},{"c":4.6,"h":4.6,"l":3.95,"n":24024,"o":4.16,"t":"2025-11-24T05:00:00Z","v":8245564,"vw":4.23243},{"c":4.02,"h":4.5,"l":3.78,"n":31432,"o":4.44,"t":"2025-11-25T05:00:00Z","v":8502008,"vw":3.977237},{"c":4.16,"h":4.23,"l":3.8,"n":19088,"o":4.13,"t":"2025-11-26T05:00:00Z","v":5988905,"vw":3.995655},{"c":4.57,"h":4.68,"l":4.1649,"n":16091,"o":4.305,"t":"2025-11-28T05:00:00Z","v":4252410,"vw":4.4228},{"c":3.7,"h":4.24,"l":3.675,"n":22436,"o":4.2,"t":"2025-12-01T05:00:00Z","v":6619849,"vw":3.89045},{"c":20.22,"h":21.5,"l":18.99,"n":6099,"o":19.01,"t":"2025-12-02T05:00:00Z","v":450048,"vw":20.09207},{"c":22.65,"h":23.0576,"l":18.6,"n":18937,"o":19.91,"t":"2025-12-03T05:00:00Z","v":1359356,"vw":20.523651},{"c":28.91,"h":29.865,"l":21.22,"n":33765,"o":22.54,"t":"2025-12-04T05:00:00Z","v":2394686,"vw":27.169236},{"c":25.09,"h":27.58,"l":24.81,"n":24783,"o":27.51,"t":"2025-12-05T05:00:00Z","v":1395723,"vw":26.293627},{"c":25.54,"h":28.7,"l":23.7961,"n":21471,"o":26.96,"t":"2025-12-08T05:00:00Z","v":1572924,"vw":25.852084},{"c":24.78,"h":26.2991,"l":23.1948,"n":17322,"o":24,"t":"2025-12-09T05:00:00Z","v":1237749,"vw":24.640344},{"c":22.58,"h":24.3359,"l":21.26,"n":22741,"o":23.24,"t":"2025-12-10T05:00:00Z","v":1570399,"vw":22.374542},{"c":24.44,"h":24.52,"l":19.18,"n":18118,"o":21.28,"t":"2025-12-11T05:00:00Z","v":1507067,"vw":21.210606},{"c":18,"h":23.441,"l":17.9,"n":30524,"o":23.37,"t":"2025-12-12T05:00:00Z","v":2394450,"vw":20.148854},{"c":16.01,"h":18.47,"l":15.93,"n":18920,"o":18.465,"t":"2025-12-15T05:00:00Z","v":1740069,"vw":17.039896},{"c":15.46,"h":16.3,"l":14.52,"n":11334,"o":15.28,"t":"2025-12-16T05:00:00Z","v":1115519,"vw":15.187081},{"c":13.19,"h":15.64,"l":12.85,"n":16152,"o":15.33,"t":"2025-12-17T05:00:00Z","v":1522615,"vw":14.126097},{"c":13,"h":14.7,"l":12.8,"n":11945,"o":14.17,"t":"2025-12-18T05:00:00Z","v":1203985,"vw":13.606823},{"c":13.51,"h":14.34,"l":13.13,"n":11658,"o":13.13,"t":"2025-12-19T05:00:00Z","v":1396373,"vw":13.803627},{"c":14.09,"h":15.43,"l":13.6,"n":15749,"o":14.18,"t":"2025-12-22T05:00:00Z","v":1546262,"vw":14.436915},{"c":13.31,"h":13.85,"l":12.92,"n":12641,"o":13.58,"t":"2025-12-23T05:00:00Z","v":1111855,"vw":13.320877},{"c":13.42,"h":13.52,"l":12.55,"n":7746,"o":13.15,"t":"2025-12-24T05:00:00Z","v":691674,"vw":13.058573},{"c":11.4,"h":13.12,"l":11.21,"n":18145,"o":13.12,"t":"2025-12-26T05:00:00Z","v":1890653,"vw":11.740183},{"c":10.86,"h":12.01,"l":10.47,"n":17872,"o":10.62,"t":"2025-12-29T05:00:00Z","v":2133248,"vw":11.072053},{"c":10.53,"h":11.17,"l":10.18,"n":10810,"o":11,"t":"2025-12-30T05:00:00Z","v":1282813,"vw":10.5285},{"c":10.33,"h":10.68,"l":10.01,"n":5870,"o":10.45,"t":"2025-12-31T05:00:00Z","v":691438,"vw":10.236781},{"c":13.42,"h":13.6,"l":10.5043,"n":17962,"o":10.8,"t":"2026-01-02T05:00:00Z","v":2246887,"vw":12.321663},{"c":17.46,"h":18.63,"l":15.0793,"n":40344,"o":16.17,"t":"2026-01-05T05:00:00Z","v":4692343,"vw":17.100582},{"c":18.84,"h":20,"l":16.2601,"n":46008,"o":18.9,"t":"2026-01-06T05:00:00Z","v":5131353,"vw":17.90375},{"c":18.7,"h":20.17,"l":16.75,"n":23843,"o":17.63,"t":"2026-01-07T05:00:00Z","v":2601926,"vw":18.706987},{"c":19.02,"h":19.58,"l":17.2,"n":16662,"o":18.06,"t":"2026-01-08T05:00:00Z","v":2001273,"vw":18.464042},{"c":20.59,"h":24.0233,"l":20.26,"n":45270,"o":22.53,"t":"2026-01-09T05:00:00Z","v":4054516,"vw":21.842602},{"c":18.99,"h":20.4,"l":18.63,"n":24481,"o":20.29,"t":"2026-01-12T05:00:00Z","v":2100979,"vw":19.440769},{"c":18.06,"h":20.06,"l":17.75,"n":16208,"o":19.61,"t":"2026-01-13T05:00:00Z","v":1478852,"vw":18.584411},{"c":19.14,"h":19.434,"l":16.6228,"n":21351,"o":17.54,"t":"2026-01-14T05:00:00Z","v":1949552,"vw":18.236991},{"c":17.4,"h":19.3666,"l":17.22,"n":20886,"o":19.26,"t":"2026-01-15T05:00:00Z","v":1823524,"vw":18.17427},{"c":19.87,"h":20.35,"l":17.28,"n":28605,"o":18.32,"t":"2026-01-16T05:00:00Z","v":2787313,"vw":19.312339},{"c":17.28,"h":19.425,"l":17.1736,"n":25655,"o":18.25,"t":"2026-01-20T05:00:00Z","v":2572583,"vw":18.250826},{"c":18.74,"h":21.22,"l":16.3206,"n":44702,"o":19.35,"t":"2026-01-21T05:00:00Z","v":4821683,"vw":18.785038},{"c":20.46,"h":21.14,"l":18.74,"n":24915,"o":19.71,"t":"2026-01-22T05:00:00Z","v":3076055,"vw":20.154371},{"c":18.62,"h":20.65,"l":17.94,"n":22671,"o":20.55,"t":"2026-01-23T05:00:00Z","v":2266166,"vw":19.079},{"c":16.02,"h":19.19,"l":15.85,"n":24497,"o":18.18,"t":"2026-01-26T05:00:00Z","v":2186565,"vw":17.298549},{"c":17.38,"h":17.5899,"l":14.8,"n":21343,"o":16.27,"t":"2026-01-27T05:00:00Z","v":2384343,"vw":16.112505},{"c":19.68,"h":20.5,"l":17.07,"n":23524,"o":17.68,"t":"2026-01-28T05:00:00Z","v":2640987,"vw":18.636107},{"c":16.65,"h":18.845,"l":15.18,"n":26225,"o":18.51,"t":"2026-01-29T05:00:00Z","v":2528327,"vw":16.607671},{"c":14.2,"h":17.05,"l":13.91,"n":20982,"o":16.01,"t":"2026-01-30T05:00:00Z","v":2069520,"vw":15.159471},{"c":12.54,"h":14.01,"l":12.35,"n":16691,"o":13.85,"t":"2026-02-02T05:00:00Z","v":1661658,"vw":12.887661},{"c":14.68,"h":14.73,"l":12.3,"n":15283,"o":13.38,"t":"2026-02-03T05:00:00Z","v":1931204,"vw":13.527054},{"c":11.93,"h":14.26,"l":10.24,"n":19448,"o":14.26,"t":"2026-02-04T05:00:00Z","v":2395355,"vw":11.73565},{"c":9.94,"h":11.5,"l":9.65,"n":16944,"o":11.37,"t":"2026-02-05T05:00:00Z","v":2022866,"vw":10.304663},{"c":13.37,"h":13.8865,"l":10.7,"n":17713,"o":10.92,"t":"2026-02-06T05:00:00Z","v":2314932,"vw":12.597069},{"c":13.58,"h":13.86,"l":12.2007,"n":15105,"o":12.71,"t":"2026-02-09T05:00:00Z","v":1876489,"vw":13.29246},{"c":12.21,"h":13.76,"l":12.17,"n":11237,"o":13.2,"t":"2026-02-10T05:00:00Z","v":1319516,"vw":13.000743},{"c":10.51,"h":12.3899,"l":9.42,"n":26175,"o":12.23,"t":"2026-02-11T05:00:00Z","v":2888914,"vw":10.291739},{"c":8.38,"h":11.78,"l":8.32,"n":43509,"o":11.67,"t":"2026-02-12T05:00:00Z","v":5367909,"vw":10.006937},{"c":8.74,"h":9.26,"l":7.9301,"n":19662,"o":8.66,"t":"2026-02-13T05:00:00Z","v":2700381,"vw":8.681298},{"c":8.64,"h":8.87,"l":7.5227,"n":21453,"o":8.55,"t":"2026-02-17T05:00:00Z","v":2387782,"vw":8.134462},{"c":8.54,"h":9.03,"l":8.03,"n":13719,"o":8.43,"t":"2026-02-18T05:00:00Z","v":1688150,"vw":8.560851},{"c":9.1,"h":9.1,"l":7.71,"n":16808,"o":8.18,"t":"2026-02-19T05:00:00Z","v":2061499,"vw":8.346165},{"c":7.62,"h":8.95,"l":7.465,"n":23354,"o":8.57,"t":"2026-02-20T05:00:00Z","v":2899772,"vw":8.07789},{"c":6.62,"h":7.29,"l":6.07,"n":22044,"o":7.17,"t":"2026-02-23T05:00:00Z","v":3744967,"vw":6.600415},{"c":7.5,"h":7.53,"l":6.02,"n":16718,"o":6.24,"t":"2026-02-24T05:00:00Z","v":2517366,"vw":6.863137},{"c":7.2,"h":7.62,"l":7.04,"n":17888,"o":7.49,"t":"2026-02-25T05:00:00Z","v":2331462,"vw":7.33828},{"c":7.34,"h":7.5099,"l":6.605,"n":23665,"o":6.835,"t":"2026-02-26T05:00:00Z","v":3216536,"vw":7.079993},{"c":6.84,"h":7.46,"l":6.63,"n":26853,"o":7,"t":"2026-02-27T05:00:00Z","v":3438411,"vw":7.006836},{"c":7.01,"h":7.455,"l":6.18,"n":25135,"o":6.2,"t":"2026-03-02T05:00:00Z","v":2906702,"vw":7.011465},{"c":6.42,"h":6.78,"l":5.605,"n":18996,"o":6.27,"t":"2026-03-03T05:00:00Z","v":2946090,"vw":6.064263},{"c":6.43,"h":7.02,"l":6.415,"n":14970,"o":6.51,"t":"2026-03-04T05:00:00Z","v":2134928,"vw":6.727424},{"c":6.1,"h":6.49,"l":5.65,"n":14381,"o":6.16,"t":"2026-03-05T05:00:00Z","v":2102678,"vw":6.062793},{"c":5.58,"h":6.11,"l":5.515,"n":14521,"o":5.78,"t":"2026-03-06T05:00:00Z","v":2300425,"vw":5.737826},{"c":6.03,"h":6.19,"l":5.14,"n":15980,"o":5.29,"t":"2026-03-09T04:00:00Z","v":2361647,"vw":5.686384},{"c":17.65,"h":19.2,"l":17.6,"n":6619,"o":18.09,"t":"2026-03-10T04:00:00Z","v":579520,"vw":18.469131},{"c":18.7,"h":19.19,"l":17.59,"n":6051,"o":17.66,"t":"2026-03-11T04:00:00Z","v":518529,"vw":18.482755},{"c":16.75,"h":18.5,"l":16.68,"n":5669,"o":17.82,"t":"2026-03-12T04:00:00Z","v":398566,"vw":17.34649},{"c":16.96,"h":18.2,"l":16.2,"n":6130,"o":17.34,"t":"2026-03-13T04:00:00Z","v":459299,"vw":17.139957},{"c":17.29,"h":17.8,"l":16.43,"n":5588,"o":17.54,"t":"2026-03-16T04:00:00Z","v":404779,"vw":17.10369},{"c":18.67,"h":19.432,"l":17.22,"n":10334,"o":18.29,"t":"2026-03-17T04:00:00Z","v":887453,"vw":18.393609},{"c":17.41,"h":18.69,"l":17.3,"n":7441,"o":17.95,"t":"2026-03-18T04:00:00Z","v":553517,"vw":17.936894},{"c":17.42,"h":17.81,"l":15.57,"n":7175,"o":16.21,"t":"2026-03-19T04:00:00Z","v":685811,"vw":16.309589},{"c":15.84,"h":17.455,"l":14.98,"n":6363,"o":16.94,"t":"2026-03-20T04:00:00Z","v":566410,"vw":16.13186},{"c":16.43,"h":17.51,"l":15.45,"n":6248,"o":15.71,"t":"2026-03-23T04:00:00Z","v":520472,"vw":16.40274},{"c":15.57,"h":16.095,"l":14.86,"n":5990,"o":15.735,"t":"2026-03-24T04:00:00Z","v":510317,"vw":15.393167},{"c":16.25,"h":17.16,"l":15.92,"n":3891,"o":16.455,"t":"2026-03-25T04:00:00Z","v":340711,"vw":16.557239},{"c":14.35,"h":16.07,"l":14.25,"n":4605,"o":15.5,"t":"2026-03-26T04:00:00Z","v":284028,"vw":15.077417},{"c":12.61,"h":13.88,"l":12.2,"n":6312,"o":13.88,"t":"2026-03-27T04:00:00Z","v":456635,"vw":12.870599},{"c":12.41,"h":13.5,"l":11.83,"n":4467,"o":12.835,"t":"2026-03-30T04:00:00Z","v":447951,"vw":12.896386},{"c":13.78,"h":14.015,"l":12.41,"n":3809,"o":12.76,"t":"2026-03-31T04:00:00Z","v":422303,"vw":13.331639},{"c":12.29,"h":14.155,"l":11.9841,"n":6722,"o":14.155,"t":"2026-04-01T04:00:00Z","v":746662,"vw":13.017517},{"c":12.13,"h":12.53,"l":10.8845,"n":5554,"o":11.52,"t":"2026-04-02T04:00:00Z","v":467576,"vw":11.744828},{"c":12.08,"h":12.86,"l":11.83,"n":2782,"o":11.995,"t":"2026-04-06T04:00:00Z","v":230890,"vw":12.327856},{"c":9.7,"h":11.66,"l":9.67,"n":9871,"o":11.66,"t":"2026-04-07T04:00:00Z","v":1039578,"vw":10.235305},{"c":11.15,"h":11.89,"l":10.7,"n":7590,"o":11.01,"t":"2026-04-08T04:00:00Z","v":796507,"vw":11.259022},{"c":9.94,"h":11.115,"l":9.83,"n":4871,"o":10.64,"t":"2026-04-09T04:00:00Z","v":452079,"vw":10.45677},{"c":9.72,"h":10.73,"l":9.635,"n":6244,"o":10.18,"t":"2026-04-10T04:00:00Z","v":723615,"vw":10.083632},{"c":10.49,"h":10.5845,"l":8.92,"n":7845,"o":9.36,"t":"2026-04-13T04:00:00Z","v":746275,"vw":9.825061},{"c":11.95,"h":14.0996,"l":11.2545,"n":17925,"o":12.03,"t":"2026-04-14T04:00:00Z","v":2262753,"vw":12.664968},{"c":15.36,"h":15.99,"l":13.0827,"n":22485,"o":13.09,"t":"2026-04-15T04:00:00Z","v":2671612,"vw":15.112443},{"c":14.54,"h":17.23,"l":13.5,"n":44849,"o":17.23,"t":"2026-04-16T04:00:00Z","v":4338723,"vw":14.684515},{"c":17.66,"h":19.25,"l":15.65,"n":36206,"o":16.11,"t":"2026-04-17T04:00:00Z","v":4699101,"vw":17.801771},{"c":17.91,"h":18.26,"l":15.832,"n":14947,"o":16.71,"t":"2026-04-20T04:00:00Z","v":1746959,"vw":17.181585},{"c":14.89,"h":18.51,"l":14.48,"n":26678,"o":18.51,"t":"2026-04-21T04:00:00Z","v":2698338,"vw":16.31477},{"c":19.57,"h":19.76,"l":15.9,"n":22345,"o":15.9,"t":"2026-04-22T04:00:00Z","v":3016124,"vw":17.438537},{"c":17.19,"h":21.34,"l":15.7,"n":37746,"o":21,"t":"2026-04-23T04:00:00Z","v":4071930,"vw":18.320472},{"c":15.11,"h":18.49,"l":14.84,"n":26413,"o":18.49,"t":"2026-04-24T04:00:00Z","v":2476345,"vw":16.069467},{"c":16.8,"h":17,"l":14.47,"n":13412,"o":14.63,"t":"2026-04-27T04:00:00Z","v":1763123,"vw":16.19285},{"c":14.6,"h":15.4799,"l":13.8,"n":13202,"o":14.97,"t":"2026-04-28T04:00:00Z","v":1284352,"vw":14.483071},{"c":13.3,"h":14.95,"l":12.17,"n":12860,"o":14.95,"t":"2026-04-29T04:00:00Z","v":1135666,"vw":13.029196},{"c":15.97,"h":16.1,"l":13.35,"n":9466,"o":13.38,"t":"2026-04-30T04:00:00Z","v":1002802,"vw":14.896972},{"c":15.15,"h":15.84,"l":14.43,"n":8696,"o":15.23,"t":"2026-05-01T04:00:00Z","v":822352,"vw":15.191468},{"c":15.14,"h":15.9697,"l":14.54,"n":10068,"o":14.75,"t":"2026-05-04T04:00:00Z","v":1075223,"vw":15.413509},{"c":14.54,"h":15.6,"l":13.74,"n":9002,"o":15.245,"t":"2026-05-05T04:00:00Z","v":778031,"vw":14.374385},{"c":18.38,"h":18.72,"l":14.83,"n":17402,"o":14.83,"t":"2026-05-06T04:00:00Z","v":1869520,"vw":16.834117},{"c":15.9,"h":17.64,"l":14.92,"n":17425,"o":16.93,"t":"2026-05-07T04:00:00Z","v":1585428,"vw":16.21291},{"c":15.77,"h":15.77,"l":13.43,"n":20419,"o":14.97,"t":"2026-05-08T04:00:00Z","v":2006964,"vw":14.306409},{"c":17.65,"h":18.42,"l":13.92,"n":20706,"o":14.91,"t":"2026-05-11T04:00:00Z","v":2056795,"vw":16.782878},{"c":14.18,"h":16.71,"l":12.82,"n":26450,"o":16.7,"t":"2026-05-12T04:00:00Z","v":2240620,"vw":14.200156},{"c":14.09,"h":15.1999,"l":13.515,"n":12083,"o":14.23,"t":"2026-05-13T04:00:00Z","v":1316544,"vw":14.491027},{"c":14.35,"h":14.88,"l":12.77,"n":10570,"o":14.05,"t":"2026-05-14T04:00:00Z","v":955091,"vw":13.841981},{"c":12.33,"h":13.2786,"l":12.175,"n":13396,"o":13.13,"t":"2026-05-15T04:00:00Z","v":1204925,"vw":12.599258},{"c":10.7,"h":12.35,"l":10.04,"n":14712,"o":12.35,"t":"2026-05-18T04:00:00Z","v":1434044,"vw":10.861539},{"c":9.85,"h":10.299,"l":8.9901,"n":12198,"o":10.16,"t":"2026-05-19T04:00:00Z","v":1194668,"vw":9.434194},{"c":10.45,"h":10.88,"l":9.645,"n":8896,"o":10.06,"t":"2026-05-20T04:00:00Z","v":1216334,"vw":10.439428},{"c":12.25,"h":12.39,"l":10.14,"n":11564,"o":10.16,"t":"2026-05-21T04:00:00Z","v":1475973,"vw":11.373869},{"c":12.43,"h":13.29,"l":11.78,"n":9722,"o":11.865,"t":"2026-05-22T04:00:00Z","v":1258751,"vw":12.733737},{"c":14.15,"h":15.18,"l":13.6,"n":17415,"o":13.71,"t":"2026-05-26T04:00:00Z","v":2112491,"vw":14.522328},{"c":13.87,"h":14.33,"l":12.88,"n":8346,"o":13.95,"t":"2026-05-27T04:00:00Z","v":919276,"vw":13.572698},{"c":14.02,"h":15.02,"l":12.7,"n":11596,"o":13.19,"t":"2026-05-28T04:00:00Z","v":1530263,"vw":14.11851},{"c":15.19,"h":16.1786,"l":12.85,"n":14512,"o":14.1,"t":"2026-05-29T04:00:00Z","v":1615376,"vw":14.723949},{"c":15.75,"h":16.919,"l":13.5,"n":14739,"o":14.51,"t":"2026-06-01T04:00:00Z","v":1662942,"vw":15.595253},{"c":18.31,"h":19.1,"l":14.7101,"n":17725,"o":15.11,"t":"2026-06-02T04:00:00Z","v":2274601,"vw":17.693586},{"c":13.9,"h":17.07,"l":13.13,"n":32097,"o":17.07,"t":"2026-06-03T04:00:00Z","v":3297587,"vw":14.56318},{"c":13.18,"h":13.87,"l":12.85,"n":14823,"o":13.51,"t":"2026-06-04T04:00:00Z","v":1953284,"vw":13.341515},{"c":9.92,"h":13.88,"l":9.12,"n":27752,"o":13.77,"t":"2026-06-05T04:00:00Z","v":3892180,"vw":10.773813},{"c":10.33,"h":10.78,"l":10.045,"n":9659,"o":10.69,"t":"2026-06-08T04:00:00Z","v":1441802,"vw":10.412377},{"c":8.93,"h":10.8669,"l":8.135,"n":15398,"o":10.33,"t":"2026-06-09T04:00:00Z","v":2071363,"vw":9.229207},{"c":7.65,"h":9.24,"l":7.6,"n":12430,"o":8.8,"t":"2026-06-10T04:00:00Z","v":1851220,"vw":8.376133},{"c":8.08,"h":8.4499,"l":7.36,"n":10745,"o":7.5,"t":"2026-06-11T04:00:00Z","v":1811953,"vw":7.900353},{"c":8.65,"h":9.29,"l":8.23,"n":15001,"o":8.4,"t":"2026-06-12T04:00:00Z","v":2718524,"vw":8.818833},{"c":9.94,"h":10.94,"l":9.52,"n":14088,"o":9.6,"t":"2026-06-15T04:00:00Z","v":1992416,"vw":10.328959},{"c":8.53,"h":10.24,"l":8.4625,"n":13749,"o":9.56,"t":"2026-06-16T04:00:00Z","v":2031656,"vw":9.032601},{"c":9.38,"h":10.22,"l":8.4,"n":18901,"o":8.425,"t":"2026-06-17T04:00:00Z","v":3470362,"vw":9.432478},{"c":11.69,"h":11.84,"l":9.4406,"n":24244,"o":9.7,"t":"2026-06-18T04:00:00Z","v":4238154,"vw":11.10625},{"c":10.74,"h":11.95,"l":10.34,"n":13221,"o":10.77,"t":"2026-06-22T04:00:00Z","v":2324297,"vw":11.30944},{"c":10.01,"h":11.84,"l":9.41,"n":11820,"o":9.41,"t":"2026-06-23T04:00:00Z","v":2005633,"vw":10.716127},{"c":8.85,"h":9.67,"l":8.37,"n":12096,"o":9.6,"t":"2026-06-24T04:00:00Z","v":1662623,"vw":8.91837},{"c":8.59,"h":9.32,"l":8.11,"n":7083,"o":9.07,"t":"2026-06-25T04:00:00Z","v":1087327,"vw":8.591795},{"c":8.61,"h":8.88,"l":7.94,"n":5786,"o":8.09,"t":"2026-06-26T04:00:00Z","v":820360,"vw":8.466506},{"c":8.82,"h":9.28,"l":8.12,"n":8737,"o":8.81,"t":"2026-06-29T04:00:00Z","v":1342558,"vw":8.653402},{"c":8.45,"h":8.97,"l":7.92,"n":10107,"o":8.63,"t":"2026-06-30T04:00:00Z","v":1545085,"vw":8.323875},{"c":8.62,"h":9.32,"l":8.4899,"n":9980,"o":8.67,"t":"2026-07-01T04:00:00Z","v":1934305,"vw":8.845492},{"c":8,"h":9.847,"l":7.725,"n":11035,"o":8.7,"t":"2026-07-02T04:00:00Z","v":1891012,"vw":8.539864},{"c":7.71,"h":8.505,"l":7.625,"n":8202,"o":7.99,"t":"2026-07-06T04:00:00Z","v":1470944,"vw":8.01042},{"c":6.66,"h":7.426,"l":6.17,"n":14786,"o":7.39,"t":"2026-07-07T04:00:00Z","v":2647743,"vw":6.670955},{"c":6.36,"h":6.805,"l":6.052,"n":7693,"o":6.33,"t":"2026-07-08T04:00:00Z","v":1384993,"vw":6.323241},{"c":6.77,"h":6.97,"l":6.2506,"n":8935,"o":6.5,"t":"2026-07-09T04:00:00Z","v":1669498,"vw":6.69948},{"c":6.72,"h":7.0199,"l":6.34,"n":8384,"o":6.86,"t":"2026-07-10T04:00:00Z","v":1371332,"vw":6.624231},{"c":5.73,"h":6.62,"l":5.59,"n":10941,"o":6.42,"t":"2026-07-13T04:00:00Z","v":1857325,"vw":5.964033},{"c":6.03,"h":6.16,"l":5.73,"n":7571,"o":6.01,"t":"2026-07-14T04:00:00Z","v":1102336,"vw":5.949304},{"c":5.69,"h":6.45,"l":5.305,"n":9947,"o":6.01,"t":"2026-07-15T04:00:00Z","v":1575836,"vw":5.742},{"c":4.74,"h":5.38,"l":4.6,"n":13081,"o":5.35,"t":"2026-07-16T04:00:00Z","v":2282751,"vw":4.766093},{"c":4.77,"h":5.0299,"l":4.19,"n":10282,"o":4.42,"t":"2026-07-17T04:00:00Z","v":1471811,"vw":4.638561},{"c":5.07,"h":5.24,"l":4.625,"n":7544,"o":4.88,"t":"2026-07-20T04:00:00Z","v":1491930,"vw":4.936757},{"c":6.06,"h":6.09,"l":5.29,"n":9934,"o":5.33,"t":"2026-07-21T04:00:00Z","v":1732198,"vw":5.77049},{"c":6.02,"h":6.38,"l":5.76,"n":8148,"o":6.025,"t":"2026-07-22T04:00:00Z","v":994973,"vw":6.071062},{"c":6.17,"h":6.33,"l":5.56,"n":10315,"o":5.69,"t":"2026-07-23T04:00:00Z","v":1522593,"vw":6.04085},{"c":5.17,"h":6.16,"l":5.15,"n":7958,"o":6.07,"t":"2026-07-24T04:00:00Z","v":921647,"vw":5.526053},{"c":5.71,"h":5.8551,"l":5.125,"n":8269,"o":5.49,"t":"2026-07-27T04:00:00Z","v":1668168,"vw":5.526475},{"c":5.28,"h":5.5514,"l":4.73,"n":8379,"o":5.24,"t":"2026-07-28T04:00:00Z","v":1536352,"vw":5.223908},{"c":4.47,"h":5.44,"l":4.43,"n":9362,"o":5.05,"t":"2026-07-29T04:00:00Z","v":1697125,"vw":4.85624},{"c":5.7,"h":5.755,"l":4.73,"n":13061,"o":4.82,"t":"2026-07-30T04:00:00Z","v":2574315,"vw":5.417963},{"c":5.46,"h":6.19,"l":5.39,"n":11116,"o":5.99,"t":"2026-07-31T04:00:00Z","v":1545652,"vw":5.673147},{"c":6.18,"h":6.32,"l":5.27,"n":13942,"o":5.46,"t":"2026-08-03T04:00:00Z","v":1844654,"vw":5.991241},{"c":6.86,"h":7.11,"l":6.37,"n":12340,"o":6.41,"t":"2026-08-04T04:00:00Z","v":1678369,"vw":6.853266},{"c":6.64,"h":6.845,"l":6.24,"n":20897,"o":6.72,"t":"2026-08-05T04:00:00Z","v":2305955,"vw":6.642719},{"c":6.78,"h":7.34,"l":6.34,"n":27511,"o":6.5,"t":"2026-08-06T04:00:00Z","v":2362442,"vw":6.802266},{"c":7.28,"h":7.565,"l":6.63,"n":22459,"o":7.07,"t":"2026-08-07T04:00:00Z","v":2348789,"vw":7.197225},{"c":6.31,"h":7.31,"l":6.31,"n":10226,"o":7.25,"t":"2026-08-10T04:00:00Z","v":1247998,"vw":6.599324},{"c":7.33,"h":7.355,"l":6.31,"n":12570,"o":6.59,"t":"2026-08-11T04:00:00Z","v":1421964,"vw":6.923453},{"c":6.85,"h":7.34,"l":6.53,"n":10599,"o":7.26,"t":"2026-08-12T04:00:00Z","v":1143792,"vw":6.830315},{"c":7.22,"h":7.605,"l":6.6,"n":11777,"o":6.77,"t":"2026-08-13T04:00:00Z","v":1323193,"vw":7.13062},{"c":6.51,"h":7.33,"l":6.25,"n":12395,"o":7.12,"t":"2026-08-14T04:00:00Z","v":1352595,"vw":6.795324},{"c":6.23,"h":6.81,"l":6.19,"n":6081,"o":6.62,"t":"2026-08-17T04:00:00Z","v":731573,"vw":6.438862},{"c":5.48,"h":6.22,"l":5.4099,"n":7189,"o":5.81,"t":"2026-08-18T04:00:00Z","v":1068845,"vw":5.650326},{"c":6.3,"h":6.36,"l":5.355,"n":7974,"o":5.5,"t":"2026-08-19T04:00:00Z","v":1165798,"vw":6.006797},{"c":5.985,"h":6.18,"l":5.605,"n":6636,"o":6.16,"t":"2026-08-20T04:00:00Z","v":802365,"vw":5.779522},{"c":6.43,"h":6.75,"l":6.115,"n":9220,"o":6.15,"t":"2026-08-21T04:00:00Z","v":1231957,"vw":6.498481},{"c":5.935,"h":6.35,"l":5.61,"n":9641,"o":6.1,"t":"2026-08-24T04:00:00Z","v":1579524,"vw":6.016047},{"c":6.915,"h":7.13,"l":5.93,"n":12611,"o":6.195,"t":"2026-08-25T04:00:00Z","v":2422686,"vw":6.71228},{"c":6.18,"h":7.55,"l":5.9,"n":17223,"o":6.99,"t":"2026-08-26T04:00:00Z","v":2598063,"vw":6.48103},{"c":6.815,"h":6.8501,"l":6.13,"n":10133,"o":6.39,"t":"2026-08-27T04:00:00Z","v":1928072,"vw":6.608161},{"c":6.14,"h":6.905,"l":5.9706,"n":8851,"o":6.64,"t":"2026-08-28T04:00:00Z","v":1220558,"vw":6.279355},{"c":6.11,"h":6.3,"l":5.95,"n":7513,"o":5.96,"t":"2026-08-31T04:00:00Z","v":1408333,"vw":6.10397},{"c":6.05,"h":6.165,"l":5.4781,"n":6361,"o":5.7,"t":"2026-09-01T04:00:00Z","v":1082581,"vw":5.824289},{"c":6.475,"h":6.59,"l":5.88,"n":8749,"o":5.88,"t":"2026-09-02T04:00:00Z","v":2166550,"vw":6.412789},{"c":6.735,"h":7.18,"l":6.54,"n":9205,"o":6.67,"t":"2026-09-03T04:00:00Z","v":1345650,"vw":6.809066},{"c":6.65,"h":6.75,"l":6.2999,"n":9847,"o":6.6,"t":"2026-09-04T04:00:00Z","v":2271270,"vw":6.487824},{"c":8.64,"h":8.9264,"l":6.91,"n":26533,"o":6.94,"t":"2026-09-08T04:00:00Z","v":4818106,"vw":8.302914},{"c":8.07,"h":8.78,"l":8.01,"n":11490,"o":8.34,"t":"2026-09-09T04:00:00Z","v":1433449,"vw":8.229416},{"c":7.21,"h":7.891,"l":7.04,"n":13455,"o":7.66,"t":"2026-09-10T04:00:00Z","v":2590422,"vw":7.248883},{"c":4.96,"h":6.55,"l":4.89,"n":31183,"o":6.45,"t":"2026-09-11T04:00:00Z","v":7248639,"vw":5.500847},{"c":4.81,"h":5.15,"l":4.51,"n":12758,"o":4.61,"t":"2026-09-14T04:00:00Z","v":2806598,"vw":4.902407},{"c":4.74,"h":4.985,"l":4.51,"n":6943,"o":4.68,"t":"2026-09-15T04:00:00Z","v":1681420,"vw":4.745858},{"c":4.57,"h":4.9,"l":4.295,"n":12774,"o":4.84,"t":"2026-09-16T04:00:00Z","v":2736249,"vw":4.460296},{"c":5.4,"h":5.61,"l":4.84,"n":15092,"o":4.86,"t":"2026-09-17T04:00:00Z","v":4379156,"vw":5.323582},{"c":4.47,"h":5.55,"l":4.43,"n":16477,"o":5.39,"t":"2026-09-18T04:00:00Z","v":5942022,"vw":4.606629},{"c":5.03,"h":5.165,"l":4.66,"n":12647,"o":4.72,"t":"2026-09-21T04:00:00Z","v":4963944,"vw":5.031081},{"c":20.42,"h":21.05,"l":19.381,"n":2162,"o":20.435,"t":"2026-09-22T04:00:00Z","v":268724,"vw":20.416562},{"c":19.45,"h":20.42,"l":18.6984,"n":1632,"o":20.07,"t":"2026-09-23T04:00:00Z","v":197862,"vw":19.507086},{"c":18.68,"h":19.1384,"l":17.88,"n":2687,"o":18.98,"t":"2026-09-24T04:00:00Z","v":418776,"vw":18.259886},{"c":18.22,"h":19.4,"l":17.67,"n":1791,"o":18.96,"t":"2026-09-25T04:00:00Z","v":250506,"vw":18.303746},{"c":16.13,"h":17.55,"l":15.99,"n":4695,"o":17.5,"t":"2026-09-28T04:00:00Z","v":603954,"vw":16.501471},{"c":15.45,"h":16.9019,"l":15.45,"n":2782,"o":16.83,"t":"2026-09-29T04:00:00Z","v":408713,"vw":16.041573},{"c":15.96,"h":17.1184,"l":15.45,"n":2751,"o":15.98,"t":"2026-09-30T04:00:00Z","v":543893,"vw":16.587573},{"c":15.55,"h":16.7,"l":15.53,"n":2688,"o":16.21,"t":"2026-10-01T04:00:00Z","v":421783,"vw":15.947318},{"c":15.42,"h":16.5,"l":14.88,"n":2618,"o":16.5,"t":"2026-10-02T04:00:00Z","v":394413,"vw":15.506939},{"c":15.09,"h":15.71,"l":14.9652,"n":1209,"o":15.53,"t":"2026-10-05T04:00:00Z","v":114474,"vw":15.23946},{"c":16.36,"h":17.675,"l":15.98,"n":2608,"o":16.1,"t":"2026-10-06T04:00:00Z","v":364277,"vw":16.885772},{"c":14.94,"h":15.495,"l":13.9,"n":4955,"o":15.47,"t":"2026-10-07T04:00:00Z","v":641027,"vw":14.447908},{"c":13.59,"h":14.45,"l":13.1,"n":8011,"o":14.35,"t":"2026-10-08T04:00:00Z","v":477517,"vw":13.64128},{"c":13.09,"h":13.94,"l":12.69,"n":4753,"o":13.94,"t":"2026-10-09T04:00:00Z","v":866856,"vw":12.864808},{"c":11.29,"h":12.63,"l":11.01,"n":6399,"o":12.56,"t":"2026-10-12T04:00:00Z","v":1250619,"vw":11.432347},{"c":10.63,"h":10.95,"l":10.39,"n":2663,"o":10.88,"t":"2026-10-13T04:00:00Z","v":403184,"vw":10.680269},{"c":8.48,"h":9.95,"l":8.1,"n":5417,"o":9.88,"t":"2026-10-14T04:00:00Z","v":1166344,"vw":8.825993},{"c":9.27,"h":9.44,"l":7.34,"n":3171,"o":7.7,"t":"2026-10-15T04:00:00Z","v":550785,"vw":8.156926},{"c":8.32,"h":9.44,"l":8.15,"n":1531,"o":8.82,"t":"2026-10-16T04:00:00Z","v":170382,"vw":8.72623},{"c":7.95,"h":9,"l":7.83,"n":2499,"o":8.94,"t":"2026-10-19T04:00:00Z","v":596232,"vw":7.97718},{"c":7.6,"h":8.06,"l":6.93,"n":2542,"o":7.025,"t":"2026-10-20T04:00:00Z","v":508630,"vw":7.669624},{"c":7.36,"h":8.1,"l":7.31,"n":1228,"o":8,"t":"2026-10-21T04:00:00Z","v":192441,"vw":7.60634},{"c":7.02,"h":7.25,"l":6.67,"n":2919,"o":6.73,"t":"2026-10-22T04:00:00Z","v":488672,"vw":7.030097},{"c":7.04,"h":7.08,"l":6.614,"n":973,"o":6.8,"t":"2026-10-23T04:00:00Z","v":151211,"vw":6.867968}],"volatilityBars":[{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-22T11:15:00Z","v":505,"vw":19.5},{"c":19.64,"h":19.7,"l":19.64,"n":9,"o":19.7,"t":"2026-09-22T12:15:00Z","v":2275,"vw":19.654828},{"c":19.93,"h":19.93,"l":19.8503,"n":5,"o":19.9,"t":"2026-09-22T13:00:00Z","v":762,"vw":19.879152},{"c":20.01,"h":20.01,"l":20.01,"n":59,"o":20.01,"t":"2026-09-22T13:15:00Z","v":1012,"vw":20.01},{"c":19.64,"h":20.435,"l":19.48,"n":215,"o":20.435,"t":"2026-09-22T13:30:00Z","v":16228,"vw":19.82559},{"c":19.56,"h":19.88,"l":19.525,"n":53,"o":19.715,"t":"2026-09-22T13:45:00Z","v":10161,"vw":19.636311},{"c":19.56,"h":19.56,"l":19.39,"n":63,"o":19.41,"t":"2026-09-22T14:00:00Z","v":20404,"vw":19.466867},{"c":19.55,"h":19.55,"l":19.4,"n":20,"o":19.4,"t":"2026-09-22T14:15:00Z","v":1857,"vw":19.434222},{"c":19.6285,"h":19.78,"l":19.381,"n":49,"o":19.5195,"t":"2026-09-22T14:30:00Z","v":5435,"vw":19.569463},{"c":19.98,"h":20.045,"l":19.75,"n":12,"o":19.75,"t":"2026-09-22T14:45:00Z","v":810,"vw":19.951429},{"c":20.795,"h":20.87,"l":19.91,"n":99,"o":19.955,"t":"2026-09-22T15:00:00Z","v":9010,"vw":20.381458},{"c":20.73,"h":21.05,"l":20.73,"n":184,"o":20.84,"t":"2026-09-22T15:15:00Z","v":14097,"vw":20.918368},{"c":20.52,"h":20.74,"l":20.52,"n":59,"o":20.74,"t":"2026-09-22T15:30:00Z","v":4562,"vw":20.606393},{"c":20.73,"h":20.9,"l":20.61,"n":63,"o":20.72,"t":"2026-09-22T15:45:00Z","v":4598,"vw":20.800027},{"c":20.71,"h":20.73,"l":20.6179,"n":48,"o":20.7,"t":"2026-09-22T16:00:00Z","v":6980,"vw":20.701718},{"c":20.68,"h":20.68,"l":20.62,"n":18,"o":20.65,"t":"2026-09-22T16:15:00Z","v":1101,"vw":20.65162},{"c":20.5,"h":20.68,"l":20.5,"n":119,"o":20.6,"t":"2026-09-22T16:30:00Z","v":31304,"vw":20.590486},{"c":20.5446,"h":20.765,"l":20.5446,"n":230,"o":20.55,"t":"2026-09-22T16:45:00Z","v":34057,"vw":20.69767},{"c":20.6,"h":20.6,"l":20.39,"n":16,"o":20.5006,"t":"2026-09-22T17:00:00Z","v":1953,"vw":20.427485},{"c":20.41,"h":20.545,"l":20.41,"n":32,"o":20.545,"t":"2026-09-22T17:15:00Z","v":5440,"vw":20.523706},{"c":20.36,"h":20.55,"l":20.35,"n":17,"o":20.55,"t":"2026-09-22T17:30:00Z","v":2267,"vw":20.384159},{"c":20.7,"h":20.7,"l":20.56,"n":27,"o":20.56,"t":"2026-09-22T17:45:00Z","v":1445,"vw":20.616031},{"c":20.66,"h":20.68,"l":20.63,"n":40,"o":20.68,"t":"2026-09-22T18:00:00Z","v":3178,"vw":20.672175},{"c":20.69,"h":20.75,"l":20.67,"n":37,"o":20.75,"t":"2026-09-22T18:15:00Z","v":3518,"vw":20.724782},{"c":20.79,"h":20.8,"l":20.531,"n":65,"o":20.531,"t":"2026-09-22T18:30:00Z","v":13619,"vw":20.757437},{"c":20.8,"h":20.8,"l":20.72,"n":78,"o":20.765,"t":"2026-09-22T18:45:00Z","v":15993,"vw":20.79429},{"c":20.82,"h":20.85,"l":20.82,"n":69,"o":20.85,"t":"2026-09-22T19:00:00Z","v":10209,"vw":20.849493},{"c":20.48,"h":20.53,"l":20.48,"n":25,"o":20.52,"t":"2026-09-22T19:15:00Z","v":5808,"vw":20.500757},{"c":20.6199,"h":20.693,"l":20.525,"n":42,"o":20.5553,"t":"2026-09-22T19:30:00Z","v":6862,"vw":20.594},{"c":20.42,"h":20.58,"l":20.19,"n":84,"o":20.51,"t":"2026-09-22T19:45:00Z","v":12900,"vw":20.344916},{"c":20.8,"h":20.8,"l":20.67,"n":8,"o":20.67,"t":"2026-09-22T20:00:00Z","v":13583,"vw":20.794241},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-09-22T20:15:00Z","v":500,"vw":20.55},{"c":20.75,"h":20.75,"l":20.75,"n":3,"o":20.75,"t":"2026-09-22T23:45:00Z","v":1003,"vw":20.75},{"c":20.75,"h":20.94,"l":20.75,"n":7,"o":20.94,"t":"2026-09-23T08:30:00Z","v":228,"vw":20.845},{"c":20.69,"h":20.75,"l":20.69,"n":5,"o":20.75,"t":"2026-09-23T09:00:00Z","v":366,"vw":20.712814},{"c":20.9037,"h":20.9037,"l":20.9037,"n":1,"o":20.9037,"t":"2026-09-23T09:15:00Z","v":100,"vw":20.9037},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-09-23T09:45:00Z","v":3855,"vw":20.66},{"c":20.53,"h":20.66,"l":20.53,"n":7,"o":20.66,"t":"2026-09-23T11:00:00Z","v":308,"vw":20.589908},{"c":20.45,"h":20.45,"l":20.45,"n":10,"o":20.45,"t":"2026-09-23T11:15:00Z","v":630,"vw":20.45},{"c":20.37,"h":20.37,"l":20.37,"n":3,"o":20.37,"t":"2026-09-23T11:30:00Z","v":186,"vw":20.37},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-09-23T12:00:00Z","v":282,"vw":20.19},{"c":20.24,"h":20.24,"l":20.11,"n":13,"o":20.12,"t":"2026-09-23T12:15:00Z","v":3723,"vw":20.144777},{"c":20.24,"h":20.24,"l":20.24,"n":5,"o":20.24,"t":"2026-09-23T12:30:00Z","v":154,"vw":20.24},{"c":20.12,"h":20.12,"l":20.11,"n":2,"o":20.11,"t":"2026-09-23T12:45:00Z","v":1600,"vw":20.11875},{"c":20.11,"h":20.12,"l":20.11,"n":9,"o":20.12,"t":"2026-09-23T13:00:00Z","v":1372,"vw":20.112364},{"c":20.26,"h":20.3,"l":20.26,"n":6,"o":20.28,"t":"2026-09-23T13:15:00Z","v":1250,"vw":20.2792},{"c":18.82,"h":20.07,"l":18.6984,"n":346,"o":20.07,"t":"2026-09-23T13:30:00Z","v":45684,"vw":19.452648},{"c":19.4,"h":19.49,"l":18.995,"n":112,"o":19.06,"t":"2026-09-23T13:45:00Z","v":40333,"vw":19.180293},{"c":19.3565,"h":19.8,"l":19.13,"n":80,"o":19.6,"t":"2026-09-23T14:00:00Z","v":21783,"vw":19.61423},{"c":19.21,"h":19.35,"l":18.89,"n":70,"o":19.31,"t":"2026-09-23T14:15:00Z","v":5188,"vw":19.00244},{"c":19.72,"h":19.82,"l":19.48,"n":39,"o":19.48,"t":"2026-09-23T14:30:00Z","v":7106,"vw":19.618135},{"c":20.05,"h":20.1,"l":19.42,"n":205,"o":19.61,"t":"2026-09-23T14:45:00Z","v":28602,"vw":19.758118},{"c":20.01,"h":20.04,"l":19.8901,"n":14,"o":20.01,"t":"2026-09-23T15:00:00Z","v":870,"vw":19.974274},{"c":20.42,"h":20.42,"l":20.08,"n":30,"o":20.09,"t":"2026-09-23T15:15:00Z","v":3062,"vw":20.272739},{"c":20.16,"h":20.17,"l":20.15,"n":6,"o":20.17,"t":"2026-09-23T15:30:00Z","v":1705,"vw":20.151784},{"c":19.84,"h":20.13,"l":19.7983,"n":36,"o":20.13,"t":"2026-09-23T15:45:00Z","v":4331,"vw":19.860574},{"c":20,"h":20,"l":19.85,"n":8,"o":19.91,"t":"2026-09-23T16:00:00Z","v":821,"vw":19.91483},{"c":19.815,"h":19.9166,"l":19.8,"n":58,"o":19.9166,"t":"2026-09-23T16:15:00Z","v":3753,"vw":19.835042},{"c":19.7,"h":19.73,"l":19.7,"n":5,"o":19.73,"t":"2026-09-23T16:30:00Z","v":701,"vw":19.705},{"c":19.58,"h":19.72,"l":19.58,"n":12,"o":19.6,"t":"2026-09-23T16:45:00Z","v":1748,"vw":19.637254},{"c":19.675,"h":19.675,"l":19.44,"n":7,"o":19.44,"t":"2026-09-23T17:15:00Z","v":754,"vw":19.522986},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-09-23T17:30:00Z","v":300,"vw":19.62},{"c":19.72,"h":19.72,"l":19.68,"n":4,"o":19.68,"t":"2026-09-23T17:45:00Z","v":384,"vw":19.707868},{"c":19.78,"h":19.81,"l":19.78,"n":6,"o":19.8,"t":"2026-09-23T18:00:00Z","v":415,"vw":19.8},{"c":19.919,"h":19.919,"l":19.81,"n":7,"o":19.81,"t":"2026-09-23T18:15:00Z","v":537,"vw":19.856714},{"c":19.58,"h":19.755,"l":19.58,"n":4,"o":19.755,"t":"2026-09-23T18:30:00Z","v":1000,"vw":19.6375},{"c":19.55,"h":19.73,"l":19.55,"n":13,"o":19.73,"t":"2026-09-23T18:45:00Z","v":1479,"vw":19.596289},{"c":19.56,"h":19.56,"l":19.5,"n":6,"o":19.5,"t":"2026-09-23T19:00:00Z","v":670,"vw":19.512},{"c":19.56,"h":19.57,"l":19.4842,"n":7,"o":19.53,"t":"2026-09-23T19:15:00Z","v":1200,"vw":19.513646},{"c":19.48,"h":19.58,"l":19.445,"n":13,"o":19.58,"t":"2026-09-23T19:30:00Z","v":1629,"vw":19.561923},{"c":19.465,"h":19.51,"l":19.365,"n":51,"o":19.48,"t":"2026-09-23T19:45:00Z","v":3578,"vw":19.462116},{"c":19.5,"h":19.5,"l":19.45,"n":6,"o":19.45,"t":"2026-09-23T20:00:00Z","v":324,"vw":19.465625},{"c":19.43,"h":19.43,"l":18.97,"n":10,"o":18.97,"t":"2026-09-24T08:00:00Z","v":488,"vw":19.137273},{"c":18.87,"h":18.89,"l":18.87,"n":10,"o":18.89,"t":"2026-09-24T08:15:00Z","v":1642,"vw":18.871294},{"c":18.7,"h":18.7775,"l":18.7,"n":3,"o":18.7775,"t":"2026-09-24T10:00:00Z","v":250,"vw":18.73875},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-09-24T10:15:00Z","v":125,"vw":18.81},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-09-24T10:30:00Z","v":100,"vw":18.79},{"c":19,"h":19.07,"l":19,"n":5,"o":19,"t":"2026-09-24T11:00:00Z","v":530,"vw":19.027668},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-24T12:15:00Z","v":100,"vw":19},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-09-24T13:00:00Z","v":200,"vw":18.96},{"c":18.5,"h":19.05,"l":18.5,"n":91,"o":18.98,"t":"2026-09-24T13:30:00Z","v":6197,"vw":18.746757},{"c":18.18,"h":18.5,"l":18.08,"n":126,"o":18.4,"t":"2026-09-24T13:45:00Z","v":14929,"vw":18.255391},{"c":18.24,"h":18.42,"l":18.12,"n":40,"o":18.12,"t":"2026-09-24T14:00:00Z","v":2095,"vw":18.261256},{"c":18.2,"h":18.27,"l":18,"n":60,"o":18.2699,"t":"2026-09-24T14:15:00Z","v":8805,"vw":18.110924},{"c":18.02,"h":18.36,"l":17.99,"n":85,"o":18.2,"t":"2026-09-24T14:30:00Z","v":10589,"vw":18.207163},{"c":18.0606,"h":18.16,"l":17.99,"n":64,"o":17.99,"t":"2026-09-24T14:45:00Z","v":7615,"vw":18.015834},{"c":17.9195,"h":18.13,"l":17.88,"n":186,"o":18.0606,"t":"2026-09-24T15:00:00Z","v":42930,"vw":18.038882},{"c":18.0052,"h":18.3,"l":17.94,"n":983,"o":17.94,"t":"2026-09-24T15:15:00Z","v":225587,"vw":18.121678},{"c":18.05,"h":18.17,"l":18.05,"n":5,"o":18.17,"t":"2026-09-24T15:30:00Z","v":367,"vw":18.13},{"c":18.3,"h":18.3,"l":18.24,"n":4,"o":18.24,"t":"2026-09-24T15:45:00Z","v":1300,"vw":18.276923},{"c":18.3,"h":18.3,"l":18.2,"n":35,"o":18.25,"t":"2026-09-24T16:00:00Z","v":2079,"vw":18.249017},{"c":18.701,"h":18.95,"l":18.4,"n":54,"o":18.4,"t":"2026-09-24T16:15:00Z","v":13643,"vw":18.523966},{"c":18.62,"h":18.74,"l":18.5006,"n":13,"o":18.5006,"t":"2026-09-24T16:30:00Z","v":1270,"vw":18.574718},{"c":18.6999,"h":18.6999,"l":18.54,"n":26,"o":18.6805,"t":"2026-09-24T16:45:00Z","v":2081,"vw":18.616913},{"c":18.85,"h":18.85,"l":18.815,"n":4,"o":18.815,"t":"2026-09-24T17:00:00Z","v":1609,"vw":18.817188},{"c":19.03,"h":19.1384,"l":18.93,"n":69,"o":18.93,"t":"2026-09-24T17:15:00Z","v":7870,"vw":19.001679},{"c":18.7201,"h":18.96,"l":18.7201,"n":195,"o":18.94,"t":"2026-09-24T17:30:00Z","v":16214,"vw":18.832179},{"c":18.9259,"h":19.03,"l":18.9,"n":117,"o":18.91,"t":"2026-09-24T17:45:00Z","v":23967,"vw":18.973299},{"c":18.72,"h":18.72,"l":18.6624,"n":9,"o":18.7017,"t":"2026-09-24T18:00:00Z","v":1845,"vw":18.697329},{"c":18.7152,"h":18.7152,"l":18.7152,"n":1,"o":18.7152,"t":"2026-09-24T18:15:00Z","v":100,"vw":18.7152},{"c":18.59,"h":18.605,"l":18.53,"n":8,"o":18.605,"t":"2026-09-24T18:30:00Z","v":683,"vw":18.567742},{"c":18.55,"h":18.55,"l":18.4982,"n":9,"o":18.545,"t":"2026-09-24T18:45:00Z","v":1152,"vw":18.520107},{"c":18.49,"h":18.5,"l":18.49,"n":2,"o":18.5,"t":"2026-09-24T19:00:00Z","v":200,"vw":18.495},{"c":18.59,"h":18.74,"l":18.59,"n":13,"o":18.7,"t":"2026-09-24T19:15:00Z","v":736,"vw":18.653571},{"c":18.7213,"h":18.7228,"l":18.5201,"n":46,"o":18.5201,"t":"2026-09-24T19:30:00Z","v":7489,"vw":18.590484},{"c":18.62,"h":18.8116,"l":18.57,"n":60,"o":18.7641,"t":"2026-09-24T19:45:00Z","v":6097,"vw":18.686707},{"c":18.68,"h":18.68,"l":18.68,"n":5,"o":18.68,"t":"2026-09-24T20:00:00Z","v":586,"vw":18.68},{"c":18.683,"h":18.683,"l":18.683,"n":1,"o":18.683,"t":"2026-09-24T22:00:00Z","v":1500,"vw":18.683},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-09-24T22:45:00Z","v":100,"vw":18.65},{"c":18.684,"h":18.684,"l":18.684,"n":1,"o":18.684,"t":"2026-09-24T23:00:00Z","v":150,"vw":18.684},{"c":18.89,"h":18.8974,"l":18.89,"n":13,"o":18.8974,"t":"2026-09-25T08:00:00Z","v":570,"vw":18.893958},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-25T11:00:00Z","v":291,"vw":19},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-25T11:15:00Z","v":113,"vw":19.2},{"c":19.2,"h":19.2,"l":19.14,"n":5,"o":19.14,"t":"2026-09-25T11:45:00Z","v":2493,"vw":19.195417},{"c":19,"h":19.01,"l":19,"n":7,"o":19.01,"t":"2026-09-25T12:00:00Z","v":667,"vw":19.00315},{"c":18.88,"h":18.88,"l":18.86,"n":17,"o":18.88,"t":"2026-09-25T12:15:00Z","v":2423,"vw":18.876577},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-09-25T12:30:00Z","v":500,"vw":19.2},{"c":18.82,"h":18.83,"l":18.82,"n":6,"o":18.82,"t":"2026-09-25T13:00:00Z","v":1000,"vw":18.822503},{"c":18.701,"h":18.71,"l":18.701,"n":4,"o":18.71,"t":"2026-09-25T13:15:00Z","v":271,"vw":18.7064},{"c":18.735,"h":19.4,"l":18.68,"n":218,"o":18.96,"t":"2026-09-25T13:30:00Z","v":33899,"vw":19.082215},{"c":18.42,"h":18.91,"l":18.42,"n":65,"o":18.68,"t":"2026-09-25T13:45:00Z","v":3610,"vw":18.637449},{"c":18.095,"h":18.3975,"l":18.095,"n":249,"o":18.3975,"t":"2026-09-25T14:00:00Z","v":40431,"vw":18.26888},{"c":18.355,"h":18.355,"l":18.055,"n":10,"o":18.055,"t":"2026-09-25T14:15:00Z","v":888,"vw":18.169407},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-09-25T14:30:00Z","v":225,"vw":18.29},{"c":17.77,"h":18.14,"l":17.77,"n":286,"o":18.11,"t":"2026-09-25T14:45:00Z","v":37461,"vw":17.985986},{"c":18.09,"h":18.1392,"l":17.67,"n":215,"o":17.76,"t":"2026-09-25T15:00:00Z","v":44661,"vw":17.893366},{"c":18.41,"h":18.41,"l":18.045,"n":39,"o":18.045,"t":"2026-09-25T15:15:00Z","v":4152,"vw":18.212084},{"c":18.3,"h":18.55,"l":18.2201,"n":69,"o":18.38,"t":"2026-09-25T15:30:00Z","v":18975,"vw":18.381791},{"c":18.7351,"h":18.7351,"l":18.4,"n":16,"o":18.4,"t":"2026-09-25T15:45:00Z","v":1191,"vw":18.559314},{"c":19.005,"h":19.095,"l":18.76,"n":46,"o":18.76,"t":"2026-09-25T16:00:00Z","v":3480,"vw":18.962627},{"c":18.895,"h":19.2,"l":18.895,"n":27,"o":19.1496,"t":"2026-09-25T16:15:00Z","v":2847,"vw":19.161137},{"c":18.7939,"h":18.7939,"l":18.7939,"n":2,"o":18.7939,"t":"2026-09-25T16:30:00Z","v":289,"vw":18.7939},{"c":18.71,"h":18.7632,"l":18.71,"n":13,"o":18.7632,"t":"2026-09-25T16:45:00Z","v":1108,"vw":18.754333},{"c":18.64,"h":18.75,"l":18.64,"n":6,"o":18.655,"t":"2026-09-25T17:00:00Z","v":5047,"vw":18.675619},{"c":18.415,"h":18.5,"l":18.415,"n":7,"o":18.5,"t":"2026-09-25T17:15:00Z","v":3441,"vw":18.419706},{"c":18.2,"h":18.22,"l":18.15,"n":8,"o":18.22,"t":"2026-09-25T17:30:00Z","v":2025,"vw":18.162162},{"c":18.225,"h":18.345,"l":18.225,"n":4,"o":18.345,"t":"2026-09-25T17:45:00Z","v":2301,"vw":18.33145},{"c":18.25,"h":18.287,"l":18.22,"n":3,"o":18.22,"t":"2026-09-25T18:00:00Z","v":2197,"vw":18.225726},{"c":18.1199,"h":18.18,"l":18.1199,"n":2,"o":18.18,"t":"2026-09-25T18:15:00Z","v":500,"vw":18.13192},{"c":18.08,"h":18.08,"l":18.08,"n":4,"o":18.08,"t":"2026-09-25T18:30:00Z","v":108,"vw":18.08},{"c":18.3022,"h":18.32,"l":18.26,"n":8,"o":18.32,"t":"2026-09-25T19:00:00Z","v":1001,"vw":18.300244},{"c":18.15,"h":18.285,"l":18.15,"n":7,"o":18.27,"t":"2026-09-25T19:15:00Z","v":611,"vw":18.249},{"c":18.15,"h":18.15,"l":18.15,"n":9,"o":18.15,"t":"2026-09-25T19:30:00Z","v":426,"vw":18.15},{"c":18.36,"h":18.36,"l":18.14,"n":57,"o":18.14,"t":"2026-09-25T19:45:00Z","v":24121,"vw":18.188438},{"c":18.66,"h":18.66,"l":18.22,"n":7,"o":18.22,"t":"2026-09-25T20:00:00Z","v":368,"vw":18.345},{"c":18.18,"h":18.18,"l":18.18,"n":7,"o":18.18,"t":"2026-09-25T20:30:00Z","v":1250,"vw":18.18},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-09-28T08:00:00Z","v":637,"vw":17.67},{"c":17.5624,"h":17.5624,"l":17.5624,"n":1,"o":17.5624,"t":"2026-09-28T08:15:00Z","v":151,"vw":17.5624},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-09-28T09:45:00Z","v":464,"vw":17.56},{"c":17.77,"h":17.77,"l":17.77,"n":5,"o":17.77,"t":"2026-09-28T11:00:00Z","v":130,"vw":17.77},{"c":17.8,"h":17.8,"l":17.7,"n":28,"o":17.7,"t":"2026-09-28T11:15:00Z","v":749,"vw":17.771014},{"c":17.7151,"h":17.7151,"l":17.7151,"n":1,"o":17.7151,"t":"2026-09-28T11:45:00Z","v":162,"vw":17.7151},{"c":17.9,"h":17.9,"l":17.87,"n":9,"o":17.88,"t":"2026-09-28T12:00:00Z","v":2150,"vw":17.88752},{"c":17.75,"h":17.9613,"l":17.75,"n":2,"o":17.9613,"t":"2026-09-28T12:30:00Z","v":254,"vw":17.868128},{"c":17.5,"h":17.78,"l":17.5,"n":6,"o":17.77,"t":"2026-09-28T13:00:00Z","v":639,"vw":17.731667},{"c":17.4,"h":17.5,"l":17.365,"n":29,"o":17.5,"t":"2026-09-28T13:15:00Z","v":10351,"vw":17.388691},{"c":16.89,"h":17.55,"l":16.8,"n":548,"o":17.5,"t":"2026-09-28T13:30:00Z","v":58177,"vw":17.105301},{"c":16.93,"h":16.99,"l":16.8,"n":279,"o":16.99,"t":"2026-09-28T13:45:00Z","v":23719,"vw":16.86089},{"c":17.173,"h":17.225,"l":16.88,"n":44,"o":16.9559,"t":"2026-09-28T14:00:00Z","v":5185,"vw":16.94759},{"c":17.3,"h":17.3,"l":17.085,"n":18,"o":17.085,"t":"2026-09-28T14:15:00Z","v":1815,"vw":17.182694},{"c":16.7,"h":17.22,"l":16.7,"n":102,"o":17.22,"t":"2026-09-28T14:30:00Z","v":11292,"vw":16.837067},{"c":16.53,"h":16.71,"l":16.41,"n":498,"o":16.68,"t":"2026-09-28T14:45:00Z","v":64097,"vw":16.575135},{"c":16.41,"h":16.63,"l":16.41,"n":85,"o":16.57,"t":"2026-09-28T15:00:00Z","v":13981,"vw":16.579945},{"c":16.45,"h":16.5,"l":16.38,"n":303,"o":16.4,"t":"2026-09-28T15:15:00Z","v":46155,"vw":16.400032},{"c":16.6365,"h":16.65,"l":16.43,"n":107,"o":16.43,"t":"2026-09-28T15:30:00Z","v":25717,"vw":16.559819},{"c":16.6395,"h":16.6395,"l":16.5379,"n":15,"o":16.6,"t":"2026-09-28T15:45:00Z","v":3757,"vw":16.590702},{"c":16.545,"h":16.7,"l":16.53,"n":212,"o":16.65,"t":"2026-09-28T16:00:00Z","v":35781,"vw":16.649024},{"c":17.21,"h":17.21,"l":16.5,"n":185,"o":16.5,"t":"2026-09-28T16:15:00Z","v":18299,"vw":16.621867},{"c":16.835,"h":17.13,"l":16.835,"n":29,"o":17.13,"t":"2026-09-28T16:30:00Z","v":4623,"vw":16.99626},{"c":16.72,"h":16.875,"l":16.72,"n":22,"o":16.85,"t":"2026-09-28T16:45:00Z","v":2274,"vw":16.814223},{"c":17.13,"h":17.13,"l":16.65,"n":8,"o":16.65,"t":"2026-09-28T17:00:00Z","v":489,"vw":16.925063},{"c":16.91,"h":17.15,"l":16.91,"n":4,"o":17.15,"t":"2026-09-28T17:15:00Z","v":538,"vw":16.989888},{"c":16.8312,"h":16.8312,"l":16.755,"n":3,"o":16.755,"t":"2026-09-28T17:30:00Z","v":350,"vw":16.7804},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-28T17:45:00Z","v":100,"vw":16.83},{"c":16.8,"h":16.835,"l":16.8,"n":8,"o":16.82,"t":"2026-09-28T18:00:00Z","v":709,"vw":16.815666},{"c":16.67,"h":16.8,"l":16.67,"n":12,"o":16.8,"t":"2026-09-28T18:15:00Z","v":953,"vw":16.702169},{"c":16.56,"h":16.65,"l":16.56,"n":23,"o":16.65,"t":"2026-09-28T18:30:00Z","v":10004,"vw":16.590498},{"c":16.545,"h":16.5999,"l":16.5,"n":60,"o":16.5601,"t":"2026-09-28T18:45:00Z","v":6053,"vw":16.52581},{"c":16.51,"h":16.5795,"l":16.5,"n":59,"o":16.53,"t":"2026-09-28T19:00:00Z","v":8154,"vw":16.506577},{"c":16.4,"h":16.5001,"l":16.39,"n":206,"o":16.5,"t":"2026-09-28T19:15:00Z","v":23128,"vw":16.43035},{"c":16.28,"h":16.405,"l":16.27,"n":121,"o":16.3801,"t":"2026-09-28T19:30:00Z","v":20845,"vw":16.328044},{"c":15.99,"h":16.29,"l":15.99,"n":1139,"o":16.27,"t":"2026-09-28T19:45:00Z","v":173810,"vw":16.178879},{"c":16.13,"h":16.13,"l":16.13,"n":7,"o":16.13,"t":"2026-09-28T20:00:00Z","v":891,"vw":16.13},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-09-28T20:15:00Z","v":192,"vw":16.02},{"c":16.15,"h":16.35,"l":16.02,"n":13,"o":16.1,"t":"2026-09-28T20:30:00Z","v":12700,"vw":16.028752},{"c":16.06,"h":16.06,"l":16.03,"n":5,"o":16.06,"t":"2026-09-28T21:00:00Z","v":1250,"vw":16.052174},{"c":16.2495,"h":16.2495,"l":16.2495,"n":1,"o":16.2495,"t":"2026-09-28T21:45:00Z","v":100,"vw":16.2495},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-28T22:15:00Z","v":300,"vw":16.2},{"c":16.15,"h":16.2,"l":16.15,"n":23,"o":16.1984,"t":"2026-09-28T22:45:00Z","v":1361,"vw":16.179182},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-09-28T23:30:00Z","v":116,"vw":16.35},{"c":16.3486,"h":16.38,"l":16.3486,"n":3,"o":16.38,"t":"2026-09-28T23:45:00Z","v":1700,"vw":16.350529},{"c":15.99,"h":16.05,"l":15.96,"n":43,"o":15.96,"t":"2026-09-29T08:00:00Z","v":1198,"vw":16.013524},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-29T09:30:00Z","v":200,"vw":16.76},{"c":16.62,"h":16.62,"l":16.5,"n":31,"o":16.5,"t":"2026-09-29T10:30:00Z","v":1827,"vw":16.560599},{"c":16.64,"h":16.64,"l":16.5,"n":41,"o":16.5,"t":"2026-09-29T11:00:00Z","v":10481,"vw":16.510219},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-29T11:15:00Z","v":100,"vw":16.58},{"c":16.789,"h":16.789,"l":16.789,"n":2,"o":16.789,"t":"2026-09-29T12:00:00Z","v":2075,"vw":16.789},{"c":16.4901,"h":16.4901,"l":16.4901,"n":1,"o":16.4901,"t":"2026-09-29T12:30:00Z","v":600,"vw":16.4901},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-29T12:45:00Z","v":100,"vw":16.76},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2026-09-29T13:00:00Z","v":220,"vw":16.65},{"c":16.76,"h":16.76,"l":16.66,"n":89,"o":16.66,"t":"2026-09-29T13:15:00Z","v":10124,"vw":16.746043},{"c":16.27,"h":16.83,"l":15.9,"n":697,"o":16.83,"t":"2026-09-29T13:30:00Z","v":134275,"vw":16.225735},{"c":16.2616,"h":16.3999,"l":16.15,"n":77,"o":16.15,"t":"2026-09-29T13:45:00Z","v":17356,"vw":16.257882},{"c":16.51,"h":16.565,"l":16.15,"n":106,"o":16.26,"t":"2026-09-29T14:00:00Z","v":13249,"vw":16.447433},{"c":16.7941,"h":16.9019,"l":16.4,"n":163,"o":16.51,"t":"2026-09-29T14:15:00Z","v":29243,"vw":16.497595},{"c":16.5402,"h":16.8251,"l":16.54,"n":52,"o":16.82,"t":"2026-09-29T14:30:00Z","v":10155,"vw":16.707104},{"c":16.36,"h":16.58,"l":16.36,"n":72,"o":16.55,"t":"2026-09-29T14:45:00Z","v":4396,"vw":16.453759},{"c":16.18,"h":16.23,"l":16.18,"n":13,"o":16.23,"t":"2026-09-29T15:00:00Z","v":781,"vw":16.205},{"c":15.925,"h":16.19,"l":15.91,"n":33,"o":16.19,"t":"2026-09-29T15:15:00Z","v":7253,"vw":15.947393},{"c":15.99,"h":16.02,"l":15.96,"n":17,"o":15.96,"t":"2026-09-29T15:30:00Z","v":3400,"vw":15.979002},{"c":15.9332,"h":16.06,"l":15.88,"n":86,"o":15.96,"t":"2026-09-29T15:45:00Z","v":20027,"vw":15.905028},{"c":15.9435,"h":15.98,"l":15.9435,"n":2,"o":15.98,"t":"2026-09-29T16:00:00Z","v":300,"vw":15.967833},{"c":15.9,"h":15.9,"l":15.8,"n":36,"o":15.8179,"t":"2026-09-29T16:15:00Z","v":5008,"vw":15.850689},{"c":15.7505,"h":15.85,"l":15.7505,"n":21,"o":15.8305,"t":"2026-09-29T16:30:00Z","v":1942,"vw":15.830197},{"c":15.82,"h":15.86,"l":15.68,"n":70,"o":15.74,"t":"2026-09-29T16:45:00Z","v":10920,"vw":15.740834},{"c":15.7199,"h":15.75,"l":15.62,"n":48,"o":15.75,"t":"2026-09-29T17:00:00Z","v":17554,"vw":15.671892},{"c":15.615,"h":15.615,"l":15.51,"n":26,"o":15.58,"t":"2026-09-29T17:15:00Z","v":5945,"vw":15.561648},{"c":15.5,"h":15.57,"l":15.5,"n":33,"o":15.56,"t":"2026-09-29T17:30:00Z","v":2230,"vw":15.539658},{"c":15.5,"h":15.54,"l":15.5,"n":89,"o":15.54,"t":"2026-09-29T17:45:00Z","v":7942,"vw":15.502688},{"c":15.755,"h":15.79,"l":15.61,"n":48,"o":15.61,"t":"2026-09-29T18:00:00Z","v":3639,"vw":15.708269},{"c":15.693,"h":15.755,"l":15.693,"n":12,"o":15.703,"t":"2026-09-29T18:15:00Z","v":1876,"vw":15.733672},{"c":15.82,"h":15.84,"l":15.6002,"n":22,"o":15.77,"t":"2026-09-29T18:30:00Z","v":2635,"vw":15.68218},{"c":15.9285,"h":15.9285,"l":15.9172,"n":4,"o":15.9172,"t":"2026-09-29T18:45:00Z","v":3203,"vw":15.921438},{"c":15.8203,"h":16,"l":15.8203,"n":109,"o":15.93,"t":"2026-09-29T19:00:00Z","v":4706,"vw":15.926939},{"c":15.715,"h":15.782,"l":15.715,"n":14,"o":15.782,"t":"2026-09-29T19:15:00Z","v":5266,"vw":15.738932},{"c":15.5901,"h":15.5901,"l":15.57,"n":8,"o":15.57,"t":"2026-09-29T19:30:00Z","v":1017,"vw":15.587824},{"c":15.475,"h":15.68,"l":15.45,"n":225,"o":15.61,"t":"2026-09-29T19:45:00Z","v":53858,"vw":15.584838},{"c":15.451,"h":15.451,"l":15.45,"n":14,"o":15.45,"t":"2026-09-29T20:00:00Z","v":1147,"vw":15.450184},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-09-29T22:30:00Z","v":124,"vw":15.61},{"c":15.74,"h":15.74,"l":15.73,"n":4,"o":15.74,"t":"2026-09-29T22:45:00Z","v":913,"vw":15.733421},{"c":15.65,"h":15.8,"l":15.65,"n":7,"o":15.8,"t":"2026-09-29T23:15:00Z","v":485,"vw":15.7},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-09-29T23:45:00Z","v":150,"vw":15.61},{"c":15.57,"h":15.79,"l":15.57,"n":25,"o":15.66,"t":"2026-09-30T08:00:00Z","v":2348,"vw":15.693527},{"c":15.62,"h":15.63,"l":15.62,"n":2,"o":15.63,"t":"2026-09-30T08:45:00Z","v":258,"vw":15.626124},{"c":15.5,"h":15.5,"l":15.5,"n":10,"o":15.5,"t":"2026-09-30T11:00:00Z","v":394,"vw":15.5},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-09-30T12:15:00Z","v":100,"vw":15.64},{"c":15.96,"h":16,"l":15.64,"n":22,"o":15.66,"t":"2026-09-30T12:30:00Z","v":4284,"vw":15.931024},{"c":15.95,"h":15.95,"l":15.94,"n":5,"o":15.94,"t":"2026-09-30T12:45:00Z","v":331,"vw":15.943333},{"c":16.01,"h":16.01,"l":15.9,"n":44,"o":15.95,"t":"2026-09-30T13:00:00Z","v":10694,"vw":15.949975},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-09-30T13:15:00Z","v":100,"vw":15.92},{"c":15.64,"h":16.58,"l":15.45,"n":159,"o":15.98,"t":"2026-09-30T13:30:00Z","v":20327,"vw":15.756309},{"c":16.49,"h":16.5,"l":15.745,"n":272,"o":15.8851,"t":"2026-09-30T13:45:00Z","v":63402,"vw":16.167317},{"c":17,"h":17.04,"l":16.47,"n":377,"o":16.55,"t":"2026-09-30T14:00:00Z","v":80195,"vw":16.836178},{"c":16.85,"h":17.1184,"l":16.85,"n":109,"o":17.0399,"t":"2026-09-30T14:15:00Z","v":61001,"vw":16.953527},{"c":17,"h":17.04,"l":16.67,"n":557,"o":16.7231,"t":"2026-09-30T14:30:00Z","v":146636,"vw":16.843829},{"c":16.892,"h":16.9,"l":16.77,"n":49,"o":16.81,"t":"2026-09-30T14:45:00Z","v":7170,"vw":16.824083},{"c":16.79,"h":16.94,"l":16.79,"n":49,"o":16.94,"t":"2026-09-30T15:00:00Z","v":6352,"vw":16.854172},{"c":16.5701,"h":16.77,"l":16.42,"n":70,"o":16.77,"t":"2026-09-30T15:15:00Z","v":9411,"vw":16.586605},{"c":16.475,"h":16.6,"l":16.475,"n":35,"o":16.545,"t":"2026-09-30T15:30:00Z","v":3773,"vw":16.555853},{"c":16.465,"h":16.47,"l":16.41,"n":10,"o":16.41,"t":"2026-09-30T15:45:00Z","v":2254,"vw":16.445455},{"c":16.3,"h":16.3688,"l":16.21,"n":16,"o":16.3688,"t":"2026-09-30T16:00:00Z","v":11116,"vw":16.217955},{"c":16.37,"h":16.37,"l":16.2001,"n":92,"o":16.2151,"t":"2026-09-30T16:15:00Z","v":21647,"vw":16.249511},{"c":16.42,"h":16.42,"l":16.32,"n":211,"o":16.32,"t":"2026-09-30T16:30:00Z","v":23603,"vw":16.368353},{"c":16.405,"h":16.4605,"l":16.4,"n":9,"o":16.42,"t":"2026-09-30T16:45:00Z","v":6221,"vw":16.406028},{"c":16.07,"h":16.1986,"l":16.06,"n":12,"o":16.15,"t":"2026-09-30T17:15:00Z","v":2588,"vw":16.078917},{"c":16.12,"h":16.12,"l":16.09,"n":5,"o":16.09,"t":"2026-09-30T17:30:00Z","v":451,"vw":16.104456},{"c":16.205,"h":16.24,"l":16.15,"n":5,"o":16.18,"t":"2026-09-30T18:00:00Z","v":500,"vw":16.193},{"c":16.2,"h":16.24,"l":16.14,"n":42,"o":16.14,"t":"2026-09-30T18:15:00Z","v":5466,"vw":16.182702},{"c":16.17,"h":16.235,"l":16.12,"n":7,"o":16.235,"t":"2026-09-30T18:30:00Z","v":625,"vw":16.169},{"c":16.25,"h":16.28,"l":16.2306,"n":9,"o":16.28,"t":"2026-09-30T18:45:00Z","v":2809,"vw":16.246607},{"c":16.2,"h":16.25,"l":16.2,"n":7,"o":16.25,"t":"2026-09-30T19:00:00Z","v":498,"vw":16.22439},{"c":16.12,"h":16.12,"l":16.05,"n":25,"o":16.1,"t":"2026-09-30T19:30:00Z","v":3446,"vw":16.105885},{"c":16.05,"h":16.103,"l":15.95,"n":189,"o":16,"t":"2026-09-30T19:45:00Z","v":32729,"vw":16.021961},{"c":16.2,"h":16.2,"l":15.96,"n":25,"o":15.96,"t":"2026-09-30T20:00:00Z","v":1926,"vw":16.110572},{"c":16.1,"h":16.1652,"l":16.1,"n":12,"o":16.1652,"t":"2026-09-30T20:30:00Z","v":1408,"vw":16.114263},{"c":16.28,"h":16.28,"l":16.25,"n":8,"o":16.26,"t":"2026-09-30T21:00:00Z","v":1054,"vw":16.254},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-09-30T23:15:00Z","v":225,"vw":16.16},{"c":16.16,"h":16.16,"l":16.08,"n":12,"o":16.09,"t":"2026-09-30T23:45:00Z","v":2750,"vw":16.153934},{"c":16.31,"h":16.46,"l":16.09,"n":5,"o":16.38,"t":"2026-10-01T08:00:00Z","v":1833,"vw":16.316277},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-01T11:15:00Z","v":262,"vw":16.21},{"c":16.11,"h":16.12,"l":16.11,"n":9,"o":16.12,"t":"2026-10-01T12:45:00Z","v":566,"vw":16.114764},{"c":16.11,"h":16.11,"l":16.11,"n":7,"o":16.11,"t":"2026-10-01T13:00:00Z","v":396,"vw":16.11},{"c":15.9,"h":15.91,"l":15.9,"n":3,"o":15.91,"t":"2026-10-01T13:15:00Z","v":434,"vw":15.905381},{"c":15.94,"h":16.25,"l":15.69,"n":255,"o":16.21,"t":"2026-10-01T13:30:00Z","v":35832,"vw":16.008057},{"c":16.4735,"h":16.4735,"l":15.89,"n":40,"o":16,"t":"2026-10-01T13:45:00Z","v":5115,"vw":16.098169},{"c":16.08,"h":16.19,"l":15.9301,"n":209,"o":15.99,"t":"2026-10-01T14:00:00Z","v":35381,"vw":16.000209},{"c":15.89,"h":16.03,"l":15.86,"n":330,"o":16.03,"t":"2026-10-01T14:15:00Z","v":89480,"vw":15.93184},{"c":15.8401,"h":16.2,"l":15.77,"n":568,"o":15.87,"t":"2026-10-01T14:30:00Z","v":126131,"vw":15.956263},{"c":15.77,"h":15.92,"l":15.7101,"n":44,"o":15.92,"t":"2026-10-01T14:45:00Z","v":8728,"vw":15.769902},{"c":15.5619,"h":15.79,"l":15.53,"n":41,"o":15.79,"t":"2026-10-01T15:00:00Z","v":6366,"vw":15.595597},{"c":15.73,"h":15.745,"l":15.64,"n":78,"o":15.655,"t":"2026-10-01T15:15:00Z","v":13976,"vw":15.664862},{"c":15.7,"h":15.775,"l":15.55,"n":23,"o":15.55,"t":"2026-10-01T15:30:00Z","v":3029,"vw":15.724237},{"c":15.91,"h":15.91,"l":15.735,"n":18,"o":15.735,"t":"2026-10-01T15:45:00Z","v":1422,"vw":15.826842},{"c":15.9,"h":16.1,"l":15.84,"n":40,"o":15.985,"t":"2026-10-01T16:00:00Z","v":7297,"vw":16.00681},{"c":16.15,"h":16.15,"l":16.1,"n":6,"o":16.1,"t":"2026-10-01T16:15:00Z","v":942,"vw":16.121399},{"c":16.07,"h":16.19,"l":16.05,"n":33,"o":16.05,"t":"2026-10-01T16:30:00Z","v":4514,"vw":16.155584},{"c":16.04,"h":16.15,"l":16.0127,"n":43,"o":16.065,"t":"2026-10-01T16:45:00Z","v":4502,"vw":16.095867},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-01T17:00:00Z","v":163,"vw":16.12},{"c":16.47,"h":16.47,"l":16.23,"n":171,"o":16.23,"t":"2026-10-01T17:15:00Z","v":14437,"vw":16.397041},{"c":16.35,"h":16.7,"l":16.3,"n":72,"o":16.44,"t":"2026-10-01T17:30:00Z","v":7695,"vw":16.478199},{"c":16.14,"h":16.385,"l":16.14,"n":44,"o":16.385,"t":"2026-10-01T17:45:00Z","v":2967,"vw":16.295866},{"c":16.1,"h":16.18,"l":16.05,"n":15,"o":16.145,"t":"2026-10-01T18:00:00Z","v":1176,"vw":16.138889},{"c":16,"h":16.13,"l":16,"n":6,"o":16.09,"t":"2026-10-01T18:15:00Z","v":463,"vw":16.0556},{"c":15.915,"h":16.085,"l":15.86,"n":42,"o":15.925,"t":"2026-10-01T18:30:00Z","v":5242,"vw":15.946518},{"c":15.79,"h":15.9,"l":15.79,"n":11,"o":15.9,"t":"2026-10-01T18:45:00Z","v":1374,"vw":15.84987},{"c":15.85,"h":15.85,"l":15.75,"n":12,"o":15.75,"t":"2026-10-01T19:00:00Z","v":2423,"vw":15.765388},{"c":15.77,"h":15.9,"l":15.76,"n":19,"o":15.9,"t":"2026-10-01T19:15:00Z","v":4824,"vw":15.843178},{"c":15.82,"h":15.855,"l":15.82,"n":11,"o":15.83,"t":"2026-10-01T19:30:00Z","v":1001,"vw":15.828621},{"c":15.56,"h":15.86,"l":15.55,"n":190,"o":15.85,"t":"2026-10-01T19:45:00Z","v":18061,"vw":15.614117},{"c":15.86,"h":15.86,"l":15.55,"n":7,"o":15.55,"t":"2026-10-01T20:00:00Z","v":8404,"vw":15.557381},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-01T21:00:00Z","v":180,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-01T21:15:00Z","v":300,"vw":15.6},{"c":15.79,"h":15.79,"l":15.7762,"n":3,"o":15.7762,"t":"2026-10-01T23:15:00Z","v":520,"vw":15.779731},{"c":15.7412,"h":15.7412,"l":15.7412,"n":1,"o":15.7412,"t":"2026-10-01T23:45:00Z","v":100,"vw":15.7412},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-02T08:00:00Z","v":409,"vw":15.8},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-02T08:30:00Z","v":300,"vw":16.05},{"c":16.03,"h":16.03,"l":16.02,"n":2,"o":16.02,"t":"2026-10-02T08:45:00Z","v":350,"vw":16.025714},{"c":16.01,"h":16.02,"l":16.01,"n":5,"o":16.02,"t":"2026-10-02T09:00:00Z","v":893,"vw":16.017628},{"c":16,"h":16.02,"l":16,"n":11,"o":16.02,"t":"2026-10-02T09:15:00Z","v":1618,"vw":16.007143},{"c":15.93,"h":16.05,"l":15.93,"n":5,"o":16.05,"t":"2026-10-02T11:00:00Z","v":10100,"vw":16.048812},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-02T11:15:00Z","v":361,"vw":16},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-02T11:45:00Z","v":110,"vw":15.89},{"c":15.87,"h":15.87,"l":15.87,"n":4,"o":15.87,"t":"2026-10-02T12:00:00Z","v":187,"vw":15.87},{"c":16.3453,"h":16.3453,"l":16.34,"n":3,"o":16.34,"t":"2026-10-02T12:30:00Z","v":250,"vw":16.34265},{"c":16.44,"h":16.44,"l":16.29,"n":3,"o":16.4,"t":"2026-10-02T12:45:00Z","v":700,"vw":16.401429},{"c":16.5,"h":16.5,"l":16.42,"n":5,"o":16.42,"t":"2026-10-02T13:00:00Z","v":1383,"vw":16.490647},{"c":16.4,"h":16.4,"l":16.3823,"n":3,"o":16.3823,"t":"2026-10-02T13:15:00Z","v":770,"vw":16.3941},{"c":15.3499,"h":16.5,"l":14.88,"n":792,"o":16.5,"t":"2026-10-02T13:30:00Z","v":115981,"vw":15.259533},{"c":15.2,"h":15.545,"l":15.18,"n":218,"o":15.38,"t":"2026-10-02T13:45:00Z","v":31781,"vw":15.419547},{"c":15.62,"h":15.7,"l":15.06,"n":110,"o":15.17,"t":"2026-10-02T14:00:00Z","v":41097,"vw":15.537445},{"c":15.72,"h":15.72,"l":15.47,"n":72,"o":15.63,"t":"2026-10-02T14:15:00Z","v":14575,"vw":15.578376},{"c":15.82,"h":16,"l":15.5309,"n":440,"o":15.61,"t":"2026-10-02T14:30:00Z","v":68362,"vw":15.695253},{"c":15.78,"h":15.82,"l":15.73,"n":146,"o":15.82,"t":"2026-10-02T14:45:00Z","v":23741,"vw":15.770675},{"c":15.49,"h":15.79,"l":15.41,"n":62,"o":15.68,"t":"2026-10-02T15:00:00Z","v":6203,"vw":15.497827},{"c":15.5,"h":15.58,"l":15.5,"n":12,"o":15.58,"t":"2026-10-02T15:15:00Z","v":1130,"vw":15.5111},{"c":15.625,"h":15.7,"l":15.625,"n":21,"o":15.6788,"t":"2026-10-02T15:30:00Z","v":1939,"vw":15.676006},{"c":15.57,"h":15.69,"l":15.57,"n":89,"o":15.635,"t":"2026-10-02T15:45:00Z","v":20417,"vw":15.663379},{"c":15.835,"h":15.8743,"l":15.795,"n":24,"o":15.795,"t":"2026-10-02T16:15:00Z","v":4186,"vw":15.847838},{"c":15.79,"h":15.79,"l":15.79,"n":8,"o":15.79,"t":"2026-10-02T16:30:00Z","v":418,"vw":15.79},{"c":15.88,"h":15.88,"l":15.82,"n":7,"o":15.82,"t":"2026-10-02T16:45:00Z","v":587,"vw":15.852},{"c":15.815,"h":15.82,"l":15.76,"n":8,"o":15.76,"t":"2026-10-02T17:00:00Z","v":6017,"vw":15.796695},{"c":15.695,"h":15.695,"l":15.695,"n":1,"o":15.695,"t":"2026-10-02T17:15:00Z","v":1500,"vw":15.695},{"c":15.65,"h":15.69,"l":15.65,"n":10,"o":15.66,"t":"2026-10-02T17:30:00Z","v":2244,"vw":15.67069},{"c":15.81,"h":15.82,"l":15.74,"n":6,"o":15.74,"t":"2026-10-02T17:45:00Z","v":500,"vw":15.792941},{"c":15.71,"h":15.8407,"l":15.6182,"n":12,"o":15.8407,"t":"2026-10-02T18:15:00Z","v":2483,"vw":15.737031},{"c":15.69,"h":15.77,"l":15.69,"n":12,"o":15.71,"t":"2026-10-02T18:30:00Z","v":884,"vw":15.724167},{"c":15.6,"h":15.695,"l":15.6,"n":24,"o":15.6417,"t":"2026-10-02T18:45:00Z","v":5501,"vw":15.624233},{"c":15.56,"h":15.63,"l":15.56,"n":5,"o":15.63,"t":"2026-10-02T19:00:00Z","v":2362,"vw":15.590576},{"c":15.61,"h":15.68,"l":15.61,"n":47,"o":15.64,"t":"2026-10-02T19:15:00Z","v":5088,"vw":15.665518},{"c":15.35,"h":15.61,"l":15.35,"n":14,"o":15.565,"t":"2026-10-02T19:30:00Z","v":2864,"vw":15.56771},{"c":15.32,"h":15.36,"l":15.19,"n":89,"o":15.36,"t":"2026-10-02T19:45:00Z","v":8013,"vw":15.306633},{"c":15.5,"h":15.5,"l":15.42,"n":7,"o":15.42,"t":"2026-10-02T20:00:00Z","v":2439,"vw":15.430682},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-02T22:00:00Z","v":150,"vw":15.49},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-02T22:45:00Z","v":500,"vw":15.6},{"c":15.67,"h":15.67,"l":15.49,"n":3,"o":15.5,"t":"2026-10-02T23:45:00Z","v":745,"vw":15.580738},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-05T08:00:00Z","v":166,"vw":15.6},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-05T09:45:00Z","v":200,"vw":15.5},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-05T11:00:00Z","v":101,"vw":15.51},{"c":15.6,"h":15.6,"l":15.57,"n":8,"o":15.57,"t":"2026-10-05T13:00:00Z","v":364,"vw":15.58},{"c":15.6,"h":15.7,"l":15.6,"n":5,"o":15.7,"t":"2026-10-05T13:15:00Z","v":550,"vw":15.662},{"c":15.19,"h":15.71,"l":15.12,"n":129,"o":15.53,"t":"2026-10-05T13:30:00Z","v":12449,"vw":15.230482},{"c":15.11,"h":15.248,"l":15,"n":62,"o":15.11,"t":"2026-10-05T13:45:00Z","v":7315,"vw":15.095233},{"c":15.4659,"h":15.525,"l":14.9652,"n":112,"o":15,"t":"2026-10-05T14:00:00Z","v":23265,"vw":15.198923},{"c":15.47,"h":15.51,"l":15.46,"n":21,"o":15.51,"t":"2026-10-05T14:15:00Z","v":2141,"vw":15.465543},{"c":15.43,"h":15.555,"l":15.28,"n":73,"o":15.29,"t":"2026-10-05T14:30:00Z","v":8155,"vw":15.344265},{"c":15.57,"h":15.6,"l":15.435,"n":76,"o":15.435,"t":"2026-10-05T14:45:00Z","v":7253,"vw":15.586339},{"c":15.255,"h":15.32,"l":15.255,"n":11,"o":15.315,"t":"2026-10-05T15:15:00Z","v":727,"vw":15.302526},{"c":15.465,"h":15.465,"l":15.24,"n":26,"o":15.24,"t":"2026-10-05T15:30:00Z","v":4474,"vw":15.357387},{"c":15.475,"h":15.515,"l":15.3669,"n":7,"o":15.3669,"t":"2026-10-05T15:45:00Z","v":2726,"vw":15.435465},{"c":15.29,"h":15.29,"l":15.29,"n":6,"o":15.29,"t":"2026-10-05T16:00:00Z","v":294,"vw":15.29},{"c":15.42,"h":15.42,"l":15.3001,"n":6,"o":15.3001,"t":"2026-10-05T16:15:00Z","v":797,"vw":15.334357},{"c":15.3996,"h":15.44,"l":15.39,"n":16,"o":15.44,"t":"2026-10-05T16:30:00Z","v":3250,"vw":15.398319},{"c":15.32,"h":15.395,"l":15.32,"n":3,"o":15.395,"t":"2026-10-05T16:45:00Z","v":480,"vw":15.364792},{"c":15.31,"h":15.31,"l":15.2,"n":8,"o":15.2,"t":"2026-10-05T17:00:00Z","v":1055,"vw":15.290843},{"c":15.26,"h":15.26,"l":15.23,"n":11,"o":15.23,"t":"2026-10-05T17:15:00Z","v":742,"vw":15.2425},{"c":15.19,"h":15.24,"l":15.17,"n":20,"o":15.24,"t":"2026-10-05T17:30:00Z","v":2380,"vw":15.200469},{"c":15.17,"h":15.17,"l":15.09,"n":27,"o":15.15,"t":"2026-10-05T17:45:00Z","v":2628,"vw":15.115079},{"c":15.135,"h":15.155,"l":15.135,"n":8,"o":15.155,"t":"2026-10-05T18:00:00Z","v":515,"vw":15.142246},{"c":15.02,"h":15.11,"l":15.02,"n":7,"o":15.11,"t":"2026-10-05T18:30:00Z","v":336,"vw":15.07},{"c":15.2437,"h":15.2437,"l":15.07,"n":17,"o":15.07,"t":"2026-10-05T18:45:00Z","v":3580,"vw":15.185375},{"c":15.3,"h":15.3,"l":15.21,"n":5,"o":15.21,"t":"2026-10-05T19:00:00Z","v":816,"vw":15.279593},{"c":15.0501,"h":15.225,"l":15.0501,"n":21,"o":15.225,"t":"2026-10-05T19:15:00Z","v":1946,"vw":15.167369},{"c":15.11,"h":15.15,"l":15.05,"n":34,"o":15.05,"t":"2026-10-05T19:30:00Z","v":12924,"vw":15.0615},{"c":15.13,"h":15.2107,"l":15.07,"n":62,"o":15.14,"t":"2026-10-05T19:45:00Z","v":4541,"vw":15.127008},{"c":15.09,"h":15.09,"l":15.09,"n":5,"o":15.09,"t":"2026-10-05T20:00:00Z","v":256,"vw":15.09},{"c":15.3,"h":15.3,"l":15.29,"n":6,"o":15.29,"t":"2026-10-05T23:45:00Z","v":466,"vw":15.294468},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-06T08:00:00Z","v":102,"vw":15.17},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-06T08:15:00Z","v":500,"vw":15.3},{"c":15.18,"h":15.18,"l":15.18,"n":4,"o":15.18,"t":"2026-10-06T08:30:00Z","v":250,"vw":15.18},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-06T10:45:00Z","v":278,"vw":15.5},{"c":15.38,"h":15.54,"l":15.38,"n":3,"o":15.54,"t":"2026-10-06T11:00:00Z","v":300,"vw":15.476},{"c":15.57,"h":15.57,"l":15.55,"n":5,"o":15.55,"t":"2026-10-06T11:15:00Z","v":10230,"vw":15.550198},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-06T11:30:00Z","v":125,"vw":15.65},{"c":15.71,"h":15.75,"l":15.71,"n":5,"o":15.75,"t":"2026-10-06T11:45:00Z","v":532,"vw":15.732},{"c":15.82,"h":15.82,"l":15.74,"n":9,"o":15.74,"t":"2026-10-06T12:00:00Z","v":1156,"vw":15.760952},{"c":15.81,"h":15.85,"l":15.81,"n":13,"o":15.85,"t":"2026-10-06T12:15:00Z","v":2982,"vw":15.84067},{"c":16.14,"h":16.33,"l":15.8401,"n":39,"o":15.88,"t":"2026-10-06T12:30:00Z","v":4762,"vw":16.019493},{"c":16.0311,"h":16.2412,"l":16.0311,"n":13,"o":16.17,"t":"2026-10-06T12:45:00Z","v":1558,"vw":16.117833},{"c":16.19,"h":16.19,"l":16.1,"n":11,"o":16.1,"t":"2026-10-06T13:00:00Z","v":2756,"vw":16.124988},{"c":16.15,"h":16.19,"l":16.06,"n":33,"o":16.19,"t":"2026-10-06T13:15:00Z","v":4949,"vw":16.148284},{"c":16.26,"h":17.675,"l":15.98,"n":704,"o":16.1,"t":"2026-10-06T13:30:00Z","v":141255,"vw":16.809688},{"c":16.755,"h":16.89,"l":16.43,"n":104,"o":16.43,"t":"2026-10-06T13:45:00Z","v":10932,"vw":16.70512},{"c":17.15,"h":17.23,"l":16.73,"n":356,"o":16.76,"t":"2026-10-06T14:00:00Z","v":45394,"vw":17.124835},{"c":17.1054,"h":17.415,"l":16.91,"n":175,"o":17.16,"t":"2026-10-06T14:15:00Z","v":14133,"vw":17.138362},{"c":16.99,"h":17,"l":16.6508,"n":61,"o":17,"t":"2026-10-06T14:30:00Z","v":10963,"vw":16.750025},{"c":16.8171,"h":16.85,"l":16.5408,"n":45,"o":16.83,"t":"2026-10-06T14:45:00Z","v":10327,"vw":16.677819},{"c":16.83,"h":16.98,"l":16.58,"n":39,"o":16.92,"t":"2026-10-06T15:00:00Z","v":3407,"vw":16.79763},{"c":17.196,"h":17.3,"l":16.79,"n":56,"o":16.83,"t":"2026-10-06T15:15:00Z","v":10880,"vw":17.011737},{"c":17.1,"h":17.2,"l":17.08,"n":56,"o":17.115,"t":"2026-10-06T15:30:00Z","v":4423,"vw":17.129241},{"c":16.92,"h":17.15,"l":16.92,"n":58,"o":17.11,"t":"2026-10-06T15:45:00Z","v":5302,"vw":17.063322},{"c":17.08,"h":17.19,"l":17.02,"n":78,"o":17.04,"t":"2026-10-06T16:00:00Z","v":7060,"vw":17.126915},{"c":16.9001,"h":17,"l":16.9001,"n":11,"o":17,"t":"2026-10-06T16:15:00Z","v":877,"vw":16.969071},{"c":17.1,"h":17.1,"l":16.992,"n":15,"o":16.992,"t":"2026-10-06T16:30:00Z","v":3670,"vw":17.093108},{"c":17.16,"h":17.25,"l":17.16,"n":27,"o":17.1764,"t":"2026-10-06T16:45:00Z","v":3916,"vw":17.201075},{"c":17.25,"h":17.25,"l":17.11,"n":55,"o":17.1896,"t":"2026-10-06T17:00:00Z","v":10660,"vw":17.222838},{"c":17.24,"h":17.245,"l":17.12,"n":23,"o":17.19,"t":"2026-10-06T17:15:00Z","v":2129,"vw":17.200722},{"c":17.26,"h":17.3391,"l":17.24,"n":22,"o":17.24,"t":"2026-10-06T17:30:00Z","v":5220,"vw":17.252779},{"c":17.18,"h":17.26,"l":17.13,"n":12,"o":17.235,"t":"2026-10-06T17:45:00Z","v":4298,"vw":17.198625},{"c":17,"h":17.14,"l":17,"n":9,"o":17.14,"t":"2026-10-06T18:00:00Z","v":1204,"vw":17.081098},{"c":16.7315,"h":16.9931,"l":16.7315,"n":4,"o":16.9931,"t":"2026-10-06T18:15:00Z","v":862,"vw":16.864762},{"c":16.43,"h":16.84,"l":16.43,"n":28,"o":16.84,"t":"2026-10-06T18:30:00Z","v":9833,"vw":16.577104},{"c":16.6399,"h":16.6399,"l":16.4,"n":12,"o":16.4,"t":"2026-10-06T18:45:00Z","v":1560,"vw":16.533753},{"c":16.525,"h":16.58,"l":16.525,"n":16,"o":16.58,"t":"2026-10-06T19:00:00Z","v":1033,"vw":16.564721},{"c":16.23,"h":16.37,"l":16.2,"n":12,"o":16.3,"t":"2026-10-06T19:15:00Z","v":2677,"vw":16.259679},{"c":16.45,"h":16.45,"l":16.27,"n":22,"o":16.28,"t":"2026-10-06T19:30:00Z","v":1948,"vw":16.336232},{"c":16.41,"h":16.435,"l":16.35,"n":47,"o":16.35,"t":"2026-10-06T19:45:00Z","v":7242,"vw":16.376088},{"c":16.36,"h":16.36,"l":16.36,"n":7,"o":16.36,"t":"2026-10-06T20:00:00Z","v":254,"vw":16.36},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-06T20:30:00Z","v":100,"vw":16.6},{"c":16.65,"h":16.73,"l":16.61,"n":7,"o":16.7,"t":"2026-10-06T21:00:00Z","v":804,"vw":16.657481},{"c":16.7,"h":16.7,"l":16.65,"n":10,"o":16.65,"t":"2026-10-06T21:15:00Z","v":554,"vw":16.684562},{"c":16.77,"h":16.77,"l":16.74,"n":6,"o":16.74,"t":"2026-10-06T22:15:00Z","v":800,"vw":16.761622},{"c":16.621,"h":16.7892,"l":16.621,"n":4,"o":16.7892,"t":"2026-10-06T22:45:00Z","v":2645,"vw":16.627469},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-06T23:45:00Z","v":180,"vw":16.71},{"c":16.44,"h":16.44,"l":16.44,"n":18,"o":16.44,"t":"2026-10-07T08:00:00Z","v":1587,"vw":16.44},{"c":16.31,"h":16.31,"l":16.31,"n":4,"o":16.31,"t":"2026-10-07T08:30:00Z","v":250,"vw":16.31},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-07T10:45:00Z","v":262,"vw":16.07},{"c":15.75,"h":15.82,"l":15.75,"n":2,"o":15.82,"t":"2026-10-07T12:00:00Z","v":200,"vw":15.785},{"c":15.65,"h":15.7,"l":15.65,"n":6,"o":15.7,"t":"2026-10-07T12:15:00Z","v":4122,"vw":15.689524},{"c":15.58,"h":15.62,"l":15.58,"n":12,"o":15.6,"t":"2026-10-07T12:30:00Z","v":995,"vw":15.607743},{"c":15.55,"h":15.5742,"l":15.55,"n":2,"o":15.5742,"t":"2026-10-07T12:45:00Z","v":455,"vw":15.555319},{"c":15.46,"h":15.5,"l":15.46,"n":7,"o":15.5,"t":"2026-10-07T13:00:00Z","v":340,"vw":15.486667},{"c":15.31,"h":15.49,"l":15.31,"n":39,"o":15.46,"t":"2026-10-07T13:15:00Z","v":4554,"vw":15.360645},{"c":14.46,"h":15.495,"l":14.37,"n":836,"o":15.47,"t":"2026-10-07T13:30:00Z","v":104604,"vw":14.730044},{"c":14.46,"h":14.5865,"l":14.295,"n":287,"o":14.5865,"t":"2026-10-07T13:45:00Z","v":37041,"vw":14.39461},{"c":14.3,"h":14.5399,"l":14.3,"n":820,"o":14.5399,"t":"2026-10-07T14:00:00Z","v":95291,"vw":14.322161},{"c":14.3,"h":14.37,"l":14.295,"n":467,"o":14.3099,"t":"2026-10-07T14:15:00Z","v":49479,"vw":14.306439},{"c":14.11,"h":14.3752,"l":14.1,"n":400,"o":14.3,"t":"2026-10-07T14:30:00Z","v":52603,"vw":14.262442},{"c":14.02,"h":14.17,"l":14,"n":229,"o":14.17,"t":"2026-10-07T14:45:00Z","v":21912,"vw":14.087034},{"c":14.0399,"h":14.0399,"l":13.9,"n":253,"o":14.02,"t":"2026-10-07T15:00:00Z","v":34777,"vw":13.974861},{"c":13.9,"h":13.9899,"l":13.9,"n":121,"o":13.935,"t":"2026-10-07T15:15:00Z","v":11283,"vw":13.923653},{"c":14.069,"h":14.069,"l":13.93,"n":25,"o":13.94,"t":"2026-10-07T15:30:00Z","v":3205,"vw":13.996983},{"c":14.1,"h":14.12,"l":14.005,"n":21,"o":14.025,"t":"2026-10-07T15:45:00Z","v":1846,"vw":14.077164},{"c":13.985,"h":14.07,"l":13.98,"n":45,"o":13.98,"t":"2026-10-07T16:00:00Z","v":5413,"vw":14.020759},{"c":14.095,"h":14.11,"l":13.98,"n":66,"o":13.98,"t":"2026-10-07T16:15:00Z","v":8101,"vw":14.034786},{"c":14.1368,"h":14.15,"l":14.08,"n":44,"o":14.11,"t":"2026-10-07T16:30:00Z","v":7308,"vw":14.120276},{"c":14.21,"h":14.21,"l":14.15,"n":11,"o":14.15,"t":"2026-10-07T16:45:00Z","v":1540,"vw":14.171261},{"c":14.35,"h":14.36,"l":14.16,"n":76,"o":14.18,"t":"2026-10-07T17:00:00Z","v":19720,"vw":14.312091},{"c":14.17,"h":14.33,"l":14.135,"n":33,"o":14.33,"t":"2026-10-07T17:15:00Z","v":8616,"vw":14.306603},{"c":14.24,"h":14.24,"l":14.15,"n":55,"o":14.155,"t":"2026-10-07T17:30:00Z","v":9988,"vw":14.183845},{"c":14.12,"h":14.19,"l":14.12,"n":26,"o":14.19,"t":"2026-10-07T17:45:00Z","v":3125,"vw":14.16442},{"c":14.31,"h":14.31,"l":14.14,"n":31,"o":14.14,"t":"2026-10-07T18:00:00Z","v":3634,"vw":14.195229},{"c":14.35,"h":14.3999,"l":14.23,"n":27,"o":14.24,"t":"2026-10-07T18:15:00Z","v":2901,"vw":14.317342},{"c":14.33,"h":14.39,"l":14.305,"n":17,"o":14.346,"t":"2026-10-07T18:30:00Z","v":1557,"vw":14.349123},{"c":14.325,"h":14.325,"l":14.325,"n":3,"o":14.325,"t":"2026-10-07T18:45:00Z","v":182,"vw":14.325},{"c":14.275,"h":14.31,"l":14.275,"n":4,"o":14.31,"t":"2026-10-07T19:00:00Z","v":321,"vw":14.2925},{"c":14.42,"h":14.5,"l":14.36,"n":104,"o":14.38,"t":"2026-10-07T19:15:00Z","v":27994,"vw":14.427206},{"c":14.935,"h":15,"l":14.4718,"n":135,"o":14.51,"t":"2026-10-07T19:30:00Z","v":33187,"vw":14.732072},{"c":14.99,"h":15,"l":14.8,"n":251,"o":14.93,"t":"2026-10-07T19:45:00Z","v":67197,"vw":14.983981},{"c":14.8305,"h":15.03,"l":14.8305,"n":21,"o":14.94,"t":"2026-10-07T20:00:00Z","v":5355,"vw":14.971161},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-07T20:15:00Z","v":500,"vw":14.9},{"c":14.95,"h":14.95,"l":14.94,"n":7,"o":14.94,"t":"2026-10-07T21:00:00Z","v":1002,"vw":14.948429},{"c":14.88,"h":15.1458,"l":14.88,"n":3,"o":15.1458,"t":"2026-10-07T21:30:00Z","v":726,"vw":15.099972},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-07T22:00:00Z","v":147,"vw":15},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-08T08:00:00Z","v":191,"vw":14.41},{"c":14.68,"h":14.68,"l":14.65,"n":4,"o":14.65,"t":"2026-10-08T08:15:00Z","v":1360,"vw":14.66405},{"c":14.4,"h":14.41,"l":14.4,"n":12,"o":14.41,"t":"2026-10-08T10:15:00Z","v":1634,"vw":14.403333},{"c":14.23,"h":14.25,"l":14.23,"n":2,"o":14.25,"t":"2026-10-08T10:30:00Z","v":350,"vw":14.235714},{"c":14.27,"h":14.29,"l":14.27,"n":7,"o":14.29,"t":"2026-10-08T10:45:00Z","v":960,"vw":14.279302},{"c":14.25,"h":14.28,"l":14.25,"n":6,"o":14.28,"t":"2026-10-08T11:00:00Z","v":613,"vw":14.271667},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-08T11:15:00Z","v":100,"vw":14.22},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-08T11:30:00Z","v":400,"vw":14.43},{"c":14.47,"h":14.47,"l":14.47,"n":3,"o":14.47,"t":"2026-10-08T11:45:00Z","v":330,"vw":14.47},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-08T12:15:00Z","v":300,"vw":14.19},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-08T12:30:00Z","v":370,"vw":14.3},{"c":14.41,"h":14.41,"l":14.25,"n":6,"o":14.25,"t":"2026-10-08T12:45:00Z","v":750,"vw":14.291517},{"c":14.12,"h":14.4,"l":14.05,"n":175,"o":14.35,"t":"2026-10-08T13:30:00Z","v":22112,"vw":14.192516},{"c":14.19,"h":14.33,"l":14.17,"n":76,"o":14.22,"t":"2026-10-08T13:45:00Z","v":11440,"vw":14.243241},{"c":14.3695,"h":14.45,"l":14.15,"n":59,"o":14.21,"t":"2026-10-08T14:00:00Z","v":7814,"vw":14.37219},{"c":14.45,"h":14.45,"l":14.2762,"n":23,"o":14.29,"t":"2026-10-08T14:15:00Z","v":3103,"vw":14.370737},{"c":13.9625,"h":14.4,"l":13.955,"n":82,"o":14.4,"t":"2026-10-08T14:30:00Z","v":22758,"vw":14.057633},{"c":13.94,"h":14.075,"l":13.91,"n":187,"o":14,"t":"2026-10-08T14:45:00Z","v":30631,"vw":14.004445},{"c":13.7,"h":13.94,"l":13.675,"n":175,"o":13.93,"t":"2026-10-08T15:00:00Z","v":44514,"vw":13.802455},{"c":13.6,"h":13.74,"l":13.6,"n":116,"o":13.69,"t":"2026-10-08T15:15:00Z","v":10721,"vw":13.687336},{"c":13.56,"h":13.63,"l":13.52,"n":214,"o":13.6,"t":"2026-10-08T15:30:00Z","v":36016,"vw":13.593227},{"c":13.605,"h":13.665,"l":13.56,"n":88,"o":13.6,"t":"2026-10-08T15:45:00Z","v":7159,"vw":13.616523},{"c":13.6961,"h":13.72,"l":13.5923,"n":38,"o":13.6,"t":"2026-10-08T16:00:00Z","v":5796,"vw":13.638492},{"c":13.78,"h":13.93,"l":13.645,"n":60,"o":13.6586,"t":"2026-10-08T16:15:00Z","v":6649,"vw":13.7354},{"c":13.68,"h":13.775,"l":13.58,"n":49,"o":13.775,"t":"2026-10-08T16:30:00Z","v":4338,"vw":13.684932},{"c":13.41,"h":13.55,"l":13.37,"n":4251,"o":13.55,"t":"2026-10-08T16:45:00Z","v":104699,"vw":13.490163},{"c":13.3899,"h":13.4121,"l":13.2018,"n":115,"o":13.4121,"t":"2026-10-08T17:00:00Z","v":11872,"vw":13.306957},{"c":13.22,"h":13.3895,"l":13.1,"n":1421,"o":13.3895,"t":"2026-10-08T17:15:00Z","v":65998,"vw":13.202495},{"c":13.22,"h":13.32,"l":13.121,"n":110,"o":13.2,"t":"2026-10-08T17:30:00Z","v":15911,"vw":13.22954},{"c":13.2619,"h":13.2619,"l":13.13,"n":26,"o":13.21,"t":"2026-10-08T17:45:00Z","v":2902,"vw":13.157026},{"c":13.2,"h":13.2491,"l":13.2,"n":15,"o":13.2491,"t":"2026-10-08T18:00:00Z","v":963,"vw":13.218279},{"c":13.41,"h":13.41,"l":13.225,"n":52,"o":13.24,"t":"2026-10-08T18:15:00Z","v":4677,"vw":13.252104},{"c":13.2809,"h":13.34,"l":13.256,"n":14,"o":13.32,"t":"2026-10-08T18:30:00Z","v":1949,"vw":13.304491},{"c":13.3,"h":13.34,"l":13.25,"n":80,"o":13.305,"t":"2026-10-08T19:00:00Z","v":6990,"vw":13.297433},{"c":13.62,"h":13.62,"l":13.29,"n":61,"o":13.31,"t":"2026-10-08T19:15:00Z","v":6374,"vw":13.494626},{"c":13.54,"h":13.565,"l":13.44,"n":29,"o":13.565,"t":"2026-10-08T19:30:00Z","v":3493,"vw":13.512703},{"c":13.5998,"h":13.64,"l":13.35,"n":95,"o":13.39,"t":"2026-10-08T19:45:00Z","v":23012,"vw":13.533936},{"c":13.65,"h":13.65,"l":13.59,"n":10,"o":13.59,"t":"2026-10-08T20:00:00Z","v":1075,"vw":13.619467},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-08T20:15:00Z","v":100,"vw":13.94},{"c":13.59,"h":13.67,"l":13.59,"n":13,"o":13.67,"t":"2026-10-08T20:30:00Z","v":1312,"vw":13.603921},{"c":13.79,"h":13.91,"l":13.68,"n":20,"o":13.88,"t":"2026-10-09T08:00:00Z","v":1589,"vw":13.768635},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-09T09:45:00Z","v":200,"vw":13.95},{"c":13.92,"h":13.95,"l":13.92,"n":7,"o":13.95,"t":"2026-10-09T10:30:00Z","v":480,"vw":13.935152},{"c":13.9,"h":13.91,"l":13.9,"n":2,"o":13.91,"t":"2026-10-09T11:00:00Z","v":288,"vw":13.905},{"c":13.96,"h":13.97,"l":13.96,"n":27,"o":13.97,"t":"2026-10-09T11:30:00Z","v":3355,"vw":13.961558},{"c":14.16,"h":14.17,"l":14.16,"n":2,"o":14.17,"t":"2026-10-09T11:45:00Z","v":546,"vw":14.164139},{"c":14.02,"h":14.03,"l":14.02,"n":4,"o":14.03,"t":"2026-10-09T12:15:00Z","v":300,"vw":14.025},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-09T12:30:00Z","v":1000,"vw":13.9},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-09T13:00:00Z","v":200,"vw":14.05},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-10-09T13:15:00Z","v":286,"vw":13.92},{"c":13.15,"h":13.94,"l":13.02,"n":230,"o":13.94,"t":"2026-10-09T13:30:00Z","v":28484,"vw":13.369725},{"c":13.211,"h":13.2715,"l":13.11,"n":37,"o":13.16,"t":"2026-10-09T13:45:00Z","v":3918,"vw":13.187539},{"c":13.13,"h":13.28,"l":13.1,"n":22,"o":13.2,"t":"2026-10-09T14:00:00Z","v":4740,"vw":13.176159},{"c":13.25,"h":13.25,"l":13.1808,"n":2,"o":13.1808,"t":"2026-10-09T14:15:00Z","v":528,"vw":13.220118},{"c":13.095,"h":13.1798,"l":13.03,"n":20,"o":13.1798,"t":"2026-10-09T14:30:00Z","v":904,"vw":13.108499},{"c":13.17,"h":13.17,"l":13.02,"n":39,"o":13.09,"t":"2026-10-09T14:45:00Z","v":3562,"vw":13.122983},{"c":13.01,"h":13.195,"l":13.01,"n":14,"o":13.135,"t":"2026-10-09T15:00:00Z","v":691,"vw":13.068951},{"c":13.12,"h":13.17,"l":13.12,"n":9,"o":13.1548,"t":"2026-10-09T15:15:00Z","v":614,"vw":13.156708},{"c":13.01,"h":13.1112,"l":13.01,"n":16,"o":13.0401,"t":"2026-10-09T15:30:00Z","v":2712,"vw":13.066738},{"c":12.93,"h":13.015,"l":12.93,"n":205,"o":13.015,"t":"2026-10-09T15:45:00Z","v":22796,"vw":12.989566},{"c":12.82,"h":12.92,"l":12.8,"n":374,"o":12.9,"t":"2026-10-09T16:00:00Z","v":39669,"vw":12.845314},{"c":12.765,"h":12.81,"l":12.7,"n":333,"o":12.8,"t":"2026-10-09T16:15:00Z","v":33854,"vw":12.772141},{"c":12.76,"h":12.8,"l":12.74,"n":87,"o":12.77,"t":"2026-10-09T16:30:00Z","v":13142,"vw":12.774275},{"c":12.8,"h":12.85,"l":12.7,"n":779,"o":12.73,"t":"2026-10-09T16:45:00Z","v":250648,"vw":12.757364},{"c":12.76,"h":12.9,"l":12.69,"n":637,"o":12.8,"t":"2026-10-09T17:00:00Z","v":103903,"vw":12.811079},{"c":12.75,"h":12.78,"l":12.74,"n":40,"o":12.74,"t":"2026-10-09T17:15:00Z","v":1181,"vw":12.759471},{"c":12.7501,"h":12.895,"l":12.7501,"n":401,"o":12.7507,"t":"2026-10-09T17:30:00Z","v":115049,"vw":12.80431},{"c":13.01,"h":13.03,"l":12.73,"n":476,"o":12.75,"t":"2026-10-09T17:45:00Z","v":96706,"vw":12.809505},{"c":13.12,"h":13.12,"l":13.01,"n":25,"o":13.01,"t":"2026-10-09T18:00:00Z","v":9918,"vw":13.109569},{"c":13.09,"h":13.16,"l":13.06,"n":55,"o":13.115,"t":"2026-10-09T18:15:00Z","v":3761,"vw":13.137143},{"c":13.05,"h":13.05,"l":13.03,"n":5,"o":13.0336,"t":"2026-10-09T18:30:00Z","v":2988,"vw":13.034138},{"c":13.05,"h":13.21,"l":13.05,"n":43,"o":13.11,"t":"2026-10-09T18:45:00Z","v":11993,"vw":13.12293},{"c":13.08,"h":13.12,"l":13.05,"n":36,"o":13.1,"t":"2026-10-09T19:00:00Z","v":4963,"vw":13.080132},{"c":12.96,"h":13.06,"l":12.95,"n":5,"o":13.06,"t":"2026-10-09T19:15:00Z","v":503,"vw":12.974},{"c":12.95,"h":13.0272,"l":12.95,"n":8,"o":13.01,"t":"2026-10-09T19:30:00Z","v":636,"vw":12.990647},{"c":13.09,"h":13.21,"l":12.97,"n":470,"o":12.97,"t":"2026-10-09T19:45:00Z","v":92017,"vw":13.105919},{"c":13.0923,"h":13.0923,"l":13.0923,"n":1,"o":13.0923,"t":"2026-10-09T20:15:00Z","v":200,"vw":13.0923},{"c":13.06,"h":13.2095,"l":13.06,"n":8,"o":13.08,"t":"2026-10-09T20:30:00Z","v":1063,"vw":13.080743},{"c":13.06,"h":13.0709,"l":13.06,"n":4,"o":13.0709,"t":"2026-10-09T21:30:00Z","v":524,"vw":13.065943},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-09T22:00:00Z","v":112,"vw":13.06},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-09T22:30:00Z","v":100,"vw":13.03},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-09T22:45:00Z","v":140,"vw":13.19},{"c":13.06,"h":13.09,"l":12.85,"n":37,"o":12.9,"t":"2026-10-12T08:00:00Z","v":2202,"vw":13.002672},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-12T08:15:00Z","v":600,"vw":12.81},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-12T08:30:00Z","v":110,"vw":12.72},{"c":12.63,"h":12.7,"l":12.63,"n":6,"o":12.69,"t":"2026-10-12T09:00:00Z","v":456,"vw":12.676914},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-12T10:15:00Z","v":291,"vw":12.5},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-12T11:00:00Z","v":354,"vw":12.61},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-10-12T11:30:00Z","v":219,"vw":12.7},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-12T11:45:00Z","v":200,"vw":12.76},{"c":12.68,"h":12.68,"l":12.68,"n":5,"o":12.68,"t":"2026-10-12T12:15:00Z","v":737,"vw":12.68},{"c":12.6,"h":12.63,"l":12.6,"n":13,"o":12.63,"t":"2026-10-12T12:30:00Z","v":622,"vw":12.6125},{"c":12.5791,"h":12.5791,"l":12.5791,"n":1,"o":12.5791,"t":"2026-10-12T12:45:00Z","v":222,"vw":12.5791},{"c":12.57,"h":12.59,"l":12.56,"n":8,"o":12.56,"t":"2026-10-12T13:00:00Z","v":1502,"vw":12.577097},{"c":12.47,"h":12.57,"l":12.47,"n":43,"o":12.57,"t":"2026-10-12T13:15:00Z","v":2283,"vw":12.527526},{"c":12.065,"h":12.63,"l":11.83,"n":638,"o":12.56,"t":"2026-10-12T13:30:00Z","v":115529,"vw":12.093306},{"c":11.83,"h":12.1057,"l":11.83,"n":637,"o":12.1057,"t":"2026-10-12T13:45:00Z","v":120542,"vw":11.911411},{"c":11.8805,"h":11.8805,"l":11.7505,"n":151,"o":11.825,"t":"2026-10-12T14:00:00Z","v":21830,"vw":11.779633},{"c":11.65,"h":11.949,"l":11.65,"n":165,"o":11.949,"t":"2026-10-12T14:15:00Z","v":15392,"vw":11.759665},{"c":11.5,"h":11.61,"l":11.5,"n":187,"o":11.61,"t":"2026-10-12T14:30:00Z","v":34154,"vw":11.561169},{"c":11.33,"h":11.53,"l":11.31,"n":204,"o":11.495,"t":"2026-10-12T14:45:00Z","v":49040,"vw":11.367701},{"c":11.35,"h":11.38,"l":11.33,"n":217,"o":11.33,"t":"2026-10-12T15:00:00Z","v":25059,"vw":11.358505},{"c":11.4,"h":11.41,"l":11.35,"n":254,"o":11.3732,"t":"2026-10-12T15:15:00Z","v":44882,"vw":11.360801},{"c":11.39,"h":11.39,"l":11.35,"n":19,"o":11.35,"t":"2026-10-12T15:30:00Z","v":4853,"vw":11.387872},{"c":11.35,"h":11.425,"l":11.35,"n":158,"o":11.4053,"t":"2026-10-12T15:45:00Z","v":15073,"vw":11.359476},{"c":11.36,"h":11.46,"l":11.35,"n":115,"o":11.355,"t":"2026-10-12T16:00:00Z","v":12550,"vw":11.38212},{"c":11.3557,"h":11.3832,"l":11.35,"n":475,"o":11.36,"t":"2026-10-12T16:15:00Z","v":59376,"vw":11.353764},{"c":11.4,"h":11.4,"l":11.355,"n":43,"o":11.3599,"t":"2026-10-12T16:30:00Z","v":6371,"vw":11.367609},{"c":11.21,"h":11.37,"l":11.185,"n":316,"o":11.37,"t":"2026-10-12T16:45:00Z","v":71440,"vw":11.313262},{"c":11.3981,"h":11.3981,"l":11.225,"n":105,"o":11.26,"t":"2026-10-12T17:00:00Z","v":40092,"vw":11.30077},{"c":11.464,"h":11.4999,"l":11.295,"n":127,"o":11.36,"t":"2026-10-12T17:15:00Z","v":43330,"vw":11.432655},{"c":11.25,"h":11.53,"l":11.25,"n":378,"o":11.44,"t":"2026-10-12T17:30:00Z","v":72560,"vw":11.453838},{"c":11.215,"h":11.28,"l":11.1801,"n":324,"o":11.225,"t":"2026-10-12T17:45:00Z","v":76931,"vw":11.231312},{"c":11.09,"h":11.22,"l":11.06,"n":203,"o":11.215,"t":"2026-10-12T18:00:00Z","v":36640,"vw":11.161325},{"c":11.07,"h":11.155,"l":11.045,"n":278,"o":11.09,"t":"2026-10-12T18:15:00Z","v":51459,"vw":11.103428},{"c":11.185,"h":11.25,"l":11.01,"n":132,"o":11.03,"t":"2026-10-12T18:30:00Z","v":19854,"vw":11.170073},{"c":11.25,"h":11.25,"l":11.14,"n":62,"o":11.19,"t":"2026-10-12T18:45:00Z","v":10413,"vw":11.174101},{"c":11.16,"h":11.26,"l":11.16,"n":23,"o":11.2079,"t":"2026-10-12T19:00:00Z","v":1629,"vw":11.222263},{"c":11.27,"h":11.37,"l":11.12,"n":43,"o":11.145,"t":"2026-10-12T19:15:00Z","v":14371,"vw":11.27021},{"c":11.2551,"h":11.39,"l":11.2551,"n":80,"o":11.315,"t":"2026-10-12T19:30:00Z","v":7946,"vw":11.349961},{"c":11.31,"h":11.31,"l":11.1106,"n":568,"o":11.27,"t":"2026-10-12T19:45:00Z","v":250791,"vw":11.184258},{"c":11.3,"h":11.52,"l":11.29,"n":54,"o":11.29,"t":"2026-10-12T20:00:00Z","v":10650,"vw":11.324464},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-12T20:15:00Z","v":601,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-12T20:30:00Z","v":600,"vw":11.3},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-12T22:15:00Z","v":100,"vw":11.38},{"c":11.29,"h":11.35,"l":11.29,"n":7,"o":11.35,"t":"2026-10-12T22:30:00Z","v":334,"vw":11.329216},{"c":11.1,"h":11.13,"l":11,"n":271,"o":11,"t":"2026-10-13T08:00:00Z","v":4261,"vw":11.104542},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-13T08:15:00Z","v":880,"vw":11.45},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-13T08:45:00Z","v":100,"vw":11.1},{"c":11.2,"h":11.2,"l":11.1,"n":10,"o":11.13,"t":"2026-10-13T11:00:00Z","v":1251,"vw":11.140112},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-13T11:15:00Z","v":780,"vw":11.1},{"c":11.04,"h":11.04,"l":11.04,"n":6,"o":11.04,"t":"2026-10-13T11:30:00Z","v":150,"vw":11.04},{"c":11,"h":11,"l":11,"n":15,"o":11,"t":"2026-10-13T12:00:00Z","v":1076,"vw":11},{"c":11.02,"h":11.02,"l":11.02,"n":3,"o":11.02,"t":"2026-10-13T12:15:00Z","v":214,"vw":11.02},{"c":10.9507,"h":11,"l":10.93,"n":51,"o":11,"t":"2026-10-13T12:45:00Z","v":6914,"vw":10.982819},{"c":10.95,"h":10.95,"l":10.95,"n":29,"o":10.95,"t":"2026-10-13T13:00:00Z","v":2656,"vw":10.95},{"c":10.86,"h":10.95,"l":10.86,"n":20,"o":10.95,"t":"2026-10-13T13:15:00Z","v":5352,"vw":10.886535},{"c":10.8,"h":10.88,"l":10.39,"n":588,"o":10.88,"t":"2026-10-13T13:30:00Z","v":144650,"vw":10.585922},{"c":10.71,"h":10.9279,"l":10.71,"n":22,"o":10.84,"t":"2026-10-13T13:45:00Z","v":2756,"vw":10.861513},{"c":10.86,"h":10.95,"l":10.7,"n":87,"o":10.7,"t":"2026-10-13T14:00:00Z","v":11292,"vw":10.825918},{"c":10.7609,"h":10.8188,"l":10.714,"n":12,"o":10.81,"t":"2026-10-13T14:15:00Z","v":1571,"vw":10.784874},{"c":10.78,"h":10.83,"l":10.69,"n":17,"o":10.765,"t":"2026-10-13T14:30:00Z","v":3091,"vw":10.750192},{"c":10.64,"h":10.83,"l":10.64,"n":14,"o":10.83,"t":"2026-10-13T14:45:00Z","v":2068,"vw":10.702016},{"c":10.66,"h":10.6912,"l":10.6101,"n":16,"o":10.675,"t":"2026-10-13T15:00:00Z","v":2156,"vw":10.662193},{"c":10.63,"h":10.63,"l":10.59,"n":24,"o":10.6,"t":"2026-10-13T15:15:00Z","v":1911,"vw":10.603412},{"c":10.5,"h":10.63,"l":10.5,"n":23,"o":10.63,"t":"2026-10-13T15:30:00Z","v":3132,"vw":10.585178},{"c":10.56,"h":10.57,"l":10.455,"n":164,"o":10.51,"t":"2026-10-13T15:45:00Z","v":15393,"vw":10.500367},{"c":10.7,"h":10.732,"l":10.535,"n":72,"o":10.535,"t":"2026-10-13T16:00:00Z","v":42059,"vw":10.691255},{"c":10.735,"h":10.84,"l":10.66,"n":294,"o":10.73,"t":"2026-10-13T16:15:00Z","v":70670,"vw":10.780468},{"c":10.86,"h":10.86,"l":10.75,"n":35,"o":10.84,"t":"2026-10-13T16:30:00Z","v":5236,"vw":10.800198},{"c":10.71,"h":10.85,"l":10.71,"n":12,"o":10.85,"t":"2026-10-13T16:45:00Z","v":1036,"vw":10.807},{"c":10.74,"h":10.74,"l":10.67,"n":21,"o":10.705,"t":"2026-10-13T17:00:00Z","v":1036,"vw":10.704167},{"c":10.7,"h":10.73,"l":10.7,"n":14,"o":10.73,"t":"2026-10-13T17:15:00Z","v":1649,"vw":10.710745},{"c":10.77,"h":10.77,"l":10.685,"n":21,"o":10.7195,"t":"2026-10-13T17:30:00Z","v":3047,"vw":10.711083},{"c":10.6433,"h":10.7533,"l":10.6433,"n":8,"o":10.7533,"t":"2026-10-13T17:45:00Z","v":900,"vw":10.683186},{"c":10.87,"h":10.87,"l":10.64,"n":12,"o":10.64,"t":"2026-10-13T18:00:00Z","v":960,"vw":10.743333},{"c":10.77,"h":10.81,"l":10.75,"n":15,"o":10.81,"t":"2026-10-13T18:15:00Z","v":1499,"vw":10.794091},{"c":10.75,"h":10.75,"l":10.74,"n":6,"o":10.74,"t":"2026-10-13T18:30:00Z","v":729,"vw":10.745427},{"c":10.8,"h":10.84,"l":10.72,"n":286,"o":10.73,"t":"2026-10-13T18:45:00Z","v":37202,"vw":10.799091},{"c":10.85,"h":10.85,"l":10.731,"n":9,"o":10.75,"t":"2026-10-13T19:00:00Z","v":1431,"vw":10.752195},{"c":10.8272,"h":10.8272,"l":10.77,"n":3,"o":10.78,"t":"2026-10-13T19:15:00Z","v":522,"vw":10.79931},{"c":10.835,"h":10.835,"l":10.74,"n":16,"o":10.74,"t":"2026-10-13T19:30:00Z","v":1423,"vw":10.811353},{"c":10.61,"h":10.7701,"l":10.6,"n":152,"o":10.7701,"t":"2026-10-13T19:45:00Z","v":13770,"vw":10.681442},{"c":10.705,"h":10.705,"l":10.51,"n":35,"o":10.63,"t":"2026-10-13T20:00:00Z","v":1282,"vw":10.639174},{"c":10.53,"h":10.53,"l":10.53,"n":2,"o":10.53,"t":"2026-10-13T20:30:00Z","v":501,"vw":10.53},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-13T20:45:00Z","v":425,"vw":10.6},{"c":10.61,"h":10.61,"l":10.6,"n":5,"o":10.6,"t":"2026-10-13T21:45:00Z","v":525,"vw":10.60345},{"c":10.7451,"h":10.7451,"l":10.7451,"n":1,"o":10.7451,"t":"2026-10-13T22:15:00Z","v":280,"vw":10.7451},{"c":10.69,"h":10.69,"l":10.69,"n":1,"o":10.69,"t":"2026-10-13T23:15:00Z","v":100,"vw":10.69},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-13T23:30:00Z","v":100,"vw":10.65},{"c":10.62,"h":10.62,"l":10.62,"n":5,"o":10.62,"t":"2026-10-14T08:00:00Z","v":2748,"vw":10.62},{"c":10.69,"h":10.69,"l":10.6,"n":2,"o":10.6,"t":"2026-10-14T09:30:00Z","v":371,"vw":10.624259},{"c":10.59,"h":10.59,"l":10.59,"n":5,"o":10.59,"t":"2026-10-14T10:00:00Z","v":391,"vw":10.59},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-14T10:45:00Z","v":100,"vw":10.64},{"c":10.421,"h":10.45,"l":10.421,"n":5,"o":10.45,"t":"2026-10-14T11:00:00Z","v":1020,"vw":10.428632},{"c":10.49,"h":10.5,"l":10.48,"n":14,"o":10.5,"t":"2026-10-14T12:15:00Z","v":1245,"vw":10.491981},{"c":10.01,"h":10.13,"l":10.01,"n":24,"o":10.13,"t":"2026-10-14T12:30:00Z","v":5718,"vw":10.08651},{"c":9.9667,"h":10.009,"l":9.9667,"n":24,"o":10.009,"t":"2026-10-14T12:45:00Z","v":3367,"vw":9.995268},{"c":9.97,"h":10.06,"l":9.97,"n":12,"o":9.99,"t":"2026-10-14T13:00:00Z","v":1008,"vw":9.98881},{"c":9.76,"h":9.94,"l":9.76,"n":20,"o":9.83,"t":"2026-10-14T13:15:00Z","v":2987,"vw":9.849371},{"c":9.76,"h":9.88,"l":9.61,"n":515,"o":9.88,"t":"2026-10-14T13:30:00Z","v":116217,"vw":9.79737},{"c":9.38,"h":9.95,"l":9.38,"n":74,"o":9.81,"t":"2026-10-14T13:45:00Z","v":7662,"vw":9.724778},{"c":9.35,"h":9.41,"l":9.2801,"n":1092,"o":9.38,"t":"2026-10-14T14:00:00Z","v":256671,"vw":9.367638},{"c":9.11,"h":9.36,"l":9.11,"n":233,"o":9.3202,"t":"2026-10-14T14:15:00Z","v":25114,"vw":9.262434},{"c":9.24,"h":9.2693,"l":9.1,"n":89,"o":9.11,"t":"2026-10-14T14:30:00Z","v":7467,"vw":9.141089},{"c":9.1101,"h":9.2439,"l":9.04,"n":81,"o":9.2439,"t":"2026-10-14T14:45:00Z","v":7013,"vw":9.132532},{"c":8.9564,"h":9.12,"l":8.9492,"n":96,"o":9.12,"t":"2026-10-14T15:00:00Z","v":10194,"vw":8.987423},{"c":8.96,"h":9.015,"l":8.93,"n":82,"o":9,"t":"2026-10-14T15:15:00Z","v":7454,"vw":8.974846},{"c":8.7945,"h":8.97,"l":8.76,"n":104,"o":8.96,"t":"2026-10-14T15:30:00Z","v":37465,"vw":8.898498},{"c":8.82,"h":8.88,"l":8.82,"n":58,"o":8.83,"t":"2026-10-14T15:45:00Z","v":12440,"vw":8.832899},{"c":8.64,"h":8.8399,"l":8.64,"n":68,"o":8.8399,"t":"2026-10-14T16:00:00Z","v":6711,"vw":8.749871},{"c":8.59,"h":8.63,"l":8.575,"n":30,"o":8.63,"t":"2026-10-14T16:15:00Z","v":3477,"vw":8.604183},{"c":8.68,"h":8.69,"l":8.53,"n":71,"o":8.56,"t":"2026-10-14T16:30:00Z","v":8989,"vw":8.603508},{"c":8.8099,"h":8.8099,"l":8.63,"n":84,"o":8.67,"t":"2026-10-14T16:45:00Z","v":14298,"vw":8.74381},{"c":8.61,"h":8.81,"l":8.61,"n":161,"o":8.7901,"t":"2026-10-14T17:00:00Z","v":38608,"vw":8.681957},{"c":8.55,"h":8.61,"l":8.55,"n":16,"o":8.59,"t":"2026-10-14T17:15:00Z","v":2595,"vw":8.595308},{"c":8.5,"h":8.54,"l":8.48,"n":39,"o":8.54,"t":"2026-10-14T17:30:00Z","v":13620,"vw":8.500506},{"c":8.3415,"h":8.5,"l":8.3415,"n":50,"o":8.5,"t":"2026-10-14T17:45:00Z","v":4071,"vw":8.434309},{"c":8.42,"h":8.44,"l":8.375,"n":39,"o":8.38,"t":"2026-10-14T18:00:00Z","v":4676,"vw":8.407105},{"c":8.3007,"h":8.3987,"l":8.231,"n":19,"o":8.3887,"t":"2026-10-14T18:15:00Z","v":4275,"vw":8.311204},{"c":8.1555,"h":8.28,"l":8.1555,"n":38,"o":8.28,"t":"2026-10-14T18:30:00Z","v":4691,"vw":8.19234},{"c":8.2,"h":8.225,"l":8.15,"n":35,"o":8.1898,"t":"2026-10-14T18:45:00Z","v":9469,"vw":8.200501},{"c":8.17,"h":8.21,"l":8.1,"n":341,"o":8.21,"t":"2026-10-14T19:00:00Z","v":38352,"vw":8.181488},{"c":8.23,"h":8.3095,"l":8.125,"n":167,"o":8.125,"t":"2026-10-14T19:15:00Z","v":35238,"vw":8.205787},{"c":8.47,"h":8.5,"l":8.25,"n":637,"o":8.25,"t":"2026-10-14T19:30:00Z","v":79357,"vw":8.486633},{"c":8.51,"h":8.51,"l":8.32,"n":609,"o":8.4,"t":"2026-10-14T19:45:00Z","v":377079,"vw":8.37359},{"c":8.35,"h":8.48,"l":8.35,"n":8,"o":8.48,"t":"2026-10-14T20:00:00Z","v":649,"vw":8.40901},{"c":8.5,"h":8.51,"l":8.5,"n":3,"o":8.51,"t":"2026-10-14T20:45:00Z","v":435,"vw":8.507701},{"c":8.61,"h":8.61,"l":8.4991,"n":3,"o":8.4991,"t":"2026-10-14T21:00:00Z","v":300,"vw":8.564233},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-14T21:15:00Z","v":100,"vw":8.65},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-14T22:00:00Z","v":175,"vw":8.46},{"c":8.45,"h":8.4607,"l":8.45,"n":4,"o":8.4607,"t":"2026-10-14T22:15:00Z","v":370,"vw":8.454586},{"c":8.4567,"h":8.4567,"l":8.4567,"n":1,"o":8.4567,"t":"2026-10-14T22:45:00Z","v":100,"vw":8.4567},{"c":8.4452,"h":8.4452,"l":8.4452,"n":1,"o":8.4452,"t":"2026-10-14T23:00:00Z","v":100,"vw":8.4452},{"c":8.4192,"h":8.4192,"l":8.3749,"n":14,"o":8.3749,"t":"2026-10-14T23:15:00Z","v":1889,"vw":8.394774},{"c":8.36,"h":8.3649,"l":8.36,"n":15,"o":8.3649,"t":"2026-10-14T23:30:00Z","v":1328,"vw":8.360737},{"c":8.2247,"h":8.2247,"l":8.22,"n":3,"o":8.22,"t":"2026-10-14T23:45:00Z","v":686,"vw":8.221918},{"c":8.09,"h":8.28,"l":8.09,"n":75,"o":8.27,"t":"2026-10-15T08:00:00Z","v":10791,"vw":8.171652},{"c":8.02,"h":8.06,"l":8.02,"n":4,"o":8.06,"t":"2026-10-15T08:15:00Z","v":700,"vw":8.054286},{"c":8,"h":8,"l":7.95,"n":5,"o":7.95,"t":"2026-10-15T08:45:00Z","v":1002,"vw":7.96},{"c":7.7651,"h":8.06,"l":7.7651,"n":2,"o":8.06,"t":"2026-10-15T09:15:00Z","v":223,"vw":7.927758},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-15T09:45:00Z","v":200,"vw":7.76},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-15T10:45:00Z","v":880,"vw":7.84},{"c":7.78,"h":7.99,"l":7.73,"n":37,"o":7.87,"t":"2026-10-15T11:00:00Z","v":4826,"vw":7.829346},{"c":7.89,"h":7.89,"l":7.81,"n":2,"o":7.81,"t":"2026-10-15T11:15:00Z","v":450,"vw":7.836667},{"c":7.8892,"h":7.8892,"l":7.8892,"n":2,"o":7.8892,"t":"2026-10-15T11:30:00Z","v":165,"vw":7.8892},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-15T12:00:00Z","v":200,"vw":7.81},{"c":7.8469,"h":7.87,"l":7.83,"n":3,"o":7.83,"t":"2026-10-15T12:15:00Z","v":748,"vw":7.84965},{"c":7.869,"h":7.869,"l":7.8,"n":9,"o":7.82,"t":"2026-10-15T12:30:00Z","v":1127,"vw":7.833949},{"c":7.69,"h":7.69,"l":7.63,"n":5,"o":7.65,"t":"2026-10-15T12:45:00Z","v":7582,"vw":7.632252},{"c":7.73,"h":7.73,"l":7.71,"n":25,"o":7.7185,"t":"2026-10-15T13:15:00Z","v":4232,"vw":7.714562},{"c":7.8184,"h":7.8517,"l":7.54,"n":197,"o":7.7,"t":"2026-10-15T13:30:00Z","v":30067,"vw":7.690508},{"c":7.45,"h":7.7195,"l":7.34,"n":458,"o":7.69,"t":"2026-10-15T13:45:00Z","v":138519,"vw":7.620104},{"c":7.8468,"h":7.94,"l":7.3801,"n":126,"o":7.3801,"t":"2026-10-15T14:00:00Z","v":16354,"vw":7.689483},{"c":8.02,"h":8.03,"l":7.75,"n":125,"o":7.79,"t":"2026-10-15T14:15:00Z","v":32152,"vw":7.954736},{"c":8.17,"h":8.22,"l":8.05,"n":685,"o":8.05,"t":"2026-10-15T14:30:00Z","v":129346,"vw":8.148232},{"c":8.43,"h":8.4313,"l":8.11,"n":70,"o":8.11,"t":"2026-10-15T14:45:00Z","v":6271,"vw":8.325811},{"c":8.74,"h":8.84,"l":8.33,"n":203,"o":8.4,"t":"2026-10-15T15:00:00Z","v":29120,"vw":8.532817},{"c":8.8105,"h":8.943,"l":8.7,"n":199,"o":8.835,"t":"2026-10-15T15:15:00Z","v":36956,"vw":8.805325},{"c":8.75,"h":8.84,"l":8.7405,"n":116,"o":8.84,"t":"2026-10-15T15:30:00Z","v":14899,"vw":8.786488},{"c":8.745,"h":8.75,"l":8.64,"n":36,"o":8.72,"t":"2026-10-15T15:45:00Z","v":4719,"vw":8.677163},{"c":8.64,"h":8.73,"l":8.55,"n":28,"o":8.73,"t":"2026-10-15T16:00:00Z","v":3949,"vw":8.61878},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-15T16:15:00Z","v":500,"vw":8.75},{"c":8.7,"h":8.71,"l":8.655,"n":12,"o":8.655,"t":"2026-10-15T16:30:00Z","v":1884,"vw":8.689486},{"c":8.715,"h":8.73,"l":8.715,"n":4,"o":8.73,"t":"2026-10-15T16:45:00Z","v":446,"vw":8.71875},{"c":8.661,"h":8.75,"l":8.661,"n":12,"o":8.681,"t":"2026-10-15T17:00:00Z","v":5170,"vw":8.721809},{"c":8.7795,"h":8.7795,"l":8.73,"n":14,"o":8.73,"t":"2026-10-15T17:15:00Z","v":1830,"vw":8.741411},{"c":8.76,"h":8.76,"l":8.66,"n":20,"o":8.695,"t":"2026-10-15T17:30:00Z","v":2652,"vw":8.715092},{"c":8.67,"h":8.78,"l":8.67,"n":15,"o":8.78,"t":"2026-10-15T17:45:00Z","v":2587,"vw":8.76105},{"c":8.545,"h":8.61,"l":8.52,"n":35,"o":8.61,"t":"2026-10-15T18:15:00Z","v":6163,"vw":8.546418},{"c":8.66,"h":8.66,"l":8.65,"n":7,"o":8.65,"t":"2026-10-15T18:30:00Z","v":603,"vw":8.658333},{"c":8.735,"h":8.7695,"l":8.69,"n":26,"o":8.74,"t":"2026-10-15T18:45:00Z","v":3616,"vw":8.753334},{"c":9.085,"h":9.09,"l":8.7995,"n":137,"o":8.7995,"t":"2026-10-15T19:00:00Z","v":12127,"vw":8.967313},{"c":9.23,"h":9.35,"l":9.14,"n":31,"o":9.14,"t":"2026-10-15T19:15:00Z","v":12171,"vw":9.252144},{"c":9.28,"h":9.44,"l":9.19,"n":92,"o":9.19,"t":"2026-10-15T19:30:00Z","v":10252,"vw":9.360241},{"c":9.31,"h":9.35,"l":9.1601,"n":58,"o":9.3,"t":"2026-10-15T19:45:00Z","v":7728,"vw":9.24794},{"c":9.49,"h":9.49,"l":9.228,"n":12,"o":9.27,"t":"2026-10-15T20:00:00Z","v":1219,"vw":9.369502},{"c":9.2395,"h":9.2395,"l":9.2395,"n":1,"o":9.2395,"t":"2026-10-15T22:00:00Z","v":300,"vw":9.2395},{"c":9.29,"h":9.3,"l":9.29,"n":3,"o":9.3,"t":"2026-10-15T23:00:00Z","v":500,"vw":9.292053},{"c":9.3422,"h":9.3422,"l":9.3422,"n":1,"o":9.3422,"t":"2026-10-15T23:15:00Z","v":100,"vw":9.3422},{"c":9.2499,"h":9.2499,"l":9.2499,"n":1,"o":9.2499,"t":"2026-10-15T23:30:00Z","v":500,"vw":9.2499},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T23:45:00Z","v":200,"vw":9.34},{"c":9.5,"h":9.5,"l":9.5,"n":10,"o":9.5,"t":"2026-10-16T08:00:00Z","v":506,"vw":9.5},{"c":9.1,"h":9.11,"l":9.1,"n":8,"o":9.11,"t":"2026-10-16T08:15:00Z","v":3776,"vw":9.100662},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T11:00:00Z","v":100,"vw":9.05},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.98},{"c":8.9149,"h":8.9149,"l":8.9149,"n":1,"o":8.9149,"t":"2026-10-16T12:30:00Z","v":200,"vw":8.9149},{"c":8.94,"h":8.9997,"l":8.9,"n":5,"o":8.99,"t":"2026-10-16T12:45:00Z","v":2001,"vw":8.93097},{"c":8.9,"h":8.9,"l":8.88,"n":19,"o":8.9,"t":"2026-10-16T13:00:00Z","v":2671,"vw":8.89797},{"c":8.8,"h":8.87,"l":8.8,"n":349,"o":8.86,"t":"2026-10-16T13:15:00Z","v":31876,"vw":8.831136},{"c":9.43,"h":9.44,"l":8.7305,"n":144,"o":8.82,"t":"2026-10-16T13:30:00Z","v":24261,"vw":9.043531},{"c":9.12,"h":9.2901,"l":9.08,"n":13,"o":9.2901,"t":"2026-10-16T13:45:00Z","v":1301,"vw":9.15749},{"c":9.25,"h":9.32,"l":9.16,"n":13,"o":9.31,"t":"2026-10-16T14:00:00Z","v":1728,"vw":9.253906},{"c":9.2,"h":9.2711,"l":9.2,"n":8,"o":9.2711,"t":"2026-10-16T14:30:00Z","v":894,"vw":9.229147},{"c":9.1,"h":9.22,"l":9.1,"n":16,"o":9.22,"t":"2026-10-16T14:45:00Z","v":10286,"vw":9.102353},{"c":8.81,"h":8.94,"l":8.8,"n":36,"o":8.935,"t":"2026-10-16T15:00:00Z","v":8367,"vw":8.835429},{"c":8.78,"h":8.86,"l":8.715,"n":59,"o":8.86,"t":"2026-10-16T15:15:00Z","v":21049,"vw":8.748673},{"c":8.78,"h":8.84,"l":8.78,"n":13,"o":8.8052,"t":"2026-10-16T15:45:00Z","v":2672,"vw":8.786217},{"c":8.5776,"h":8.68,"l":8.5776,"n":19,"o":8.607,"t":"2026-10-16T16:00:00Z","v":851,"vw":8.618069},{"c":8.5802,"h":8.5802,"l":8.57,"n":3,"o":8.57,"t":"2026-10-16T16:15:00Z","v":270,"vw":8.5751},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-16T16:30:00Z","v":407,"vw":8.5},{"c":8.385,"h":8.385,"l":8.38,"n":6,"o":8.38,"t":"2026-10-16T17:00:00Z","v":433,"vw":8.3825},{"c":8.49,"h":8.49,"l":8.335,"n":37,"o":8.345,"t":"2026-10-16T17:15:00Z","v":3390,"vw":8.393308},{"c":8.5,"h":8.52,"l":8.41,"n":13,"o":8.49,"t":"2026-10-16T17:30:00Z","v":4183,"vw":8.505427},{"c":8.35,"h":8.5,"l":8.35,"n":27,"o":8.5,"t":"2026-10-16T17:45:00Z","v":1897,"vw":8.460125},{"c":8.31,"h":8.31,"l":8.28,"n":10,"o":8.31,"t":"2026-10-16T18:00:00Z","v":1311,"vw":8.306792},{"c":8.3195,"h":8.3195,"l":8.275,"n":2,"o":8.275,"t":"2026-10-16T18:15:00Z","v":200,"vw":8.29725},{"c":8.28,"h":8.36,"l":8.265,"n":56,"o":8.35,"t":"2026-10-16T18:30:00Z","v":10181,"vw":8.321263},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-16T18:45:00Z","v":193,"vw":8.33},{"c":8.335,"h":8.335,"l":8.15,"n":30,"o":8.28,"t":"2026-10-16T19:00:00Z","v":2977,"vw":8.247749},{"c":8.38,"h":8.41,"l":8.315,"n":85,"o":8.4,"t":"2026-10-16T19:15:00Z","v":13013,"vw":8.380743},{"c":8.35,"h":8.4,"l":8.31,"n":17,"o":8.38,"t":"2026-10-16T19:30:00Z","v":2222,"vw":8.379138},{"c":8.34,"h":8.53,"l":8.3,"n":36,"o":8.3,"t":"2026-10-16T19:45:00Z","v":4723,"vw":8.451315},{"c":8.32,"h":8.32,"l":8.32,"n":5,"o":8.32,"t":"2026-10-16T20:00:00Z","v":172,"vw":8.32},{"c":8.4083,"h":8.4083,"l":8.4083,"n":1,"o":8.4083,"t":"2026-10-16T20:15:00Z","v":100,"vw":8.4083},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-16T21:45:00Z","v":100,"vw":8.48},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T22:15:00Z","v":1004,"vw":8.32},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-16T23:15:00Z","v":160,"vw":8.25},{"c":8.85,"h":8.88,"l":8.83,"n":18,"o":8.86,"t":"2026-10-19T08:00:00Z","v":4219,"vw":8.874355},{"c":8.825,"h":8.8617,"l":8.825,"n":4,"o":8.8617,"t":"2026-10-19T08:30:00Z","v":600,"vw":8.84335},{"c":8.73,"h":8.78,"l":8.73,"n":2,"o":8.78,"t":"2026-10-19T09:15:00Z","v":800,"vw":8.7675},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-19T09:45:00Z","v":345,"vw":8.76},{"c":8.75,"h":8.75,"l":8.74,"n":6,"o":8.75,"t":"2026-10-19T10:00:00Z","v":1600,"vw":8.749375},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-19T10:30:00Z","v":148,"vw":8.74},{"c":8.88,"h":8.88,"l":8.86,"n":7,"o":8.86,"t":"2026-10-19T10:45:00Z","v":2058,"vw":8.872563},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-19T11:15:00Z","v":105,"vw":8.8},{"c":8.75,"h":8.8921,"l":8.75,"n":5,"o":8.8921,"t":"2026-10-19T12:15:00Z","v":575,"vw":8.803288},{"c":8.9196,"h":8.9196,"l":8.9196,"n":1,"o":8.9196,"t":"2026-10-19T12:30:00Z","v":200,"vw":8.9196},{"c":8.88,"h":8.88,"l":8.86,"n":4,"o":8.86,"t":"2026-10-19T12:45:00Z","v":884,"vw":8.874376},{"c":8.94,"h":8.94,"l":8.9251,"n":4,"o":8.9251,"t":"2026-10-19T13:00:00Z","v":692,"vw":8.936124},{"c":8.957,"h":8.957,"l":8.85,"n":3,"o":8.85,"t":"2026-10-19T13:15:00Z","v":407,"vw":8.87675},{"c":8.635,"h":9,"l":8.46,"n":84,"o":8.94,"t":"2026-10-19T13:30:00Z","v":14511,"vw":8.675895},{"c":8.35,"h":8.64,"l":8.32,"n":25,"o":8.57,"t":"2026-10-19T13:45:00Z","v":2315,"vw":8.413885},{"c":8.1781,"h":8.28,"l":8.13,"n":114,"o":8.28,"t":"2026-10-19T14:00:00Z","v":14916,"vw":8.199843},{"c":8.31,"h":8.4,"l":8.31,"n":16,"o":8.4,"t":"2026-10-19T14:15:00Z","v":6173,"vw":8.3765},{"c":8.29,"h":8.29,"l":8.15,"n":24,"o":8.2,"t":"2026-10-19T14:30:00Z","v":4441,"vw":8.206396},{"c":8.28,"h":8.38,"l":8.275,"n":15,"o":8.38,"t":"2026-10-19T14:45:00Z","v":1383,"vw":8.298938},{"c":8.3334,"h":8.3334,"l":8.2845,"n":13,"o":8.2845,"t":"2026-10-19T15:00:00Z","v":1179,"vw":8.311249},{"c":8.35,"h":8.35,"l":8.29,"n":13,"o":8.31,"t":"2026-10-19T15:15:00Z","v":1678,"vw":8.326},{"c":8.305,"h":8.305,"l":8.25,"n":17,"o":8.29,"t":"2026-10-19T15:30:00Z","v":2014,"vw":8.28128},{"c":8.355,"h":8.37,"l":8.28,"n":15,"o":8.28,"t":"2026-10-19T15:45:00Z","v":1487,"vw":8.313215},{"c":8.27,"h":8.29,"l":8.27,"n":8,"o":8.275,"t":"2026-10-19T16:00:00Z","v":985,"vw":8.282802},{"c":8.2629,"h":8.2629,"l":8.2629,"n":2,"o":8.2629,"t":"2026-10-19T16:15:00Z","v":168,"vw":8.2629},{"c":8.2201,"h":8.2701,"l":8.2201,"n":9,"o":8.26,"t":"2026-10-19T16:30:00Z","v":1337,"vw":8.260808},{"c":8.2,"h":8.23,"l":8.19,"n":7,"o":8.23,"t":"2026-10-19T16:45:00Z","v":688,"vw":8.204556},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-19T17:00:00Z","v":451,"vw":8.15},{"c":8.16,"h":8.1795,"l":8.15,"n":20,"o":8.165,"t":"2026-10-19T17:15:00Z","v":11438,"vw":8.156682},{"c":8.1,"h":8.16,"l":8.1,"n":51,"o":8.16,"t":"2026-10-19T17:30:00Z","v":7025,"vw":8.107888},{"c":8.03,"h":8.06,"l":7.9805,"n":31,"o":8.06,"t":"2026-10-19T17:45:00Z","v":3438,"vw":8.020878},{"c":7.9914,"h":8.0633,"l":7.99,"n":14,"o":8.0633,"t":"2026-10-19T18:00:00Z","v":3008,"vw":8.02313},{"c":7.92,"h":8.005,"l":7.9,"n":35,"o":8.005,"t":"2026-10-19T18:15:00Z","v":4656,"vw":7.925384},{"c":7.955,"h":7.955,"l":7.9,"n":132,"o":7.935,"t":"2026-10-19T18:30:00Z","v":52734,"vw":7.919372},{"c":7.92,"h":8.04,"l":7.9,"n":344,"o":8.04,"t":"2026-10-19T18:45:00Z","v":122614,"vw":7.958064},{"c":7.84,"h":7.945,"l":7.84,"n":693,"o":7.92,"t":"2026-10-19T19:00:00Z","v":202817,"vw":7.88985},{"c":8.04,"h":8.08,"l":7.83,"n":328,"o":7.84,"t":"2026-10-19T19:15:00Z","v":35488,"vw":7.879696},{"c":8.01,"h":8.08,"l":7.94,"n":66,"o":7.94,"t":"2026-10-19T19:30:00Z","v":42456,"vw":8.021297},{"c":7.95,"h":7.99,"l":7.87,"n":168,"o":7.99,"t":"2026-10-19T19:45:00Z","v":38123,"vw":7.952445},{"c":7.9,"h":7.95,"l":7.9,"n":6,"o":7.95,"t":"2026-10-19T20:00:00Z","v":439,"vw":7.924656},{"c":7.9647,"h":7.9647,"l":7.92,"n":3,"o":7.92,"t":"2026-10-19T20:15:00Z","v":900,"vw":7.944833},{"c":7.95,"h":7.97,"l":7.95,"n":2,"o":7.97,"t":"2026-10-19T20:30:00Z","v":200,"vw":7.96},{"c":7.8808,"h":7.91,"l":7.8808,"n":5,"o":7.91,"t":"2026-10-19T20:45:00Z","v":500,"vw":7.892169},{"c":7.8868,"h":7.8868,"l":7.8868,"n":1,"o":7.8868,"t":"2026-10-19T21:00:00Z","v":200,"vw":7.8868},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-19T21:15:00Z","v":100,"vw":8.02},{"c":7.95,"h":7.95,"l":7.94,"n":2,"o":7.94,"t":"2026-10-19T23:00:00Z","v":265,"vw":7.94566},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T23:30:00Z","v":100,"vw":7.89},{"c":7.7,"h":7.7,"l":7.7,"n":15,"o":7.7,"t":"2026-10-20T08:00:00Z","v":5480,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T09:45:00Z","v":100,"vw":7.69},{"c":6.86,"h":7.58,"l":6.86,"n":26,"o":7.58,"t":"2026-10-20T10:00:00Z","v":1983,"vw":7.310064},{"c":6.89,"h":6.89,"l":6.86,"n":8,"o":6.87,"t":"2026-10-20T10:15:00Z","v":1178,"vw":6.869534},{"c":6.93,"h":6.93,"l":6.9,"n":7,"o":6.92,"t":"2026-10-20T10:30:00Z","v":1131,"vw":6.922233},{"c":6.88,"h":6.92,"l":6.86,"n":41,"o":6.8718,"t":"2026-10-20T10:45:00Z","v":4850,"vw":6.885777},{"c":6.7986,"h":6.91,"l":6.7,"n":36,"o":6.85,"t":"2026-10-20T11:00:00Z","v":9543,"vw":6.790436},{"c":6.7713,"h":6.7996,"l":6.7,"n":15,"o":6.74,"t":"2026-10-20T11:15:00Z","v":3217,"vw":6.742281},{"c":6.7501,"h":6.82,"l":6.75,"n":6,"o":6.82,"t":"2026-10-20T11:30:00Z","v":20556,"vw":6.751394},{"c":6.7,"h":6.76,"l":6.7,"n":9,"o":6.76,"t":"2026-10-20T11:45:00Z","v":2190,"vw":6.74636},{"c":6.6,"h":6.63,"l":6.552,"n":27,"o":6.62,"t":"2026-10-20T12:00:00Z","v":2772,"vw":6.601763},{"c":6.73,"h":6.73,"l":6.63,"n":4,"o":6.63,"t":"2026-10-20T12:15:00Z","v":785,"vw":6.658025},{"c":6.78,"h":6.78,"l":6.75,"n":10,"o":6.75,"t":"2026-10-20T12:30:00Z","v":624,"vw":6.760221},{"c":6.749,"h":6.8081,"l":6.749,"n":25,"o":6.77,"t":"2026-10-20T12:45:00Z","v":6485,"vw":6.757203},{"c":6.79,"h":6.8,"l":6.71,"n":9,"o":6.75,"t":"2026-10-20T13:00:00Z","v":1820,"vw":6.745341},{"c":6.94,"h":6.94,"l":6.79,"n":14,"o":6.8,"t":"2026-10-20T13:15:00Z","v":2298,"vw":6.809764},{"c":7.13,"h":7.2569,"l":6.93,"n":225,"o":7.025,"t":"2026-10-20T13:30:00Z","v":51241,"vw":7.114119},{"c":7.45,"h":7.4791,"l":7.061,"n":100,"o":7.061,"t":"2026-10-20T13:45:00Z","v":16672,"vw":7.312357},{"c":7.65,"h":7.675,"l":7.42,"n":94,"o":7.45,"t":"2026-10-20T14:00:00Z","v":20195,"vw":7.573184},{"c":7.92,"h":7.95,"l":7.66,"n":203,"o":7.66,"t":"2026-10-20T14:15:00Z","v":40987,"vw":7.850888},{"c":8.01,"h":8.05,"l":7.821,"n":197,"o":7.9,"t":"2026-10-20T14:30:00Z","v":42777,"vw":7.915912},{"c":8.02,"h":8.06,"l":7.895,"n":63,"o":7.9994,"t":"2026-10-20T14:45:00Z","v":14748,"vw":8.009736},{"c":7.74,"h":8.01,"l":7.73,"n":78,"o":8.01,"t":"2026-10-20T15:00:00Z","v":12445,"vw":7.877204},{"c":7.75,"h":7.865,"l":7.73,"n":88,"o":7.78,"t":"2026-10-20T15:15:00Z","v":15636,"vw":7.792679},{"c":7.74,"h":7.755,"l":7.675,"n":38,"o":7.755,"t":"2026-10-20T15:30:00Z","v":4022,"vw":7.704965},{"c":7.68,"h":7.705,"l":7.675,"n":34,"o":7.68,"t":"2026-10-20T15:45:00Z","v":4985,"vw":7.683516},{"c":7.675,"h":7.74,"l":7.65,"n":80,"o":7.68,"t":"2026-10-20T16:00:00Z","v":32605,"vw":7.662966},{"c":7.59,"h":7.675,"l":7.5605,"n":34,"o":7.675,"t":"2026-10-20T16:15:00Z","v":31862,"vw":7.57434},{"c":7.67,"h":7.67,"l":7.61,"n":41,"o":7.61,"t":"2026-10-20T16:30:00Z","v":5148,"vw":7.631126},{"c":7.79,"h":7.86,"l":7.7301,"n":82,"o":7.75,"t":"2026-10-20T16:45:00Z","v":12952,"vw":7.80248},{"c":7.81,"h":7.83,"l":7.8,"n":58,"o":7.82,"t":"2026-10-20T17:00:00Z","v":10243,"vw":7.813827},{"c":7.84,"h":7.89,"l":7.82,"n":40,"o":7.82,"t":"2026-10-20T17:15:00Z","v":5609,"vw":7.842165},{"c":7.87,"h":7.87,"l":7.87,"n":8,"o":7.87,"t":"2026-10-20T17:30:00Z","v":1668,"vw":7.87},{"c":7.9,"h":7.925,"l":7.9,"n":14,"o":7.91,"t":"2026-10-20T17:45:00Z","v":3979,"vw":7.915865},{"c":7.8563,"h":7.96,"l":7.8563,"n":46,"o":7.96,"t":"2026-10-20T18:00:00Z","v":11132,"vw":7.880638},{"c":7.81,"h":7.83,"l":7.81,"n":16,"o":7.83,"t":"2026-10-20T18:15:00Z","v":1387,"vw":7.814669},{"c":7.755,"h":7.815,"l":7.75,"n":77,"o":7.815,"t":"2026-10-20T18:30:00Z","v":9915,"vw":7.774573},{"c":7.77,"h":7.83,"l":7.77,"n":16,"o":7.82,"t":"2026-10-20T18:45:00Z","v":2036,"vw":7.811417},{"c":7.7,"h":7.785,"l":7.7,"n":47,"o":7.78,"t":"2026-10-20T19:00:00Z","v":10730,"vw":7.761566},{"c":7.69,"h":7.71,"l":7.69,"n":9,"o":7.7,"t":"2026-10-20T19:15:00Z","v":1631,"vw":7.692775},{"c":7.74,"h":7.79,"l":7.67,"n":165,"o":7.69,"t":"2026-10-20T19:30:00Z","v":46926,"vw":7.719566},{"c":7.625,"h":7.75,"l":7.56,"n":150,"o":7.75,"t":"2026-10-20T19:45:00Z","v":17885,"vw":7.646595},{"c":7.625,"h":7.625,"l":7.6,"n":6,"o":7.6,"t":"2026-10-20T20:00:00Z","v":421,"vw":7.605995},{"c":7.7495,"h":7.7495,"l":7.737,"n":2,"o":7.737,"t":"2026-10-20T20:45:00Z","v":1363,"vw":7.748464},{"c":7.7807,"h":7.8,"l":7.7807,"n":12,"o":7.79,"t":"2026-10-20T21:00:00Z","v":2325,"vw":7.788825},{"c":7.7807,"h":7.7807,"l":7.7807,"n":1,"o":7.7807,"t":"2026-10-20T21:15:00Z","v":1000,"vw":7.7807},{"c":7.7785,"h":7.7785,"l":7.7785,"n":1,"o":7.7785,"t":"2026-10-20T21:30:00Z","v":100,"vw":7.7785},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-20T22:00:00Z","v":259,"vw":7.78},{"c":7.78,"h":7.7869,"l":7.78,"n":3,"o":7.7869,"t":"2026-10-20T22:45:00Z","v":3350,"vw":7.780309},{"c":7.89,"h":7.9,"l":7.89,"n":11,"o":7.89,"t":"2026-10-21T08:00:00Z","v":1178,"vw":7.891994},{"c":7.96,"h":7.96,"l":7.95,"n":2,"o":7.95,"t":"2026-10-21T08:15:00Z","v":400,"vw":7.9525},{"c":7.83,"h":7.83,"l":7.82,"n":2,"o":7.82,"t":"2026-10-21T08:30:00Z","v":400,"vw":7.8275},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-21T10:00:00Z","v":300,"vw":7.83},{"c":7.91,"h":7.93,"l":7.9,"n":9,"o":7.93,"t":"2026-10-21T11:30:00Z","v":937,"vw":7.921463},{"c":7.9,"h":7.9,"l":7.9,"n":8,"o":7.9,"t":"2026-10-21T11:45:00Z","v":1712,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-21T12:30:00Z","v":251,"vw":7.9},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-21T13:00:00Z","v":203,"vw":7.93},{"c":7.98,"h":8.0983,"l":7.98,"n":7,"o":8.01,"t":"2026-10-21T13:15:00Z","v":1260,"vw":8.038858},{"c":7.6,"h":8.1,"l":7.6,"n":89,"o":8,"t":"2026-10-21T13:30:00Z","v":15507,"vw":7.876113},{"c":7.655,"h":7.77,"l":7.6,"n":68,"o":7.61,"t":"2026-10-21T13:45:00Z","v":7931,"vw":7.671581},{"c":7.58,"h":7.685,"l":7.54,"n":70,"o":7.685,"t":"2026-10-21T14:00:00Z","v":14096,"vw":7.568208},{"c":7.62,"h":7.66,"l":7.49,"n":48,"o":7.54,"t":"2026-10-21T14:15:00Z","v":14363,"vw":7.58224},{"c":7.58,"h":7.66,"l":7.535,"n":23,"o":7.615,"t":"2026-10-21T14:30:00Z","v":3613,"vw":7.600593},{"c":7.52,"h":7.67,"l":7.52,"n":37,"o":7.63,"t":"2026-10-21T14:45:00Z","v":5117,"vw":7.629621},{"c":7.51,"h":7.55,"l":7.48,"n":43,"o":7.525,"t":"2026-10-21T15:00:00Z","v":17908,"vw":7.489205},{"c":7.55,"h":7.58,"l":7.4801,"n":35,"o":7.51,"t":"2026-10-21T15:15:00Z","v":2828,"vw":7.536123},{"c":7.6301,"h":7.66,"l":7.57,"n":26,"o":7.57,"t":"2026-10-21T15:30:00Z","v":17547,"vw":7.637549},{"c":7.62,"h":7.68,"l":7.62,"n":19,"o":7.68,"t":"2026-10-21T15:45:00Z","v":5549,"vw":7.66157},{"c":7.595,"h":7.62,"l":7.59,"n":15,"o":7.62,"t":"2026-10-21T16:00:00Z","v":2069,"vw":7.610242},{"c":7.59,"h":7.59,"l":7.585,"n":6,"o":7.585,"t":"2026-10-21T16:15:00Z","v":532,"vw":7.586152},{"c":7.755,"h":7.86,"l":7.59,"n":69,"o":7.62,"t":"2026-10-21T16:30:00Z","v":14459,"vw":7.739824},{"c":7.75,"h":7.8,"l":7.7201,"n":45,"o":7.79,"t":"2026-10-21T16:45:00Z","v":6647,"vw":7.763802},{"c":7.7,"h":7.77,"l":7.7,"n":19,"o":7.745,"t":"2026-10-21T17:00:00Z","v":2210,"vw":7.753409},{"c":7.7101,"h":7.725,"l":7.7101,"n":3,"o":7.725,"t":"2026-10-21T17:15:00Z","v":622,"vw":7.712503},{"c":7.7,"h":7.7101,"l":7.7,"n":6,"o":7.7101,"t":"2026-10-21T17:30:00Z","v":903,"vw":7.704754},{"c":7.73,"h":7.75,"l":7.6912,"n":14,"o":7.7055,"t":"2026-10-21T17:45:00Z","v":8789,"vw":7.706432},{"c":7.72,"h":7.7524,"l":7.72,"n":16,"o":7.74,"t":"2026-10-21T18:00:00Z","v":2169,"vw":7.741933},{"c":7.62,"h":7.71,"l":7.62,"n":9,"o":7.71,"t":"2026-10-21T18:15:00Z","v":1635,"vw":7.638666},{"c":7.65,"h":7.65,"l":7.6,"n":8,"o":7.61,"t":"2026-10-21T18:30:00Z","v":617,"vw":7.620952},{"c":7.45,"h":7.62,"l":7.45,"n":39,"o":7.62,"t":"2026-10-21T18:45:00Z","v":4983,"vw":7.523417},{"c":7.311,"h":7.3934,"l":7.31,"n":40,"o":7.3934,"t":"2026-10-21T19:00:00Z","v":8336,"vw":7.33186},{"c":7.39,"h":7.4,"l":7.34,"n":87,"o":7.38,"t":"2026-10-21T19:15:00Z","v":7070,"vw":7.379125},{"c":7.41,"h":7.46,"l":7.39,"n":27,"o":7.4,"t":"2026-10-21T19:30:00Z","v":4053,"vw":7.440274},{"c":7.36,"h":7.41,"l":7.36,"n":70,"o":7.389,"t":"2026-10-21T19:45:00Z","v":10162,"vw":7.389602},{"c":7.36,"h":7.36,"l":7.36,"n":8,"o":7.36,"t":"2026-10-21T20:00:00Z","v":1116,"vw":7.36},{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-10-21T21:00:00Z","v":135,"vw":7.5},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-21T22:15:00Z","v":520,"vw":7.41},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-21T22:45:00Z","v":110,"vw":7.36},{"c":6.71,"h":7.12,"l":6.71,"n":23,"o":7.12,"t":"2026-10-22T08:00:00Z","v":1937,"vw":7.013899},{"c":6.7517,"h":6.8597,"l":6.7517,"n":3,"o":6.85,"t":"2026-10-22T09:45:00Z","v":562,"vw":6.810433},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T10:15:00Z","v":1000,"vw":6.8},{"c":6.8106,"h":6.8106,"l":6.8106,"n":1,"o":6.8106,"t":"2026-10-22T10:45:00Z","v":184,"vw":6.8106},{"c":6.85,"h":6.8532,"l":6.85,"n":3,"o":6.8532,"t":"2026-10-22T11:00:00Z","v":358,"vw":6.852161},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-22T11:15:00Z","v":500,"vw":6.83},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T11:30:00Z","v":503,"vw":6.84},{"c":6.66,"h":6.69,"l":6.65,"n":13,"o":6.69,"t":"2026-10-22T13:00:00Z","v":1141,"vw":6.669091},{"c":6.81,"h":6.81,"l":6.6,"n":11,"o":6.61,"t":"2026-10-22T13:15:00Z","v":3400,"vw":6.629706},{"c":7.05,"h":7.25,"l":6.67,"n":247,"o":6.73,"t":"2026-10-22T13:30:00Z","v":30754,"vw":7.091733},{"c":7.13,"h":7.1727,"l":6.94,"n":327,"o":7.025,"t":"2026-10-22T13:45:00Z","v":65017,"vw":7.003772},{"c":7.165,"h":7.19,"l":7.03,"n":59,"o":7.19,"t":"2026-10-22T14:00:00Z","v":15055,"vw":7.102177},{"c":7.05,"h":7.19,"l":7.04,"n":75,"o":7.135,"t":"2026-10-22T14:15:00Z","v":11403,"vw":7.122222},{"c":7.05,"h":7.085,"l":6.99,"n":95,"o":7.035,"t":"2026-10-22T14:30:00Z","v":23543,"vw":7.020255},{"c":6.99,"h":7.03,"l":6.94,"n":38,"o":7.03,"t":"2026-10-22T14:45:00Z","v":3798,"vw":6.975353},{"c":6.811,"h":7.01,"l":6.8,"n":162,"o":7,"t":"2026-10-22T15:00:00Z","v":51363,"vw":6.870428},{"c":6.92,"h":7.02,"l":6.86,"n":92,"o":6.86,"t":"2026-10-22T15:15:00Z","v":9321,"vw":6.933958},{"c":6.99,"h":7,"l":6.9,"n":74,"o":6.91,"t":"2026-10-22T15:30:00Z","v":9939,"vw":6.947154},{"c":7.16,"h":7.175,"l":6.97,"n":62,"o":6.98,"t":"2026-10-22T15:45:00Z","v":10798,"vw":7.101245},{"c":7.11,"h":7.2295,"l":7.1,"n":125,"o":7.19,"t":"2026-10-22T16:00:00Z","v":38397,"vw":7.145233},{"c":7.25,"h":7.25,"l":7.1122,"n":48,"o":7.14,"t":"2026-10-22T16:15:00Z","v":13025,"vw":7.182519},{"c":7.07,"h":7.16,"l":7.07,"n":101,"o":7.16,"t":"2026-10-22T16:30:00Z","v":13940,"vw":7.117049},{"c":7.11,"h":7.11,"l":7.02,"n":53,"o":7.05,"t":"2026-10-22T16:45:00Z","v":8630,"vw":7.046809},{"c":7.05,"h":7.06,"l":7,"n":54,"o":7.05,"t":"2026-10-22T17:00:00Z","v":7743,"vw":7.041161},{"c":7,"h":7.07,"l":6.98,"n":63,"o":7.03,"t":"2026-10-22T17:15:00Z","v":6803,"vw":7.028254},{"c":7.03,"h":7.09,"l":7.01,"n":42,"o":7.01,"t":"2026-10-22T17:30:00Z","v":5155,"vw":7.055483},{"c":6.96,"h":7.04,"l":6.9205,"n":76,"o":7.04,"t":"2026-10-22T17:45:00Z","v":12002,"vw":6.976264},{"c":6.95,"h":6.98,"l":6.87,"n":46,"o":6.945,"t":"2026-10-22T18:00:00Z","v":4772,"vw":6.921968},{"c":6.97,"h":7.05,"l":6.93,"n":164,"o":6.93,"t":"2026-10-22T18:15:00Z","v":24814,"vw":6.99393},{"c":7.05,"h":7.05,"l":6.93,"n":56,"o":6.93,"t":"2026-10-22T18:30:00Z","v":6400,"vw":6.969195},{"c":6.97,"h":7.035,"l":6.97,"n":44,"o":7.035,"t":"2026-10-22T18:45:00Z","v":4487,"vw":7.000603},{"c":6.99,"h":6.99,"l":6.91,"n":65,"o":6.93,"t":"2026-10-22T19:00:00Z","v":6392,"vw":6.956806},{"c":7.05,"h":7.07,"l":6.96,"n":64,"o":6.985,"t":"2026-10-22T19:15:00Z","v":7789,"vw":7.014653},{"c":6.99,"h":7.04,"l":6.99,"n":3,"o":7.04,"t":"2026-10-22T19:30:00Z","v":325,"vw":7.022456},{"c":7.07,"h":7.1,"l":6.9,"n":408,"o":6.92,"t":"2026-10-22T19:45:00Z","v":79348,"vw":7.064791},{"c":7,"h":7.02,"l":7,"n":8,"o":7.02,"t":"2026-10-22T20:00:00Z","v":2191,"vw":7.018816},{"c":6.95,"h":6.96,"l":6.95,"n":3,"o":6.96,"t":"2026-10-22T21:00:00Z","v":500,"vw":6.955},{"c":6.9579,"h":6.9579,"l":6.9579,"n":1,"o":6.9579,"t":"2026-10-22T22:15:00Z","v":200,"vw":6.9579},{"c":6.94,"h":6.99,"l":6.94,"n":7,"o":6.99,"t":"2026-10-22T23:30:00Z","v":600,"vw":6.951848},{"c":6.98,"h":7.03,"l":6.98,"n":14,"o":7.03,"t":"2026-10-23T08:00:00Z","v":2602,"vw":6.995634},{"c":7.18,"h":7.18,"l":7.15,"n":9,"o":7.15,"t":"2026-10-23T09:15:00Z","v":6800,"vw":7.171176},{"c":7.0029,"h":7.0029,"l":7.0029,"n":1,"o":7.0029,"t":"2026-10-23T10:45:00Z","v":300,"vw":7.0029},{"c":7.0295,"h":7.0295,"l":7.0295,"n":1,"o":7.0295,"t":"2026-10-23T11:45:00Z","v":200,"vw":7.0295},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-23T12:15:00Z","v":105,"vw":6.94},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-23T13:00:00Z","v":200,"vw":6.86},{"c":6.84,"h":6.84,"l":6.64,"n":90,"o":6.8,"t":"2026-10-23T13:30:00Z","v":13069,"vw":6.727902},{"c":6.76,"h":6.85,"l":6.75,"n":20,"o":6.85,"t":"2026-10-23T13:45:00Z","v":4696,"vw":6.794647},{"c":6.715,"h":6.9079,"l":6.715,"n":26,"o":6.77,"t":"2026-10-23T14:00:00Z","v":3201,"vw":6.824325},{"c":6.68,"h":6.72,"l":6.614,"n":119,"o":6.72,"t":"2026-10-23T14:15:00Z","v":25218,"vw":6.665971},{"c":6.96,"h":6.97,"l":6.671,"n":44,"o":6.671,"t":"2026-10-23T14:30:00Z","v":6177,"vw":6.8194},{"c":6.88,"h":6.97,"l":6.88,"n":44,"o":6.95,"t":"2026-10-23T14:45:00Z","v":9250,"vw":6.933421},{"c":6.88,"h":6.97,"l":6.88,"n":95,"o":6.895,"t":"2026-10-23T15:00:00Z","v":14955,"vw":6.893026},{"c":7.01,"h":7.02,"l":6.875,"n":94,"o":6.875,"t":"2026-10-23T15:15:00Z","v":17467,"vw":6.971299},{"c":6.94,"h":7,"l":6.915,"n":68,"o":6.98,"t":"2026-10-23T15:30:00Z","v":11026,"vw":6.946087},{"c":7.065,"h":7.07,"l":6.91,"n":89,"o":6.93,"t":"2026-10-23T15:45:00Z","v":11182,"vw":6.982267},{"c":6.98,"h":7.08,"l":6.98,"n":41,"o":7.05,"t":"2026-10-23T16:00:00Z","v":8143,"vw":7.055585},{"c":6.94,"h":6.98,"l":6.89,"n":57,"o":6.98,"t":"2026-10-23T16:15:00Z","v":6267,"vw":6.925284},{"c":7.04,"h":7.04,"l":6.95,"n":66,"o":6.95,"t":"2026-10-23T16:30:00Z","v":8282,"vw":6.987107}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2948494602444095,"strike":19.20602159022362,"iv":2.5795230195203964,"gamma":0.04620455232624738,"theta":-0.020962355696005488,"vega":0.0045598247138997055,"rho":0.0005826855735358592,"breakevenPct":177.0010092396027},{"delta":0.2,"premium":0.3676164127612236,"strike":14.14767174477553,"iv":2.1813785474474314,"gamma":0.06559186222833428,"theta":-0.021311249960163287,"vega":0.005473640662742414,"rho":0.0007962995105160021,"breakevenPct":106.18307041955615},{"delta":0.25,"premium":0.44490834861855433,"strike":11.800916513814457,"iv":1.9484950232047762,"gamma":0.08325890505847437,"theta":-0.02161197190530837,"vega":0.006205574752719919,"rho":0.0010066643222071386,"breakevenPct":73.94637588683256},{"delta":0.3,"premium":0.5536388115961423,"strike":10.770889507230862,"iv":1.9131472740282396,"gamma":0.0927389299838639,"theta":-0.02322077868591013,"vega":0.006785919676559393,"rho":0.0011937927315604558,"breakevenPct":60.859777256065414},{"delta":0.35,"premium":0.6644651440033872,"strike":9.884278847972903,"iv":1.8683848329631016,"gamma":0.10131435243435566,"theta":-0.024212112027430056,"vega":0.0072385539927388816,"rho":0.001379765798672548,"breakevenPct":49.84011352239049},{"delta":0.4,"premium":0.7677687477385393,"strike":9.057850018091685,"iv":1.788679381595717,"gamma":0.11074019128075224,"theta":-0.024294250319551496,"vega":0.007576353999524973,"rho":0.0015735145044192505,"breakevenPct":39.56844837827023},{"delta":0.45,"premium":0.901772082878953,"strike":8.492911668484187,"iv":1.7720961832061068,"gamma":0.11378331515812432,"theta":-0.024502835332606325,"vega":0.007701417666303162,"rho":0.0017414259442448644,"breakevenPct":33.44721237731734},{"delta":0.5,"premium":1.0406133828996282,"strike":7.95539033457249,"iv":1.7610118959107808,"gamma":0.11595278810408921,"theta":-0.02465985130111524,"vega":0.0077866171003717465,"rho":0.0019054670223406511,"breakevenPct":27.7841437140926},{"delta":0.55,"premium":1.2032527881040893,"strike":7.490706319702602,"iv":1.7569691449814127,"gamma":0.11441933085501858,"theta":-0.02424163568773234,"vega":0.007647211895910781,"rho":0.002051375166677322,"breakevenPct":23.493737326799593},{"delta":0.6,"premium":1.3658921933085502,"strike":7.026022304832714,"iv":1.7529263940520445,"gamma":0.11288587360594796,"theta":-0.023823420074349445,"vega":0.007507806691449814,"rho":0.0021972833110139927,"breakevenPct":19.203330939506593},{"delta":0.65,"premium":1.5350000000000001,"strike":6.6,"iv":1.70962,"gamma":0.1096,"theta":-0.02212,"vega":0.00714,"rho":0.0023385149933285746,"breakevenPct":15.553977272727273},{"delta":0.7,"premium":1.7044915254237285,"strike":6.176271186440678,"iv":1.663984406779661,"gamma":0.10621016949152542,"theta":-0.02034033898305085,"vega":0.006758644067796611,"rho":0.0024794692584045575,"breakevenPct":11.942652157164876},{"delta":0.75,"premium":1.9304774815017716,"strike":5.751236029597165,"iv":1.643264035886868,"gamma":0.09775998686449683,"theta":-0.01829825023736726,"vega":0.006150893838202338,"rho":0.0025784972869117425,"breakevenPct":9.115248737200815},{"delta":0.8,"premium":2.196706045717134,"strike":5.325270326852586,"iv":1.6402914945972586,"gamma":0.08570516985164892,"theta":-0.016069226671215305,"vega":0.005381876437863875,"rho":0.0026476600510137566,"breakevenPct":6.846255292183519},{"delta":0.85,"premium":2.488501003197749,"strike":4.881998662403001,"iv":1.6268120125048096,"gamma":0.07223019003830476,"theta":-0.013491066234976456,"vega":0.004509745068334222,"rho":0.0026969344210258385,"breakevenPct":4.694597522737934},{"delta":0.9,"premium":2.8628815711909112,"strike":4.382824571745452,"iv":1.5793925799539985,"gamma":0.054167742188724465,"theta":-0.009785109583236484,"vega":0.003304530732831418,"rho":0.0026819644859851833,"breakevenPct":2.9219622576187962}],"put":[{"delta":0.1,"premium":0.3036158180407552,"strike":3.7148775738767363,"iv":2.4411581905219206,"gamma":0.0374656166985803,"theta":-0.014422148466876256,"vega":0.00341225198705716,"rho":-0.0007846645718505798,"breakevenPct":51.544577331875274},{"delta":0.15,"premium":0.44037393154665205,"strike":4.512773029096231,"iv":2.1573802423555124,"gamma":0.05516106274227878,"theta":-0.01689988632131521,"vega":0.0045021987010661,"rho":-0.0011653877107777049,"breakevenPct":42.153421909807115},{"delta":0.2,"premium":0.6180928772696767,"strike":5.139677696963439,"iv":2.0479258375946623,"gamma":0.06892873428233258,"theta":-0.0193751687203911,"vega":0.005393896180092925,"rho":-0.001577256444537929,"breakevenPct":35.77294290207723},{"delta":0.25,"premium":0.8657463788344836,"strike":5.6476848796604795,"iv":2.044341501823318,"gamma":0.07637583032757217,"theta":-0.02134808823967261,"vega":0.005941712624633361,"rho":-0.0020422768218433594,"breakevenPct":32.0747372041762},{"delta":0.3,"premium":1.1133998803992906,"strike":6.155692062357519,"iv":2.040757166051974,"gamma":0.08382292637281177,"theta":-0.023321007758954123,"vega":0.006489529069173796,"rho":-0.00250729719914879,"breakevenPct":28.376531506275164},{"delta":0.35,"premium":1.3610533819640978,"strike":6.663699245054559,"iv":2.03717283028063,"gamma":0.09127002241805138,"theta":-0.025293927278235637,"vega":0.007037345513714232,"rho":-0.0029723175764542207,"breakevenPct":24.678325808374126},{"delta":0.4,"premium":1.6619212962962964,"strike":7.195601851851852,"iv":2.047768402777778,"gamma":0.09637604166666666,"theta":-0.02697164351851852,"vega":0.007478240740740741,"rho":-0.0034779174630514,"breakevenPct":21.396583017676768},{"delta":0.45,"premium":2.067013888888889,"strike":7.774305555555556,"iv":2.0861364583333337,"gamma":0.09689687500000001,"theta":-0.028071180555555558,"vega":0.007709722222222222,"rho":-0.004062995560154901,"breakevenPct":18.930516098484844},{"delta":0.5,"premium":2.5519363762102354,"strike":8.421853388658368,"iv":2.1278033195020747,"gamma":0.09579225449515906,"theta":-0.02879529737206086,"vega":0.007757814661134163,"rho":-0.004709648854125099,"breakevenPct":16.620496982270836},{"delta":0.55,"premium":3.0822696866596453,"strike":9.109692915546194,"iv":2.1592595438540907,"gamma":0.09379970254757326,"theta":-0.028965575240385347,"vega":0.007674571980871447,"rho":-0.005392070331202217,"breakevenPct":14.383192771497892},{"delta":0.6,"premium":3.5839141175111355,"strike":9.778552156681513,"iv":2.127915299061961,"gamma":0.09257837661814192,"theta":-0.02753615597444236,"vega":0.007519523083746123,"rho":-0.006056142802589491,"breakevenPct":12.007982398148034},{"delta":0.65,"premium":4.449604832379023,"strike":10.777338702643359,"iv":2.1940719859575926,"gamma":0.08626308453382003,"theta":-0.027052468018838673,"vega":0.007236924485517376,"rho":-0.006999178698763632,"breakevenPct":10.117416615563414},{"delta":0.7,"premium":5.715526764755067,"strike":12.167700564115142,"iv":2.2514452768477917,"gamma":0.07786166508788224,"theta":-0.025321512222346354,"vega":0.0066854295043237335,"rho":-0.008250682055063257,"breakevenPct":8.349803986362579},{"delta":0.75,"premium":7.033603592276009,"strike":13.612168320302475,"iv":2.29529857285127,"gamma":0.0695633842323401,"theta":-0.023183983347480817,"vega":0.006085164263681571,"rho":-0.009542571912060201,"breakevenPct":6.554478295078609},{"delta":0.8,"premium":8.328814646702956,"strike":15.033899584356417,"iv":2.3314224479199446,"gamma":0.0613237430643479,"theta":-0.020927482531683583,"vega":0.005472225773712747,"rho":-0.010816765473465672,"breakevenPct":4.757316226513323},{"delta":0.85,"premium":9.063714213339415,"strike":15.898487309811077,"iv":2.1781416907491633,"gamma":0.05452103081363428,"theta":-0.01575564861279206,"vega":0.004548737224659043,"rho":-0.011657322364443208,"breakevenPct":2.9151548796638798}]},"raw":{"call":[{"delta":0.15,"premium":0.2948494602444095,"strike":19.20602159022362,"iv":2.5795230195203964,"gamma":0.04620455232624738,"theta":-0.020962355696005488,"vega":0.0045598247138997055,"rho":0.0005826855735358592,"breakevenPct":177.0010092396027},{"delta":0.2,"premium":0.3676164127612236,"strike":14.14767174477553,"iv":2.1813785474474314,"gamma":0.06559186222833428,"theta":-0.021311249960163287,"vega":0.005473640662742414,"rho":0.0007962995105160021,"breakevenPct":106.18307041955615},{"delta":0.25,"premium":0.44490834861855433,"strike":11.800916513814457,"iv":1.9484950232047762,"gamma":0.08325890505847437,"theta":-0.02161197190530837,"vega":0.006205574752719919,"rho":0.0010066643222071386,"breakevenPct":73.94637588683256},{"delta":0.3,"premium":0.5536388115961423,"strike":10.770889507230862,"iv":1.9131472740282396,"gamma":0.0927389299838639,"theta":-0.02322077868591013,"vega":0.006785919676559393,"rho":0.0011937927315604558,"breakevenPct":60.859777256065414},{"delta":0.35,"premium":0.6644651440033872,"strike":9.884278847972903,"iv":1.8683848329631016,"gamma":0.10131435243435566,"theta":-0.024212112027430056,"vega":0.0072385539927388816,"rho":0.001379765798672548,"breakevenPct":49.84011352239049},{"delta":0.4,"premium":0.7677687477385393,"strike":9.057850018091685,"iv":1.788679381595717,"gamma":0.11074019128075224,"theta":-0.024294250319551496,"vega":0.007576353999524973,"rho":0.0015735145044192505,"breakevenPct":39.56844837827023},{"delta":0.45,"premium":0.901772082878953,"strike":8.492911668484187,"iv":1.7720961832061068,"gamma":0.11378331515812432,"theta":-0.024502835332606325,"vega":0.007701417666303162,"rho":0.0017414259442448644,"breakevenPct":33.44721237731734},{"delta":0.5,"premium":1.0406133828996282,"strike":7.95539033457249,"iv":1.7610118959107808,"gamma":0.11595278810408921,"theta":-0.02465985130111524,"vega":0.0077866171003717465,"rho":0.0019054670223406511,"breakevenPct":27.7841437140926},{"delta":0.55,"premium":1.2032527881040893,"strike":7.490706319702602,"iv":1.7569691449814127,"gamma":0.11441933085501858,"theta":-0.02424163568773234,"vega":0.007647211895910781,"rho":0.002051375166677322,"breakevenPct":23.493737326799593},{"delta":0.6,"premium":1.3658921933085502,"strike":7.026022304832714,"iv":1.7529263940520445,"gamma":0.11288587360594796,"theta":-0.023823420074349445,"vega":0.007507806691449814,"rho":0.0021972833110139927,"breakevenPct":19.203330939506593},{"delta":0.65,"premium":1.5350000000000001,"strike":6.6,"iv":1.70962,"gamma":0.1096,"theta":-0.02212,"vega":0.00714,"rho":0.0023385149933285746,"breakevenPct":15.553977272727273},{"delta":0.7,"premium":1.7044915254237285,"strike":6.176271186440678,"iv":1.663984406779661,"gamma":0.10621016949152542,"theta":-0.02034033898305085,"vega":0.006758644067796611,"rho":0.0024794692584045575,"breakevenPct":11.942652157164876},{"delta":0.75,"premium":1.9304774815017716,"strike":5.751236029597165,"iv":1.643264035886868,"gamma":0.09775998686449683,"theta":-0.01829825023736726,"vega":0.006150893838202338,"rho":0.0025784972869117425,"breakevenPct":9.115248737200815},{"delta":0.8,"premium":2.196706045717134,"strike":5.325270326852586,"iv":1.6402914945972586,"gamma":0.08570516985164892,"theta":-0.016069226671215305,"vega":0.005381876437863875,"rho":0.0026476600510137566,"breakevenPct":6.846255292183519},{"delta":0.85,"premium":2.488501003197749,"strike":4.881998662403001,"iv":1.6268120125048096,"gamma":0.07223019003830476,"theta":-0.013491066234976456,"vega":0.004509745068334222,"rho":0.0026969344210258385,"breakevenPct":4.694597522737934},{"delta":0.9,"premium":2.8628815711909112,"strike":4.382824571745452,"iv":1.5793925799539985,"gamma":0.054167742188724465,"theta":-0.009785109583236484,"vega":0.003304530732831418,"rho":0.0026819644859851833,"breakevenPct":2.9219622576187962}],"put":[{"delta":0.1,"premium":0.3036158180407552,"strike":3.7148775738767363,"iv":2.4411581905219206,"gamma":0.0374656166985803,"theta":-0.014422148466876256,"vega":0.00341225198705716,"rho":-0.0007846645718505798,"breakevenPct":51.544577331875274},{"delta":0.15,"premium":0.44037393154665205,"strike":4.512773029096231,"iv":2.1573802423555124,"gamma":0.05516106274227878,"theta":-0.01689988632131521,"vega":0.0045021987010661,"rho":-0.0011653877107777049,"breakevenPct":42.153421909807115},{"delta":0.2,"premium":0.6180928772696767,"strike":5.139677696963439,"iv":2.0479258375946623,"gamma":0.06892873428233258,"theta":-0.0193751687203911,"vega":0.005393896180092925,"rho":-0.001577256444537929,"breakevenPct":35.77294290207723},{"delta":0.25,"premium":0.8657463788344836,"strike":5.6476848796604795,"iv":2.044341501823318,"gamma":0.07637583032757217,"theta":-0.02134808823967261,"vega":0.005941712624633361,"rho":-0.0020422768218433594,"breakevenPct":32.0747372041762},{"delta":0.3,"premium":1.1133998803992906,"strike":6.155692062357519,"iv":2.040757166051974,"gamma":0.08382292637281177,"theta":-0.023321007758954123,"vega":0.006489529069173796,"rho":-0.00250729719914879,"breakevenPct":28.376531506275164},{"delta":0.35,"premium":1.3610533819640978,"strike":6.663699245054559,"iv":2.03717283028063,"gamma":0.09127002241805138,"theta":-0.025293927278235637,"vega":0.007037345513714232,"rho":-0.0029723175764542207,"breakevenPct":24.678325808374126},{"delta":0.4,"premium":1.6619212962962964,"strike":7.195601851851852,"iv":2.047768402777778,"gamma":0.09637604166666666,"theta":-0.02697164351851852,"vega":0.007478240740740741,"rho":-0.0034779174630514,"breakevenPct":21.396583017676768},{"delta":0.45,"premium":2.067013888888889,"strike":7.774305555555556,"iv":2.0861364583333337,"gamma":0.09689687500000001,"theta":-0.028071180555555558,"vega":0.007709722222222222,"rho":-0.004062995560154901,"breakevenPct":18.930516098484844},{"delta":0.5,"premium":2.5519363762102354,"strike":8.421853388658368,"iv":2.1278033195020747,"gamma":0.09579225449515906,"theta":-0.02879529737206086,"vega":0.007757814661134163,"rho":-0.004709648854125099,"breakevenPct":16.620496982270836},{"delta":0.55,"premium":3.0822696866596453,"strike":9.109692915546194,"iv":2.1592595438540907,"gamma":0.09379970254757326,"theta":-0.028965575240385347,"vega":0.007674571980871447,"rho":-0.005392070331202217,"breakevenPct":14.383192771497892},{"delta":0.6,"premium":3.5839141175111355,"strike":9.778552156681513,"iv":2.127915299061961,"gamma":0.09257837661814192,"theta":-0.02753615597444236,"vega":0.007519523083746123,"rho":-0.006056142802589491,"breakevenPct":12.007982398148034},{"delta":0.65,"premium":4.449604832379023,"strike":10.777338702643359,"iv":2.1940719859575926,"gamma":0.08626308453382003,"theta":-0.027052468018838673,"vega":0.007236924485517376,"rho":-0.006999178698763632,"breakevenPct":10.117416615563414},{"delta":0.7,"premium":5.715526764755067,"strike":12.167700564115142,"iv":2.2514452768477917,"gamma":0.07786166508788224,"theta":-0.025321512222346354,"vega":0.0066854295043237335,"rho":-0.008250682055063257,"breakevenPct":8.349803986362579},{"delta":0.75,"premium":7.033603592276009,"strike":13.612168320302475,"iv":2.29529857285127,"gamma":0.0695633842323401,"theta":-0.023183983347480817,"vega":0.006085164263681571,"rho":-0.009542571912060201,"breakevenPct":6.554478295078609},{"delta":0.8,"premium":8.328814646702956,"strike":15.033899584356417,"iv":2.3314224479199446,"gamma":0.0613237430643479,"theta":-0.020927482531683583,"vega":0.005472225773712747,"rho":-0.010816765473465672,"breakevenPct":4.757316226513323},{"delta":0.85,"premium":9.063714213339415,"strike":15.898487309811077,"iv":2.1781416907491633,"gamma":0.05452103081363428,"theta":-0.01575564861279206,"vega":0.004548737224659043,"rho":-0.011657322364443208,"breakevenPct":2.9151548796638798}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}