{"symbol":"WULX","url":"https://intraalpha.com/companies/WULX","capturedAt":"2026-10-24T16:23:20.163Z","state":"ready","quote":{"symbol":"WULX","last_price":6.86,"prev_close":6.87,"regular_close":6.86,"change":-0.01,"change_pct":-0.1456,"regular_change":-0.01,"regular_change_pct":-0.1456,"extended_change":0,"extended_change_pct":0,"bid":6.54,"ask":6.9,"bid_size":100,"ask_size":100,"volume":563119,"vwap":6.838049,"open":6.81,"high":7.6,"low":6.5401,"close":6.86,"trade_count":1482,"last_trade_at":"2026-10-24T00:00:08.044946985Z","last_quote_at":"2026-10-24T00:00:00.376575853Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T12:23:10.223845481-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T16:23:19.794441+00:00"},"optionObservedAt":"2026-10-23T19:55:11.208Z","bars":[{"c":7.98,"h":8.04,"l":7.98,"n":30,"o":7.98,"t":"2026-10-19T08:00:00Z","v":7408,"vw":8.000831},{"c":7.98,"h":8.04,"l":7.98,"n":6,"o":8.04,"t":"2026-10-19T08:20:00Z","v":1629,"vw":8.004441},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-19T08:25:00Z","v":500,"vw":7.96},{"c":7.94,"h":7.94,"l":7.89,"n":9,"o":7.89,"t":"2026-10-19T08:55:00Z","v":975,"vw":7.928926},{"c":7.9,"h":7.9,"l":7.88,"n":3,"o":7.88,"t":"2026-10-19T09:05:00Z","v":210,"vw":7.890431},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T09:20:00Z","v":103,"vw":7.9},{"c":7.9276,"h":7.9276,"l":7.9276,"n":1,"o":7.9276,"t":"2026-10-19T09:25:00Z","v":260,"vw":7.9276},{"c":8.04,"h":8.04,"l":8.03,"n":2,"o":8.03,"t":"2026-10-19T09:50:00Z","v":500,"vw":8.038},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-19T10:30:00Z","v":170,"vw":8.15},{"c":8.19,"h":8.29,"l":8.15,"n":170,"o":8.16,"t":"2026-10-19T10:35:00Z","v":17552,"vw":8.200305},{"c":8.12,"h":8.15,"l":8.12,"n":12,"o":8.15,"t":"2026-10-19T10:40:00Z","v":2036,"vw":8.140375},{"c":8.34,"h":8.34,"l":8.1596,"n":6,"o":8.1596,"t":"2026-10-19T11:00:00Z","v":2805,"vw":8.227236},{"c":8.3,"h":8.34,"l":8.3,"n":3,"o":8.34,"t":"2026-10-19T11:05:00Z","v":1100,"vw":8.309091},{"c":8.2101,"h":8.4,"l":8.2101,"n":13,"o":8.34,"t":"2026-10-19T11:10:00Z","v":1804,"vw":8.303788},{"c":8.3086,"h":8.3086,"l":8.3086,"n":1,"o":8.3086,"t":"2026-10-19T11:15:00Z","v":100,"vw":8.3086},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-19T11:25:00Z","v":891,"vw":8.2},{"c":8.2197,"h":8.2197,"l":8.2,"n":12,"o":8.2,"t":"2026-10-19T11:30:00Z","v":514,"vw":8.204805},{"c":8.1001,"h":8.106,"l":8.08,"n":3,"o":8.106,"t":"2026-10-19T11:35:00Z","v":900,"vw":8.094711},{"c":8.37,"h":8.37,"l":8.23,"n":9,"o":8.23,"t":"2026-10-19T11:40:00Z","v":1680,"vw":8.278125},{"c":8.35,"h":8.36,"l":8.3293,"n":4,"o":8.3293,"t":"2026-10-19T11:45:00Z","v":1922,"vw":8.35068},{"c":8.3074,"h":8.3572,"l":8.3074,"n":3,"o":8.3572,"t":"2026-10-19T11:55:00Z","v":1750,"vw":8.316},{"c":8.3308,"h":8.3308,"l":8.3308,"n":1,"o":8.3308,"t":"2026-10-19T12:00:00Z","v":100,"vw":8.3308},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-19T12:05:00Z","v":1721,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-19T12:10:00Z","v":500,"vw":8.35},{"c":8.37,"h":8.47,"l":8.37,"n":5,"o":8.47,"t":"2026-10-19T12:15:00Z","v":2280,"vw":8.460992},{"c":8.36,"h":8.4595,"l":8.36,"n":9,"o":8.4595,"t":"2026-10-19T12:20:00Z","v":2215,"vw":8.3799},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-19T12:25:00Z","v":200,"vw":8.35},{"c":8.43,"h":8.43,"l":8.4,"n":4,"o":8.4,"t":"2026-10-19T12:30:00Z","v":420,"vw":8.414706},{"c":8.4297,"h":8.4297,"l":8.4,"n":5,"o":8.4099,"t":"2026-10-19T12:35:00Z","v":1100,"vw":8.414418},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T12:40:00Z","v":100,"vw":8.4},{"c":8.3292,"h":8.3292,"l":8.3292,"n":1,"o":8.3292,"t":"2026-10-19T12:45:00Z","v":181,"vw":8.3292},{"c":8.33,"h":8.33,"l":8.3178,"n":3,"o":8.33,"t":"2026-10-19T12:50:00Z","v":900,"vw":8.320511},{"c":8.3,"h":8.3681,"l":8.3,"n":5,"o":8.35,"t":"2026-10-19T12:55:00Z","v":920,"vw":8.324233},{"c":8.2501,"h":8.2501,"l":8.2501,"n":1,"o":8.2501,"t":"2026-10-19T13:00:00Z","v":100,"vw":8.2501},{"c":8.3845,"h":8.3845,"l":8.34,"n":2,"o":8.34,"t":"2026-10-19T13:05:00Z","v":500,"vw":8.3756},{"c":8.39,"h":8.4,"l":8.38,"n":38,"o":8.4,"t":"2026-10-19T13:10:00Z","v":7600,"vw":8.38946},{"c":8.37,"h":8.39,"l":8.37,"n":4,"o":8.38,"t":"2026-10-19T13:15:00Z","v":1305,"vw":8.383462},{"c":8.47,"h":8.47,"l":8.36,"n":98,"o":8.38,"t":"2026-10-19T13:20:00Z","v":10022,"vw":8.412038},{"c":8.33,"h":8.4196,"l":8.31,"n":32,"o":8.4,"t":"2026-10-19T13:25:00Z","v":7449,"vw":8.358205},{"c":7.7635,"h":8.32,"l":7.7635,"n":232,"o":8.32,"t":"2026-10-19T13:30:00Z","v":93927,"vw":8.214577},{"c":7.71,"h":7.82,"l":7.6,"n":105,"o":7.77,"t":"2026-10-19T13:35:00Z","v":53158,"vw":7.769346},{"c":8.08,"h":8.1999,"l":7.76,"n":74,"o":7.76,"t":"2026-10-19T13:40:00Z","v":42874,"vw":8.082208},{"c":8.15,"h":8.269,"l":8.039,"n":73,"o":8.039,"t":"2026-10-19T13:45:00Z","v":36167,"vw":8.151651},{"c":7.98,"h":8.18,"l":7.98,"n":25,"o":8.18,"t":"2026-10-19T13:50:00Z","v":12266,"vw":8.118278},{"c":7.91,"h":7.99,"l":7.91,"n":9,"o":7.94,"t":"2026-10-19T13:55:00Z","v":814,"vw":7.946},{"c":7.935,"h":7.955,"l":7.79,"n":19,"o":7.955,"t":"2026-10-19T14:00:00Z","v":4300,"vw":7.868957},{"c":7.9,"h":7.99,"l":7.9,"n":13,"o":7.92,"t":"2026-10-19T14:05:00Z","v":3867,"vw":7.931589},{"c":8.14,"h":8.14,"l":7.9,"n":3,"o":7.9,"t":"2026-10-19T14:10:00Z","v":10833,"vw":8.120511},{"c":8.195,"h":8.28,"l":8.195,"n":18,"o":8.2001,"t":"2026-10-19T14:15:00Z","v":5887,"vw":8.205279},{"c":8.2,"h":8.22,"l":8.19,"n":10,"o":8.2,"t":"2026-10-19T14:20:00Z","v":1598,"vw":8.202384},{"c":8.1812,"h":8.1812,"l":8.1812,"n":1,"o":8.1812,"t":"2026-10-19T14:25:00Z","v":100,"vw":8.1812},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-19T14:30:00Z","v":12001,"vw":8.16},{"c":8.17,"h":8.19,"l":8.17,"n":2,"o":8.19,"t":"2026-10-19T14:35:00Z","v":200,"vw":8.18},{"c":8.2302,"h":8.26,"l":8.21,"n":10,"o":8.21,"t":"2026-10-19T14:40:00Z","v":1368,"vw":8.23535},{"c":8.23,"h":8.32,"l":8.23,"n":79,"o":8.26,"t":"2026-10-19T14:45:00Z","v":36580,"vw":8.304818},{"c":8.205,"h":8.24,"l":8.19,"n":10,"o":8.2,"t":"2026-10-19T14:50:00Z","v":1525,"vw":8.214231},{"c":8.19,"h":8.25,"l":8.19,"n":16,"o":8.23,"t":"2026-10-19T14:55:00Z","v":2507,"vw":8.2412},{"c":8.14,"h":8.18,"l":8.13,"n":18,"o":8.18,"t":"2026-10-19T15:00:00Z","v":2011,"vw":8.145882},{"c":8.2,"h":8.2,"l":8.145,"n":106,"o":8.145,"t":"2026-10-19T15:05:00Z","v":42110,"vw":8.197776},{"c":8.17,"h":8.17,"l":8.15,"n":12,"o":8.15,"t":"2026-10-19T15:10:00Z","v":9103,"vw":8.16978},{"c":8.2,"h":8.2,"l":8.187,"n":3,"o":8.187,"t":"2026-10-19T15:15:00Z","v":705,"vw":8.190714},{"c":8.35,"h":8.35,"l":8.22,"n":26,"o":8.25,"t":"2026-10-19T15:20:00Z","v":4201,"vw":8.292808},{"c":8.429,"h":8.429,"l":8.35,"n":16,"o":8.37,"t":"2026-10-19T15:25:00Z","v":2925,"vw":8.405543},{"c":8.3334,"h":8.3824,"l":8.32,"n":12,"o":8.38,"t":"2026-10-19T15:30:00Z","v":2392,"vw":8.342161},{"c":8.34,"h":8.35,"l":8.34,"n":5,"o":8.35,"t":"2026-10-19T15:35:00Z","v":1075,"vw":8.341628},{"c":8.32,"h":8.32,"l":8.32,"n":8,"o":8.32,"t":"2026-10-19T15:45:00Z","v":1131,"vw":8.32},{"c":8.285,"h":8.3,"l":8.285,"n":5,"o":8.3,"t":"2026-10-19T15:50:00Z","v":734,"vw":8.295041},{"c":8.32,"h":8.326,"l":8.2702,"n":10,"o":8.32,"t":"2026-10-19T15:55:00Z","v":7671,"vw":8.302533},{"c":8.2,"h":8.25,"l":8.2,"n":8,"o":8.25,"t":"2026-10-19T16:00:00Z","v":2363,"vw":8.211062},{"c":8.1901,"h":8.2,"l":8.17,"n":9,"o":8.2,"t":"2026-10-19T16:05:00Z","v":2125,"vw":8.181408},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-19T16:10:00Z","v":132,"vw":8.24},{"c":8.2,"h":8.2701,"l":8.2,"n":69,"o":8.22,"t":"2026-10-19T16:15:00Z","v":35534,"vw":8.218846},{"c":8.14,"h":8.18,"l":8.14,"n":7,"o":8.18,"t":"2026-10-19T16:25:00Z","v":1550,"vw":8.169032},{"c":8.045,"h":8.1,"l":8.04,"n":40,"o":8.1,"t":"2026-10-19T16:30:00Z","v":16415,"vw":8.049342},{"c":8.09,"h":8.09,"l":8.03,"n":27,"o":8.03,"t":"2026-10-19T16:35:00Z","v":7240,"vw":8.064479},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-19T16:40:00Z","v":100,"vw":8.09},{"c":8.02,"h":8.098,"l":8.02,"n":7,"o":8.098,"t":"2026-10-19T16:45:00Z","v":940,"vw":8.058227},{"c":7.945,"h":8.015,"l":7.9342,"n":7,"o":8.015,"t":"2026-10-19T16:50:00Z","v":2705,"vw":7.970531},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-19T16:55:00Z","v":280,"vw":7.98},{"c":8.05,"h":8.05,"l":8.0043,"n":5,"o":8.0043,"t":"2026-10-19T17:05:00Z","v":1243,"vw":8.020421},{"c":8.09,"h":8.095,"l":8.09,"n":8,"o":8.095,"t":"2026-10-19T17:15:00Z","v":2905,"vw":8.090345},{"c":8.09,"h":8.09,"l":8.075,"n":36,"o":8.09,"t":"2026-10-19T17:20:00Z","v":23502,"vw":8.089936},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T17:25:00Z","v":100,"vw":8.05},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-19T17:30:00Z","v":754,"vw":8.08},{"c":8.02,"h":8.035,"l":8.01,"n":7,"o":8.01,"t":"2026-10-19T17:40:00Z","v":2971,"vw":8.022306},{"c":7.93,"h":7.93,"l":7.88,"n":27,"o":7.8801,"t":"2026-10-19T17:45:00Z","v":21901,"vw":7.887813},{"c":7.915,"h":7.93,"l":7.9,"n":7,"o":7.91,"t":"2026-10-19T17:50:00Z","v":7175,"vw":7.902634},{"c":7.96,"h":7.97,"l":7.96,"n":4,"o":7.97,"t":"2026-10-19T17:55:00Z","v":4772,"vw":7.961048},{"c":7.93,"h":7.96,"l":7.93,"n":9,"o":7.96,"t":"2026-10-19T18:05:00Z","v":803,"vw":7.943556},{"c":8,"h":8.0144,"l":8,"n":2,"o":8.0144,"t":"2026-10-19T18:10:00Z","v":481,"vw":8.00961},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-19T18:20:00Z","v":2000,"vw":8.02},{"c":7.93,"h":7.9726,"l":7.93,"n":8,"o":7.9529,"t":"2026-10-19T18:25:00Z","v":6084,"vw":7.954519},{"c":7.9036,"h":7.9221,"l":7.895,"n":9,"o":7.9221,"t":"2026-10-19T18:30:00Z","v":3270,"vw":7.9074},{"c":7.83,"h":7.885,"l":7.8005,"n":9,"o":7.885,"t":"2026-10-19T18:35:00Z","v":6018,"vw":7.815195},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-19T18:40:00Z","v":1258,"vw":7.88},{"c":7.95,"h":7.99,"l":7.95,"n":36,"o":7.9772,"t":"2026-10-19T18:45:00Z","v":11047,"vw":7.978304},{"c":7.99,"h":8.02,"l":7.99,"n":3,"o":8.02,"t":"2026-10-19T18:50:00Z","v":920,"vw":8.016087},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-19T18:55:00Z","v":100,"vw":8.04},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-19T19:00:00Z","v":200,"vw":8.08},{"c":8.12,"h":8.12,"l":8.105,"n":5,"o":8.105,"t":"2026-10-19T19:05:00Z","v":2747,"vw":8.106111},{"c":8.095,"h":8.095,"l":8.095,"n":5,"o":8.095,"t":"2026-10-19T19:10:00Z","v":1700,"vw":8.095},{"c":8.15,"h":8.15,"l":8.11,"n":16,"o":8.11,"t":"2026-10-19T19:15:00Z","v":12176,"vw":8.126222},{"c":8.34,"h":8.42,"l":8.1,"n":353,"o":8.1665,"t":"2026-10-19T19:20:00Z","v":49180,"vw":8.25454},{"c":8.1889,"h":8.38,"l":8.175,"n":22,"o":8.38,"t":"2026-10-19T19:25:00Z","v":1886,"vw":8.249433},{"c":8.2,"h":8.2,"l":8.19,"n":9,"o":8.19,"t":"2026-10-19T19:30:00Z","v":12227,"vw":8.19985},{"c":8.2072,"h":8.25,"l":8.2072,"n":10,"o":8.23,"t":"2026-10-19T19:35:00Z","v":1656,"vw":8.234629},{"c":8.29,"h":8.29,"l":8.27,"n":5,"o":8.27,"t":"2026-10-19T19:40:00Z","v":2354,"vw":8.282937},{"c":8.17,"h":8.2,"l":8.17,"n":2,"o":8.2,"t":"2026-10-19T19:45:00Z","v":950,"vw":8.177895},{"c":8.04,"h":8.19,"l":8.04,"n":10,"o":8.19,"t":"2026-10-19T19:50:00Z","v":4407,"vw":8.107307},{"c":7.93,"h":8.01,"l":7.93,"n":36,"o":8.01,"t":"2026-10-19T19:55:00Z","v":4422,"vw":7.958303},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-10-19T20:00:00Z","v":307,"vw":7.98},{"c":7.9728,"h":7.9728,"l":7.9728,"n":1,"o":7.9728,"t":"2026-10-19T20:05:00Z","v":127,"vw":7.9728},{"c":7.999,"h":7.999,"l":7.999,"n":1,"o":7.999,"t":"2026-10-19T21:55:00Z","v":212,"vw":7.999},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-19T23:05:00Z","v":1000,"vw":7.92},{"c":7.73,"h":7.73,"l":7.6532,"n":9,"o":7.7,"t":"2026-10-20T08:00:00Z","v":1323,"vw":7.714115},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-20T08:05:00Z","v":500,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-20T08:20:00Z","v":326,"vw":7.66},{"c":7.52,"h":7.53,"l":7.52,"n":12,"o":7.53,"t":"2026-10-20T10:30:00Z","v":1995,"vw":7.52137},{"c":7.5,"h":7.5,"l":7.5,"n":9,"o":7.5,"t":"2026-10-20T10:40:00Z","v":133,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T10:45:00Z","v":130,"vw":7.5},{"c":7.4186,"h":7.51,"l":7.4,"n":11,"o":7.51,"t":"2026-10-20T11:00:00Z","v":2184,"vw":7.454767},{"c":7.4115,"h":7.4115,"l":7.4115,"n":2,"o":7.4115,"t":"2026-10-20T11:05:00Z","v":171,"vw":7.4115},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T11:40:00Z","v":800,"vw":7.42},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T11:45:00Z","v":100,"vw":7.48},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T11:55:00Z","v":200,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T12:15:00Z","v":100,"vw":7.4},{"c":7.52,"h":7.52,"l":7.5,"n":3,"o":7.5,"t":"2026-10-20T12:40:00Z","v":2205,"vw":7.519093},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T13:00:00Z","v":2000,"vw":7.5},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T13:05:00Z","v":120,"vw":7.44},{"c":7.49,"h":7.5,"l":7.49,"n":4,"o":7.5,"t":"2026-10-20T13:15:00Z","v":850,"vw":7.498824},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-20T13:20:00Z","v":1869,"vw":7.5},{"c":7.4168,"h":7.4168,"l":7.4168,"n":1,"o":7.4168,"t":"2026-10-20T13:25:00Z","v":1000,"vw":7.4168},{"c":7.33,"h":7.54,"l":7.32,"n":49,"o":7.54,"t":"2026-10-20T13:30:00Z","v":4472,"vw":7.390012},{"c":7.57,"h":7.7099,"l":7.2,"n":88,"o":7.25,"t":"2026-10-20T13:35:00Z","v":23953,"vw":7.400498},{"c":7.45,"h":7.58,"l":7.45,"n":61,"o":7.58,"t":"2026-10-20T13:40:00Z","v":11692,"vw":7.526325},{"c":7.58,"h":7.58,"l":7.4481,"n":59,"o":7.47,"t":"2026-10-20T13:45:00Z","v":17188,"vw":7.526183},{"c":7.495,"h":7.515,"l":7.495,"n":14,"o":7.5,"t":"2026-10-20T13:50:00Z","v":6328,"vw":7.49967},{"c":7.715,"h":7.7337,"l":7.63,"n":30,"o":7.655,"t":"2026-10-20T13:55:00Z","v":8344,"vw":7.651791},{"c":7.8,"h":7.8098,"l":7.7,"n":54,"o":7.7,"t":"2026-10-20T14:00:00Z","v":11856,"vw":7.786212},{"c":7.9657,"h":8.0599,"l":7.82,"n":51,"o":7.83,"t":"2026-10-20T14:05:00Z","v":9481,"vw":7.941553},{"c":8.07,"h":8.07,"l":7.9777,"n":20,"o":7.9777,"t":"2026-10-20T14:10:00Z","v":2871,"vw":8.01802},{"c":8.335,"h":8.365,"l":8.05,"n":37,"o":8.08,"t":"2026-10-20T14:15:00Z","v":5063,"vw":8.236664},{"c":8.4,"h":8.4,"l":8.2704,"n":36,"o":8.32,"t":"2026-10-20T14:20:00Z","v":11492,"vw":8.302217},{"c":8.515,"h":8.5589,"l":8.35,"n":51,"o":8.42,"t":"2026-10-20T14:25:00Z","v":18784,"vw":8.53758},{"c":8.37,"h":8.57,"l":8.35,"n":30,"o":8.54,"t":"2026-10-20T14:30:00Z","v":4953,"vw":8.499311},{"c":8.44,"h":8.4999,"l":8.3901,"n":21,"o":8.3901,"t":"2026-10-20T14:35:00Z","v":4123,"vw":8.454295},{"c":8.555,"h":8.62,"l":8.515,"n":21,"o":8.515,"t":"2026-10-20T14:40:00Z","v":3347,"vw":8.561152},{"c":8.4327,"h":8.6118,"l":8.4327,"n":22,"o":8.6,"t":"2026-10-20T14:45:00Z","v":2099,"vw":8.469449},{"c":8.4456,"h":8.48,"l":8.4,"n":20,"o":8.4,"t":"2026-10-20T14:50:00Z","v":1773,"vw":8.442756},{"c":8.43,"h":8.49,"l":8.43,"n":20,"o":8.48,"t":"2026-10-20T14:55:00Z","v":9470,"vw":8.485604},{"c":8.34,"h":8.3977,"l":8.335,"n":21,"o":8.355,"t":"2026-10-20T15:00:00Z","v":14400,"vw":8.343057},{"c":8.29,"h":8.345,"l":8.27,"n":23,"o":8.3,"t":"2026-10-20T15:05:00Z","v":5422,"vw":8.306291},{"c":8.07,"h":8.28,"l":8.07,"n":46,"o":8.27,"t":"2026-10-20T15:10:00Z","v":14756,"vw":8.166833},{"c":8.21,"h":8.2199,"l":8.14,"n":26,"o":8.165,"t":"2026-10-20T15:15:00Z","v":11810,"vw":8.198972},{"c":8.1692,"h":8.19,"l":8.16,"n":9,"o":8.19,"t":"2026-10-20T15:20:00Z","v":2721,"vw":8.172793},{"c":8.175,"h":8.2,"l":8.175,"n":5,"o":8.2,"t":"2026-10-20T15:25:00Z","v":274,"vw":8.1875},{"c":8.11,"h":8.18,"l":8.0974,"n":32,"o":8.18,"t":"2026-10-20T15:30:00Z","v":8697,"vw":8.15806},{"c":8.11,"h":8.135,"l":8.11,"n":15,"o":8.12,"t":"2026-10-20T15:35:00Z","v":1816,"vw":8.120585},{"c":8.2,"h":8.2,"l":8.18,"n":14,"o":8.2,"t":"2026-10-20T15:40:00Z","v":1202,"vw":8.188216},{"c":8.14,"h":8.16,"l":8.12,"n":10,"o":8.16,"t":"2026-10-20T15:45:00Z","v":2700,"vw":8.1342},{"c":8.155,"h":8.155,"l":8.11,"n":13,"o":8.11,"t":"2026-10-20T15:50:00Z","v":2085,"vw":8.123071},{"c":8.24,"h":8.24,"l":8.17,"n":18,"o":8.17,"t":"2026-10-20T15:55:00Z","v":1665,"vw":8.208133},{"c":8.2699,"h":8.315,"l":8.25,"n":14,"o":8.315,"t":"2026-10-20T16:00:00Z","v":1762,"vw":8.275814},{"c":8.34,"h":8.36,"l":8.34,"n":12,"o":8.34,"t":"2026-10-20T16:05:00Z","v":2361,"vw":8.341522},{"c":8.12,"h":8.255,"l":8.12,"n":12,"o":8.255,"t":"2026-10-20T16:15:00Z","v":810,"vw":8.17875},{"c":8.16,"h":8.16,"l":8.155,"n":7,"o":8.155,"t":"2026-10-20T16:20:00Z","v":1335,"vw":8.155833},{"c":8.215,"h":8.25,"l":8.215,"n":24,"o":8.215,"t":"2026-10-20T16:25:00Z","v":6325,"vw":8.223935},{"c":8.22,"h":8.24,"l":8.22,"n":12,"o":8.225,"t":"2026-10-20T16:30:00Z","v":1138,"vw":8.235178},{"c":8.2463,"h":8.2463,"l":8.2214,"n":6,"o":8.2214,"t":"2026-10-20T16:35:00Z","v":4150,"vw":8.241629},{"c":8.215,"h":8.215,"l":8.215,"n":1,"o":8.215,"t":"2026-10-20T16:40:00Z","v":100,"vw":8.215},{"c":8.19,"h":8.2,"l":8.19,"n":12,"o":8.2,"t":"2026-10-20T16:45:00Z","v":876,"vw":8.191538},{"c":8.16,"h":8.24,"l":8.16,"n":13,"o":8.23,"t":"2026-10-20T16:50:00Z","v":1285,"vw":8.224},{"c":8.15,"h":8.15,"l":8.12,"n":22,"o":8.15,"t":"2026-10-20T17:00:00Z","v":4614,"vw":8.131687},{"c":8.1424,"h":8.15,"l":8.1424,"n":2,"o":8.15,"t":"2026-10-20T17:05:00Z","v":750,"vw":8.14392},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-20T17:10:00Z","v":100,"vw":8.15},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-20T17:15:00Z","v":120,"vw":8.17},{"c":8.135,"h":8.135,"l":8.135,"n":2,"o":8.135,"t":"2026-10-20T17:20:00Z","v":164,"vw":8.135},{"c":8.12,"h":8.12,"l":8.11,"n":4,"o":8.11,"t":"2026-10-20T17:25:00Z","v":356,"vw":8.116667},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-20T17:30:00Z","v":200,"vw":8.12},{"c":8.08,"h":8.1,"l":8.08,"n":9,"o":8.1,"t":"2026-10-20T17:35:00Z","v":2584,"vw":8.084169},{"c":8.05,"h":8.0857,"l":8.05,"n":25,"o":8.08,"t":"2026-10-20T17:40:00Z","v":7478,"vw":8.062368},{"c":8.07,"h":8.1,"l":8.06,"n":17,"o":8.06,"t":"2026-10-20T17:45:00Z","v":2376,"vw":8.073499},{"c":8.075,"h":8.11,"l":8.07,"n":8,"o":8.07,"t":"2026-10-20T17:50:00Z","v":1380,"vw":8.076407},{"c":8.085,"h":8.11,"l":8.085,"n":18,"o":8.085,"t":"2026-10-20T17:55:00Z","v":2797,"vw":8.106693},{"c":8.095,"h":8.1,"l":8.095,"n":7,"o":8.1,"t":"2026-10-20T18:00:00Z","v":316,"vw":8.0975},{"c":8.0665,"h":8.0665,"l":8.03,"n":10,"o":8.03,"t":"2026-10-20T18:05:00Z","v":738,"vw":8.042101},{"c":8.0001,"h":8.01,"l":8,"n":14,"o":8.01,"t":"2026-10-20T18:10:00Z","v":2612,"vw":8.000842},{"c":7.9906,"h":8,"l":7.99,"n":6,"o":7.99,"t":"2026-10-20T18:15:00Z","v":4774,"vw":7.992653},{"c":8.015,"h":8.015,"l":8.015,"n":3,"o":8.015,"t":"2026-10-20T18:20:00Z","v":2566,"vw":8.015},{"c":8.03,"h":8.03,"l":8.03,"n":3,"o":8.03,"t":"2026-10-20T18:25:00Z","v":253,"vw":8.03},{"c":7.9975,"h":8,"l":7.9922,"n":10,"o":8,"t":"2026-10-20T18:30:00Z","v":4388,"vw":7.995541},{"c":8.005,"h":8.005,"l":8.005,"n":1,"o":8.005,"t":"2026-10-20T18:35:00Z","v":100,"vw":8.005},{"c":7.95,"h":8.03,"l":7.95,"n":7,"o":8.03,"t":"2026-10-20T18:40:00Z","v":580,"vw":8.013437},{"c":8,"h":8,"l":7.95,"n":7,"o":7.95,"t":"2026-10-20T18:45:00Z","v":1515,"vw":7.990141},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-20T18:50:00Z","v":315,"vw":8.01},{"c":7.98,"h":8.01,"l":7.98,"n":9,"o":8.01,"t":"2026-10-20T18:55:00Z","v":1844,"vw":8.001999},{"c":7.9268,"h":7.97,"l":7.9201,"n":36,"o":7.965,"t":"2026-10-20T19:00:00Z","v":7413,"vw":7.942214},{"c":8.01,"h":8.02,"l":7.995,"n":6,"o":7.995,"t":"2026-10-20T19:05:00Z","v":4476,"vw":7.999873},{"c":8.005,"h":8.0399,"l":8.005,"n":4,"o":8.0399,"t":"2026-10-20T19:10:00Z","v":440,"vw":8.025686},{"c":8,"h":8.005,"l":8,"n":3,"o":8.005,"t":"2026-10-20T19:15:00Z","v":252,"vw":8.003},{"c":7.9201,"h":7.95,"l":7.9201,"n":19,"o":7.94,"t":"2026-10-20T19:20:00Z","v":2324,"vw":7.93113},{"c":7.985,"h":8.03,"l":7.96,"n":15,"o":7.961,"t":"2026-10-20T19:25:00Z","v":2616,"vw":7.980194},{"c":8.07,"h":8.07,"l":7.99,"n":9,"o":7.99,"t":"2026-10-20T19:30:00Z","v":1145,"vw":8.0421},{"c":7.995,"h":8.0212,"l":7.995,"n":14,"o":8,"t":"2026-10-20T19:35:00Z","v":1365,"vw":8.007108},{"c":8.0182,"h":8.06,"l":7.99,"n":42,"o":7.99,"t":"2026-10-20T19:40:00Z","v":5655,"vw":8.01787},{"c":7.99,"h":8.02,"l":7.99,"n":22,"o":8.02,"t":"2026-10-20T19:45:00Z","v":1019,"vw":7.995772},{"c":7.9701,"h":8.03,"l":7.94,"n":16,"o":7.97,"t":"2026-10-20T19:50:00Z","v":1867,"vw":7.992897},{"c":7.885,"h":7.945,"l":7.87,"n":38,"o":7.945,"t":"2026-10-20T19:55:00Z","v":14270,"vw":7.930747},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-20T20:00:00Z","v":2046,"vw":7.85},{"c":8.01,"h":8.01,"l":7.979,"n":3,"o":7.979,"t":"2026-10-20T20:05:00Z","v":500,"vw":7.9976},{"c":7.99,"h":7.99,"l":7.85,"n":4,"o":7.85,"t":"2026-10-20T20:10:00Z","v":2550,"vw":7.92805},{"c":7.9861,"h":7.9861,"l":7.9861,"n":1,"o":7.9861,"t":"2026-10-20T20:35:00Z","v":1523,"vw":7.9861},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-20T20:45:00Z","v":400,"vw":8.01},{"c":8.122,"h":8.13,"l":7.9948,"n":13,"o":7.9948,"t":"2026-10-20T20:50:00Z","v":5257,"vw":8.109931},{"c":8.6,"h":8.6,"l":8.6,"n":15,"o":8.6,"t":"2026-10-20T21:00:00Z","v":1020,"vw":8.6},{"c":8.65,"h":8.7986,"l":8.64,"n":21,"o":8.64,"t":"2026-10-20T21:05:00Z","v":3200,"vw":8.71428},{"c":8.5394,"h":8.55,"l":8.5394,"n":3,"o":8.55,"t":"2026-10-20T21:15:00Z","v":2500,"vw":8.54576},{"c":8.55,"h":8.55,"l":8.54,"n":119,"o":8.55,"t":"2026-10-20T21:35:00Z","v":21043,"vw":8.549883},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-20T21:40:00Z","v":298,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":14,"o":8.55,"t":"2026-10-20T21:50:00Z","v":1973,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-20T21:55:00Z","v":465,"vw":8.55},{"c":8.65,"h":8.65,"l":8.55,"n":22,"o":8.55,"t":"2026-10-20T22:00:00Z","v":6532,"vw":8.574221},{"c":8.4887,"h":8.4887,"l":8.4887,"n":1,"o":8.4887,"t":"2026-10-20T22:05:00Z","v":1684,"vw":8.4887},{"c":8.6483,"h":8.6489,"l":8.6483,"n":2,"o":8.6489,"t":"2026-10-20T22:20:00Z","v":4760,"vw":8.648459},{"c":8.6722,"h":8.6722,"l":8.6722,"n":1,"o":8.6722,"t":"2026-10-20T22:30:00Z","v":500,"vw":8.6722},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-20T22:55:00Z","v":100,"vw":8.67},{"c":8.59,"h":8.59,"l":8.59,"n":11,"o":8.59,"t":"2026-10-20T23:05:00Z","v":1000,"vw":8.59},{"c":8.6601,"h":8.6601,"l":8.62,"n":2,"o":8.62,"t":"2026-10-20T23:10:00Z","v":600,"vw":8.626683},{"c":8.6901,"h":8.6901,"l":8.6901,"n":1,"o":8.6901,"t":"2026-10-20T23:15:00Z","v":100,"vw":8.6901},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-10-20T23:20:00Z","v":500,"vw":8.6},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-20T23:35:00Z","v":1161,"vw":8.54},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-20T23:40:00Z","v":100,"vw":8.7},{"c":8.62,"h":8.65,"l":8.62,"n":2,"o":8.65,"t":"2026-10-20T23:55:00Z","v":1500,"vw":8.64},{"c":8.65,"h":8.65,"l":8.6,"n":13,"o":8.6,"t":"2026-10-21T08:05:00Z","v":1625,"vw":8.64},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-21T08:10:00Z","v":280,"vw":8.46},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T08:15:00Z","v":500,"vw":8.43},{"c":8.25,"h":8.25,"l":8.25,"n":28,"o":8.25,"t":"2026-10-21T08:55:00Z","v":2100,"vw":8.25},{"c":8.17,"h":8.25,"l":8.17,"n":9,"o":8.25,"t":"2026-10-21T09:00:00Z","v":1845,"vw":8.185},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T09:30:00Z","v":250,"vw":8.38},{"c":8.43,"h":8.43,"l":8.42,"n":2,"o":8.42,"t":"2026-10-21T11:00:00Z","v":300,"vw":8.423333},{"c":8.58,"h":8.58,"l":8.57,"n":2,"o":8.57,"t":"2026-10-21T11:10:00Z","v":406,"vw":8.577537},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T11:40:00Z","v":1145,"vw":8.5},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-21T12:00:00Z","v":281,"vw":8.54},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-21T12:10:00Z","v":10000,"vw":8.68},{"c":8.65,"h":8.71,"l":8.65,"n":4,"o":8.68,"t":"2026-10-21T12:35:00Z","v":2306,"vw":8.687234},{"c":8.68,"h":8.72,"l":8.675,"n":6,"o":8.675,"t":"2026-10-21T12:40:00Z","v":1434,"vw":8.682396},{"c":8.6794,"h":8.6794,"l":8.6794,"n":1,"o":8.6794,"t":"2026-10-21T13:05:00Z","v":150,"vw":8.6794},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-21T13:10:00Z","v":250,"vw":8.56},{"c":8.77,"h":8.77,"l":8.73,"n":5,"o":8.73,"t":"2026-10-21T13:25:00Z","v":337,"vw":8.756667},{"c":8.92,"h":9.01,"l":8.66,"n":95,"o":8.8,"t":"2026-10-21T13:30:00Z","v":21787,"vw":8.855784},{"c":8.8,"h":8.949,"l":8.64,"n":59,"o":8.949,"t":"2026-10-21T13:35:00Z","v":30670,"vw":8.846525},{"c":8.505,"h":8.7101,"l":8.3304,"n":64,"o":8.7101,"t":"2026-10-21T13:40:00Z","v":34548,"vw":8.550041},{"c":8.4006,"h":8.6,"l":8.4006,"n":24,"o":8.5895,"t":"2026-10-21T13:45:00Z","v":6639,"vw":8.556858},{"c":8.445,"h":8.48,"l":8.445,"n":7,"o":8.45,"t":"2026-10-21T13:50:00Z","v":1440,"vw":8.450769},{"c":8.69,"h":8.7,"l":8.66,"n":4,"o":8.66,"t":"2026-10-21T13:55:00Z","v":3404,"vw":8.664118},{"c":8.6787,"h":8.6787,"l":8.61,"n":15,"o":8.64,"t":"2026-10-21T14:00:00Z","v":5327,"vw":8.655755},{"c":8.52,"h":8.6493,"l":8.52,"n":5,"o":8.6493,"t":"2026-10-21T14:05:00Z","v":806,"vw":8.618452},{"c":8.47,"h":8.47,"l":8.4,"n":8,"o":8.47,"t":"2026-10-21T14:10:00Z","v":6411,"vw":8.432344},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-21T14:15:00Z","v":100,"vw":8.45},{"c":8.725,"h":8.725,"l":8.54,"n":18,"o":8.57,"t":"2026-10-21T14:20:00Z","v":4203,"vw":8.601188},{"c":8.69,"h":8.7,"l":8.64,"n":35,"o":8.64,"t":"2026-10-21T14:25:00Z","v":6698,"vw":8.666467},{"c":8.79,"h":8.7995,"l":8.7178,"n":10,"o":8.77,"t":"2026-10-21T14:30:00Z","v":4125,"vw":8.780049},{"c":8.72,"h":8.76,"l":8.72,"n":8,"o":8.7562,"t":"2026-10-21T14:35:00Z","v":3040,"vw":8.751217},{"c":8.7,"h":8.7,"l":8.66,"n":8,"o":8.66,"t":"2026-10-21T14:40:00Z","v":621,"vw":8.683553},{"c":8.8108,"h":8.85,"l":8.8101,"n":27,"o":8.85,"t":"2026-10-21T14:45:00Z","v":30778,"vw":8.816213},{"c":8.81,"h":8.9,"l":8.78,"n":79,"o":8.835,"t":"2026-10-21T14:50:00Z","v":48835,"vw":8.826307},{"c":8.76,"h":8.76,"l":8.75,"n":5,"o":8.76,"t":"2026-10-21T14:55:00Z","v":402,"vw":8.7575},{"c":8.77,"h":8.795,"l":8.76,"n":12,"o":8.795,"t":"2026-10-21T15:00:00Z","v":7277,"vw":8.774811},{"c":8.71,"h":8.76,"l":8.71,"n":18,"o":8.73,"t":"2026-10-21T15:05:00Z","v":2381,"vw":8.72},{"c":8.7099,"h":8.7099,"l":8.66,"n":14,"o":8.705,"t":"2026-10-21T15:10:00Z","v":1868,"vw":8.699059},{"c":8.61,"h":8.69,"l":8.6,"n":30,"o":8.69,"t":"2026-10-21T15:15:00Z","v":3434,"vw":8.627148},{"c":8.585,"h":8.585,"l":8.5606,"n":8,"o":8.58,"t":"2026-10-21T15:20:00Z","v":1851,"vw":8.569513},{"c":8.64,"h":8.64,"l":8.61,"n":9,"o":8.61,"t":"2026-10-21T15:25:00Z","v":612,"vw":8.620909},{"c":8.63,"h":8.63,"l":8.591,"n":8,"o":8.591,"t":"2026-10-21T15:30:00Z","v":1553,"vw":8.593588},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-21T15:35:00Z","v":500,"vw":8.68},{"c":8.66,"h":8.66,"l":8.65,"n":5,"o":8.65,"t":"2026-10-21T15:40:00Z","v":701,"vw":8.651486},{"c":8.8,"h":8.83,"l":8.76,"n":10,"o":8.76,"t":"2026-10-21T15:50:00Z","v":580,"vw":8.8},{"c":8.835,"h":8.85,"l":8.82,"n":8,"o":8.85,"t":"2026-10-21T15:55:00Z","v":554,"vw":8.831121},{"c":8.74,"h":8.795,"l":8.7394,"n":5,"o":8.795,"t":"2026-10-21T16:00:00Z","v":817,"vw":8.762425},{"c":8.705,"h":8.705,"l":8.705,"n":1,"o":8.705,"t":"2026-10-21T16:05:00Z","v":250,"vw":8.705},{"c":8.72,"h":8.72,"l":8.69,"n":2,"o":8.69,"t":"2026-10-21T16:10:00Z","v":3204,"vw":8.71809},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-21T16:15:00Z","v":100,"vw":8.72},{"c":8.73,"h":8.73,"l":8.69,"n":15,"o":8.72,"t":"2026-10-21T16:20:00Z","v":2135,"vw":8.711321},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-21T16:25:00Z","v":100,"vw":8.73},{"c":8.95,"h":8.95,"l":8.7064,"n":10,"o":8.7064,"t":"2026-10-21T16:35:00Z","v":2122,"vw":8.817691},{"c":8.84,"h":8.98,"l":8.84,"n":11,"o":8.98,"t":"2026-10-21T16:40:00Z","v":953,"vw":8.879375},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-21T16:45:00Z","v":107,"vw":8.87},{"c":8.9,"h":8.91,"l":8.84,"n":17,"o":8.84,"t":"2026-10-21T16:55:00Z","v":3196,"vw":8.873785},{"c":8.89,"h":8.92,"l":8.89,"n":4,"o":8.92,"t":"2026-10-21T17:00:00Z","v":320,"vw":8.906667},{"c":9.01,"h":9.01,"l":8.96,"n":28,"o":8.96,"t":"2026-10-21T17:05:00Z","v":4105,"vw":8.998246},{"c":9.035,"h":9.035,"l":8.9501,"n":6,"o":9,"t":"2026-10-21T17:10:00Z","v":1204,"vw":8.996325},{"c":9.05,"h":9.07,"l":9.04,"n":3,"o":9.04,"t":"2026-10-21T17:15:00Z","v":477,"vw":9.059518},{"c":9.0894,"h":9.0894,"l":9.07,"n":8,"o":9.07,"t":"2026-10-21T17:20:00Z","v":2981,"vw":9.082292},{"c":9.09,"h":9.11,"l":9.09,"n":9,"o":9.09,"t":"2026-10-21T17:25:00Z","v":1116,"vw":9.093386},{"c":9.05,"h":9.08,"l":9.05,"n":5,"o":9.07,"t":"2026-10-21T17:30:00Z","v":900,"vw":9.073333},{"c":9.055,"h":9.08,"l":9.055,"n":4,"o":9.07,"t":"2026-10-21T17:35:00Z","v":2550,"vw":9.074265},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-21T17:40:00Z","v":436,"vw":9.11},{"c":9.08,"h":9.08,"l":9.03,"n":9,"o":9.045,"t":"2026-10-21T17:45:00Z","v":2304,"vw":9.044892},{"c":9.1,"h":9.1,"l":9.09,"n":2,"o":9.09,"t":"2026-10-21T17:50:00Z","v":525,"vw":9.091905},{"c":9.15,"h":9.19,"l":9.15,"n":11,"o":9.18,"t":"2026-10-21T18:00:00Z","v":1498,"vw":9.16625},{"c":9.12,"h":9.1755,"l":9.12,"n":7,"o":9.15,"t":"2026-10-21T18:05:00Z","v":686,"vw":9.151713},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-21T18:15:00Z","v":220,"vw":9.15},{"c":9.11,"h":9.1201,"l":9.09,"n":5,"o":9.1201,"t":"2026-10-21T18:25:00Z","v":601,"vw":9.101683},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-21T18:30:00Z","v":105,"vw":9.07},{"c":9.205,"h":9.205,"l":9.09,"n":6,"o":9.09,"t":"2026-10-21T18:35:00Z","v":1640,"vw":9.170625},{"c":9.22,"h":9.25,"l":9.22,"n":27,"o":9.24,"t":"2026-10-21T18:40:00Z","v":3561,"vw":9.24},{"c":9.14,"h":9.21,"l":9.13,"n":40,"o":9.21,"t":"2026-10-21T18:45:00Z","v":18375,"vw":9.198019},{"c":9.11,"h":9.14,"l":9.08,"n":16,"o":9.14,"t":"2026-10-21T18:50:00Z","v":3316,"vw":9.095111},{"c":8.9951,"h":9.055,"l":8.9951,"n":19,"o":9.04,"t":"2026-10-21T18:55:00Z","v":42536,"vw":9.040299},{"c":8.8501,"h":9.03,"l":8.8501,"n":14,"o":9.0186,"t":"2026-10-21T19:00:00Z","v":9877,"vw":8.929703},{"c":8.98,"h":8.98,"l":8.9,"n":8,"o":8.9,"t":"2026-10-21T19:05:00Z","v":564,"vw":8.923036},{"c":8.9698,"h":9,"l":8.9,"n":8,"o":8.9,"t":"2026-10-21T19:10:00Z","v":9640,"vw":8.936695},{"c":9.06,"h":9.12,"l":9.06,"n":13,"o":9.08,"t":"2026-10-21T19:15:00Z","v":2538,"vw":9.104131},{"c":9.03,"h":9.05,"l":9.03,"n":11,"o":9.05,"t":"2026-10-21T19:20:00Z","v":1696,"vw":9.047159},{"c":9.02,"h":9.06,"l":9.01,"n":21,"o":9.05,"t":"2026-10-21T19:25:00Z","v":2408,"vw":9.021207},{"c":9.1388,"h":9.17,"l":9.06,"n":16,"o":9.07,"t":"2026-10-21T19:30:00Z","v":20077,"vw":9.160597},{"c":9.0825,"h":9.0825,"l":9.0825,"n":2,"o":9.0825,"t":"2026-10-21T19:35:00Z","v":115,"vw":9.0825},{"c":9.08,"h":9.115,"l":9.08,"n":16,"o":9.115,"t":"2026-10-21T19:40:00Z","v":2690,"vw":9.097774},{"c":9,"h":9.04,"l":8.993,"n":13,"o":9.03,"t":"2026-10-21T19:45:00Z","v":2058,"vw":9.010566},{"c":8.9,"h":8.96,"l":8.9,"n":16,"o":8.96,"t":"2026-10-21T19:50:00Z","v":1661,"vw":8.907559},{"c":8.8696,"h":8.879,"l":8.8105,"n":65,"o":8.85,"t":"2026-10-21T19:55:00Z","v":21289,"vw":8.859492},{"c":8.91,"h":8.91,"l":8.91,"n":12,"o":8.91,"t":"2026-10-21T20:00:00Z","v":486,"vw":8.91},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-21T20:15:00Z","v":225,"vw":8.87},{"c":8.9907,"h":8.9907,"l":8.9906,"n":2,"o":8.9906,"t":"2026-10-21T20:20:00Z","v":700,"vw":8.990671},{"c":8.9854,"h":8.9854,"l":8.9854,"n":1,"o":8.9854,"t":"2026-10-21T20:40:00Z","v":500,"vw":8.9854},{"c":9.0181,"h":9.0181,"l":9.0181,"n":1,"o":9.0181,"t":"2026-10-21T20:50:00Z","v":135,"vw":9.0181},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T20:55:00Z","v":500,"vw":9},{"c":8.8748,"h":8.8748,"l":8.8748,"n":1,"o":8.8748,"t":"2026-10-21T21:00:00Z","v":1468,"vw":8.8748},{"c":8.946,"h":8.946,"l":8.946,"n":1,"o":8.946,"t":"2026-10-21T21:05:00Z","v":300,"vw":8.946},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-21T22:00:00Z","v":400,"vw":8.77},{"c":8.6634,"h":8.7,"l":8.6634,"n":2,"o":8.7,"t":"2026-10-21T22:20:00Z","v":4130,"vw":8.695569},{"c":8.7,"h":8.7,"l":8.62,"n":3,"o":8.6574,"t":"2026-10-21T22:25:00Z","v":600,"vw":8.6529},{"c":8.661,"h":8.661,"l":8.661,"n":1,"o":8.661,"t":"2026-10-21T22:35:00Z","v":1750,"vw":8.661},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-10-21T22:55:00Z","v":610,"vw":8.71},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-21T23:25:00Z","v":193,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":8,"o":8.6,"t":"2026-10-21T23:30:00Z","v":1025,"vw":8.6},{"c":7.8,"h":8.35,"l":7.8,"n":19,"o":8.35,"t":"2026-10-22T08:00:00Z","v":6257,"vw":8.043596},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-22T08:10:00Z","v":320,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-22T08:45:00Z","v":100,"vw":8.12},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-22T09:10:00Z","v":200,"vw":8.02},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-22T11:05:00Z","v":1000,"vw":8.16},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-22T11:30:00Z","v":250,"vw":8.2},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-22T11:55:00Z","v":3000,"vw":8.32},{"c":8.02,"h":8.28,"l":8.02,"n":13,"o":8.27,"t":"2026-10-22T12:05:00Z","v":3463,"vw":8.084706},{"c":8.08,"h":8.08,"l":8.03,"n":2,"o":8.03,"t":"2026-10-22T12:10:00Z","v":500,"vw":8.07},{"c":8.0415,"h":8.0415,"l":8.0415,"n":2,"o":8.0415,"t":"2026-10-22T12:20:00Z","v":125,"vw":8.0415},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-22T12:35:00Z","v":500,"vw":8.05},{"c":8.1,"h":8.1,"l":8.05,"n":8,"o":8.06,"t":"2026-10-22T12:55:00Z","v":24390,"vw":8.050809},{"c":8.0646,"h":8.0646,"l":8.0646,"n":2,"o":8.0646,"t":"2026-10-22T13:00:00Z","v":102,"vw":8.0646},{"c":8.14,"h":8.15,"l":8.13,"n":9,"o":8.13,"t":"2026-10-22T13:25:00Z","v":1039,"vw":8.13929},{"c":8.315,"h":8.3865,"l":7.9719,"n":126,"o":8.35,"t":"2026-10-22T13:30:00Z","v":40788,"vw":8.233053},{"c":8.48,"h":8.62,"l":8.365,"n":32,"o":8.48,"t":"2026-10-22T13:35:00Z","v":8005,"vw":8.486503},{"c":8.25,"h":8.415,"l":8.25,"n":8,"o":8.415,"t":"2026-10-22T13:40:00Z","v":6970,"vw":8.303985},{"c":8.25,"h":8.29,"l":8.23,"n":31,"o":8.24,"t":"2026-10-22T13:45:00Z","v":11726,"vw":8.251756},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-22T13:50:00Z","v":212,"vw":8.22},{"c":8.21,"h":8.3,"l":8.21,"n":26,"o":8.26,"t":"2026-10-22T13:55:00Z","v":11657,"vw":8.281992},{"c":8.18,"h":8.2799,"l":8.17,"n":22,"o":8.23,"t":"2026-10-22T14:00:00Z","v":9803,"vw":8.255871},{"c":8.04,"h":8.05,"l":7.98,"n":40,"o":8.05,"t":"2026-10-22T14:05:00Z","v":7419,"vw":8.021925},{"c":8.02,"h":8.05,"l":8.01,"n":10,"o":8.01,"t":"2026-10-22T14:10:00Z","v":1648,"vw":8.01924},{"c":8.07,"h":8.07,"l":8.015,"n":6,"o":8.015,"t":"2026-10-22T14:15:00Z","v":2238,"vw":8.02},{"c":7.95,"h":8.04,"l":7.95,"n":28,"o":8.03,"t":"2026-10-22T14:20:00Z","v":30347,"vw":8.00998},{"c":7.7805,"h":7.8672,"l":7.77,"n":121,"o":7.8672,"t":"2026-10-22T14:25:00Z","v":67096,"vw":7.80029},{"c":7.7944,"h":7.8,"l":7.7,"n":28,"o":7.73,"t":"2026-10-22T14:30:00Z","v":4346,"vw":7.740995},{"c":7.75,"h":7.795,"l":7.73,"n":6,"o":7.795,"t":"2026-10-22T14:35:00Z","v":1746,"vw":7.75914},{"c":7.85,"h":7.85,"l":7.771,"n":5,"o":7.771,"t":"2026-10-22T14:40:00Z","v":1726,"vw":7.792091},{"c":7.7899,"h":7.81,"l":7.7899,"n":5,"o":7.81,"t":"2026-10-22T14:45:00Z","v":607,"vw":7.79325},{"c":7.63,"h":7.685,"l":7.61,"n":14,"o":7.64,"t":"2026-10-22T14:50:00Z","v":2906,"vw":7.650247},{"c":7.67,"h":7.67,"l":7.6,"n":15,"o":7.61,"t":"2026-10-22T14:55:00Z","v":815,"vw":7.626597},{"c":7.56,"h":7.6,"l":7.56,"n":7,"o":7.6,"t":"2026-10-22T15:00:00Z","v":1402,"vw":7.580741},{"c":7.49,"h":7.5737,"l":7.49,"n":73,"o":7.56,"t":"2026-10-22T15:05:00Z","v":19618,"vw":7.534372},{"c":7.39,"h":7.5084,"l":7.39,"n":27,"o":7.49,"t":"2026-10-22T15:10:00Z","v":8592,"vw":7.453315},{"c":7.5018,"h":7.53,"l":7.4,"n":53,"o":7.4195,"t":"2026-10-22T15:15:00Z","v":19658,"vw":7.491548},{"c":7.53,"h":7.5612,"l":7.475,"n":20,"o":7.4916,"t":"2026-10-22T15:20:00Z","v":2642,"vw":7.507783},{"c":7.4,"h":7.4982,"l":7.4,"n":57,"o":7.4982,"t":"2026-10-22T15:25:00Z","v":24189,"vw":7.436932},{"c":7.39,"h":7.39,"l":7.35,"n":7,"o":7.35,"t":"2026-10-22T15:30:00Z","v":603,"vw":7.373838},{"c":7.449,"h":7.4597,"l":7.33,"n":63,"o":7.35,"t":"2026-10-22T15:40:00Z","v":34404,"vw":7.416429},{"c":7.4201,"h":7.45,"l":7.42,"n":18,"o":7.43,"t":"2026-10-22T15:45:00Z","v":9790,"vw":7.429456},{"c":7.53,"h":7.5381,"l":7.4343,"n":94,"o":7.48,"t":"2026-10-22T15:50:00Z","v":18694,"vw":7.485198},{"c":7.44,"h":7.52,"l":7.44,"n":13,"o":7.52,"t":"2026-10-22T15:55:00Z","v":31266,"vw":7.500356},{"c":7.55,"h":7.58,"l":7.52,"n":29,"o":7.57,"t":"2026-10-22T16:00:00Z","v":9085,"vw":7.544754},{"c":7.435,"h":7.49,"l":7.43,"n":5,"o":7.49,"t":"2026-10-22T16:05:00Z","v":521,"vw":7.446875},{"c":7.58,"h":7.58,"l":7.4936,"n":15,"o":7.51,"t":"2026-10-22T16:10:00Z","v":10384,"vw":7.513427},{"c":7.5479,"h":7.5557,"l":7.47,"n":3,"o":7.5557,"t":"2026-10-22T16:15:00Z","v":10452,"vw":7.505032},{"c":7.5633,"h":7.5633,"l":7.5633,"n":2,"o":7.5633,"t":"2026-10-22T16:20:00Z","v":509,"vw":7.5633},{"c":7.5701,"h":7.6,"l":7.555,"n":10,"o":7.555,"t":"2026-10-22T16:25:00Z","v":1560,"vw":7.576268},{"c":7.42,"h":7.51,"l":7.42,"n":6,"o":7.51,"t":"2026-10-22T16:30:00Z","v":1196,"vw":7.485009},{"c":7.35,"h":7.46,"l":7.34,"n":22,"o":7.4,"t":"2026-10-22T16:35:00Z","v":7437,"vw":7.365393},{"c":7.2607,"h":7.38,"l":7.2607,"n":29,"o":7.35,"t":"2026-10-22T16:40:00Z","v":8003,"vw":7.33615},{"c":7.17,"h":7.25,"l":7.17,"n":12,"o":7.25,"t":"2026-10-22T16:45:00Z","v":6114,"vw":7.173933},{"c":7.14,"h":7.14,"l":7.04,"n":37,"o":7.1199,"t":"2026-10-22T16:50:00Z","v":6524,"vw":7.062404},{"c":7.1648,"h":7.1648,"l":7.1632,"n":5,"o":7.1632,"t":"2026-10-22T16:55:00Z","v":435,"vw":7.163948},{"c":7.13,"h":7.1734,"l":7.13,"n":6,"o":7.1734,"t":"2026-10-22T17:00:00Z","v":1101,"vw":7.135933},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-22T17:05:00Z","v":1000,"vw":7.1},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-22T17:10:00Z","v":225,"vw":7.07},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-22T17:15:00Z","v":200,"vw":7.03},{"c":7.155,"h":7.155,"l":7.135,"n":2,"o":7.135,"t":"2026-10-22T17:20:00Z","v":795,"vw":7.138145},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-10-22T17:25:00Z","v":334,"vw":7.1},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-10-22T17:30:00Z","v":625,"vw":7.03},{"c":6.9907,"h":7.0497,"l":6.99,"n":43,"o":7.0497,"t":"2026-10-22T17:35:00Z","v":4658,"vw":7.001311},{"c":6.8954,"h":6.936,"l":6.89,"n":32,"o":6.92,"t":"2026-10-22T17:40:00Z","v":17888,"vw":6.920325},{"c":6.83,"h":6.88,"l":6.781,"n":46,"o":6.88,"t":"2026-10-22T17:45:00Z","v":30984,"vw":6.798994},{"c":6.7888,"h":6.7888,"l":6.7888,"n":5,"o":6.7888,"t":"2026-10-22T17:50:00Z","v":184,"vw":6.7888},{"c":6.71,"h":6.76,"l":6.71,"n":10,"o":6.76,"t":"2026-10-22T17:55:00Z","v":764,"vw":6.747},{"c":6.715,"h":6.715,"l":6.66,"n":6,"o":6.66,"t":"2026-10-22T18:00:00Z","v":1129,"vw":6.6875},{"c":6.7018,"h":6.7018,"l":6.66,"n":13,"o":6.66,"t":"2026-10-22T18:05:00Z","v":5485,"vw":6.662667},{"c":6.74,"h":6.7687,"l":6.6901,"n":21,"o":6.76,"t":"2026-10-22T18:10:00Z","v":6547,"vw":6.740019},{"c":6.74,"h":6.7593,"l":6.64,"n":7,"o":6.64,"t":"2026-10-22T18:15:00Z","v":396,"vw":6.716943},{"c":6.84,"h":6.85,"l":6.72,"n":30,"o":6.72,"t":"2026-10-22T18:20:00Z","v":18998,"vw":6.812259},{"c":6.805,"h":6.8315,"l":6.7692,"n":25,"o":6.8315,"t":"2026-10-22T18:25:00Z","v":9333,"vw":6.790674},{"c":6.75,"h":6.8,"l":6.75,"n":5,"o":6.8,"t":"2026-10-22T18:30:00Z","v":6690,"vw":6.798485},{"c":6.79,"h":6.83,"l":6.78,"n":13,"o":6.83,"t":"2026-10-22T18:35:00Z","v":5505,"vw":6.807111},{"c":6.78,"h":6.78,"l":6.775,"n":5,"o":6.775,"t":"2026-10-22T18:40:00Z","v":3197,"vw":6.775319},{"c":6.78,"h":6.86,"l":6.78,"n":33,"o":6.86,"t":"2026-10-22T18:45:00Z","v":16029,"vw":6.788821},{"c":6.815,"h":6.8297,"l":6.815,"n":20,"o":6.815,"t":"2026-10-22T18:50:00Z","v":7940,"vw":6.825592},{"c":6.82,"h":6.85,"l":6.82,"n":7,"o":6.85,"t":"2026-10-22T18:55:00Z","v":552,"vw":6.843951},{"c":6.7691,"h":6.7691,"l":6.75,"n":5,"o":6.75,"t":"2026-10-22T19:00:00Z","v":6104,"vw":6.764164},{"c":6.73,"h":6.75,"l":6.725,"n":24,"o":6.75,"t":"2026-10-22T19:05:00Z","v":4341,"vw":6.740729},{"c":6.7348,"h":6.75,"l":6.7,"n":51,"o":6.71,"t":"2026-10-22T19:10:00Z","v":15044,"vw":6.703392},{"c":6.8,"h":6.8,"l":6.705,"n":41,"o":6.7389,"t":"2026-10-22T19:15:00Z","v":9963,"vw":6.726072},{"c":6.73,"h":6.82,"l":6.73,"n":9,"o":6.82,"t":"2026-10-22T19:20:00Z","v":2010,"vw":6.80115},{"c":6.88,"h":6.91,"l":6.82,"n":55,"o":6.82,"t":"2026-10-22T19:25:00Z","v":16760,"vw":6.882461},{"c":6.7,"h":6.88,"l":6.7,"n":163,"o":6.88,"t":"2026-10-22T19:30:00Z","v":31013,"vw":6.797283},{"c":6.6401,"h":6.7,"l":6.6401,"n":10,"o":6.7,"t":"2026-10-22T19:35:00Z","v":1058,"vw":6.677932},{"c":6.68,"h":6.68,"l":6.64,"n":31,"o":6.64,"t":"2026-10-22T19:40:00Z","v":10586,"vw":6.674385},{"c":6.55,"h":6.64,"l":6.55,"n":14,"o":6.64,"t":"2026-10-22T19:45:00Z","v":1438,"vw":6.620406},{"c":6.779,"h":6.779,"l":6.58,"n":22,"o":6.58,"t":"2026-10-22T19:50:00Z","v":2208,"vw":6.622191},{"c":6.8495,"h":6.855,"l":6.78,"n":28,"o":6.785,"t":"2026-10-22T19:55:00Z","v":13714,"vw":6.824928},{"c":6.87,"h":6.87,"l":6.87,"n":9,"o":6.87,"t":"2026-10-22T20:00:00Z","v":126,"vw":6.87},{"c":6.869,"h":6.869,"l":6.86,"n":2,"o":6.86,"t":"2026-10-22T20:05:00Z","v":1000,"vw":6.8681},{"c":6.7606,"h":6.7606,"l":6.7606,"n":1,"o":6.7606,"t":"2026-10-22T20:10:00Z","v":950,"vw":6.7606},{"c":6.87,"h":6.87,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T20:20:00Z","v":1763,"vw":6.841702},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-22T20:35:00Z","v":800,"vw":6.72},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T20:45:00Z","v":391,"vw":6.8},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-22T20:50:00Z","v":250,"vw":6.7},{"c":6.87,"h":6.87,"l":6.87,"n":4,"o":6.87,"t":"2026-10-22T20:55:00Z","v":400,"vw":6.87},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-22T21:05:00Z","v":400,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-22T22:00:00Z","v":500,"vw":6.86},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T22:20:00Z","v":200,"vw":6.8},{"c":6.7575,"h":6.7575,"l":6.7575,"n":1,"o":6.7575,"t":"2026-10-22T23:00:00Z","v":299,"vw":6.7575},{"c":6.8,"h":6.8,"l":6.7433,"n":3,"o":6.7433,"t":"2026-10-22T23:15:00Z","v":1404,"vw":6.783945},{"c":6.6507,"h":6.6507,"l":6.6507,"n":2,"o":6.6507,"t":"2026-10-22T23:30:00Z","v":325,"vw":6.6507},{"c":6.66,"h":6.66,"l":6.66,"n":5,"o":6.66,"t":"2026-10-22T23:35:00Z","v":500,"vw":6.66},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-22T23:45:00Z","v":200,"vw":6.66},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-22T23:50:00Z","v":1000,"vw":6.85},{"c":6.65,"h":6.819,"l":6.65,"n":2,"o":6.819,"t":"2026-10-22T23:55:00Z","v":400,"vw":6.713375},{"c":7.05,"h":7.08,"l":6.99,"n":33,"o":7.08,"t":"2026-10-23T08:00:00Z","v":3670,"vw":7.048688},{"c":7.0601,"h":7.0601,"l":7.0601,"n":1,"o":7.0601,"t":"2026-10-23T08:05:00Z","v":150,"vw":7.0601},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-23T08:15:00Z","v":200,"vw":7.29},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-23T08:20:00Z","v":700,"vw":7.17},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-23T08:35:00Z","v":1850,"vw":7.2},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-23T08:40:00Z","v":140,"vw":7.33},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-23T08:55:00Z","v":422,"vw":7.3},{"c":7.0732,"h":7.0732,"l":7.0732,"n":1,"o":7.0732,"t":"2026-10-23T09:10:00Z","v":100,"vw":7.0732},{"c":6.97,"h":6.98,"l":6.96,"n":9,"o":6.98,"t":"2026-10-23T09:35:00Z","v":905,"vw":6.96885},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-10-23T09:55:00Z","v":325,"vw":6.99},{"c":6.88,"h":6.89,"l":6.77,"n":6,"o":6.89,"t":"2026-10-23T11:05:00Z","v":973,"vw":6.816937},{"c":6.9095,"h":6.9095,"l":6.9095,"n":1,"o":6.9095,"t":"2026-10-23T11:15:00Z","v":225,"vw":6.9095},{"c":6.79,"h":6.89,"l":6.79,"n":14,"o":6.89,"t":"2026-10-23T11:20:00Z","v":1000,"vw":6.82472},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-23T11:50:00Z","v":115,"vw":7.03},{"c":6.9779,"h":6.9779,"l":6.9779,"n":1,"o":6.9779,"t":"2026-10-23T12:00:00Z","v":100,"vw":6.9779},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-23T12:35:00Z","v":2000,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-23T12:45:00Z","v":1319,"vw":6.86},{"c":6.7349,"h":6.7349,"l":6.7349,"n":1,"o":6.7349,"t":"2026-10-23T13:05:00Z","v":200,"vw":6.7349},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-23T13:20:00Z","v":400,"vw":6.83},{"c":6.85,"h":6.85,"l":6.83,"n":8,"o":6.84,"t":"2026-10-23T13:25:00Z","v":744,"vw":6.842114},{"c":6.86,"h":6.99,"l":6.75,"n":83,"o":6.81,"t":"2026-10-23T13:30:00Z","v":21212,"vw":6.904544},{"c":7.06,"h":7.06,"l":6.9,"n":22,"o":6.9,"t":"2026-10-23T13:35:00Z","v":1580,"vw":6.990667},{"c":7.3292,"h":7.38,"l":7.13,"n":51,"o":7.13,"t":"2026-10-23T13:40:00Z","v":20900,"vw":7.260862},{"c":7.55,"h":7.6,"l":7.359,"n":86,"o":7.36,"t":"2026-10-23T13:45:00Z","v":13722,"vw":7.499503},{"c":7.2395,"h":7.55,"l":7.2395,"n":33,"o":7.55,"t":"2026-10-23T13:50:00Z","v":16205,"vw":7.407706},{"c":7.16,"h":7.2184,"l":7.085,"n":48,"o":7.2,"t":"2026-10-23T13:55:00Z","v":13827,"vw":7.139459},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-23T14:05:00Z","v":149,"vw":7},{"c":6.83,"h":6.96,"l":6.83,"n":28,"o":6.96,"t":"2026-10-23T14:10:00Z","v":2162,"vw":6.877774},{"c":6.7777,"h":6.7777,"l":6.73,"n":13,"o":6.7512,"t":"2026-10-23T14:15:00Z","v":9657,"vw":6.746061},{"c":6.85,"h":6.86,"l":6.78,"n":27,"o":6.78,"t":"2026-10-23T14:20:00Z","v":10888,"vw":6.82233},{"c":6.84,"h":6.8797,"l":6.83,"n":54,"o":6.87,"t":"2026-10-23T14:25:00Z","v":31795,"vw":6.840079},{"c":6.77,"h":6.9099,"l":6.735,"n":19,"o":6.82,"t":"2026-10-23T14:30:00Z","v":2711,"vw":6.878928},{"c":6.815,"h":6.815,"l":6.815,"n":1,"o":6.815,"t":"2026-10-23T14:35:00Z","v":100,"vw":6.815},{"c":6.975,"h":7.05,"l":6.955,"n":65,"o":6.96,"t":"2026-10-23T14:40:00Z","v":28700,"vw":7.02715},{"c":6.875,"h":6.98,"l":6.86,"n":15,"o":6.98,"t":"2026-10-23T14:45:00Z","v":3502,"vw":6.912313},{"c":6.865,"h":6.865,"l":6.865,"n":1,"o":6.865,"t":"2026-10-23T14:50:00Z","v":500,"vw":6.865},{"c":6.855,"h":6.88,"l":6.855,"n":2,"o":6.88,"t":"2026-10-23T14:55:00Z","v":800,"vw":6.870625},{"c":6.81,"h":6.8344,"l":6.805,"n":9,"o":6.8344,"t":"2026-10-23T15:00:00Z","v":1731,"vw":6.821445},{"c":6.829,"h":6.829,"l":6.829,"n":1,"o":6.829,"t":"2026-10-23T15:05:00Z","v":4500,"vw":6.829},{"c":6.765,"h":6.78,"l":6.745,"n":6,"o":6.78,"t":"2026-10-23T15:10:00Z","v":2477,"vw":6.762912},{"c":6.81,"h":6.8387,"l":6.81,"n":8,"o":6.8355,"t":"2026-10-23T15:15:00Z","v":1661,"vw":6.82998},{"c":6.81,"h":6.81,"l":6.81,"n":5,"o":6.81,"t":"2026-10-23T15:20:00Z","v":601,"vw":6.81},{"c":6.875,"h":6.91,"l":6.875,"n":11,"o":6.91,"t":"2026-10-23T15:25:00Z","v":600,"vw":6.892264},{"c":6.86,"h":6.88,"l":6.86,"n":14,"o":6.86,"t":"2026-10-23T15:30:00Z","v":5542,"vw":6.876545},{"c":6.845,"h":6.8737,"l":6.845,"n":2,"o":6.8737,"t":"2026-10-23T15:35:00Z","v":552,"vw":6.852799},{"c":6.765,"h":6.84,"l":6.7501,"n":11,"o":6.84,"t":"2026-10-23T15:40:00Z","v":7149,"vw":6.77557},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-23T15:45:00Z","v":100,"vw":6.82},{"c":6.805,"h":6.87,"l":6.805,"n":12,"o":6.8101,"t":"2026-10-23T15:50:00Z","v":7432,"vw":6.816568},{"c":6.825,"h":6.86,"l":6.825,"n":7,"o":6.86,"t":"2026-10-23T15:55:00Z","v":608,"vw":6.837174},{"c":6.83,"h":6.83,"l":6.8,"n":5,"o":6.8,"t":"2026-10-23T16:00:00Z","v":974,"vw":6.813909},{"c":6.79,"h":6.8198,"l":6.7438,"n":23,"o":6.795,"t":"2026-10-23T16:05:00Z","v":11793,"vw":6.804059},{"c":6.7999,"h":6.7999,"l":6.775,"n":3,"o":6.775,"t":"2026-10-23T16:10:00Z","v":1800,"vw":6.778976},{"c":6.6786,"h":6.77,"l":6.675,"n":16,"o":6.77,"t":"2026-10-23T16:15:00Z","v":7234,"vw":6.689004},{"c":6.56,"h":6.6412,"l":6.5401,"n":51,"o":6.64,"t":"2026-10-23T16:20:00Z","v":50506,"vw":6.572708},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-23T16:25:00Z","v":625,"vw":6.62},{"c":6.65,"h":6.66,"l":6.63,"n":6,"o":6.63,"t":"2026-10-23T16:30:00Z","v":1551,"vw":6.638064},{"c":6.7,"h":6.71,"l":6.69,"n":16,"o":6.69,"t":"2026-10-23T16:35:00Z","v":19300,"vw":6.708168},{"c":6.69,"h":6.7217,"l":6.671,"n":7,"o":6.72,"t":"2026-10-23T16:40:00Z","v":5080,"vw":6.713802},{"c":6.6901,"h":6.73,"l":6.6901,"n":6,"o":6.72,"t":"2026-10-23T16:45:00Z","v":9700,"vw":6.713603},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-23T16:50:00Z","v":4500,"vw":6.73},{"c":6.7,"h":6.72,"l":6.7,"n":14,"o":6.72,"t":"2026-10-23T16:55:00Z","v":3235,"vw":6.700628},{"c":6.72,"h":6.72,"l":6.7,"n":17,"o":6.7,"t":"2026-10-23T17:00:00Z","v":1253,"vw":6.703333},{"c":6.725,"h":6.725,"l":6.725,"n":1,"o":6.725,"t":"2026-10-23T17:05:00Z","v":200,"vw":6.725},{"c":6.72,"h":6.735,"l":6.72,"n":3,"o":6.735,"t":"2026-10-23T17:10:00Z","v":500,"vw":6.732},{"c":6.715,"h":6.715,"l":6.7,"n":10,"o":6.7,"t":"2026-10-23T17:15:00Z","v":1415,"vw":6.7053},{"c":6.65,"h":6.65,"l":6.63,"n":17,"o":6.65,"t":"2026-10-23T17:30:00Z","v":6510,"vw":6.648481},{"c":6.685,"h":6.72,"l":6.65,"n":101,"o":6.65,"t":"2026-10-23T17:35:00Z","v":32340,"vw":6.674072},{"c":6.6482,"h":6.6482,"l":6.6482,"n":1,"o":6.6482,"t":"2026-10-23T17:40:00Z","v":100,"vw":6.6482},{"c":6.66,"h":6.67,"l":6.647,"n":50,"o":6.647,"t":"2026-10-23T17:45:00Z","v":68451,"vw":6.660004},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-23T17:50:00Z","v":101,"vw":6.7},{"c":6.755,"h":6.755,"l":6.705,"n":5,"o":6.705,"t":"2026-10-23T17:55:00Z","v":6302,"vw":6.742937},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-23T18:05:00Z","v":150,"vw":6.69},{"c":6.79,"h":6.79,"l":6.755,"n":2,"o":6.755,"t":"2026-10-23T18:25:00Z","v":600,"vw":6.760833},{"c":6.8,"h":6.8,"l":6.8,"n":4,"o":6.8,"t":"2026-10-23T18:35:00Z","v":234,"vw":6.8},{"c":6.7891,"h":6.7891,"l":6.7891,"n":1,"o":6.7891,"t":"2026-10-23T18:40:00Z","v":618,"vw":6.7891},{"c":6.91,"h":6.929,"l":6.815,"n":44,"o":6.815,"t":"2026-10-23T18:45:00Z","v":20628,"vw":6.921809},{"c":6.876,"h":6.8982,"l":6.876,"n":15,"o":6.88,"t":"2026-10-23T18:50:00Z","v":4400,"vw":6.897262},{"c":6.9112,"h":6.965,"l":6.9101,"n":23,"o":6.965,"t":"2026-10-23T18:55:00Z","v":25052,"vw":6.919417},{"c":6.83,"h":6.89,"l":6.83,"n":6,"o":6.89,"t":"2026-10-23T19:00:00Z","v":1123,"vw":6.874445},{"c":6.87,"h":6.8739,"l":6.82,"n":7,"o":6.82,"t":"2026-10-23T19:05:00Z","v":1331,"vw":6.86103},{"c":6.87,"h":6.87,"l":6.86,"n":5,"o":6.86,"t":"2026-10-23T19:10:00Z","v":372,"vw":6.866516},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-23T19:15:00Z","v":816,"vw":6.94},{"c":6.948,"h":6.9814,"l":6.948,"n":3,"o":6.9814,"t":"2026-10-23T19:20:00Z","v":601,"vw":6.959133},{"c":6.905,"h":6.905,"l":6.905,"n":3,"o":6.905,"t":"2026-10-23T19:25:00Z","v":367,"vw":6.905},{"c":6.8001,"h":6.8001,"l":6.8001,"n":1,"o":6.8001,"t":"2026-10-23T19:40:00Z","v":600,"vw":6.8001},{"c":6.7405,"h":6.8,"l":6.7405,"n":5,"o":6.8,"t":"2026-10-23T19:45:00Z","v":445,"vw":6.760333},{"c":6.86,"h":6.8781,"l":6.81,"n":33,"o":6.826,"t":"2026-10-23T19:50:00Z","v":22207,"vw":6.849106},{"c":6.83,"h":6.83,"l":6.8,"n":5,"o":6.8,"t":"2026-10-23T19:55:00Z","v":8035,"vw":6.804436},{"c":6.89,"h":6.92,"l":6.86,"n":20,"o":6.86,"t":"2026-10-23T20:00:00Z","v":1057,"vw":6.890946},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-23T20:30:00Z","v":874,"vw":6.87},{"c":7.05,"h":7.05,"l":7.0005,"n":3,"o":7.0005,"t":"2026-10-23T20:55:00Z","v":635,"vw":7.014184},{"c":6.9942,"h":6.9942,"l":6.9942,"n":1,"o":6.9942,"t":"2026-10-23T21:15:00Z","v":100,"vw":6.9942},{"c":6.87,"h":6.871,"l":6.87,"n":3,"o":6.871,"t":"2026-10-23T21:35:00Z","v":5846,"vw":6.870966},{"c":6.85,"h":6.86,"l":6.85,"n":4,"o":6.86,"t":"2026-10-23T22:20:00Z","v":401,"vw":6.855},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-23T22:55:00Z","v":100,"vw":6.8},{"c":6.7195,"h":6.74,"l":6.71,"n":7,"o":6.74,"t":"2026-10-23T23:05:00Z","v":778,"vw":6.717996},{"c":6.7193,"h":6.7193,"l":6.7193,"n":3,"o":6.7193,"t":"2026-10-23T23:20:00Z","v":500,"vw":6.7193},{"c":6.719,"h":6.719,"l":6.71,"n":13,"o":6.7117,"t":"2026-10-23T23:40:00Z","v":1716,"vw":6.714323},{"c":6.6902,"h":6.6902,"l":6.6902,"n":1,"o":6.6902,"t":"2026-10-23T23:50:00Z","v":500,"vw":6.6902}],"history":[{"c":26.0006,"h":27.76,"l":24.5,"n":332,"o":24.7132,"t":"2025-10-23T04:00:00Z","v":16849,"vw":26.566201},{"c":29.2712,"h":31.11,"l":28.6,"n":518,"o":30.7,"t":"2025-10-24T04:00:00Z","v":40608,"vw":29.69825},{"c":29.03,"h":32.05,"l":28.62,"n":898,"o":32.05,"t":"2025-10-27T04:00:00Z","v":93435,"vw":29.998045},{"c":38.56,"h":43.2,"l":34,"n":3913,"o":34,"t":"2025-10-28T04:00:00Z","v":299959,"vw":41.153481},{"c":31.559,"h":39.88,"l":31.29,"n":2051,"o":35.15,"t":"2025-10-29T04:00:00Z","v":163143,"vw":35.262619},{"c":32.84,"h":35.84,"l":29.75,"n":1473,"o":31.13,"t":"2025-10-30T04:00:00Z","v":159882,"vw":33.325714},{"c":36.1,"h":36.85,"l":33,"n":1306,"o":34.4,"t":"2025-10-31T04:00:00Z","v":149164,"vw":34.984175},{"c":38.84,"h":40,"l":32.5,"n":1849,"o":39.415,"t":"2025-11-03T05:00:00Z","v":215110,"vw":36.521229},{"c":33.61,"h":40,"l":32.6021,"n":1614,"o":33.57,"t":"2025-11-04T05:00:00Z","v":210333,"vw":36.544066},{"c":35.149,"h":36.11,"l":32.999,"n":1337,"o":35.211,"t":"2025-11-05T05:00:00Z","v":133406,"vw":34.51326},{"c":30.1466,"h":35.51,"l":29.72,"n":25601,"o":35.51,"t":"2025-11-06T05:00:00Z","v":389342,"vw":32.125771},{"c":28.31,"h":29.31,"l":25.64,"n":1617,"o":29.25,"t":"2025-11-07T05:00:00Z","v":121044,"vw":27.294281},{"c":30.231,"h":33.736,"l":28.68,"n":2511,"o":31.98,"t":"2025-11-10T05:00:00Z","v":191862,"vw":30.791564},{"c":22.09,"h":28,"l":19.96,"n":2445,"o":26.99,"t":"2025-11-11T05:00:00Z","v":194883,"vw":23.406887},{"c":22.96,"h":25.2,"l":21.54,"n":2084,"o":23.16,"t":"2025-11-12T05:00:00Z","v":214372,"vw":23.179478},{"c":19.53,"h":21.92,"l":18.53,"n":1460,"o":21,"t":"2025-11-13T05:00:00Z","v":152128,"vw":20.112238},{"c":17.09,"h":20.51,"l":17.09,"n":1089,"o":17.45,"t":"2025-11-14T05:00:00Z","v":108805,"vw":18.846162},{"c":17.17,"h":19.106,"l":15.74,"n":3558,"o":15.74,"t":"2025-11-17T05:00:00Z","v":135585,"vw":17.392641},{"c":20.12,"h":21.68,"l":16.57,"n":1893,"o":16.57,"t":"2025-11-18T05:00:00Z","v":200922,"vw":20.288236},{"c":20.98,"h":23.2,"l":19.51,"n":961,"o":19.51,"t":"2025-11-19T05:00:00Z","v":157676,"vw":21.519924},{"c":18.62,"h":29.44,"l":18.4701,"n":4906,"o":24.38,"t":"2025-11-20T05:00:00Z","v":561421,"vw":24.465963},{"c":17.67,"h":19.2576,"l":15.19,"n":1698,"o":18.06,"t":"2025-11-21T05:00:00Z","v":167981,"vw":17.666818},{"c":21.96,"h":22.148,"l":18.48,"n":1194,"o":18.48,"t":"2025-11-24T05:00:00Z","v":123880,"vw":20.675924},{"c":26.31,"h":27.85,"l":19.31,"n":3502,"o":21.47,"t":"2025-11-25T05:00:00Z","v":650750,"vw":25.787732},{"c":29.89,"h":30.33,"l":25.9211,"n":4393,"o":28.6,"t":"2025-11-26T05:00:00Z","v":439835,"vw":27.853493},{"c":32.4,"h":34.84,"l":30.8,"n":2246,"o":30.8,"t":"2025-11-28T05:00:00Z","v":180636,"vw":32.874657},{"c":31.5,"h":33.39,"l":29.03,"n":3955,"o":29.03,"t":"2025-12-01T05:00:00Z","v":335225,"vw":31.37124},{"c":27,"h":32.51,"l":27,"n":2746,"o":32.26,"t":"2025-12-02T05:00:00Z","v":260546,"vw":29.409814},{"c":27.76,"h":28.34,"l":24.1381,"n":2390,"o":28.34,"t":"2025-12-03T05:00:00Z","v":305719,"vw":25.906284},{"c":30.38,"h":30.91,"l":26.05,"n":1846,"o":27.01,"t":"2025-12-04T05:00:00Z","v":158991,"vw":28.398569},{"c":27.8,"h":29.66,"l":26.95,"n":1359,"o":29.53,"t":"2025-12-05T05:00:00Z","v":118335,"vw":28.335987},{"c":29.57,"h":30.9773,"l":26.61,"n":1575,"o":29.835,"t":"2025-12-08T05:00:00Z","v":164633,"vw":28.43073},{"c":32.13,"h":33.7495,"l":28.43,"n":1880,"o":28.43,"t":"2025-12-09T05:00:00Z","v":153427,"vw":31.524002},{"c":32.99,"h":35.01,"l":30.47,"n":2494,"o":31.72,"t":"2025-12-10T05:00:00Z","v":203586,"vw":32.606923},{"c":33.01,"h":33.44,"l":29.5,"n":2443,"o":31.34,"t":"2025-12-11T05:00:00Z","v":212034,"vw":31.277505},{"c":26.81,"h":36.99,"l":26.81,"n":4970,"o":34.02,"t":"2025-12-12T05:00:00Z","v":578815,"vw":30.871971},{"c":20.21,"h":25.855,"l":19.37,"n":2210,"o":25.855,"t":"2025-12-15T05:00:00Z","v":250141,"vw":21.087973},{"c":21.51,"h":21.88,"l":18.185,"n":945,"o":19.39,"t":"2025-12-16T05:00:00Z","v":99180,"vw":20.074094},{"c":16.82,"h":23.5516,"l":16.4175,"n":2415,"o":22.88,"t":"2025-12-17T05:00:00Z","v":229385,"vw":18.65011},{"c":16.75,"h":18.89,"l":16.17,"n":1527,"o":18.71,"t":"2025-12-18T05:00:00Z","v":222142,"vw":17.285644},{"c":19.49,"h":20.6,"l":18.04,"n":1515,"o":18.04,"t":"2025-12-19T05:00:00Z","v":185876,"vw":19.43624},{"c":19.33,"h":21,"l":19.27,"n":1289,"o":20.19,"t":"2025-12-22T05:00:00Z","v":136608,"vw":20.182138},{"c":19.1,"h":20.945,"l":18.72,"n":1105,"o":18.92,"t":"2025-12-23T05:00:00Z","v":133006,"vw":19.799601},{"c":18.81,"h":19.27,"l":17.8,"n":381,"o":18.77,"t":"2025-12-24T05:00:00Z","v":21997,"vw":18.626665},{"c":17.02,"h":18.95,"l":16.87,"n":590,"o":18.95,"t":"2025-12-26T05:00:00Z","v":45220,"vw":17.311707},{"c":16.14,"h":17.6002,"l":16,"n":778,"o":16.46,"t":"2025-12-29T05:00:00Z","v":95441,"vw":16.462136},{"c":15.35,"h":16.44,"l":15.35,"n":446,"o":16.02,"t":"2025-12-30T05:00:00Z","v":70742,"vw":15.985633},{"c":16.31,"h":17.33,"l":15.87,"n":607,"o":16.67,"t":"2025-12-31T05:00:00Z","v":121115,"vw":16.466958},{"c":19.81,"h":19.81,"l":16.495,"n":1204,"o":16.93,"t":"2026-01-02T05:00:00Z","v":139028,"vw":19.105656},{"c":22.41,"h":22.761,"l":20.5,"n":1426,"o":21.05,"t":"2026-01-05T05:00:00Z","v":162460,"vw":21.817713},{"c":20.19,"h":22.6,"l":18.75,"n":1538,"o":22.24,"t":"2026-01-06T05:00:00Z","v":212038,"vw":20.522523},{"c":18.7,"h":20.79,"l":18.4841,"n":1329,"o":20.375,"t":"2026-01-07T05:00:00Z","v":174451,"vw":19.8613},{"c":19.86,"h":21.1698,"l":17.9246,"n":1559,"o":18.67,"t":"2026-01-08T05:00:00Z","v":176921,"vw":19.553088},{"c":20.65,"h":22.43,"l":19.91,"n":1218,"o":20.8,"t":"2026-01-09T05:00:00Z","v":154958,"vw":21.203119},{"c":22.87,"h":23.2557,"l":19.82,"n":2428,"o":20.12,"t":"2026-01-12T05:00:00Z","v":195876,"vw":22.119515},{"c":23.86,"h":24.5,"l":23.09,"n":1862,"o":23.75,"t":"2026-01-13T05:00:00Z","v":164089,"vw":23.861037},{"c":24.08,"h":25.26,"l":23.09,"n":1360,"o":24.17,"t":"2026-01-14T05:00:00Z","v":128593,"vw":24.518882},{"c":22.945,"h":24.5,"l":22.49,"n":1294,"o":24.15,"t":"2026-01-15T05:00:00Z","v":185110,"vw":23.335008},{"c":22.82,"h":24.1,"l":21.9603,"n":1083,"o":22.955,"t":"2026-01-16T05:00:00Z","v":130699,"vw":23.020617},{"c":20.55,"h":23.19,"l":20.09,"n":1378,"o":20.62,"t":"2026-01-20T05:00:00Z","v":187575,"vw":21.572036},{"c":20.55,"h":22.745,"l":17.9882,"n":1575,"o":21.2,"t":"2026-01-21T05:00:00Z","v":179944,"vw":20.259691},{"c":19.86,"h":21.19,"l":18.72,"n":1343,"o":21,"t":"2026-01-22T05:00:00Z","v":177570,"vw":19.742666},{"c":23.37,"h":23.6299,"l":17.9635,"n":2152,"o":19.46,"t":"2026-01-23T05:00:00Z","v":309404,"vw":21.151609},{"c":22.44,"h":23.71,"l":20.1065,"n":2505,"o":22.81,"t":"2026-01-26T05:00:00Z","v":339634,"vw":22.07136},{"c":27.29,"h":27.57,"l":22.22,"n":2903,"o":22.22,"t":"2026-01-27T05:00:00Z","v":262692,"vw":25.254257},{"c":26.54,"h":27.39,"l":23.88,"n":3097,"o":27.37,"t":"2026-01-28T05:00:00Z","v":382158,"vw":25.559909},{"c":24.54,"h":25.5304,"l":20.995,"n":2774,"o":25.37,"t":"2026-01-29T05:00:00Z","v":299072,"vw":23.296196},{"c":20.525,"h":23.64,"l":19.21,"n":2297,"o":23.1,"t":"2026-01-30T05:00:00Z","v":352718,"vw":20.494584},{"c":20.74,"h":22.4899,"l":19.06,"n":1873,"o":19.06,"t":"2026-02-02T05:00:00Z","v":293520,"vw":20.455025},{"c":24.9,"h":27.34,"l":21.51,"n":6726,"o":25.75,"t":"2026-02-03T05:00:00Z","v":725542,"vw":25.166129},{"c":21.84,"h":23.16,"l":16.9,"n":4009,"o":23.16,"t":"2026-02-04T05:00:00Z","v":449253,"vw":19.328845},{"c":15.66,"h":21.91,"l":15.04,"n":4367,"o":19.85,"t":"2026-02-05T05:00:00Z","v":499533,"vw":17.404588},{"c":21.75,"h":22.2299,"l":17.37,"n":2194,"o":17.81,"t":"2026-02-06T05:00:00Z","v":263805,"vw":20.76859},{"c":29.1,"h":29.5499,"l":23.8,"n":7289,"o":23.95,"t":"2026-02-09T05:00:00Z","v":732921,"vw":27.251623},{"c":28.96,"h":32.4241,"l":26.79,"n":5659,"o":27.39,"t":"2026-02-10T05:00:00Z","v":661357,"vw":30.016523},{"c":26.84,"h":30.35,"l":24.51,"n":6254,"o":30.05,"t":"2026-02-11T05:00:00Z","v":812670,"vw":27.265397},{"c":26.46,"h":29.9,"l":25.8337,"n":4028,"o":27.24,"t":"2026-02-12T05:00:00Z","v":459672,"vw":28.086545},{"c":27.6,"h":31.8,"l":24.08,"n":7690,"o":27.8,"t":"2026-02-13T05:00:00Z","v":1071158,"vw":29.114816},{"c":27.38,"h":28.75,"l":23.53,"n":5823,"o":25.72,"t":"2026-02-17T05:00:00Z","v":736621,"vw":26.521287},{"c":24.52,"h":28,"l":23.87,"n":4165,"o":26.55,"t":"2026-02-18T05:00:00Z","v":462848,"vw":25.893627},{"c":24.7,"h":24.9199,"l":21.44,"n":1930,"o":23.44,"t":"2026-02-19T05:00:00Z","v":232117,"vw":23.428612},{"c":23.13,"h":25.59,"l":22.03,"n":2843,"o":24.015,"t":"2026-02-20T05:00:00Z","v":366371,"vw":23.284523},{"c":25.31,"h":25.31,"l":21.21,"n":2360,"o":21.51,"t":"2026-02-23T05:00:00Z","v":294568,"vw":23.428654},{"c":31.23,"h":32.76,"l":24.12,"n":6599,"o":24.12,"t":"2026-02-24T05:00:00Z","v":914561,"vw":29.900997},{"c":32.68,"h":34.7014,"l":31.77,"n":6244,"o":34.23,"t":"2026-02-25T05:00:00Z","v":673598,"vw":33.382547},{"c":32.45,"h":33.45,"l":30.25,"n":3463,"o":33.43,"t":"2026-02-26T05:00:00Z","v":412301,"vw":31.617374},{"c":26.47,"h":31.99,"l":24.5545,"n":3793,"o":29.54,"t":"2026-02-27T05:00:00Z","v":385952,"vw":27.340296},{"c":25.55,"h":28.0899,"l":24,"n":2790,"o":24.01,"t":"2026-03-02T05:00:00Z","v":280088,"vw":26.03448},{"c":21.46,"h":23.4635,"l":20.4,"n":2709,"o":21.17,"t":"2026-03-03T05:00:00Z","v":388603,"vw":22.027136},{"c":23.48,"h":24.95,"l":22.48,"n":2366,"o":23.73,"t":"2026-03-04T05:00:00Z","v":336029,"vw":24.189019},{"c":22.84,"h":23.84,"l":20.79,"n":2146,"o":22.65,"t":"2026-03-05T05:00:00Z","v":269940,"vw":22.57795},{"c":18.51,"h":22.16,"l":18.48,"n":3102,"o":21.54,"t":"2026-03-06T05:00:00Z","v":442499,"vw":20.481315},{"c":18.65,"h":19.43,"l":16.52,"n":2117,"o":17.87,"t":"2026-03-09T04:00:00Z","v":253937,"vw":17.998608},{"c":19.975,"h":21.36,"l":19.36,"n":1658,"o":19.43,"t":"2026-03-10T04:00:00Z","v":201126,"vw":20.546516},{"c":22.48,"h":24.03,"l":19.98,"n":2409,"o":20.22,"t":"2026-03-11T04:00:00Z","v":337163,"vw":21.960238},{"c":20.88,"h":21.5,"l":19.18,"n":1846,"o":21.18,"t":"2026-03-12T04:00:00Z","v":278423,"vw":20.339391},{"c":20.66,"h":24.6,"l":20.5,"n":1872,"o":22.31,"t":"2026-03-13T04:00:00Z","v":263178,"vw":22.821149},{"c":25.95,"h":26.86,"l":23,"n":1711,"o":23.3,"t":"2026-03-16T04:00:00Z","v":247500,"vw":25.223063},{"c":24.56,"h":26.0585,"l":22.7201,"n":2192,"o":25.15,"t":"2026-03-17T04:00:00Z","v":378623,"vw":24.347998},{"c":22.24,"h":25.2472,"l":22.24,"n":1572,"o":24.8951,"t":"2026-03-18T04:00:00Z","v":267139,"vw":23.456405},{"c":23.36,"h":23.76,"l":20.265,"n":1125,"o":21.11,"t":"2026-03-19T04:00:00Z","v":204132,"vw":22.105562},{"c":21.62,"h":23.52,"l":19.84,"n":1862,"o":23.49,"t":"2026-03-20T04:00:00Z","v":336026,"vw":21.360123},{"c":24.63,"h":27.27,"l":23.36,"n":2989,"o":23.36,"t":"2026-03-23T04:00:00Z","v":451580,"vw":25.075084},{"c":24.77,"h":25.785,"l":23.0423,"n":1815,"o":24.19,"t":"2026-03-24T04:00:00Z","v":215957,"vw":24.381049},{"c":26.61,"h":29.255,"l":25.65,"n":2110,"o":26.53,"t":"2026-03-25T04:00:00Z","v":296870,"vw":27.11747},{"c":21.96,"h":25.65,"l":21.4,"n":2847,"o":25.52,"t":"2026-03-26T04:00:00Z","v":392740,"vw":23.271868},{"c":20.68,"h":21.605,"l":19.73,"n":1430,"o":21.48,"t":"2026-03-27T04:00:00Z","v":239061,"vw":20.556148},{"c":17.32,"h":22.05,"l":15.9,"n":2262,"o":22.05,"t":"2026-03-30T04:00:00Z","v":298203,"vw":17.939998},{"c":19.12,"h":19.5899,"l":16.39,"n":3231,"o":18.74,"t":"2026-03-31T04:00:00Z","v":459080,"vw":18.282024},{"c":19.22,"h":20.8682,"l":18.85,"n":1751,"o":19.8,"t":"2026-04-01T04:00:00Z","v":247705,"vw":19.792071},{"c":20.35,"h":20.5,"l":16.5,"n":2556,"o":17.08,"t":"2026-04-02T04:00:00Z","v":419383,"vw":18.878172},{"c":22.08,"h":22.76,"l":20.5,"n":1369,"o":20.5,"t":"2026-04-06T04:00:00Z","v":219391,"vw":21.670979},{"c":24.77,"h":25.01,"l":21.48,"n":2132,"o":21.5,"t":"2026-04-07T04:00:00Z","v":236292,"vw":23.099223},{"c":29.18,"h":30.01,"l":25.97,"n":1818,"o":27.97,"t":"2026-04-08T04:00:00Z","v":272977,"vw":28.043334},{"c":32.6,"h":33.9799,"l":29.38,"n":2548,"o":29.38,"t":"2026-04-09T04:00:00Z","v":305133,"vw":32.263317},{"c":32.14,"h":36.339,"l":31.5284,"n":1784,"o":32.75,"t":"2026-04-10T04:00:00Z","v":217855,"vw":33.700164},{"c":33.58,"h":35.26,"l":30.04,"n":1471,"o":30.05,"t":"2026-04-13T04:00:00Z","v":148837,"vw":32.733694},{"c":39.01,"h":39.03,"l":34.545,"n":1570,"o":36.46,"t":"2026-04-14T04:00:00Z","v":144752,"vw":36.694308},{"c":34,"h":36.4,"l":32.8646,"n":1769,"o":35.63,"t":"2026-04-15T04:00:00Z","v":160951,"vw":34.307924},{"c":33.08,"h":34.37,"l":29.275,"n":1909,"o":34.32,"t":"2026-04-16T04:00:00Z","v":240642,"vw":31.76381},{"c":37.37,"h":37.8,"l":31.75,"n":2006,"o":33.3,"t":"2026-04-17T04:00:00Z","v":272374,"vw":34.046218},{"c":37.03,"h":39.88,"l":35.19,"n":1314,"o":35.71,"t":"2026-04-20T04:00:00Z","v":143175,"vw":37.492684},{"c":34.48,"h":37.78,"l":33.255,"n":1385,"o":37.78,"t":"2026-04-21T04:00:00Z","v":126462,"vw":34.804201},{"c":36.66,"h":37.44,"l":33.65,"n":1684,"o":36.69,"t":"2026-04-22T04:00:00Z","v":117746,"vw":36.317685},{"c":36.14,"h":40.61,"l":35.75,"n":1597,"o":37.12,"t":"2026-04-23T04:00:00Z","v":178233,"vw":38.487233},{"c":35.12,"h":40.57,"l":34.27,"n":1637,"o":38.21,"t":"2026-04-24T04:00:00Z","v":205614,"vw":36.630166},{"c":39.95,"h":40,"l":34.77,"n":1849,"o":36.13,"t":"2026-04-27T04:00:00Z","v":211837,"vw":37.453073},{"c":37.82,"h":39.468,"l":35.525,"n":1586,"o":37.74,"t":"2026-04-28T04:00:00Z","v":166532,"vw":36.586124},{"c":34.79,"h":39.47,"l":33.1,"n":1933,"o":39.47,"t":"2026-04-29T04:00:00Z","v":199175,"vw":34.853193},{"c":40.47,"h":41.7365,"l":36.99,"n":1994,"o":36.99,"t":"2026-04-30T04:00:00Z","v":201280,"vw":39.473366},{"c":39.13,"h":43.79,"l":38.7,"n":1393,"o":41.91,"t":"2026-05-01T04:00:00Z","v":152760,"vw":41.300459},{"c":42.74,"h":43.09,"l":38.82,"n":1254,"o":39,"t":"2026-05-04T04:00:00Z","v":135304,"vw":40.956772},{"c":47.26,"h":47.8,"l":43.4513,"n":1482,"o":44.79,"t":"2026-05-05T04:00:00Z","v":145671,"vw":45.418938},{"c":56.01,"h":56.11,"l":48.7965,"n":2181,"o":51.79,"t":"2026-05-06T04:00:00Z","v":177060,"vw":52.018303},{"c":48.6,"h":54.76,"l":46.19,"n":1967,"o":54.76,"t":"2026-05-07T04:00:00Z","v":133887,"vw":48.219183},{"c":46.04,"h":55.41,"l":43.53,"n":3988,"o":53.45,"t":"2026-05-08T04:00:00Z","v":289272,"vw":46.701667},{"c":45.765,"h":49.69,"l":40.9,"n":1757,"o":45.06,"t":"2026-05-11T04:00:00Z","v":166779,"vw":46.745871},{"c":43.65,"h":45.5,"l":39.215,"n":1557,"o":44.51,"t":"2026-05-12T04:00:00Z","v":143733,"vw":41.528766},{"c":44.89,"h":46.01,"l":42.08,"n":1375,"o":46.01,"t":"2026-05-13T04:00:00Z","v":153594,"vw":44.108201},{"c":48.68,"h":49.29,"l":44.075,"n":8109,"o":45.9,"t":"2026-05-14T04:00:00Z","v":259776,"vw":46.422256},{"c":41.42,"h":45.2,"l":40.35,"n":1851,"o":45.2,"t":"2026-05-15T04:00:00Z","v":169693,"vw":41.639724},{"c":36.79,"h":38.92,"l":33.7,"n":2552,"o":38.34,"t":"2026-05-18T04:00:00Z","v":148417,"vw":36.200962},{"c":37.405,"h":37.75,"l":31.7,"n":1893,"o":37.27,"t":"2026-05-19T04:00:00Z","v":93045,"vw":34.89106},{"c":38.6,"h":41.44,"l":37.81,"n":1538,"o":40.16,"t":"2026-05-20T04:00:00Z","v":149110,"vw":39.330168},{"c":41.71,"h":43.33,"l":39.14,"n":1343,"o":40.87,"t":"2026-05-21T04:00:00Z","v":210234,"vw":41.934959},{"c":42.78,"h":44,"l":39.46,"n":1199,"o":42.69,"t":"2026-05-22T04:00:00Z","v":98191,"vw":41.832681},{"c":51.58,"h":54.16,"l":48.21,"n":3330,"o":49.15,"t":"2026-05-26T04:00:00Z","v":250140,"vw":51.314258},{"c":57.89,"h":58.24,"l":50.21,"n":2301,"o":52.77,"t":"2026-05-27T04:00:00Z","v":177041,"vw":53.560478},{"c":55.8,"h":59.88,"l":55.55,"n":1499,"o":58.88,"t":"2026-05-28T04:00:00Z","v":100590,"vw":58.480469},{"c":52.5,"h":56.48,"l":48.9,"n":2093,"o":56.48,"t":"2026-05-29T04:00:00Z","v":141136,"vw":51.448223},{"c":52.77,"h":55.6714,"l":45.47,"n":4922,"o":46.07,"t":"2026-06-01T04:00:00Z","v":200364,"vw":48.275426},{"c":56.42,"h":60.11,"l":54.535,"n":1463,"o":54.79,"t":"2026-06-02T04:00:00Z","v":115412,"vw":57.895462},{"c":55.14,"h":60.56,"l":53.12,"n":1475,"o":60.56,"t":"2026-06-03T04:00:00Z","v":107145,"vw":55.807969},{"c":55.2,"h":56.56,"l":49.075,"n":1584,"o":51.84,"t":"2026-06-04T04:00:00Z","v":108899,"vw":53.03815},{"c":45.84,"h":50.98,"l":42.0608,"n":1719,"o":50.98,"t":"2026-06-05T04:00:00Z","v":100607,"vw":46.74245},{"c":52.78,"h":54,"l":47.25,"n":1449,"o":48.54,"t":"2026-06-08T04:00:00Z","v":118718,"vw":50.985562},{"c":50.68,"h":60.6398,"l":45.71,"n":2274,"o":57,"t":"2026-06-09T04:00:00Z","v":153122,"vw":53.124237},{"c":41.99,"h":51.48,"l":41.641,"n":2234,"o":48.17,"t":"2026-06-10T04:00:00Z","v":147278,"vw":45.607981},{"c":49.8,"h":50.77,"l":42.55,"n":1641,"o":43.24,"t":"2026-06-11T04:00:00Z","v":124543,"vw":46.466332},{"c":52.67,"h":54.5,"l":49.8,"n":1517,"o":50.47,"t":"2026-06-12T04:00:00Z","v":103815,"vw":52.444214},{"c":60.93,"h":61.85,"l":56.6,"n":1559,"o":58.17,"t":"2026-06-15T04:00:00Z","v":112221,"vw":59.730398},{"c":59.92,"h":65.65,"l":59.68,"n":1323,"o":60.31,"t":"2026-06-16T04:00:00Z","v":79135,"vw":63.23046},{"c":59.44,"h":64.6488,"l":57.8,"n":1190,"o":60,"t":"2026-06-17T04:00:00Z","v":100959,"vw":60.309191},{"c":64.105,"h":66.95,"l":60.84,"n":997,"o":65.6,"t":"2026-06-18T04:00:00Z","v":54691,"vw":63.664586},{"c":61.55,"h":68.49,"l":60,"n":1312,"o":68.49,"t":"2026-06-22T04:00:00Z","v":71635,"vw":63.634675},{"c":63.11,"h":66,"l":54,"n":1663,"o":59.76,"t":"2026-06-23T04:00:00Z","v":108356,"vw":62.337748},{"c":55.55,"h":63.71,"l":51.2601,"n":1897,"o":63.71,"t":"2026-06-24T04:00:00Z","v":104691,"vw":57.066317},{"c":51.84,"h":59.49,"l":48.8,"n":968,"o":59.49,"t":"2026-06-25T04:00:00Z","v":43481,"vw":52.208007},{"c":50.28,"h":54.4,"l":45.18,"n":995,"o":47.95,"t":"2026-06-26T04:00:00Z","v":45249,"vw":49.850001},{"c":49.47,"h":53.88,"l":43.13,"n":1093,"o":53.88,"t":"2026-06-29T04:00:00Z","v":65800,"vw":46.57655},{"c":46.17,"h":49.26,"l":43.61,"n":1208,"o":45.31,"t":"2026-06-30T04:00:00Z","v":58676,"vw":46.606818},{"c":42.13,"h":42.99,"l":36.89,"n":2052,"o":42.98,"t":"2026-07-01T04:00:00Z","v":170378,"vw":40.424304},{"c":33.64,"h":41.79,"l":31.3306,"n":2224,"o":41.79,"t":"2026-07-02T04:00:00Z","v":165933,"vw":34.688535},{"c":36.5,"h":45.56,"l":35.95,"n":7253,"o":42.93,"t":"2026-07-06T04:00:00Z","v":543116,"vw":40.994987},{"c":29.97,"h":35.325,"l":26.15,"n":8269,"o":34.99,"t":"2026-07-07T04:00:00Z","v":742168,"vw":30.037488},{"c":37.5,"h":37.9899,"l":31.78,"n":5518,"o":32.25,"t":"2026-07-08T04:00:00Z","v":535481,"vw":35.754703},{"c":39.14,"h":43.39,"l":38.1301,"n":3636,"o":41.66,"t":"2026-07-09T04:00:00Z","v":423493,"vw":40.734925},{"c":34.77,"h":40.295,"l":34.3,"n":3047,"o":39.02,"t":"2026-07-10T04:00:00Z","v":307935,"vw":35.730446},{"c":31.21,"h":33.79,"l":28.975,"n":2181,"o":32.8,"t":"2026-07-13T04:00:00Z","v":160485,"vw":31.114154},{"c":26.67,"h":31.28,"l":24.5,"n":4501,"o":31.26,"t":"2026-07-14T04:00:00Z","v":467034,"vw":27.083723},{"c":26.805,"h":28.8375,"l":24.74,"n":2159,"o":27.51,"t":"2026-07-15T04:00:00Z","v":201627,"vw":26.872715},{"c":22.97,"h":25.055,"l":22.1201,"n":2143,"o":24.99,"t":"2026-07-16T04:00:00Z","v":191748,"vw":23.047475},{"c":23.18,"h":23.53,"l":19.2918,"n":1987,"o":20.81,"t":"2026-07-17T04:00:00Z","v":206804,"vw":21.372857},{"c":25.1,"h":27.17,"l":24.8,"n":2456,"o":25.3,"t":"2026-07-20T04:00:00Z","v":208287,"vw":25.899177},{"c":27.63,"h":29.4592,"l":26.5,"n":1378,"o":26.64,"t":"2026-07-21T04:00:00Z","v":156336,"vw":27.80079},{"c":26.73,"h":29.65,"l":25.82,"n":1344,"o":25.82,"t":"2026-07-22T04:00:00Z","v":155816,"vw":28.321117},{"c":28.13,"h":29.6,"l":26.74,"n":2656,"o":26.74,"t":"2026-07-23T04:00:00Z","v":256207,"vw":28.158735},{"c":23.77,"h":28.3,"l":23.5169,"n":1779,"o":27.9,"t":"2026-07-24T04:00:00Z","v":235291,"vw":25.871279},{"c":22.49,"h":24.73,"l":20.8162,"n":1257,"o":24.73,"t":"2026-07-27T04:00:00Z","v":118093,"vw":22.0737},{"c":20.09,"h":20.51,"l":17.845,"n":2195,"o":20.35,"t":"2026-07-28T04:00:00Z","v":344008,"vw":18.870695},{"c":15.6,"h":19.73,"l":14.9,"n":3508,"o":19.73,"t":"2026-07-29T04:00:00Z","v":476833,"vw":17.352929},{"c":21.09,"h":21.84,"l":18.26,"n":2728,"o":18.27,"t":"2026-07-30T04:00:00Z","v":479314,"vw":20.89662},{"c":20.665,"h":23.64,"l":20.31,"n":1427,"o":23.64,"t":"2026-07-31T04:00:00Z","v":205145,"vw":21.344075},{"c":23.42,"h":23.91,"l":19.5,"n":3473,"o":20.19,"t":"2026-08-03T04:00:00Z","v":484179,"vw":22.683552},{"c":23.53,"h":25.11,"l":22.68,"n":1929,"o":23.74,"t":"2026-08-04T04:00:00Z","v":251155,"vw":23.805972},{"c":21.415,"h":24.6721,"l":21.39,"n":3246,"o":22.07,"t":"2026-08-05T04:00:00Z","v":362661,"vw":22.933462},{"c":20.225,"h":22.2999,"l":19.355,"n":1238,"o":19.66,"t":"2026-08-06T04:00:00Z","v":121509,"vw":21.186865},{"c":19.11,"h":22.7,"l":18.331,"n":3495,"o":22.68,"t":"2026-08-07T04:00:00Z","v":277351,"vw":19.130165},{"c":17.03,"h":19.11,"l":16.7,"n":2338,"o":19.11,"t":"2026-08-10T04:00:00Z","v":250726,"vw":17.328016},{"c":18.25,"h":19.785,"l":18,"n":2494,"o":18.5,"t":"2026-08-11T04:00:00Z","v":395178,"vw":18.852347},{"c":19.31,"h":21.75,"l":18.5,"n":2476,"o":21.5,"t":"2026-08-12T04:00:00Z","v":356232,"vw":19.550824},{"c":17.29,"h":19.69,"l":16.945,"n":2762,"o":18.605,"t":"2026-08-13T04:00:00Z","v":469314,"vw":17.885316},{"c":19.49,"h":19.69,"l":17.32,"n":2800,"o":17.41,"t":"2026-08-14T04:00:00Z","v":296612,"vw":18.632821},{"c":19.88,"h":20.53,"l":19.16,"n":1849,"o":19.67,"t":"2026-08-17T04:00:00Z","v":245420,"vw":19.867637},{"c":15.41,"h":19.89,"l":14.85,"n":4252,"o":18.84,"t":"2026-08-18T04:00:00Z","v":606755,"vw":16.424729},{"c":15.19,"h":16.275,"l":13.73,"n":3643,"o":16.21,"t":"2026-08-19T04:00:00Z","v":381174,"vw":14.754103},{"c":17.14,"h":17.14,"l":15.3101,"n":1665,"o":15.53,"t":"2026-08-20T04:00:00Z","v":260109,"vw":15.931575},{"c":15.34,"h":19.17,"l":14.665,"n":4476,"o":17.7,"t":"2026-08-21T04:00:00Z","v":767919,"vw":16.656055},{"c":15.11,"h":16.45,"l":14.965,"n":3289,"o":15.65,"t":"2026-08-24T04:00:00Z","v":490161,"vw":15.752638},{"c":16.6,"h":16.77,"l":15.15,"n":2215,"o":15.39,"t":"2026-08-25T04:00:00Z","v":432224,"vw":16.195252},{"c":15.96,"h":16.95,"l":15.47,"n":2400,"o":16.205,"t":"2026-08-26T04:00:00Z","v":514812,"vw":15.945107},{"c":17,"h":18.58,"l":16.79,"n":2129,"o":17.05,"t":"2026-08-27T04:00:00Z","v":433825,"vw":17.474804},{"c":14.74,"h":16.5299,"l":14.0858,"n":2757,"o":16.08,"t":"2026-08-28T04:00:00Z","v":538474,"vw":14.999485},{"c":14.3,"h":14.405,"l":13.59,"n":1779,"o":14.27,"t":"2026-08-31T04:00:00Z","v":276885,"vw":13.948941},{"c":13.26,"h":13.745,"l":12.5,"n":1463,"o":13.22,"t":"2026-09-01T04:00:00Z","v":276355,"vw":13.038148},{"c":13.56,"h":14.025,"l":12.62,"n":1763,"o":13.13,"t":"2026-09-02T04:00:00Z","v":316576,"vw":13.296464},{"c":16.16,"h":16.16,"l":13.1981,"n":1887,"o":13.525,"t":"2026-09-03T04:00:00Z","v":291557,"vw":15.208084},{"c":16.72,"h":16.755,"l":15.6,"n":1139,"o":15.6,"t":"2026-09-04T04:00:00Z","v":234583,"vw":16.335212},{"c":19.28,"h":19.57,"l":16.9,"n":2227,"o":17,"t":"2026-09-08T04:00:00Z","v":355950,"vw":18.625023},{"c":17.67,"h":19.82,"l":17.41,"n":1212,"o":19.82,"t":"2026-09-09T04:00:00Z","v":178522,"vw":18.313557},{"c":15.75,"h":17.57,"l":15.63,"n":1327,"o":16.59,"t":"2026-09-10T04:00:00Z","v":202329,"vw":16.359255},{"c":16.73,"h":18.145,"l":15.9424,"n":1799,"o":16.27,"t":"2026-09-11T04:00:00Z","v":282624,"vw":17.442683},{"c":14.27,"h":15.43,"l":13.97,"n":3203,"o":13.97,"t":"2026-09-14T04:00:00Z","v":535964,"vw":14.910135},{"c":12.46,"h":14.15,"l":12.345,"n":3702,"o":13.91,"t":"2026-09-15T04:00:00Z","v":662077,"vw":12.972194},{"c":13.94,"h":14.6904,"l":13,"n":1649,"o":13.23,"t":"2026-09-16T04:00:00Z","v":292421,"vw":13.719507},{"c":15.9,"h":16.57,"l":14.7373,"n":1907,"o":15.83,"t":"2026-09-17T04:00:00Z","v":244191,"vw":15.856748},{"c":17,"h":17.0618,"l":15.475,"n":1446,"o":16.51,"t":"2026-09-18T04:00:00Z","v":269861,"vw":16.12687},{"c":17.76,"h":18.32,"l":16.8728,"n":1575,"o":17.93,"t":"2026-09-21T04:00:00Z","v":260895,"vw":17.688654},{"c":17.51,"h":18.7156,"l":17.45,"n":1051,"o":17.45,"t":"2026-09-22T04:00:00Z","v":225231,"vw":18.015929},{"c":15.69,"h":17.8858,"l":15.4314,"n":1405,"o":17.31,"t":"2026-09-23T04:00:00Z","v":266003,"vw":16.507339},{"c":15.4497,"h":16.45,"l":14.8,"n":1346,"o":14.87,"t":"2026-09-24T04:00:00Z","v":206655,"vw":15.655982},{"c":14.34,"h":15.705,"l":13.71,"n":3292,"o":15.705,"t":"2026-09-25T04:00:00Z","v":545531,"vw":14.369364},{"c":13.3,"h":14.379,"l":13.2,"n":1439,"o":13.85,"t":"2026-09-28T04:00:00Z","v":219959,"vw":13.632629},{"c":13.27,"h":14,"l":12.97,"n":1124,"o":13.82,"t":"2026-09-29T04:00:00Z","v":224558,"vw":13.314465},{"c":12.71,"h":13.62,"l":12.295,"n":2536,"o":13.62,"t":"2026-09-30T04:00:00Z","v":394693,"vw":12.725977},{"c":12.91,"h":13.3,"l":11.935,"n":2016,"o":12.8,"t":"2026-10-01T04:00:00Z","v":289955,"vw":12.426366},{"c":13.9,"h":15.11,"l":13.24,"n":2563,"o":13.885,"t":"2026-10-02T04:00:00Z","v":502180,"vw":14.087446},{"c":12.63,"h":14.78,"l":12.12,"n":5789,"o":14.78,"t":"2026-10-05T04:00:00Z","v":1067249,"vw":12.58543},{"c":12.92,"h":13.2,"l":12.4007,"n":3124,"o":12.85,"t":"2026-10-06T04:00:00Z","v":812243,"vw":12.86029},{"c":11.9,"h":12.38,"l":11.31,"n":3287,"o":12,"t":"2026-10-07T04:00:00Z","v":743719,"vw":11.707206},{"c":10.74,"h":11.5,"l":9.8,"n":3187,"o":11.5,"t":"2026-10-08T04:00:00Z","v":554844,"vw":10.446576},{"c":10.77,"h":10.9182,"l":10.46,"n":688,"o":10.84,"t":"2026-10-09T04:00:00Z","v":182115,"vw":10.782141},{"c":10.21,"h":11.05,"l":10.135,"n":867,"o":10.675,"t":"2026-10-12T04:00:00Z","v":179842,"vw":10.517468},{"c":9.99,"h":10.09,"l":8.8601,"n":1474,"o":9.2,"t":"2026-10-13T04:00:00Z","v":386791,"vw":9.516185},{"c":7.42,"h":9.11,"l":7.22,"n":3393,"o":8.86,"t":"2026-10-14T04:00:00Z","v":880348,"vw":7.92521},{"c":8.76,"h":9.06,"l":5.895,"n":3252,"o":6.6,"t":"2026-10-15T04:00:00Z","v":834120,"vw":7.693711},{"c":7.49,"h":8.8,"l":7.36,"n":1796,"o":8.35,"t":"2026-10-16T04:00:00Z","v":482342,"vw":7.960363},{"c":7.98,"h":8.429,"l":7.6,"n":2453,"o":8.32,"t":"2026-10-19T04:00:00Z","v":741675,"vw":8.11824},{"c":7.85,"h":8.62,"l":7.2,"n":2016,"o":7.54,"t":"2026-10-20T04:00:00Z","v":414294,"vw":8.025331},{"c":8.91,"h":9.25,"l":8.3304,"n":1441,"o":8.8,"t":"2026-10-21T04:00:00Z","v":449405,"vw":8.862547},{"c":6.87,"h":8.62,"l":6.55,"n":2283,"o":8.35,"t":"2026-10-22T04:00:00Z","v":754822,"vw":7.394522},{"c":6.86,"h":7.6,"l":6.5401,"n":1482,"o":6.81,"t":"2026-10-23T04:00:00Z","v":563119,"vw":6.838049}],"volatilityBars":[{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-24T09:45:00Z","v":166,"vw":14.8},{"c":14.9,"h":14.9,"l":14.9,"n":13,"o":14.9,"t":"2026-09-24T10:15:00Z","v":982,"vw":14.9},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-09-24T11:00:00Z","v":135,"vw":15},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-09-24T11:15:00Z","v":301,"vw":15.05},{"c":15,"h":15.02,"l":15,"n":14,"o":15.02,"t":"2026-09-24T11:30:00Z","v":1000,"vw":15.005915},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-24T11:45:00Z","v":100,"vw":15},{"c":14.9379,"h":14.9379,"l":14.9379,"n":1,"o":14.9379,"t":"2026-09-24T12:00:00Z","v":240,"vw":14.9379},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-09-24T12:30:00Z","v":202,"vw":14.85},{"c":14.8587,"h":14.93,"l":14.8587,"n":25,"o":14.8913,"t":"2026-09-24T12:45:00Z","v":2011,"vw":14.904452},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-24T13:00:00Z","v":350,"vw":14.86},{"c":14.99,"h":15,"l":14.98,"n":4,"o":15,"t":"2026-09-24T13:15:00Z","v":632,"vw":14.993607},{"c":15.75,"h":16.45,"l":14.85,"n":245,"o":14.87,"t":"2026-09-24T13:30:00Z","v":42576,"vw":15.94426},{"c":15.3499,"h":15.7962,"l":15.17,"n":86,"o":15.78,"t":"2026-09-24T13:45:00Z","v":17511,"vw":15.24807},{"c":15.57,"h":15.58,"l":15.44,"n":22,"o":15.44,"t":"2026-09-24T14:00:00Z","v":5519,"vw":15.547383},{"c":15.96,"h":15.96,"l":15.646,"n":65,"o":15.68,"t":"2026-09-24T14:15:00Z","v":13402,"vw":15.810581},{"c":15.83,"h":16.0617,"l":15.79,"n":13,"o":15.79,"t":"2026-09-24T14:30:00Z","v":11185,"vw":15.800695},{"c":15.3,"h":15.6999,"l":15.2,"n":54,"o":15.6999,"t":"2026-09-24T14:45:00Z","v":6895,"vw":15.462287},{"c":15.03,"h":15.44,"l":15,"n":45,"o":15.43,"t":"2026-09-24T15:00:00Z","v":2550,"vw":15.199979},{"c":14.87,"h":15.13,"l":14.87,"n":23,"o":15.13,"t":"2026-09-24T15:15:00Z","v":1767,"vw":14.993567},{"c":14.95,"h":14.99,"l":14.8,"n":30,"o":14.99,"t":"2026-09-24T15:30:00Z","v":4678,"vw":14.861424},{"c":15.26,"h":15.26,"l":15.04,"n":5,"o":15.04,"t":"2026-09-24T15:45:00Z","v":2100,"vw":15.193095},{"c":15.07,"h":15.15,"l":15.07,"n":7,"o":15.075,"t":"2026-09-24T16:00:00Z","v":907,"vw":15.131325},{"c":15.6,"h":15.6,"l":15.14,"n":30,"o":15.14,"t":"2026-09-24T16:15:00Z","v":7213,"vw":15.521328},{"c":15.69,"h":15.77,"l":15.4873,"n":51,"o":15.5114,"t":"2026-09-24T16:30:00Z","v":18149,"vw":15.65377},{"c":15.62,"h":15.64,"l":15.62,"n":13,"o":15.64,"t":"2026-09-24T16:45:00Z","v":1111,"vw":15.637273},{"c":15.912,"h":16,"l":15.8047,"n":32,"o":15.8047,"t":"2026-09-24T17:00:00Z","v":14658,"vw":15.925142},{"c":15.69,"h":15.8918,"l":15.69,"n":33,"o":15.8918,"t":"2026-09-24T17:15:00Z","v":4078,"vw":15.814294},{"c":15.8299,"h":15.91,"l":15.795,"n":17,"o":15.896,"t":"2026-09-24T17:30:00Z","v":1411,"vw":15.86191},{"c":15.8403,"h":15.8403,"l":15.8403,"n":1,"o":15.8403,"t":"2026-09-24T17:45:00Z","v":100,"vw":15.8403},{"c":15.7,"h":15.7,"l":15.64,"n":40,"o":15.67,"t":"2026-09-24T18:00:00Z","v":3576,"vw":15.668466},{"c":15.87,"h":15.87,"l":15.74,"n":8,"o":15.805,"t":"2026-09-24T18:15:00Z","v":907,"vw":15.81222},{"c":15.76,"h":15.95,"l":15.735,"n":10,"o":15.735,"t":"2026-09-24T18:30:00Z","v":2597,"vw":15.889112},{"c":15.91,"h":16,"l":15.91,"n":12,"o":16,"t":"2026-09-24T18:45:00Z","v":917,"vw":15.979102},{"c":15.75,"h":15.92,"l":15.75,"n":10,"o":15.92,"t":"2026-09-24T19:00:00Z","v":940,"vw":15.885223},{"c":15.9001,"h":15.9001,"l":15.815,"n":2,"o":15.815,"t":"2026-09-24T19:15:00Z","v":330,"vw":15.856261},{"c":15.6,"h":15.72,"l":15.58,"n":27,"o":15.705,"t":"2026-09-24T19:30:00Z","v":6264,"vw":15.623481},{"c":15.4497,"h":15.545,"l":15.425,"n":56,"o":15.545,"t":"2026-09-24T19:45:00Z","v":21158,"vw":15.447467},{"c":15.55,"h":15.6043,"l":15.55,"n":4,"o":15.6043,"t":"2026-09-24T20:00:00Z","v":1135,"vw":15.576488},{"c":15.4392,"h":15.4392,"l":15.4392,"n":2,"o":15.4392,"t":"2026-09-24T20:15:00Z","v":175,"vw":15.4392},{"c":15.38,"h":15.41,"l":15.38,"n":3,"o":15.41,"t":"2026-09-24T21:30:00Z","v":625,"vw":15.395},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-09-25T08:30:00Z","v":275,"vw":15.71},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-09-25T08:45:00Z","v":250,"vw":15.85},{"c":15.9068,"h":15.9068,"l":15.9068,"n":1,"o":15.9068,"t":"2026-09-25T11:00:00Z","v":200,"vw":15.9068},{"c":16.04,"h":16.04,"l":16.02,"n":5,"o":16.02,"t":"2026-09-25T11:30:00Z","v":372,"vw":16.029174},{"c":16.03,"h":16.03,"l":16.03,"n":15,"o":16.03,"t":"2026-09-25T11:45:00Z","v":378,"vw":16.03},{"c":15.95,"h":15.95,"l":15.92,"n":6,"o":15.92,"t":"2026-09-25T12:15:00Z","v":1931,"vw":15.939158},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-09-25T12:30:00Z","v":300,"vw":15.81},{"c":15.934,"h":15.934,"l":15.71,"n":8,"o":15.71,"t":"2026-09-25T13:00:00Z","v":500,"vw":15.770541},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-25T13:15:00Z","v":180,"vw":15.95},{"c":14.77,"h":15.705,"l":14.76,"n":230,"o":15.705,"t":"2026-09-25T13:30:00Z","v":49478,"vw":15.235234},{"c":14.72,"h":14.9,"l":14.6,"n":185,"o":14.875,"t":"2026-09-25T13:45:00Z","v":26298,"vw":14.664697},{"c":14.33,"h":14.64,"l":14.08,"n":253,"o":14.64,"t":"2026-09-25T14:00:00Z","v":68673,"vw":14.2979},{"c":14.125,"h":14.5,"l":14.1,"n":142,"o":14.2249,"t":"2026-09-25T14:15:00Z","v":15445,"vw":14.329222},{"c":14.205,"h":14.31,"l":14.115,"n":384,"o":14.16,"t":"2026-09-25T14:30:00Z","v":68985,"vw":14.214109},{"c":14.2194,"h":14.395,"l":14.21,"n":95,"o":14.35,"t":"2026-09-25T14:45:00Z","v":6408,"vw":14.342783},{"c":14.11,"h":14.24,"l":14.08,"n":65,"o":14.225,"t":"2026-09-25T15:00:00Z","v":16266,"vw":14.125248},{"c":14.07,"h":14.2131,"l":14.07,"n":74,"o":14.2131,"t":"2026-09-25T15:15:00Z","v":9880,"vw":14.097694},{"c":14,"h":14.23,"l":14,"n":105,"o":14.23,"t":"2026-09-25T15:30:00Z","v":24884,"vw":14.032852},{"c":14.14,"h":14.14,"l":13.71,"n":344,"o":13.9743,"t":"2026-09-25T15:45:00Z","v":42276,"vw":13.894283},{"c":14.4586,"h":14.645,"l":14.15,"n":205,"o":14.15,"t":"2026-09-25T16:00:00Z","v":56932,"vw":14.373827},{"c":14.32,"h":14.65,"l":14.3139,"n":214,"o":14.55,"t":"2026-09-25T16:15:00Z","v":51091,"vw":14.453012},{"c":14.3793,"h":14.39,"l":14.231,"n":50,"o":14.36,"t":"2026-09-25T16:30:00Z","v":3439,"vw":14.324209},{"c":14.26,"h":14.33,"l":14.18,"n":64,"o":14.3,"t":"2026-09-25T16:45:00Z","v":7369,"vw":14.240642},{"c":14.2,"h":14.235,"l":14.18,"n":36,"o":14.22,"t":"2026-09-25T17:00:00Z","v":4232,"vw":14.207729},{"c":14.1749,"h":14.24,"l":14.17,"n":51,"o":14.22,"t":"2026-09-25T17:15:00Z","v":9548,"vw":14.213395},{"c":14.26,"h":14.26,"l":14.09,"n":31,"o":14.155,"t":"2026-09-25T17:30:00Z","v":5565,"vw":14.167181},{"c":14.22,"h":14.245,"l":14.17,"n":6,"o":14.245,"t":"2026-09-25T17:45:00Z","v":2169,"vw":14.21077},{"c":14.205,"h":14.29,"l":14.205,"n":5,"o":14.29,"t":"2026-09-25T18:00:00Z","v":869,"vw":14.25708},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-09-25T18:15:00Z","v":100,"vw":14.25},{"c":14.16,"h":14.29,"l":14.16,"n":12,"o":14.29,"t":"2026-09-25T18:30:00Z","v":1713,"vw":14.192265},{"c":14.1,"h":14.2138,"l":14.1,"n":10,"o":14.14,"t":"2026-09-25T18:45:00Z","v":2453,"vw":14.143664},{"c":14.38,"h":14.3927,"l":14.14,"n":49,"o":14.14,"t":"2026-09-25T19:00:00Z","v":6544,"vw":14.351869},{"c":14.415,"h":14.46,"l":14.36,"n":57,"o":14.45,"t":"2026-09-25T19:15:00Z","v":6930,"vw":14.405841},{"c":14.31,"h":14.454,"l":14.225,"n":86,"o":14.44,"t":"2026-09-25T19:30:00Z","v":18545,"vw":14.332026},{"c":14.3606,"h":14.47,"l":14.32,"n":137,"o":14.34,"t":"2026-09-25T19:45:00Z","v":24997,"vw":14.416195},{"c":14.38,"h":14.49,"l":14.3,"n":6,"o":14.34,"t":"2026-09-25T20:00:00Z","v":1093,"vw":14.373914},{"c":14.41,"h":14.41,"l":14.3,"n":9,"o":14.32,"t":"2026-09-25T20:15:00Z","v":730,"vw":14.338352},{"c":14.443,"h":14.443,"l":14.443,"n":1,"o":14.443,"t":"2026-09-25T21:45:00Z","v":100,"vw":14.443},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-25T22:00:00Z","v":120,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-25T22:30:00Z","v":100,"vw":14.45},{"c":13.8,"h":14.05,"l":13.8,"n":14,"o":13.88,"t":"2026-09-28T08:00:00Z","v":906,"vw":13.971694},{"c":13.687,"h":13.687,"l":13.687,"n":1,"o":13.687,"t":"2026-09-28T09:45:00Z","v":200,"vw":13.687},{"c":13.85,"h":13.85,"l":13.85,"n":5,"o":13.85,"t":"2026-09-28T11:00:00Z","v":270,"vw":13.85},{"c":13.85,"h":13.94,"l":13.85,"n":13,"o":13.94,"t":"2026-09-28T11:45:00Z","v":1296,"vw":13.892486},{"c":13.98,"h":14.04,"l":13.83,"n":24,"o":13.83,"t":"2026-09-28T12:00:00Z","v":1715,"vw":13.974004},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-09-28T12:15:00Z","v":100,"vw":13.96},{"c":13.96,"h":13.96,"l":13.96,"n":9,"o":13.96,"t":"2026-09-28T12:30:00Z","v":396,"vw":13.96},{"c":13.95,"h":13.96,"l":13.95,"n":37,"o":13.95,"t":"2026-09-28T12:45:00Z","v":1579,"vw":13.951996},{"c":13.9,"h":13.97,"l":13.9,"n":12,"o":13.97,"t":"2026-09-28T13:15:00Z","v":2531,"vw":13.914589},{"c":14,"h":14.379,"l":13.77,"n":183,"o":13.85,"t":"2026-09-28T13:30:00Z","v":26057,"vw":13.971305},{"c":13.98,"h":14.09,"l":13.775,"n":126,"o":14.03,"t":"2026-09-28T13:45:00Z","v":22669,"vw":13.933729},{"c":13.9344,"h":13.95,"l":13.85,"n":23,"o":13.85,"t":"2026-09-28T14:00:00Z","v":3588,"vw":13.913176},{"c":13.97,"h":13.975,"l":13.885,"n":14,"o":13.9,"t":"2026-09-28T14:15:00Z","v":1798,"vw":13.942844},{"c":13.5629,"h":13.86,"l":13.5629,"n":69,"o":13.86,"t":"2026-09-28T14:30:00Z","v":22094,"vw":13.709892},{"c":13.5,"h":13.62,"l":13.35,"n":156,"o":13.62,"t":"2026-09-28T14:45:00Z","v":29451,"vw":13.472265},{"c":13.435,"h":13.51,"l":13.435,"n":27,"o":13.51,"t":"2026-09-28T15:00:00Z","v":3872,"vw":13.489725},{"c":13.44,"h":13.44,"l":13.2011,"n":44,"o":13.39,"t":"2026-09-28T15:15:00Z","v":8306,"vw":13.331866},{"c":13.4,"h":13.4799,"l":13.29,"n":39,"o":13.38,"t":"2026-09-28T15:30:00Z","v":5429,"vw":13.383437},{"c":13.639,"h":13.639,"l":13.405,"n":26,"o":13.41,"t":"2026-09-28T15:45:00Z","v":4747,"vw":13.498535},{"c":13.585,"h":13.64,"l":13.585,"n":28,"o":13.6353,"t":"2026-09-28T16:00:00Z","v":3486,"vw":13.627544},{"c":13.99,"h":14.01,"l":13.56,"n":46,"o":13.56,"t":"2026-09-28T16:15:00Z","v":5877,"vw":13.911202},{"c":13.681,"h":14.01,"l":13.655,"n":14,"o":14.01,"t":"2026-09-28T16:30:00Z","v":4092,"vw":13.753264},{"c":13.6,"h":13.68,"l":13.5657,"n":7,"o":13.68,"t":"2026-09-28T16:45:00Z","v":519,"vw":13.623054},{"c":13.82,"h":13.82,"l":13.59,"n":13,"o":13.59,"t":"2026-09-28T17:00:00Z","v":2445,"vw":13.613975},{"c":13.82,"h":13.8499,"l":13.82,"n":3,"o":13.84,"t":"2026-09-28T17:15:00Z","v":1022,"vw":13.84308},{"c":13.9,"h":13.9,"l":13.875,"n":6,"o":13.875,"t":"2026-09-28T17:30:00Z","v":426,"vw":13.88375},{"c":13.9341,"h":14,"l":13.9341,"n":5,"o":14,"t":"2026-09-28T17:45:00Z","v":1324,"vw":13.943584},{"c":13.94,"h":13.975,"l":13.94,"n":5,"o":13.95,"t":"2026-09-28T18:00:00Z","v":2400,"vw":13.971489},{"c":13.86,"h":13.895,"l":13.86,"n":9,"o":13.87,"t":"2026-09-28T18:15:00Z","v":3274,"vw":13.861447},{"c":13.89,"h":13.89,"l":13.85,"n":5,"o":13.89,"t":"2026-09-28T18:30:00Z","v":601,"vw":13.878333},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-09-28T18:45:00Z","v":100,"vw":13.96},{"c":13.75,"h":13.87,"l":13.75,"n":12,"o":13.87,"t":"2026-09-28T19:00:00Z","v":1110,"vw":13.78325},{"c":13.61,"h":13.78,"l":13.58,"n":6,"o":13.69,"t":"2026-09-28T19:15:00Z","v":503,"vw":13.683967},{"c":13.435,"h":13.48,"l":13.3843,"n":68,"o":13.48,"t":"2026-09-28T19:30:00Z","v":22882,"vw":13.418705},{"c":13.2,"h":13.495,"l":13.2,"n":62,"o":13.485,"t":"2026-09-28T19:45:00Z","v":24253,"vw":13.312927},{"c":13.21,"h":13.3,"l":13.21,"n":8,"o":13.3,"t":"2026-09-28T20:00:00Z","v":1872,"vw":13.220398},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-09-28T20:15:00Z","v":100,"vw":13.51},{"c":13.3745,"h":13.3745,"l":13.3745,"n":1,"o":13.3745,"t":"2026-09-28T20:45:00Z","v":100,"vw":13.3745},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-28T21:15:00Z","v":500,"vw":13.4},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-09-29T11:30:00Z","v":1000,"vw":13.75},{"c":13.741,"h":13.741,"l":13.741,"n":3,"o":13.741,"t":"2026-09-29T12:15:00Z","v":304,"vw":13.741},{"c":13.8185,"h":13.8185,"l":13.69,"n":5,"o":13.69,"t":"2026-09-29T12:30:00Z","v":495,"vw":13.722125},{"c":13.7644,"h":13.7644,"l":13.7644,"n":1,"o":13.7644,"t":"2026-09-29T12:45:00Z","v":100,"vw":13.7644},{"c":13.765,"h":13.765,"l":13.765,"n":1,"o":13.765,"t":"2026-09-29T13:00:00Z","v":100,"vw":13.765},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-29T13:15:00Z","v":100,"vw":13.81},{"c":13.43,"h":13.82,"l":12.97,"n":169,"o":13.82,"t":"2026-09-29T13:30:00Z","v":24711,"vw":13.260017},{"c":13.33,"h":13.51,"l":13.33,"n":15,"o":13.48,"t":"2026-09-29T13:45:00Z","v":2162,"vw":13.460206},{"c":13.13,"h":13.34,"l":12.98,"n":129,"o":13.34,"t":"2026-09-29T14:00:00Z","v":21478,"vw":13.069345},{"c":13.7885,"h":14,"l":13.05,"n":81,"o":13.06,"t":"2026-09-29T14:15:00Z","v":15351,"vw":13.476907},{"c":13.72,"h":13.85,"l":13.72,"n":20,"o":13.85,"t":"2026-09-29T14:30:00Z","v":6961,"vw":13.767201},{"c":13.88,"h":13.95,"l":13.71,"n":39,"o":13.8807,"t":"2026-09-29T14:45:00Z","v":13990,"vw":13.821945},{"c":13.58,"h":13.7,"l":13.54,"n":13,"o":13.7,"t":"2026-09-29T15:00:00Z","v":2166,"vw":13.630744},{"c":13.3649,"h":13.62,"l":13.32,"n":15,"o":13.62,"t":"2026-09-29T15:15:00Z","v":4570,"vw":13.457187},{"c":13.39,"h":13.39,"l":13.3,"n":24,"o":13.3,"t":"2026-09-29T15:30:00Z","v":3528,"vw":13.374207},{"c":13.42,"h":13.46,"l":13.35,"n":12,"o":13.35,"t":"2026-09-29T15:45:00Z","v":1148,"vw":13.417015},{"c":13.24,"h":13.3361,"l":13.24,"n":7,"o":13.3361,"t":"2026-09-29T16:00:00Z","v":2592,"vw":13.286809},{"c":13.38,"h":13.39,"l":13.19,"n":15,"o":13.26,"t":"2026-09-29T16:15:00Z","v":2163,"vw":13.264457},{"c":13.24,"h":13.4083,"l":13.24,"n":4,"o":13.4083,"t":"2026-09-29T16:30:00Z","v":1487,"vw":13.334316},{"c":13.23,"h":13.245,"l":13.1917,"n":14,"o":13.245,"t":"2026-09-29T16:45:00Z","v":4997,"vw":13.217918},{"c":13.31,"h":13.32,"l":13.31,"n":6,"o":13.32,"t":"2026-09-29T17:15:00Z","v":500,"vw":13.314911},{"c":13.42,"h":13.42,"l":13.38,"n":9,"o":13.38,"t":"2026-09-29T17:30:00Z","v":637,"vw":13.406667},{"c":13.3025,"h":13.3025,"l":13.3025,"n":1,"o":13.3025,"t":"2026-09-29T17:45:00Z","v":1450,"vw":13.3025},{"c":13.44,"h":13.47,"l":13.38,"n":19,"o":13.4,"t":"2026-09-29T18:00:00Z","v":1676,"vw":13.411039},{"c":13.23,"h":13.42,"l":13.23,"n":9,"o":13.42,"t":"2026-09-29T18:15:00Z","v":888,"vw":13.305422},{"c":13.455,"h":13.455,"l":13.15,"n":31,"o":13.15,"t":"2026-09-29T18:30:00Z","v":7572,"vw":13.238246},{"c":13.395,"h":13.44,"l":13.395,"n":17,"o":13.415,"t":"2026-09-29T18:45:00Z","v":2083,"vw":13.419801},{"c":13.435,"h":13.435,"l":13.41,"n":6,"o":13.41,"t":"2026-09-29T19:00:00Z","v":743,"vw":13.420714},{"c":13.34,"h":13.38,"l":13.34,"n":3,"o":13.34,"t":"2026-09-29T19:15:00Z","v":711,"vw":13.346245},{"c":13.22,"h":13.22,"l":13.185,"n":15,"o":13.185,"t":"2026-09-29T19:30:00Z","v":1815,"vw":13.201103},{"c":13.24,"h":13.269,"l":13.145,"n":122,"o":13.145,"t":"2026-09-29T19:45:00Z","v":88648,"vw":13.218586},{"c":13.3,"h":13.3,"l":13.27,"n":9,"o":13.27,"t":"2026-09-29T20:00:00Z","v":1162,"vw":13.282961},{"c":13.35,"h":13.35,"l":13.32,"n":7,"o":13.32,"t":"2026-09-29T20:30:00Z","v":800,"vw":13.33375},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-09-29T21:15:00Z","v":100,"vw":13.33},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-29T22:00:00Z","v":100,"vw":13.35},{"c":13.35,"h":13.35,"l":13.35,"n":4,"o":13.35,"t":"2026-09-29T23:00:00Z","v":270,"vw":13.35},{"c":13.59,"h":13.59,"l":13.59,"n":1,"o":13.59,"t":"2026-09-29T23:45:00Z","v":200,"vw":13.59},{"c":13.26,"h":13.59,"l":13.26,"n":10,"o":13.59,"t":"2026-09-30T08:00:00Z","v":450,"vw":13.503158},{"c":13.2239,"h":13.2239,"l":13.2239,"n":1,"o":13.2239,"t":"2026-09-30T10:30:00Z","v":100,"vw":13.2239},{"c":13.32,"h":13.32,"l":13.21,"n":5,"o":13.25,"t":"2026-09-30T11:00:00Z","v":700,"vw":13.24522},{"c":13.1239,"h":13.22,"l":13.1239,"n":18,"o":13.15,"t":"2026-09-30T11:15:00Z","v":1016,"vw":13.188577},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-09-30T12:15:00Z","v":738,"vw":13.25},{"c":13.7187,"h":13.7187,"l":13.55,"n":5,"o":13.6858,"t":"2026-09-30T12:30:00Z","v":501,"vw":13.64864},{"c":13.68,"h":13.72,"l":13.68,"n":3,"o":13.72,"t":"2026-09-30T12:45:00Z","v":963,"vw":13.703385},{"c":13.7999,"h":13.7999,"l":13.72,"n":26,"o":13.72,"t":"2026-09-30T13:00:00Z","v":5071,"vw":13.760532},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-30T13:15:00Z","v":800,"vw":13.75},{"c":12.61,"h":13.62,"l":12.295,"n":587,"o":13.62,"t":"2026-09-30T13:30:00Z","v":97323,"vw":12.703195},{"c":12.81,"h":12.81,"l":12.395,"n":167,"o":12.6,"t":"2026-09-30T13:45:00Z","v":38888,"vw":12.564496},{"c":12.855,"h":13.12,"l":12.7415,"n":111,"o":12.8573,"t":"2026-09-30T14:00:00Z","v":23969,"vw":12.948111},{"c":12.71,"h":12.85,"l":12.67,"n":143,"o":12.8,"t":"2026-09-30T14:15:00Z","v":19024,"vw":12.763595},{"c":12.82,"h":12.92,"l":12.72,"n":64,"o":12.75,"t":"2026-09-30T14:30:00Z","v":4617,"vw":12.83348},{"c":12.9,"h":12.925,"l":12.8,"n":54,"o":12.83,"t":"2026-09-30T14:45:00Z","v":6017,"vw":12.870484},{"c":12.69,"h":12.83,"l":12.675,"n":45,"o":12.82,"t":"2026-09-30T15:00:00Z","v":5540,"vw":12.726029},{"c":12.71,"h":12.71,"l":12.6,"n":92,"o":12.65,"t":"2026-09-30T15:15:00Z","v":24614,"vw":12.655644},{"c":12.68,"h":12.87,"l":12.66,"n":64,"o":12.66,"t":"2026-09-30T15:30:00Z","v":6264,"vw":12.787694},{"c":12.68,"h":12.68,"l":12.55,"n":33,"o":12.64,"t":"2026-09-30T15:45:00Z","v":4099,"vw":12.592458},{"c":12.665,"h":12.73,"l":12.66,"n":43,"o":12.695,"t":"2026-09-30T16:00:00Z","v":3256,"vw":12.689555},{"c":12.72,"h":12.745,"l":12.625,"n":29,"o":12.665,"t":"2026-09-30T16:15:00Z","v":2587,"vw":12.673529},{"c":12.85,"h":12.85,"l":12.68,"n":53,"o":12.725,"t":"2026-09-30T16:30:00Z","v":14670,"vw":12.768156},{"c":12.74,"h":12.83,"l":12.73,"n":30,"o":12.82,"t":"2026-09-30T16:45:00Z","v":5032,"vw":12.77131},{"c":12.69,"h":12.785,"l":12.65,"n":38,"o":12.765,"t":"2026-09-30T17:00:00Z","v":9928,"vw":12.720447},{"c":12.82,"h":12.82,"l":12.63,"n":39,"o":12.65,"t":"2026-09-30T17:15:00Z","v":5659,"vw":12.720357},{"c":12.85,"h":12.85,"l":12.781,"n":10,"o":12.82,"t":"2026-09-30T17:30:00Z","v":2227,"vw":12.817576},{"c":12.815,"h":12.85,"l":12.74,"n":35,"o":12.82,"t":"2026-09-30T17:45:00Z","v":4728,"vw":12.798504},{"c":12.87,"h":12.895,"l":12.79,"n":44,"o":12.83,"t":"2026-09-30T18:00:00Z","v":4693,"vw":12.851916},{"c":12.78,"h":12.88,"l":12.75,"n":23,"o":12.86,"t":"2026-09-30T18:15:00Z","v":6217,"vw":12.786398},{"c":12.945,"h":12.945,"l":12.75,"n":30,"o":12.77,"t":"2026-09-30T18:30:00Z","v":4177,"vw":12.875578},{"c":12.91,"h":12.935,"l":12.82,"n":27,"o":12.91,"t":"2026-09-30T18:45:00Z","v":12826,"vw":12.85934},{"c":12.84,"h":12.88,"l":12.79,"n":42,"o":12.86,"t":"2026-09-30T19:00:00Z","v":4811,"vw":12.843198},{"c":12.67,"h":12.84,"l":12.67,"n":80,"o":12.84,"t":"2026-09-30T19:15:00Z","v":9429,"vw":12.736525},{"c":12.69,"h":12.73,"l":12.65,"n":20,"o":12.69,"t":"2026-09-30T19:30:00Z","v":3298,"vw":12.675989},{"c":12.69,"h":12.78,"l":12.59,"n":156,"o":12.78,"t":"2026-09-30T19:45:00Z","v":43654,"vw":12.668022},{"c":12.85,"h":12.85,"l":12.68,"n":49,"o":12.71,"t":"2026-09-30T20:00:00Z","v":3256,"vw":12.765719},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-09-30T20:15:00Z","v":153,"vw":12.69},{"c":12.7667,"h":12.7668,"l":12.7667,"n":2,"o":12.7668,"t":"2026-09-30T21:30:00Z","v":481,"vw":12.766748},{"c":12.7,"h":12.71,"l":12.7,"n":39,"o":12.71,"t":"2026-09-30T21:45:00Z","v":2871,"vw":12.702851},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-30T22:45:00Z","v":360,"vw":12.65},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-30T23:00:00Z","v":223,"vw":12.78},{"c":12.71,"h":12.82,"l":12.71,"n":5,"o":12.8146,"t":"2026-09-30T23:45:00Z","v":650,"vw":12.779235},{"c":12.95,"h":12.95,"l":12.9,"n":8,"o":12.9,"t":"2026-10-01T08:00:00Z","v":1729,"vw":12.921089},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-01T11:45:00Z","v":100,"vw":13.18},{"c":12.97,"h":12.97,"l":12.95,"n":14,"o":12.95,"t":"2026-10-01T12:00:00Z","v":3807,"vw":12.962367},{"c":12.91,"h":12.96,"l":12.91,"n":2,"o":12.96,"t":"2026-10-01T12:30:00Z","v":727,"vw":12.942806},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-01T12:45:00Z","v":780,"vw":12.86},{"c":12.7717,"h":12.7717,"l":12.7,"n":4,"o":12.7,"t":"2026-10-01T13:00:00Z","v":652,"vw":12.732192},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-01T13:15:00Z","v":810,"vw":12.77},{"c":12.67,"h":12.85,"l":12.67,"n":35,"o":12.8,"t":"2026-10-01T13:30:00Z","v":9777,"vw":12.773633},{"c":12.435,"h":12.65,"l":12.25,"n":108,"o":12.65,"t":"2026-10-01T13:45:00Z","v":22232,"vw":12.387092},{"c":12.2,"h":12.35,"l":11.95,"n":176,"o":12.35,"t":"2026-10-01T14:00:00Z","v":48900,"vw":12.056839},{"c":12.09,"h":12.21,"l":12,"n":126,"o":12.16,"t":"2026-10-01T14:15:00Z","v":19601,"vw":12.062266},{"c":12.3,"h":12.37,"l":12.05,"n":106,"o":12.09,"t":"2026-10-01T14:30:00Z","v":21550,"vw":12.277094},{"c":12.35,"h":12.35,"l":12.205,"n":45,"o":12.26,"t":"2026-10-01T14:45:00Z","v":6249,"vw":12.240926},{"c":12.0193,"h":12.2,"l":11.98,"n":75,"o":12.18,"t":"2026-10-01T15:00:00Z","v":12010,"vw":12.051947},{"c":12.21,"h":12.28,"l":11.935,"n":103,"o":12.01,"t":"2026-10-01T15:15:00Z","v":14761,"vw":12.062961},{"c":12.1359,"h":12.27,"l":12.1359,"n":27,"o":12.17,"t":"2026-10-01T15:30:00Z","v":4977,"vw":12.215389},{"c":12.24,"h":12.27,"l":12.19,"n":20,"o":12.19,"t":"2026-10-01T15:45:00Z","v":4313,"vw":12.22713},{"c":12.21,"h":12.38,"l":12.2,"n":39,"o":12.31,"t":"2026-10-01T16:00:00Z","v":5713,"vw":12.283025},{"c":12.3,"h":12.3641,"l":12.175,"n":16,"o":12.2,"t":"2026-10-01T16:15:00Z","v":1695,"vw":12.280106},{"c":12.42,"h":12.45,"l":12.3,"n":31,"o":12.3,"t":"2026-10-01T16:30:00Z","v":6891,"vw":12.410259},{"c":12.43,"h":12.5079,"l":12.41,"n":34,"o":12.46,"t":"2026-10-01T16:45:00Z","v":5999,"vw":12.474832},{"c":12.545,"h":12.61,"l":12.47,"n":47,"o":12.47,"t":"2026-10-01T17:00:00Z","v":4969,"vw":12.549578},{"c":13.0931,"h":13.23,"l":12.58,"n":101,"o":12.58,"t":"2026-10-01T17:15:00Z","v":25877,"vw":13.027823},{"c":13,"h":13.3,"l":12.98,"n":64,"o":13.26,"t":"2026-10-01T17:30:00Z","v":8361,"vw":13.124384},{"c":13.13,"h":13.13,"l":13.05,"n":22,"o":13.09,"t":"2026-10-01T17:45:00Z","v":3691,"vw":13.105087},{"c":12.8799,"h":13.01,"l":12.79,"n":33,"o":13.01,"t":"2026-10-01T18:00:00Z","v":8065,"vw":12.89794},{"c":12.7,"h":12.9,"l":12.7,"n":20,"o":12.9,"t":"2026-10-01T18:15:00Z","v":2527,"vw":12.810801},{"c":12.7502,"h":12.7502,"l":12.68,"n":15,"o":12.68,"t":"2026-10-01T18:30:00Z","v":5498,"vw":12.687083},{"c":12.81,"h":12.82,"l":12.76,"n":16,"o":12.77,"t":"2026-10-01T18:45:00Z","v":1753,"vw":12.798892},{"c":12.7995,"h":12.8,"l":12.74,"n":25,"o":12.79,"t":"2026-10-01T19:00:00Z","v":5089,"vw":12.770377},{"c":12.7,"h":12.78,"l":12.7,"n":19,"o":12.76,"t":"2026-10-01T19:15:00Z","v":3505,"vw":12.760586},{"c":12.61,"h":12.74,"l":12.59,"n":47,"o":12.7099,"t":"2026-10-01T19:30:00Z","v":6718,"vw":12.640589},{"c":12.88,"h":12.89,"l":12.675,"n":45,"o":12.675,"t":"2026-10-01T19:45:00Z","v":7935,"vw":12.822492},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-10-01T20:00:00Z","v":595,"vw":12.91},{"c":12.86,"h":12.86,"l":12.86,"n":204,"o":12.86,"t":"2026-10-01T20:15:00Z","v":1890,"vw":12.86},{"c":12.81,"h":12.8391,"l":12.81,"n":3,"o":12.8391,"t":"2026-10-01T20:30:00Z","v":600,"vw":12.8294},{"c":12.8105,"h":12.8105,"l":12.8105,"n":1,"o":12.8105,"t":"2026-10-01T20:45:00Z","v":200,"vw":12.8105},{"c":12.77,"h":12.77,"l":12.77,"n":29,"o":12.77,"t":"2026-10-01T22:30:00Z","v":732,"vw":12.77},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-01T22:45:00Z","v":327,"vw":12.9},{"c":12.9419,"h":12.9419,"l":12.9419,"n":1,"o":12.9419,"t":"2026-10-01T23:00:00Z","v":100,"vw":12.9419},{"c":12.9,"h":12.9,"l":12.886,"n":4,"o":12.89,"t":"2026-10-01T23:15:00Z","v":995,"vw":12.887933},{"c":12.865,"h":12.9306,"l":12.865,"n":2,"o":12.9306,"t":"2026-10-01T23:30:00Z","v":202,"vw":12.897475},{"c":13.4,"h":13.4,"l":12.91,"n":2,"o":12.91,"t":"2026-10-01T23:45:00Z","v":340,"vw":13.198235},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-02T08:00:00Z","v":171,"vw":13.17},{"c":13.42,"h":13.42,"l":13.42,"n":3,"o":13.42,"t":"2026-10-02T09:45:00Z","v":225,"vw":13.42},{"c":13.26,"h":13.26,"l":13.25,"n":54,"o":13.25,"t":"2026-10-02T11:00:00Z","v":1500,"vw":13.252854},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-02T11:15:00Z","v":689,"vw":13.28},{"c":13.24,"h":13.25,"l":13.23,"n":12,"o":13.23,"t":"2026-10-02T11:30:00Z","v":2705,"vw":13.23251},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-02T12:00:00Z","v":300,"vw":13.16},{"c":13.6,"h":13.64,"l":13.26,"n":27,"o":13.26,"t":"2026-10-02T12:30:00Z","v":5801,"vw":13.386681},{"c":13.7,"h":13.7,"l":13.565,"n":6,"o":13.57,"t":"2026-10-02T12:45:00Z","v":1308,"vw":13.591417},{"c":13.7,"h":13.7,"l":13.68,"n":7,"o":13.68,"t":"2026-10-02T13:00:00Z","v":2764,"vw":13.698132},{"c":13.99,"h":14,"l":13.8568,"n":11,"o":13.88,"t":"2026-10-02T13:15:00Z","v":1556,"vw":13.888429},{"c":14.4067,"h":14.5735,"l":13.6809,"n":308,"o":13.86,"t":"2026-10-02T13:30:00Z","v":74185,"vw":14.27064},{"c":14.73,"h":14.73,"l":14.28,"n":203,"o":14.44,"t":"2026-10-02T13:45:00Z","v":32648,"vw":14.556951},{"c":14.9,"h":15,"l":14.525,"n":222,"o":14.535,"t":"2026-10-02T14:00:00Z","v":31458,"vw":14.902371},{"c":15.09,"h":15.11,"l":14.7405,"n":139,"o":14.79,"t":"2026-10-02T14:15:00Z","v":20358,"vw":14.87307},{"c":14.8,"h":15.015,"l":14.8,"n":116,"o":14.98,"t":"2026-10-02T14:30:00Z","v":40488,"vw":14.946713},{"c":14.405,"h":14.855,"l":14.36,"n":73,"o":14.805,"t":"2026-10-02T14:45:00Z","v":10019,"vw":14.552131},{"c":14.28,"h":14.33,"l":14.2187,"n":41,"o":14.33,"t":"2026-10-02T15:00:00Z","v":7204,"vw":14.288966},{"c":14.0399,"h":14.095,"l":13.99,"n":31,"o":14.07,"t":"2026-10-02T15:15:00Z","v":4183,"vw":14.046322},{"c":13.7984,"h":14.03,"l":13.7984,"n":36,"o":14.03,"t":"2026-10-02T15:30:00Z","v":6585,"vw":13.931464},{"c":13.62,"h":13.82,"l":13.395,"n":90,"o":13.785,"t":"2026-10-02T15:45:00Z","v":22243,"vw":13.51901},{"c":13.6,"h":13.71,"l":13.5489,"n":74,"o":13.64,"t":"2026-10-02T16:00:00Z","v":18154,"vw":13.60782},{"c":13.605,"h":13.605,"l":13.54,"n":6,"o":13.54,"t":"2026-10-02T16:15:00Z","v":586,"vw":13.574866},{"c":13.455,"h":13.49,"l":13.42,"n":14,"o":13.49,"t":"2026-10-02T16:30:00Z","v":4791,"vw":13.442043},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-02T16:45:00Z","v":500,"vw":13.5},{"c":13.46,"h":13.4803,"l":13.42,"n":9,"o":13.43,"t":"2026-10-02T17:00:00Z","v":1927,"vw":13.448534},{"c":13.38,"h":13.39,"l":13.24,"n":33,"o":13.3,"t":"2026-10-02T17:15:00Z","v":2674,"vw":13.298224},{"c":13.3986,"h":13.48,"l":13.35,"n":14,"o":13.47,"t":"2026-10-02T17:30:00Z","v":2739,"vw":13.446859},{"c":13.53,"h":13.53,"l":13.37,"n":11,"o":13.37,"t":"2026-10-02T17:45:00Z","v":5934,"vw":13.443312},{"c":13.63,"h":13.64,"l":13.49,"n":12,"o":13.5,"t":"2026-10-02T18:00:00Z","v":2691,"vw":13.540218},{"c":13.55,"h":13.62,"l":13.55,"n":9,"o":13.615,"t":"2026-10-02T18:15:00Z","v":2322,"vw":13.556333},{"c":13.46,"h":13.5365,"l":13.46,"n":11,"o":13.53,"t":"2026-10-02T18:30:00Z","v":1157,"vw":13.499507},{"c":13.46,"h":13.495,"l":13.44,"n":54,"o":13.47,"t":"2026-10-02T18:45:00Z","v":18096,"vw":13.482041},{"c":13.49,"h":13.505,"l":13.4877,"n":5,"o":13.49,"t":"2026-10-02T19:00:00Z","v":3170,"vw":13.490394},{"c":13.645,"h":13.645,"l":13.5061,"n":42,"o":13.55,"t":"2026-10-02T19:15:00Z","v":11758,"vw":13.532312},{"c":13.67,"h":13.79,"l":13.65,"n":516,"o":13.739,"t":"2026-10-02T19:30:00Z","v":134290,"vw":13.739752},{"c":13.835,"h":13.835,"l":13.695,"n":64,"o":13.76,"t":"2026-10-02T19:45:00Z","v":16770,"vw":13.7439},{"c":13.92,"h":13.92,"l":13.9,"n":4,"o":13.9,"t":"2026-10-02T20:00:00Z","v":1547,"vw":13.901294},{"c":13.836,"h":13.836,"l":13.836,"n":1,"o":13.836,"t":"2026-10-02T20:30:00Z","v":208,"vw":13.836},{"c":13.84,"h":13.84,"l":13.809,"n":2,"o":13.809,"t":"2026-10-02T22:15:00Z","v":275,"vw":13.828727},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-02T23:00:00Z","v":460,"vw":13.92},{"c":13.96,"h":13.96,"l":13.9258,"n":4,"o":13.96,"t":"2026-10-02T23:30:00Z","v":419,"vw":13.948158},{"c":14.1,"h":14.2,"l":14.1,"n":6,"o":14.2,"t":"2026-10-05T08:00:00Z","v":414,"vw":14.1375},{"c":13.9,"h":13.96,"l":13.9,"n":6,"o":13.96,"t":"2026-10-05T08:45:00Z","v":842,"vw":13.91482},{"c":13.85,"h":13.95,"l":13.85,"n":8,"o":13.95,"t":"2026-10-05T09:15:00Z","v":1147,"vw":13.887845},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-05T11:00:00Z","v":716,"vw":13.94},{"c":13.8158,"h":13.8158,"l":13.8158,"n":1,"o":13.8158,"t":"2026-10-05T11:15:00Z","v":1000,"vw":13.8158},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-10-05T11:30:00Z","v":110,"vw":13.94},{"c":14.5,"h":14.88,"l":14.5,"n":23,"o":14.88,"t":"2026-10-05T12:15:00Z","v":3019,"vw":14.68534},{"c":14.74,"h":14.74,"l":14.65,"n":6,"o":14.65,"t":"2026-10-05T12:30:00Z","v":1487,"vw":14.682034},{"c":14.9,"h":14.9,"l":14.61,"n":18,"o":14.61,"t":"2026-10-05T12:45:00Z","v":4039,"vw":14.71885},{"c":14.5,"h":14.89,"l":14.5,"n":37,"o":14.84,"t":"2026-10-05T13:00:00Z","v":6865,"vw":14.663346},{"c":14.25,"h":14.5,"l":14.2,"n":13,"o":14.5,"t":"2026-10-05T13:15:00Z","v":8450,"vw":14.300896},{"c":13,"h":14.78,"l":12.93,"n":507,"o":14.78,"t":"2026-10-05T13:30:00Z","v":105591,"vw":13.31791},{"c":12.59,"h":13,"l":12.57,"n":403,"o":12.95,"t":"2026-10-05T13:45:00Z","v":65727,"vw":12.824018},{"c":12.69,"h":12.77,"l":12.39,"n":331,"o":12.56,"t":"2026-10-05T14:00:00Z","v":77516,"vw":12.627816},{"c":12.47,"h":12.71,"l":12.46,"n":316,"o":12.68,"t":"2026-10-05T14:15:00Z","v":49894,"vw":12.520374},{"c":12.56,"h":12.64,"l":12.391,"n":316,"o":12.47,"t":"2026-10-05T14:30:00Z","v":65059,"vw":12.488543},{"c":12.6,"h":12.6,"l":12.47,"n":239,"o":12.58,"t":"2026-10-05T14:45:00Z","v":58542,"vw":12.545277},{"c":12.46,"h":12.6336,"l":12.44,"n":415,"o":12.62,"t":"2026-10-05T15:00:00Z","v":96441,"vw":12.558951},{"c":12.4,"h":12.455,"l":12.35,"n":158,"o":12.455,"t":"2026-10-05T15:15:00Z","v":36353,"vw":12.389786},{"c":12.4,"h":12.48,"l":12.36,"n":187,"o":12.4,"t":"2026-10-05T15:30:00Z","v":41049,"vw":12.402171},{"c":12.58,"h":12.64,"l":12.4,"n":96,"o":12.42,"t":"2026-10-05T15:45:00Z","v":28548,"vw":12.518446},{"c":12.52,"h":12.6119,"l":12.5,"n":67,"o":12.61,"t":"2026-10-05T16:00:00Z","v":6818,"vw":12.532163},{"c":12.41,"h":12.445,"l":12.36,"n":82,"o":12.43,"t":"2026-10-05T16:15:00Z","v":32619,"vw":12.401883},{"c":12.4,"h":12.4251,"l":12.28,"n":174,"o":12.39,"t":"2026-10-05T16:30:00Z","v":22959,"vw":12.344124},{"c":12.3698,"h":12.439,"l":12.355,"n":47,"o":12.385,"t":"2026-10-05T16:45:00Z","v":20902,"vw":12.403158},{"c":12.21,"h":12.34,"l":12.18,"n":260,"o":12.34,"t":"2026-10-05T17:00:00Z","v":32152,"vw":12.217334},{"c":12.25,"h":12.3,"l":12.12,"n":157,"o":12.21,"t":"2026-10-05T17:15:00Z","v":31670,"vw":12.177697},{"c":12.28,"h":12.33,"l":12.195,"n":52,"o":12.25,"t":"2026-10-05T17:30:00Z","v":8865,"vw":12.255629},{"c":12.2801,"h":12.409,"l":12.2801,"n":98,"o":12.31,"t":"2026-10-05T17:45:00Z","v":28830,"vw":12.37322},{"c":12.27,"h":12.3199,"l":12.225,"n":155,"o":12.3,"t":"2026-10-05T18:00:00Z","v":17216,"vw":12.260541},{"c":12.2,"h":12.3,"l":12.2,"n":160,"o":12.26,"t":"2026-10-05T18:15:00Z","v":19129,"vw":12.245094},{"c":12.15,"h":12.22,"l":12.15,"n":147,"o":12.2,"t":"2026-10-05T18:30:00Z","v":33801,"vw":12.172296},{"c":12.2901,"h":12.2901,"l":12.15,"n":34,"o":12.165,"t":"2026-10-05T18:45:00Z","v":7649,"vw":12.193775},{"c":12.63,"h":12.63,"l":12.36,"n":88,"o":12.385,"t":"2026-10-05T19:00:00Z","v":12037,"vw":12.519673},{"c":12.58,"h":12.93,"l":12.5499,"n":299,"o":12.67,"t":"2026-10-05T19:15:00Z","v":64028,"vw":12.767763},{"c":12.64,"h":12.66,"l":12.4004,"n":170,"o":12.56,"t":"2026-10-05T19:30:00Z","v":20420,"vw":12.570034},{"c":12.6,"h":12.63,"l":12.53,"n":296,"o":12.62,"t":"2026-10-05T19:45:00Z","v":37677,"vw":12.563534},{"c":12.63,"h":12.63,"l":12.63,"n":6,"o":12.63,"t":"2026-10-05T20:00:00Z","v":1044,"vw":12.63},{"c":12.67,"h":12.67,"l":12.67,"n":6,"o":12.67,"t":"2026-10-05T20:15:00Z","v":214,"vw":12.67},{"c":12.6409,"h":12.6409,"l":12.6409,"n":3,"o":12.6409,"t":"2026-10-05T20:45:00Z","v":506,"vw":12.6409},{"c":12.6362,"h":12.6362,"l":12.6362,"n":2,"o":12.6362,"t":"2026-10-05T22:00:00Z","v":150,"vw":12.6362},{"c":12.69,"h":12.69,"l":12.67,"n":27,"o":12.67,"t":"2026-10-05T22:15:00Z","v":1201,"vw":12.685338},{"c":12.73,"h":12.76,"l":12.7,"n":3,"o":12.76,"t":"2026-10-05T22:30:00Z","v":706,"vw":12.717507},{"c":12.7,"h":12.7041,"l":12.7,"n":4,"o":12.7041,"t":"2026-10-05T22:45:00Z","v":2013,"vw":12.70205},{"c":12.7,"h":12.7,"l":12.65,"n":25,"o":12.67,"t":"2026-10-05T23:00:00Z","v":1565,"vw":12.668047},{"c":12.703,"h":12.703,"l":12.703,"n":1,"o":12.703,"t":"2026-10-05T23:15:00Z","v":900,"vw":12.703},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-05T23:30:00Z","v":178,"vw":12.7},{"c":12.61,"h":12.7,"l":12.61,"n":4,"o":12.7,"t":"2026-10-05T23:45:00Z","v":2820,"vw":12.621525},{"c":12.74,"h":12.75,"l":12.7,"n":15,"o":12.75,"t":"2026-10-06T08:00:00Z","v":1608,"vw":12.735892},{"c":12.81,"h":12.82,"l":12.805,"n":3,"o":12.82,"t":"2026-10-06T10:00:00Z","v":600,"vw":12.810833},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-06T11:00:00Z","v":100,"vw":12.82},{"c":12.9,"h":12.93,"l":12.8,"n":16,"o":12.8995,"t":"2026-10-06T11:30:00Z","v":4452,"vw":12.891674},{"c":12.9,"h":12.92,"l":12.9,"n":10,"o":12.91,"t":"2026-10-06T11:45:00Z","v":2663,"vw":12.902391},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-06T12:00:00Z","v":200,"vw":12.89},{"c":12.91,"h":12.91,"l":12.89,"n":5,"o":12.89,"t":"2026-10-06T12:15:00Z","v":983,"vw":12.903949},{"c":12.93,"h":12.99,"l":12.93,"n":8,"o":12.98,"t":"2026-10-06T12:30:00Z","v":2042,"vw":12.9405},{"c":12.93,"h":12.955,"l":12.93,"n":3,"o":12.955,"t":"2026-10-06T12:45:00Z","v":684,"vw":12.9425},{"c":12.92,"h":13.01,"l":12.92,"n":18,"o":13,"t":"2026-10-06T13:00:00Z","v":3481,"vw":12.986505},{"c":12.82,"h":13,"l":12.82,"n":38,"o":13,"t":"2026-10-06T13:15:00Z","v":5591,"vw":12.942368},{"c":12.8,"h":13.2,"l":12.76,"n":237,"o":12.85,"t":"2026-10-06T13:30:00Z","v":44332,"vw":13.027503},{"c":12.8,"h":13,"l":12.67,"n":167,"o":12.83,"t":"2026-10-06T13:45:00Z","v":38621,"vw":12.880608},{"c":12.9,"h":12.955,"l":12.83,"n":65,"o":12.8956,"t":"2026-10-06T14:00:00Z","v":16430,"vw":12.914097},{"c":12.8901,"h":13.15,"l":12.8901,"n":600,"o":12.9,"t":"2026-10-06T14:15:00Z","v":208830,"vw":13.026497},{"c":12.62,"h":12.91,"l":12.59,"n":49,"o":12.91,"t":"2026-10-06T14:30:00Z","v":8511,"vw":12.685279},{"c":12.635,"h":12.69,"l":12.4007,"n":189,"o":12.57,"t":"2026-10-06T14:45:00Z","v":44875,"vw":12.465313},{"c":12.75,"h":12.8297,"l":12.735,"n":114,"o":12.735,"t":"2026-10-06T15:00:00Z","v":33951,"vw":12.78592},{"c":12.81,"h":12.85,"l":12.73,"n":67,"o":12.79,"t":"2026-10-06T15:15:00Z","v":22557,"vw":12.791151},{"c":12.73,"h":12.7699,"l":12.645,"n":145,"o":12.75,"t":"2026-10-06T15:30:00Z","v":12847,"vw":12.723332},{"c":12.685,"h":12.759,"l":12.665,"n":54,"o":12.71,"t":"2026-10-06T15:45:00Z","v":10176,"vw":12.683944},{"c":12.56,"h":12.69,"l":12.56,"n":92,"o":12.69,"t":"2026-10-06T16:00:00Z","v":9903,"vw":12.616259},{"c":12.5301,"h":12.6,"l":12.5,"n":111,"o":12.6,"t":"2026-10-06T16:15:00Z","v":22199,"vw":12.520088},{"c":12.65,"h":12.6775,"l":12.5009,"n":103,"o":12.5911,"t":"2026-10-06T16:30:00Z","v":15382,"vw":12.635764},{"c":12.64,"h":12.767,"l":12.6,"n":29,"o":12.767,"t":"2026-10-06T16:45:00Z","v":8119,"vw":12.714427},{"c":12.5674,"h":12.6,"l":12.5,"n":41,"o":12.56,"t":"2026-10-06T17:00:00Z","v":7179,"vw":12.565047},{"c":12.715,"h":12.79,"l":12.47,"n":33,"o":12.58,"t":"2026-10-06T17:15:00Z","v":8893,"vw":12.656103},{"c":12.92,"h":12.959,"l":12.71,"n":148,"o":12.71,"t":"2026-10-06T17:30:00Z","v":70753,"vw":12.908641},{"c":12.97,"h":13.07,"l":12.955,"n":85,"o":12.9571,"t":"2026-10-06T17:45:00Z","v":26473,"vw":13.019899},{"c":13.0337,"h":13.0337,"l":12.92,"n":53,"o":12.95,"t":"2026-10-06T18:00:00Z","v":10742,"vw":12.953095},{"c":12.91,"h":13.03,"l":12.83,"n":25,"o":13.03,"t":"2026-10-06T18:15:00Z","v":3971,"vw":12.923214},{"c":12.841,"h":12.95,"l":12.8,"n":73,"o":12.939,"t":"2026-10-06T18:30:00Z","v":51116,"vw":12.848718},{"c":12.98,"h":13.01,"l":12.861,"n":44,"o":12.861,"t":"2026-10-06T18:45:00Z","v":5863,"vw":12.915323},{"c":12.7501,"h":12.815,"l":12.69,"n":60,"o":12.81,"t":"2026-10-06T19:00:00Z","v":14046,"vw":12.766591},{"c":12.74,"h":12.77,"l":12.7,"n":15,"o":12.7019,"t":"2026-10-06T19:15:00Z","v":2066,"vw":12.724191},{"c":12.85,"h":12.86,"l":12.73,"n":35,"o":12.81,"t":"2026-10-06T19:30:00Z","v":12780,"vw":12.798924},{"c":12.88,"h":12.89,"l":12.73,"n":149,"o":12.8004,"t":"2026-10-06T19:45:00Z","v":71560,"vw":12.775365},{"c":12.6953,"h":12.92,"l":12.6953,"n":6,"o":12.92,"t":"2026-10-06T20:00:00Z","v":775,"vw":12.890856},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-06T20:15:00Z","v":100,"vw":12.89},{"c":12.89,"h":12.89,"l":12.88,"n":21,"o":12.88,"t":"2026-10-06T20:45:00Z","v":2000,"vw":12.88098},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-06T21:45:00Z","v":171,"vw":12.89},{"c":12.89,"h":12.89,"l":12.89,"n":4,"o":12.89,"t":"2026-10-06T22:00:00Z","v":600,"vw":12.89},{"c":12.9195,"h":12.9195,"l":12.9195,"n":1,"o":12.9195,"t":"2026-10-06T22:45:00Z","v":100,"vw":12.9195},{"c":12.6827,"h":12.6827,"l":12.6827,"n":2,"o":12.6827,"t":"2026-10-07T08:00:00Z","v":280,"vw":12.6827},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-07T08:45:00Z","v":110,"vw":12.57},{"c":12.39,"h":12.4,"l":12.39,"n":13,"o":12.39,"t":"2026-10-07T09:30:00Z","v":1931,"vw":12.391323},{"c":12.4,"h":12.4,"l":12.37,"n":2,"o":12.37,"t":"2026-10-07T10:00:00Z","v":1910,"vw":12.398288},{"c":12.4,"h":12.4,"l":12.4,"n":6,"o":12.4,"t":"2026-10-07T10:15:00Z","v":635,"vw":12.4},{"c":12.38,"h":12.39,"l":12.38,"n":13,"o":12.39,"t":"2026-10-07T10:30:00Z","v":3342,"vw":12.380909},{"c":12.3,"h":12.3,"l":12.3,"n":84,"o":12.3,"t":"2026-10-07T10:45:00Z","v":7145,"vw":12.3},{"c":12.15,"h":12.299,"l":12.15,"n":13,"o":12.299,"t":"2026-10-07T11:00:00Z","v":2164,"vw":12.270833},{"c":12.24,"h":12.24,"l":12.14,"n":6,"o":12.14,"t":"2026-10-07T11:15:00Z","v":1150,"vw":12.22},{"c":12.14,"h":12.15,"l":12.1118,"n":13,"o":12.1118,"t":"2026-10-07T11:30:00Z","v":2425,"vw":12.12126},{"c":12.12,"h":12.12,"l":12.12,"n":5,"o":12.12,"t":"2026-10-07T11:45:00Z","v":534,"vw":12.12},{"c":12.24,"h":12.25,"l":12.24,"n":8,"o":12.25,"t":"2026-10-07T12:00:00Z","v":700,"vw":12.244},{"c":12.14,"h":12.14,"l":12.138,"n":2,"o":12.138,"t":"2026-10-07T12:15:00Z","v":430,"vw":12.138698},{"c":12.05,"h":12.13,"l":12.05,"n":11,"o":12.13,"t":"2026-10-07T12:30:00Z","v":879,"vw":12.119041},{"c":12.01,"h":12.01,"l":12.01,"n":2,"o":12.01,"t":"2026-10-07T12:45:00Z","v":501,"vw":12.01},{"c":12.0194,"h":12.08,"l":12.0194,"n":3,"o":12.08,"t":"2026-10-07T13:00:00Z","v":1517,"vw":12.039394},{"c":12.08,"h":12.1299,"l":12.03,"n":147,"o":12.08,"t":"2026-10-07T13:15:00Z","v":26237,"vw":12.076506},{"c":11.88,"h":12.38,"l":11.495,"n":998,"o":12,"t":"2026-10-07T13:30:00Z","v":240320,"vw":11.841478},{"c":11.95,"h":11.97,"l":11.7,"n":104,"o":11.88,"t":"2026-10-07T13:45:00Z","v":25062,"vw":11.893798},{"c":11.95,"h":11.95,"l":11.81,"n":38,"o":11.94,"t":"2026-10-07T14:00:00Z","v":16435,"vw":11.854039},{"c":11.7701,"h":11.84,"l":11.7701,"n":78,"o":11.8,"t":"2026-10-07T14:15:00Z","v":14561,"vw":11.7965},{"c":11.8214,"h":11.83,"l":11.715,"n":78,"o":11.77,"t":"2026-10-07T14:30:00Z","v":16278,"vw":11.792008},{"c":11.85,"h":11.878,"l":11.77,"n":23,"o":11.878,"t":"2026-10-07T14:45:00Z","v":4007,"vw":11.855013},{"c":11.61,"h":11.7,"l":11.57,"n":150,"o":11.7,"t":"2026-10-07T15:00:00Z","v":36326,"vw":11.59115},{"c":11.425,"h":11.6002,"l":11.31,"n":292,"o":11.58,"t":"2026-10-07T15:15:00Z","v":50636,"vw":11.487469},{"c":11.695,"h":11.695,"l":11.435,"n":49,"o":11.4438,"t":"2026-10-07T15:30:00Z","v":10256,"vw":11.596587},{"c":11.615,"h":11.7578,"l":11.6101,"n":13,"o":11.7,"t":"2026-10-07T15:45:00Z","v":12226,"vw":11.641976},{"c":11.59,"h":11.76,"l":11.58,"n":36,"o":11.74,"t":"2026-10-07T16:00:00Z","v":26631,"vw":11.715339},{"c":11.56,"h":11.565,"l":11.535,"n":17,"o":11.55,"t":"2026-10-07T16:15:00Z","v":2380,"vw":11.552387},{"c":11.5895,"h":11.6,"l":11.56,"n":10,"o":11.56,"t":"2026-10-07T16:30:00Z","v":1562,"vw":11.595599},{"c":11.435,"h":11.56,"l":11.435,"n":60,"o":11.56,"t":"2026-10-07T16:45:00Z","v":12344,"vw":11.490591},{"c":11.54,"h":11.54,"l":11.3821,"n":103,"o":11.42,"t":"2026-10-07T17:00:00Z","v":79617,"vw":11.450325},{"c":11.65,"h":11.65,"l":11.5,"n":22,"o":11.5,"t":"2026-10-07T17:15:00Z","v":4791,"vw":11.565297},{"c":11.6001,"h":11.65,"l":11.5701,"n":10,"o":11.635,"t":"2026-10-07T17:30:00Z","v":1639,"vw":11.615137},{"c":11.495,"h":11.58,"l":11.48,"n":182,"o":11.56,"t":"2026-10-07T17:45:00Z","v":33837,"vw":11.540264},{"c":11.6,"h":11.68,"l":11.57,"n":17,"o":11.57,"t":"2026-10-07T18:00:00Z","v":11045,"vw":11.674143},{"c":11.58,"h":11.58,"l":11.55,"n":52,"o":11.56,"t":"2026-10-07T18:15:00Z","v":15049,"vw":11.56779},{"c":11.6052,"h":11.6052,"l":11.5343,"n":71,"o":11.585,"t":"2026-10-07T18:30:00Z","v":9912,"vw":11.58354},{"c":11.7801,"h":11.92,"l":11.71,"n":27,"o":11.71,"t":"2026-10-07T18:45:00Z","v":12525,"vw":11.873753},{"c":11.8764,"h":11.9145,"l":11.825,"n":54,"o":11.89,"t":"2026-10-07T19:00:00Z","v":22663,"vw":11.864444},{"c":11.89,"h":11.9,"l":11.87,"n":30,"o":11.9,"t":"2026-10-07T19:15:00Z","v":7201,"vw":11.887319},{"c":11.84,"h":11.86,"l":11.79,"n":44,"o":11.84,"t":"2026-10-07T19:30:00Z","v":4625,"vw":11.834076},{"c":11.92,"h":11.92,"l":11.8095,"n":55,"o":11.82,"t":"2026-10-07T19:45:00Z","v":6407,"vw":11.868346},{"c":11.9409,"h":11.943,"l":11.879,"n":22,"o":11.9,"t":"2026-10-07T20:00:00Z","v":1853,"vw":11.901812},{"c":11.9268,"h":11.94,"l":11.9268,"n":3,"o":11.93,"t":"2026-10-07T20:15:00Z","v":500,"vw":11.93008},{"c":11.9242,"h":11.9242,"l":11.9242,"n":1,"o":11.9242,"t":"2026-10-07T20:30:00Z","v":300,"vw":11.9242},{"c":11.8505,"h":11.9,"l":11.8505,"n":2,"o":11.9,"t":"2026-10-07T20:45:00Z","v":329,"vw":11.865546},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-07T21:45:00Z","v":169,"vw":11.92},{"c":12.07,"h":12.07,"l":12,"n":2,"o":12,"t":"2026-10-07T22:15:00Z","v":1950,"vw":12.061026},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-07T22:30:00Z","v":150,"vw":12.01},{"c":12.05,"h":12.05,"l":12.0283,"n":6,"o":12.05,"t":"2026-10-07T23:45:00Z","v":1462,"vw":12.042356},{"c":11.49,"h":11.6,"l":11.49,"n":24,"o":11.54,"t":"2026-10-08T08:00:00Z","v":1036,"vw":11.568463},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-08T08:15:00Z","v":250,"vw":11.5},{"c":11.62,"h":11.62,"l":11.62,"n":2,"o":11.62,"t":"2026-10-08T09:00:00Z","v":201,"vw":11.62},{"c":11.52,"h":11.5286,"l":11.52,"n":45,"o":11.52,"t":"2026-10-08T10:15:00Z","v":4161,"vw":11.52025},{"c":11.4,"h":11.4,"l":11.4,"n":9,"o":11.4,"t":"2026-10-08T10:30:00Z","v":201,"vw":11.4},{"c":11.26,"h":11.48,"l":11.26,"n":17,"o":11.48,"t":"2026-10-08T11:00:00Z","v":3452,"vw":11.28755},{"c":11.36,"h":11.36,"l":11.25,"n":46,"o":11.36,"t":"2026-10-08T11:15:00Z","v":6627,"vw":11.308672},{"c":11.318,"h":11.318,"l":11.3179,"n":2,"o":11.3179,"t":"2026-10-08T11:30:00Z","v":500,"vw":11.31798},{"c":11.54,"h":11.54,"l":11.53,"n":4,"o":11.53,"t":"2026-10-08T11:45:00Z","v":1000,"vw":11.539},{"c":11.54,"h":11.54,"l":11.361,"n":11,"o":11.361,"t":"2026-10-08T12:00:00Z","v":621,"vw":11.5042},{"c":11.41,"h":11.41,"l":11.4,"n":2,"o":11.4,"t":"2026-10-08T12:30:00Z","v":243,"vw":11.405885},{"c":11.47,"h":11.4793,"l":11.3955,"n":8,"o":11.3955,"t":"2026-10-08T12:45:00Z","v":1417,"vw":11.463923},{"c":11.52,"h":11.52,"l":11.46,"n":34,"o":11.46,"t":"2026-10-08T13:00:00Z","v":3547,"vw":11.496599},{"c":11.53,"h":11.55,"l":11.53,"n":3,"o":11.55,"t":"2026-10-08T13:15:00Z","v":2155,"vw":11.548779},{"c":10.9383,"h":11.5,"l":10.72,"n":457,"o":11.5,"t":"2026-10-08T13:30:00Z","v":73070,"vw":10.879833},{"c":10.71,"h":11.08,"l":10.7,"n":157,"o":10.93,"t":"2026-10-08T13:45:00Z","v":16754,"vw":10.891176},{"c":10.75,"h":10.96,"l":10.607,"n":209,"o":10.71,"t":"2026-10-08T14:00:00Z","v":57332,"vw":10.754065},{"c":10.81,"h":10.86,"l":10.72,"n":40,"o":10.75,"t":"2026-10-08T14:15:00Z","v":5721,"vw":10.785825},{"c":10.57,"h":10.79,"l":10.55,"n":131,"o":10.79,"t":"2026-10-08T14:30:00Z","v":14734,"vw":10.635475},{"c":10.61,"h":10.653,"l":10.5501,"n":84,"o":10.6,"t":"2026-10-08T14:45:00Z","v":12118,"vw":10.599232},{"c":10.345,"h":10.6072,"l":10.345,"n":221,"o":10.58,"t":"2026-10-08T15:00:00Z","v":40045,"vw":10.486317},{"c":10.3,"h":10.39,"l":10.185,"n":140,"o":10.35,"t":"2026-10-08T15:15:00Z","v":31264,"vw":10.285754},{"c":10.2126,"h":10.3054,"l":10.08,"n":157,"o":10.3,"t":"2026-10-08T15:30:00Z","v":28619,"vw":10.187277},{"c":10.275,"h":10.2849,"l":10.254,"n":19,"o":10.26,"t":"2026-10-08T15:45:00Z","v":5684,"vw":10.276699},{"c":10.3732,"h":10.3732,"l":10.24,"n":31,"o":10.3122,"t":"2026-10-08T16:00:00Z","v":5024,"vw":10.292177},{"c":10.29,"h":10.51,"l":10.28,"n":149,"o":10.33,"t":"2026-10-08T16:15:00Z","v":15608,"vw":10.423291},{"c":10.18,"h":10.3,"l":10.17,"n":52,"o":10.2,"t":"2026-10-08T16:30:00Z","v":21826,"vw":10.270651},{"c":9.945,"h":10.15,"l":9.841,"n":228,"o":10.14,"t":"2026-10-08T16:45:00Z","v":43172,"vw":9.946307},{"c":10.0909,"h":10.0909,"l":9.8,"n":162,"o":9.92,"t":"2026-10-08T17:00:00Z","v":32053,"vw":9.928529},{"c":9.835,"h":10.05,"l":9.8,"n":72,"o":10.05,"t":"2026-10-08T17:15:00Z","v":14977,"vw":9.895223},{"c":10.09,"h":10.09,"l":9.91,"n":24,"o":9.9254,"t":"2026-10-08T17:30:00Z","v":3133,"vw":9.96955},{"c":10.2799,"h":10.2799,"l":10.0451,"n":31,"o":10.1001,"t":"2026-10-08T17:45:00Z","v":4688,"vw":10.200221},{"c":10.2151,"h":10.2699,"l":10.1587,"n":18,"o":10.2654,"t":"2026-10-08T18:00:00Z","v":13114,"vw":10.26232},{"c":10.36,"h":10.3844,"l":10.195,"n":31,"o":10.275,"t":"2026-10-08T18:15:00Z","v":8421,"vw":10.307371},{"c":10.62,"h":10.62,"l":10.36,"n":60,"o":10.36,"t":"2026-10-08T18:30:00Z","v":12802,"vw":10.506365},{"c":10.6915,"h":10.7104,"l":10.6,"n":42,"o":10.7104,"t":"2026-10-08T18:45:00Z","v":19868,"vw":10.610114},{"c":10.58,"h":10.65,"l":10.5729,"n":12,"o":10.65,"t":"2026-10-08T19:00:00Z","v":1731,"vw":10.604657},{"c":10.8,"h":10.8,"l":10.5,"n":27,"o":10.5,"t":"2026-10-08T19:15:00Z","v":16912,"vw":10.524758},{"c":10.71,"h":10.72,"l":10.63,"n":19,"o":10.63,"t":"2026-10-08T19:30:00Z","v":2132,"vw":10.709399},{"c":10.65,"h":10.8,"l":10.65,"n":73,"o":10.72,"t":"2026-10-08T19:45:00Z","v":8766,"vw":10.743891},{"c":10.44,"h":10.74,"l":10.44,"n":9,"o":10.74,"t":"2026-10-08T20:00:00Z","v":11002,"vw":10.466801},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-08T21:30:00Z","v":2200,"vw":10.56},{"c":10.77,"h":10.77,"l":10.77,"n":2,"o":10.77,"t":"2026-10-08T23:00:00Z","v":350,"vw":10.77},{"c":10.69,"h":10.77,"l":10.69,"n":2,"o":10.77,"t":"2026-10-08T23:15:00Z","v":1000,"vw":10.73},{"c":11.06,"h":11.06,"l":10.85,"n":17,"o":11,"t":"2026-10-09T08:00:00Z","v":1117,"vw":10.960056},{"c":10.87,"h":10.87,"l":10.87,"n":2,"o":10.87,"t":"2026-10-09T08:15:00Z","v":275,"vw":10.87},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-09T09:30:00Z","v":350,"vw":11.11},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-09T09:45:00Z","v":20000,"vw":11.12},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-10-09T10:30:00Z","v":350,"vw":11.12},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-09T11:00:00Z","v":2000,"vw":11.12},{"c":11.17,"h":11.19,"l":11.08,"n":11,"o":11.1,"t":"2026-10-09T11:45:00Z","v":6947,"vw":11.126311},{"c":11.1797,"h":11.1797,"l":11.04,"n":4,"o":11.04,"t":"2026-10-09T12:00:00Z","v":1660,"vw":11.125711},{"c":10.89,"h":10.92,"l":10.89,"n":9,"o":10.92,"t":"2026-10-09T12:45:00Z","v":836,"vw":10.90567},{"c":10.84,"h":10.99,"l":10.84,"n":4,"o":10.99,"t":"2026-10-09T13:00:00Z","v":528,"vw":10.944895},{"c":10.75,"h":10.88,"l":10.46,"n":87,"o":10.84,"t":"2026-10-09T13:30:00Z","v":25605,"vw":10.754047},{"c":10.805,"h":10.8499,"l":10.66,"n":17,"o":10.66,"t":"2026-10-09T13:45:00Z","v":16663,"vw":10.763552},{"c":10.8989,"h":10.8989,"l":10.8,"n":10,"o":10.8,"t":"2026-10-09T14:00:00Z","v":4734,"vw":10.803663},{"c":10.8,"h":10.8,"l":10.7301,"n":13,"o":10.7906,"t":"2026-10-09T14:15:00Z","v":1345,"vw":10.778854},{"c":10.665,"h":10.865,"l":10.65,"n":21,"o":10.865,"t":"2026-10-09T14:30:00Z","v":3234,"vw":10.7341},{"c":10.87,"h":10.9182,"l":10.785,"n":11,"o":10.81,"t":"2026-10-09T14:45:00Z","v":12112,"vw":10.887533},{"c":10.74,"h":10.9,"l":10.74,"n":15,"o":10.89,"t":"2026-10-09T15:00:00Z","v":15232,"vw":10.870801},{"c":10.66,"h":10.8,"l":10.66,"n":17,"o":10.77,"t":"2026-10-09T15:15:00Z","v":6913,"vw":10.762679},{"c":10.72,"h":10.7393,"l":10.7102,"n":5,"o":10.7393,"t":"2026-10-09T15:30:00Z","v":864,"vw":10.717974},{"c":10.705,"h":10.74,"l":10.665,"n":11,"o":10.74,"t":"2026-10-09T15:45:00Z","v":1789,"vw":10.690059},{"c":10.76,"h":10.8,"l":10.76,"n":3,"o":10.8,"t":"2026-10-09T16:00:00Z","v":2528,"vw":10.793671},{"c":10.74,"h":10.76,"l":10.6899,"n":11,"o":10.74,"t":"2026-10-09T16:15:00Z","v":2765,"vw":10.735009},{"c":10.69,"h":10.745,"l":10.69,"n":4,"o":10.745,"t":"2026-10-09T16:30:00Z","v":625,"vw":10.699167},{"c":10.68,"h":10.71,"l":10.68,"n":3,"o":10.71,"t":"2026-10-09T16:45:00Z","v":408,"vw":10.700809},{"c":10.71,"h":10.71,"l":10.66,"n":11,"o":10.7,"t":"2026-10-09T17:00:00Z","v":1600,"vw":10.685374},{"c":10.62,"h":10.65,"l":10.6,"n":23,"o":10.64,"t":"2026-10-09T17:15:00Z","v":3278,"vw":10.616443},{"c":10.65,"h":10.65,"l":10.63,"n":23,"o":10.63,"t":"2026-10-09T17:30:00Z","v":3693,"vw":10.638329},{"c":10.8,"h":10.8,"l":10.69,"n":10,"o":10.69,"t":"2026-10-09T17:45:00Z","v":2595,"vw":10.770641},{"c":10.75,"h":10.78,"l":10.72,"n":30,"o":10.745,"t":"2026-10-09T18:00:00Z","v":7095,"vw":10.758512},{"c":10.7,"h":10.75,"l":10.7,"n":7,"o":10.75,"t":"2026-10-09T18:15:00Z","v":982,"vw":10.738902},{"c":10.68,"h":10.68,"l":10.65,"n":3,"o":10.665,"t":"2026-10-09T18:30:00Z","v":2250,"vw":10.658},{"c":10.67,"h":10.71,"l":10.67,"n":2,"o":10.71,"t":"2026-10-09T18:45:00Z","v":256,"vw":10.688594},{"c":10.66,"h":10.7872,"l":10.66,"n":15,"o":10.7,"t":"2026-10-09T19:15:00Z","v":4915,"vw":10.7346},{"c":10.73,"h":10.76,"l":10.64,"n":23,"o":10.68,"t":"2026-10-09T19:30:00Z","v":3598,"vw":10.711064},{"c":10.835,"h":10.91,"l":10.73,"n":65,"o":10.73,"t":"2026-10-09T19:45:00Z","v":16403,"vw":10.850432},{"c":10.77,"h":10.77,"l":10.77,"n":4,"o":10.77,"t":"2026-10-09T20:00:00Z","v":2263,"vw":10.77},{"c":10.7601,"h":10.9312,"l":10.7601,"n":2,"o":10.9312,"t":"2026-10-09T20:45:00Z","v":390,"vw":10.869779},{"c":10.9296,"h":10.9296,"l":10.9296,"n":1,"o":10.9296,"t":"2026-10-09T21:30:00Z","v":100,"vw":10.9296},{"c":11,"h":11.09,"l":11,"n":43,"o":11.04,"t":"2026-10-12T08:00:00Z","v":2252,"vw":11.033852},{"c":10.92,"h":11,"l":10.92,"n":2,"o":11,"t":"2026-10-12T08:15:00Z","v":300,"vw":10.973333},{"c":10.85,"h":10.85,"l":10.7,"n":3,"o":10.7,"t":"2026-10-12T09:00:00Z","v":535,"vw":10.812782},{"c":10.9504,"h":10.9504,"l":10.9504,"n":1,"o":10.9504,"t":"2026-10-12T09:15:00Z","v":300,"vw":10.9504},{"c":10.98,"h":11.04,"l":10.98,"n":14,"o":10.98,"t":"2026-10-12T09:30:00Z","v":2826,"vw":10.988854},{"c":10.75,"h":10.75,"l":10.75,"n":10,"o":10.75,"t":"2026-10-12T12:30:00Z","v":1000,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-12T12:45:00Z","v":1464,"vw":10.75},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-12T13:00:00Z","v":210,"vw":10.84},{"c":10.8023,"h":10.8023,"l":10.8023,"n":1,"o":10.8023,"t":"2026-10-12T13:15:00Z","v":674,"vw":10.8023},{"c":10.9014,"h":10.98,"l":10.5,"n":127,"o":10.675,"t":"2026-10-12T13:30:00Z","v":30379,"vw":10.766114},{"c":10.775,"h":11.05,"l":10.74,"n":77,"o":10.929,"t":"2026-10-12T13:45:00Z","v":20540,"vw":10.891842},{"c":10.85,"h":10.87,"l":10.7218,"n":22,"o":10.815,"t":"2026-10-12T14:00:00Z","v":3166,"vw":10.819792},{"c":10.5951,"h":10.7242,"l":10.5951,"n":26,"o":10.68,"t":"2026-10-12T14:15:00Z","v":6699,"vw":10.660824},{"c":10.4762,"h":10.625,"l":10.4762,"n":6,"o":10.625,"t":"2026-10-12T14:30:00Z","v":681,"vw":10.551986},{"c":10.5045,"h":10.5045,"l":10.5045,"n":1,"o":10.5045,"t":"2026-10-12T14:45:00Z","v":581,"vw":10.5045},{"c":10.56,"h":10.61,"l":10.56,"n":5,"o":10.61,"t":"2026-10-12T15:00:00Z","v":1266,"vw":10.5975},{"c":10.48,"h":10.54,"l":10.48,"n":14,"o":10.5,"t":"2026-10-12T15:15:00Z","v":6695,"vw":10.497342},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-12T15:30:00Z","v":132,"vw":10.66},{"c":10.6,"h":10.63,"l":10.5711,"n":17,"o":10.63,"t":"2026-10-12T15:45:00Z","v":3687,"vw":10.584341},{"c":10.605,"h":10.67,"l":10.605,"n":25,"o":10.65,"t":"2026-10-12T16:00:00Z","v":3270,"vw":10.650353},{"c":10.5499,"h":10.5499,"l":10.48,"n":30,"o":10.51,"t":"2026-10-12T16:15:00Z","v":6094,"vw":10.520591},{"c":10.54,"h":10.54,"l":10.4776,"n":7,"o":10.4776,"t":"2026-10-12T16:30:00Z","v":921,"vw":10.516173},{"c":10.49,"h":10.57,"l":10.49,"n":2,"o":10.57,"t":"2026-10-12T16:45:00Z","v":290,"vw":10.542414},{"c":10.4801,"h":10.53,"l":10.4801,"n":10,"o":10.53,"t":"2026-10-12T17:00:00Z","v":2218,"vw":10.519925},{"c":10.46,"h":10.515,"l":10.46,"n":21,"o":10.515,"t":"2026-10-12T17:15:00Z","v":5311,"vw":10.479908},{"c":10.44,"h":10.5061,"l":10.44,"n":2,"o":10.5061,"t":"2026-10-12T17:30:00Z","v":700,"vw":10.496657},{"c":10.38,"h":10.49,"l":10.38,"n":16,"o":10.437,"t":"2026-10-12T17:45:00Z","v":6841,"vw":10.470999},{"c":10.38,"h":10.39,"l":10.34,"n":22,"o":10.35,"t":"2026-10-12T18:00:00Z","v":7125,"vw":10.370227},{"c":10.371,"h":10.42,"l":10.365,"n":7,"o":10.365,"t":"2026-10-12T18:15:00Z","v":369,"vw":10.385333},{"c":10.3,"h":10.37,"l":10.3,"n":19,"o":10.37,"t":"2026-10-12T18:30:00Z","v":2150,"vw":10.320262},{"c":10.25,"h":10.3,"l":10.22,"n":28,"o":10.28,"t":"2026-10-12T18:45:00Z","v":40573,"vw":10.233182},{"c":10.3,"h":10.34,"l":10.28,"n":8,"o":10.28,"t":"2026-10-12T19:00:00Z","v":1689,"vw":10.310093},{"c":10.3,"h":10.44,"l":10.3,"n":9,"o":10.39,"t":"2026-10-12T19:30:00Z","v":1142,"vw":10.381769},{"c":10.17,"h":10.325,"l":10.135,"n":50,"o":10.325,"t":"2026-10-12T19:45:00Z","v":9216,"vw":10.228001},{"c":10.3088,"h":10.3088,"l":10.13,"n":10,"o":10.21,"t":"2026-10-12T20:00:00Z","v":1711,"vw":10.187984},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-12T20:45:00Z","v":300,"vw":10.32},{"c":10.22,"h":10.22,"l":10.22,"n":7,"o":10.22,"t":"2026-10-12T21:45:00Z","v":1800,"vw":10.22},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-12T22:00:00Z","v":300,"vw":10.25},{"c":10.16,"h":10.35,"l":10.16,"n":5,"o":10.35,"t":"2026-10-13T08:00:00Z","v":406,"vw":10.298787},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-13T10:45:00Z","v":265,"vw":9.95},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-13T11:00:00Z","v":510,"vw":9.9},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-13T11:15:00Z","v":895,"vw":9.8},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-13T11:30:00Z","v":100,"vw":9.99},{"c":9.97,"h":9.99,"l":9.96,"n":5,"o":9.99,"t":"2026-10-13T11:45:00Z","v":600,"vw":9.974},{"c":9.69,"h":9.8,"l":9.5,"n":96,"o":9.8,"t":"2026-10-13T12:00:00Z","v":17759,"vw":9.687662},{"c":9.41,"h":9.6,"l":9.41,"n":51,"o":9.6,"t":"2026-10-13T12:15:00Z","v":33557,"vw":9.501935},{"c":9.45,"h":9.5,"l":9.43,"n":38,"o":9.5,"t":"2026-10-13T12:30:00Z","v":12529,"vw":9.453155},{"c":9.45,"h":9.45,"l":9.44,"n":6,"o":9.45,"t":"2026-10-13T12:45:00Z","v":996,"vw":9.446531},{"c":9.19,"h":9.36,"l":9.19,"n":26,"o":9.36,"t":"2026-10-13T13:15:00Z","v":2058,"vw":9.259509},{"c":9.2773,"h":9.36,"l":8.8601,"n":325,"o":9.2,"t":"2026-10-13T13:30:00Z","v":85790,"vw":9.231607},{"c":9.28,"h":9.44,"l":9.095,"n":55,"o":9.44,"t":"2026-10-13T13:45:00Z","v":13039,"vw":9.244406},{"c":9.285,"h":9.34,"l":9.195,"n":38,"o":9.23,"t":"2026-10-13T14:00:00Z","v":5067,"vw":9.290122},{"c":9.51,"h":9.5946,"l":9.3,"n":68,"o":9.54,"t":"2026-10-13T14:15:00Z","v":27903,"vw":9.407079},{"c":9.28,"h":9.3099,"l":9.18,"n":32,"o":9.18,"t":"2026-10-13T14:30:00Z","v":7326,"vw":9.213448},{"c":9.14,"h":9.27,"l":9.07,"n":44,"o":9.27,"t":"2026-10-13T14:45:00Z","v":13969,"vw":9.169101},{"c":9.2,"h":9.22,"l":9.175,"n":19,"o":9.18,"t":"2026-10-13T15:00:00Z","v":4919,"vw":9.18758},{"c":9.31,"h":9.31,"l":9.255,"n":4,"o":9.255,"t":"2026-10-13T15:15:00Z","v":959,"vw":9.285556},{"c":9.2483,"h":9.41,"l":9.2483,"n":50,"o":9.3,"t":"2026-10-13T15:30:00Z","v":12507,"vw":9.299545},{"c":9.2798,"h":9.2798,"l":9.2,"n":25,"o":9.23,"t":"2026-10-13T15:45:00Z","v":4894,"vw":9.232781},{"c":9.4499,"h":9.45,"l":9.315,"n":15,"o":9.37,"t":"2026-10-13T16:00:00Z","v":7411,"vw":9.392602},{"c":9.53,"h":9.5699,"l":9.495,"n":20,"o":9.495,"t":"2026-10-13T16:15:00Z","v":1630,"vw":9.522563},{"c":9.9,"h":9.9,"l":9.79,"n":36,"o":9.79,"t":"2026-10-13T16:30:00Z","v":11477,"vw":9.825454},{"c":9.92,"h":10.0835,"l":9.8986,"n":38,"o":10.0245,"t":"2026-10-13T16:45:00Z","v":24661,"vw":9.931506},{"c":9.88,"h":9.9135,"l":9.8201,"n":9,"o":9.8201,"t":"2026-10-13T17:00:00Z","v":1933,"vw":9.878848},{"c":9.8599,"h":9.953,"l":9.82,"n":11,"o":9.91,"t":"2026-10-13T17:15:00Z","v":10849,"vw":9.854428},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-13T17:30:00Z","v":975,"vw":9.82},{"c":9.93,"h":9.93,"l":9.88,"n":6,"o":9.88,"t":"2026-10-13T17:45:00Z","v":811,"vw":9.8925},{"c":10.03,"h":10.04,"l":9.93,"n":37,"o":9.94,"t":"2026-10-13T18:00:00Z","v":6579,"vw":9.963036},{"c":10.0235,"h":10.0235,"l":9.9015,"n":4,"o":9.9015,"t":"2026-10-13T18:15:00Z","v":400,"vw":9.992847},{"c":9.775,"h":9.98,"l":9.775,"n":10,"o":9.98,"t":"2026-10-13T18:30:00Z","v":568,"vw":9.867},{"c":9.78,"h":9.78,"l":9.78,"n":5,"o":9.78,"t":"2026-10-13T18:45:00Z","v":440,"vw":9.78},{"c":9.915,"h":9.925,"l":9.81,"n":9,"o":9.85,"t":"2026-10-13T19:00:00Z","v":4029,"vw":9.859369},{"c":9.99,"h":10.0235,"l":9.8837,"n":25,"o":9.8837,"t":"2026-10-13T19:15:00Z","v":15759,"vw":9.992048},{"c":10.04,"h":10.09,"l":10.02,"n":10,"o":10.02,"t":"2026-10-13T19:30:00Z","v":1016,"vw":10.034634},{"c":9.93,"h":9.99,"l":9.82,"n":26,"o":9.99,"t":"2026-10-13T19:45:00Z","v":38840,"vw":9.85766},{"c":9.93,"h":9.99,"l":9.93,"n":9,"o":9.99,"t":"2026-10-13T20:00:00Z","v":919,"vw":9.980132},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-13T20:15:00Z","v":302,"vw":9.94},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-13T21:00:00Z","v":192,"vw":9.99},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-13T23:00:00Z","v":4113,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-13T23:30:00Z","v":637,"vw":9.94},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-10-14T10:45:00Z","v":531,"vw":9.79},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-14T11:00:00Z","v":100,"vw":9.58},{"c":9.5514,"h":9.5514,"l":9.5514,"n":5,"o":9.5514,"t":"2026-10-14T11:30:00Z","v":4107,"vw":9.5514},{"c":9.61,"h":9.66,"l":9.575,"n":10,"o":9.66,"t":"2026-10-14T12:15:00Z","v":2085,"vw":9.633764},{"c":9.1618,"h":9.6,"l":9.1618,"n":24,"o":9.6,"t":"2026-10-14T12:30:00Z","v":2284,"vw":9.398204},{"c":8.99,"h":9.2,"l":8.99,"n":33,"o":9.15,"t":"2026-10-14T12:45:00Z","v":6898,"vw":9.143656},{"c":8.993,"h":8.993,"l":8.9,"n":73,"o":8.99,"t":"2026-10-14T13:00:00Z","v":27234,"vw":8.926241},{"c":8.9,"h":8.9,"l":8.87,"n":15,"o":8.87,"t":"2026-10-14T13:15:00Z","v":4413,"vw":8.892738},{"c":8.71,"h":9.11,"l":8.47,"n":217,"o":8.86,"t":"2026-10-14T13:30:00Z","v":79631,"vw":8.625144},{"c":8.295,"h":8.8212,"l":8.295,"n":110,"o":8.73,"t":"2026-10-14T13:45:00Z","v":32400,"vw":8.585881},{"c":8.03,"h":8.2794,"l":8.03,"n":274,"o":8.25,"t":"2026-10-14T14:00:00Z","v":101749,"vw":8.194798},{"c":8.06,"h":8.09,"l":7.95,"n":244,"o":8.05,"t":"2026-10-14T14:15:00Z","v":85495,"vw":8.005668},{"c":8.3079,"h":8.3079,"l":8.045,"n":39,"o":8.045,"t":"2026-10-14T14:30:00Z","v":5599,"vw":8.174968},{"c":8.2405,"h":8.37,"l":8.225,"n":83,"o":8.255,"t":"2026-10-14T14:45:00Z","v":20703,"vw":8.305642},{"c":7.96,"h":8.1807,"l":7.9037,"n":240,"o":8.1807,"t":"2026-10-14T15:00:00Z","v":33229,"vw":8.04808},{"c":7.9297,"h":8,"l":7.88,"n":112,"o":8,"t":"2026-10-14T15:15:00Z","v":9844,"vw":7.917927},{"c":7.77,"h":7.9,"l":7.77,"n":114,"o":7.9,"t":"2026-10-14T15:30:00Z","v":32277,"vw":7.868135},{"c":7.86,"h":7.8892,"l":7.765,"n":55,"o":7.765,"t":"2026-10-14T15:45:00Z","v":16782,"vw":7.849019},{"c":7.895,"h":8.06,"l":7.84,"n":29,"o":7.84,"t":"2026-10-14T16:00:00Z","v":8626,"vw":7.942003},{"c":7.8,"h":8.02,"l":7.8,"n":36,"o":8.02,"t":"2026-10-14T16:15:00Z","v":6375,"vw":7.857741},{"c":8.05,"h":8.0599,"l":7.8381,"n":18,"o":7.8381,"t":"2026-10-14T16:30:00Z","v":11368,"vw":7.994217},{"c":7.92,"h":8.04,"l":7.875,"n":266,"o":8.034,"t":"2026-10-14T16:45:00Z","v":53269,"vw":7.941323},{"c":7.8668,"h":7.91,"l":7.8439,"n":65,"o":7.91,"t":"2026-10-14T17:00:00Z","v":8181,"vw":7.891543},{"c":7.73,"h":7.845,"l":7.72,"n":61,"o":7.845,"t":"2026-10-14T17:15:00Z","v":7956,"vw":7.770465},{"c":7.705,"h":7.72,"l":7.6415,"n":51,"o":7.72,"t":"2026-10-14T17:30:00Z","v":18236,"vw":7.700526},{"c":7.4,"h":7.69,"l":7.4,"n":89,"o":7.69,"t":"2026-10-14T17:45:00Z","v":62121,"vw":7.56269},{"c":7.415,"h":7.44,"l":7.3,"n":55,"o":7.34,"t":"2026-10-14T18:00:00Z","v":30838,"vw":7.378242},{"c":7.33,"h":7.43,"l":7.33,"n":55,"o":7.4,"t":"2026-10-14T18:15:00Z","v":33693,"vw":7.408678},{"c":7.22,"h":7.36,"l":7.22,"n":50,"o":7.33,"t":"2026-10-14T18:30:00Z","v":11834,"vw":7.3214},{"c":7.5106,"h":7.5106,"l":7.23,"n":113,"o":7.23,"t":"2026-10-14T18:45:00Z","v":16901,"vw":7.314483},{"c":7.52,"h":7.57,"l":7.51,"n":31,"o":7.55,"t":"2026-10-14T19:00:00Z","v":3527,"vw":7.53969},{"c":7.68,"h":7.68,"l":7.4601,"n":36,"o":7.4999,"t":"2026-10-14T19:15:00Z","v":6039,"vw":7.521457},{"c":7.5694,"h":7.6082,"l":7.5,"n":87,"o":7.56,"t":"2026-10-14T19:30:00Z","v":25635,"vw":7.561456},{"c":7.42,"h":7.545,"l":7.4001,"n":165,"o":7.5,"t":"2026-10-14T19:45:00Z","v":59545,"vw":7.472585},{"c":7.45,"h":7.45,"l":7.41,"n":8,"o":7.42,"t":"2026-10-14T20:00:00Z","v":1868,"vw":7.420716},{"c":7.4,"h":7.45,"l":7.4,"n":3,"o":7.45,"t":"2026-10-14T20:15:00Z","v":1702,"vw":7.429412},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-14T20:30:00Z","v":435,"vw":7.4},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-14T20:45:00Z","v":100,"vw":7.48},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-14T21:15:00Z","v":298,"vw":7.37},{"c":7.25,"h":7.403,"l":7.25,"n":87,"o":7.3,"t":"2026-10-14T22:15:00Z","v":25864,"vw":7.339768},{"c":7.07,"h":7.28,"l":7.07,"n":4,"o":7.28,"t":"2026-10-14T22:30:00Z","v":1190,"vw":7.133462},{"c":7.128,"h":7.128,"l":7.1195,"n":2,"o":7.1195,"t":"2026-10-14T22:45:00Z","v":383,"vw":7.124671},{"c":7.0864,"h":7.2,"l":7.0864,"n":6,"o":7.12,"t":"2026-10-14T23:00:00Z","v":5754,"vw":7.10652},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-14T23:15:00Z","v":125,"vw":7.18},{"c":7.2021,"h":7.2021,"l":7.05,"n":11,"o":7.09,"t":"2026-10-14T23:30:00Z","v":1454,"vw":7.105437},{"c":6.86,"h":7.02,"l":6.86,"n":13,"o":7.02,"t":"2026-10-14T23:45:00Z","v":2398,"vw":6.920635},{"c":7.14,"h":7.14,"l":7,"n":45,"o":7,"t":"2026-10-15T08:00:00Z","v":10540,"vw":7.103362},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-15T08:15:00Z","v":200,"vw":6.99},{"c":7.02,"h":7.02,"l":7.02,"n":21,"o":7.02,"t":"2026-10-15T09:15:00Z","v":1567,"vw":7.02},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-15T10:15:00Z","v":100,"vw":6.95},{"c":6.76,"h":6.77,"l":6.76,"n":3,"o":6.77,"t":"2026-10-15T10:45:00Z","v":670,"vw":6.763731},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-15T11:15:00Z","v":150,"vw":6.63},{"c":6.8,"h":6.86,"l":6.76,"n":11,"o":6.76,"t":"2026-10-15T11:30:00Z","v":4476,"vw":6.770787},{"c":6.64,"h":6.67,"l":6.6108,"n":7,"o":6.67,"t":"2026-10-15T11:45:00Z","v":4663,"vw":6.64919},{"c":6.56,"h":6.6,"l":6.5406,"n":9,"o":6.6,"t":"2026-10-15T12:15:00Z","v":2268,"vw":6.576801},{"c":6.3732,"h":6.51,"l":6.3732,"n":15,"o":6.46,"t":"2026-10-15T12:30:00Z","v":2909,"vw":6.456963},{"c":6.51,"h":6.64,"l":6.5,"n":11,"o":6.62,"t":"2026-10-15T12:45:00Z","v":6337,"vw":6.547903},{"c":6.595,"h":6.5999,"l":6.52,"n":4,"o":6.52,"t":"2026-10-15T13:00:00Z","v":1050,"vw":6.578543},{"c":6.63,"h":6.69,"l":6.5799,"n":9,"o":6.5799,"t":"2026-10-15T13:15:00Z","v":1065,"vw":6.604847},{"c":6.5139,"h":6.75,"l":6.2003,"n":214,"o":6.6,"t":"2026-10-15T13:30:00Z","v":50066,"vw":6.416442},{"c":5.975,"h":6.5299,"l":5.975,"n":94,"o":6.49,"t":"2026-10-15T13:45:00Z","v":21331,"vw":6.137141},{"c":6.1,"h":6.28,"l":5.895,"n":158,"o":5.895,"t":"2026-10-15T14:00:00Z","v":55664,"vw":6.209702},{"c":6.115,"h":6.23,"l":6.09,"n":134,"o":6.12,"t":"2026-10-15T14:15:00Z","v":42082,"vw":6.130106},{"c":6.67,"h":6.67,"l":6.195,"n":86,"o":6.195,"t":"2026-10-15T14:30:00Z","v":18812,"vw":6.456748},{"c":7.16,"h":7.2098,"l":6.677,"n":149,"o":6.677,"t":"2026-10-15T14:45:00Z","v":39124,"vw":7.045622},{"c":7.265,"h":7.265,"l":7.07,"n":53,"o":7.09,"t":"2026-10-15T15:00:00Z","v":7215,"vw":7.113658},{"c":6.98,"h":7.32,"l":6.98,"n":74,"o":7.2735,"t":"2026-10-15T15:15:00Z","v":8330,"vw":7.161142},{"c":7.031,"h":7.055,"l":6.891,"n":59,"o":7,"t":"2026-10-15T15:30:00Z","v":13603,"vw":6.94711},{"c":7.05,"h":7.11,"l":7.011,"n":29,"o":7.09,"t":"2026-10-15T15:45:00Z","v":5030,"vw":7.054904},{"c":7.08,"h":7.1925,"l":7.0489,"n":11,"o":7.1,"t":"2026-10-15T16:00:00Z","v":3480,"vw":7.165314},{"c":6.9893,"h":7.09,"l":6.9893,"n":18,"o":7.05,"t":"2026-10-15T16:15:00Z","v":8108,"vw":7.023549},{"c":7.27,"h":7.27,"l":6.95,"n":14,"o":6.9768,"t":"2026-10-15T16:30:00Z","v":5510,"vw":7.180377},{"c":7.41,"h":7.435,"l":7.281,"n":38,"o":7.33,"t":"2026-10-15T16:45:00Z","v":13798,"vw":7.381385},{"c":7.49,"h":7.65,"l":7.375,"n":62,"o":7.375,"t":"2026-10-15T17:00:00Z","v":19136,"vw":7.560353},{"c":7.64,"h":7.64,"l":7.45,"n":35,"o":7.5356,"t":"2026-10-15T17:15:00Z","v":6324,"vw":7.52037},{"c":7.79,"h":7.84,"l":7.615,"n":43,"o":7.615,"t":"2026-10-15T17:30:00Z","v":17269,"vw":7.733968},{"c":7.72,"h":7.8,"l":7.596,"n":43,"o":7.74,"t":"2026-10-15T17:45:00Z","v":9828,"vw":7.72246},{"c":7.7101,"h":7.8,"l":7.67,"n":29,"o":7.7219,"t":"2026-10-15T18:00:00Z","v":12118,"vw":7.721827},{"c":8.15,"h":8.3368,"l":7.7501,"n":150,"o":7.8,"t":"2026-10-15T18:15:00Z","v":72375,"vw":8.157759},{"c":8.435,"h":8.48,"l":8.13,"n":293,"o":8.1999,"t":"2026-10-15T18:30:00Z","v":85243,"vw":8.293398},{"c":8.52,"h":8.7,"l":8.44,"n":207,"o":8.499,"t":"2026-10-15T18:45:00Z","v":41870,"vw":8.549626},{"c":8.81,"h":8.81,"l":8.58,"n":178,"o":8.64,"t":"2026-10-15T19:00:00Z","v":83440,"vw":8.68944},{"c":8.94,"h":9.06,"l":8.8282,"n":133,"o":8.89,"t":"2026-10-15T19:15:00Z","v":27143,"vw":8.969979},{"c":8.57,"h":8.88,"l":8.55,"n":175,"o":8.87,"t":"2026-10-15T19:30:00Z","v":36786,"vw":8.688995},{"c":8.81,"h":8.84,"l":8.6201,"n":152,"o":8.635,"t":"2026-10-15T19:45:00Z","v":49597,"vw":8.755905},{"c":8.8632,"h":8.92,"l":8.7078,"n":15,"o":8.76,"t":"2026-10-15T20:00:00Z","v":5335,"vw":8.859667},{"c":8.81,"h":8.8998,"l":8.81,"n":17,"o":8.8592,"t":"2026-10-15T20:15:00Z","v":2337,"vw":8.871757},{"c":8.95,"h":8.95,"l":8.7546,"n":8,"o":8.81,"t":"2026-10-15T20:30:00Z","v":7326,"vw":8.827379},{"c":9.13,"h":9.13,"l":8.9905,"n":9,"o":8.9905,"t":"2026-10-15T20:45:00Z","v":1423,"vw":9.037059},{"c":8.64,"h":8.64,"l":8.64,"n":7,"o":8.64,"t":"2026-10-15T21:00:00Z","v":2061,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T21:15:00Z","v":106,"vw":8.64},{"c":8.86,"h":8.91,"l":8.86,"n":3,"o":8.91,"t":"2026-10-15T21:45:00Z","v":400,"vw":8.873405},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-15T22:00:00Z","v":300,"vw":9.1},{"c":9.14,"h":9.2,"l":9.14,"n":2,"o":9.2,"t":"2026-10-15T22:15:00Z","v":600,"vw":9.15},{"c":8.92,"h":9.13,"l":8.92,"n":3,"o":9.0006,"t":"2026-10-15T22:30:00Z","v":1450,"vw":9.075945},{"c":9.1222,"h":9.14,"l":9,"n":12,"o":9.09,"t":"2026-10-15T22:45:00Z","v":1038,"vw":9.088393},{"c":8.97,"h":9.05,"l":8.92,"n":12,"o":9.05,"t":"2026-10-15T23:00:00Z","v":9725,"vw":8.966168},{"c":8.87,"h":8.96,"l":8.87,"n":8,"o":8.95,"t":"2026-10-15T23:15:00Z","v":1868,"vw":8.936334},{"c":8.83,"h":8.83,"l":8.83,"n":5,"o":8.83,"t":"2026-10-15T23:30:00Z","v":502,"vw":8.83},{"c":8.79,"h":8.82,"l":8.79,"n":6,"o":8.82,"t":"2026-10-15T23:45:00Z","v":1900,"vw":8.807984},{"c":8.83,"h":8.83,"l":8.8,"n":9,"o":8.8,"t":"2026-10-16T08:00:00Z","v":1464,"vw":8.811782},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-16T08:15:00Z","v":100,"vw":8.81},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-16T08:45:00Z","v":2015,"vw":8.98},{"c":8.8,"h":8.81,"l":8.8,"n":8,"o":8.81,"t":"2026-10-16T09:15:00Z","v":1673,"vw":8.801621},{"c":8.8,"h":8.8,"l":8.8,"n":6,"o":8.8,"t":"2026-10-16T09:30:00Z","v":1000,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":6,"o":8.8,"t":"2026-10-16T09:45:00Z","v":1196,"vw":8.8},{"c":8.55,"h":8.8,"l":8.55,"n":35,"o":8.8,"t":"2026-10-16T10:00:00Z","v":9001,"vw":8.708076},{"c":8.67,"h":8.67,"l":8.62,"n":5,"o":8.62,"t":"2026-10-16T10:15:00Z","v":659,"vw":8.627622},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-16T10:30:00Z","v":100,"vw":8.66},{"c":8.54,"h":8.67,"l":8.5,"n":7,"o":8.67,"t":"2026-10-16T11:00:00Z","v":1634,"vw":8.548109},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-16T11:30:00Z","v":677,"vw":8.54},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-16T11:45:00Z","v":1001,"vw":8.36},{"c":8.38,"h":8.48,"l":8.2519,"n":30,"o":8.44,"t":"2026-10-16T12:00:00Z","v":6506,"vw":8.328429},{"c":8.4,"h":8.4,"l":8.355,"n":27,"o":8.355,"t":"2026-10-16T12:15:00Z","v":4205,"vw":8.376032},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-16T13:00:00Z","v":275,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-16T13:15:00Z","v":100,"vw":8.4},{"c":8.565,"h":8.6099,"l":8.1254,"n":168,"o":8.35,"t":"2026-10-16T13:30:00Z","v":68345,"vw":8.370865},{"c":8.62,"h":8.67,"l":8.23,"n":97,"o":8.65,"t":"2026-10-16T13:45:00Z","v":21512,"vw":8.487995},{"c":8.43,"h":8.8,"l":8.23,"n":84,"o":8.67,"t":"2026-10-16T14:00:00Z","v":20746,"vw":8.605159},{"c":8.36,"h":8.435,"l":8.32,"n":24,"o":8.435,"t":"2026-10-16T14:15:00Z","v":4882,"vw":8.367404},{"c":8.535,"h":8.535,"l":8.44,"n":43,"o":8.44,"t":"2026-10-16T14:30:00Z","v":12122,"vw":8.492233},{"c":8.2,"h":8.42,"l":8.18,"n":36,"o":8.36,"t":"2026-10-16T14:45:00Z","v":6149,"vw":8.329076},{"c":8.1,"h":8.1725,"l":7.95,"n":74,"o":8.0901,"t":"2026-10-16T15:00:00Z","v":53822,"vw":8.056956},{"c":8.2101,"h":8.2101,"l":8.2101,"n":3,"o":8.2101,"t":"2026-10-16T15:15:00Z","v":202,"vw":8.2101},{"c":8.2351,"h":8.3,"l":8.22,"n":18,"o":8.23,"t":"2026-10-16T15:30:00Z","v":13978,"vw":8.277939},{"c":8.01,"h":8.27,"l":7.93,"n":32,"o":8.2036,"t":"2026-10-16T15:45:00Z","v":21915,"vw":7.984821},{"c":7.84,"h":7.985,"l":7.7657,"n":39,"o":7.95,"t":"2026-10-16T16:00:00Z","v":21759,"vw":7.857879},{"c":7.8991,"h":7.9,"l":7.81,"n":6,"o":7.8916,"t":"2026-10-16T16:15:00Z","v":6745,"vw":7.883026},{"c":8,"h":8.03,"l":7.87,"n":39,"o":7.87,"t":"2026-10-16T16:30:00Z","v":9365,"vw":7.942203},{"c":7.68,"h":7.7967,"l":7.63,"n":57,"o":7.7967,"t":"2026-10-16T16:45:00Z","v":7897,"vw":7.704413},{"c":7.6,"h":7.63,"l":7.5017,"n":25,"o":7.63,"t":"2026-10-16T17:00:00Z","v":12369,"vw":7.531305},{"c":7.43,"h":7.52,"l":7.42,"n":100,"o":7.51,"t":"2026-10-16T17:15:00Z","v":16222,"vw":7.495543},{"c":7.761,"h":7.761,"l":7.5,"n":52,"o":7.51,"t":"2026-10-16T17:30:00Z","v":10760,"vw":7.593306},{"c":7.51,"h":7.7453,"l":7.5,"n":47,"o":7.72,"t":"2026-10-16T17:45:00Z","v":10573,"vw":7.551765},{"c":7.58,"h":7.59,"l":7.5,"n":66,"o":7.52,"t":"2026-10-16T18:00:00Z","v":22120,"vw":7.517187},{"c":7.6,"h":7.6,"l":7.521,"n":33,"o":7.5406,"t":"2026-10-16T18:15:00Z","v":15716,"vw":7.548669},{"c":7.54,"h":7.625,"l":7.54,"n":10,"o":7.625,"t":"2026-10-16T18:30:00Z","v":1604,"vw":7.558074},{"c":7.4301,"h":7.5399,"l":7.43,"n":8,"o":7.5399,"t":"2026-10-16T18:45:00Z","v":2691,"vw":7.45528},{"c":7.4701,"h":7.5436,"l":7.36,"n":37,"o":7.43,"t":"2026-10-16T19:00:00Z","v":13501,"vw":7.456601},{"c":7.7,"h":7.7,"l":7.58,"n":80,"o":7.6,"t":"2026-10-16T19:15:00Z","v":21995,"vw":7.689393},{"c":7.4,"h":7.67,"l":7.4,"n":45,"o":7.62,"t":"2026-10-16T19:30:00Z","v":12610,"vw":7.588402},{"c":7.49,"h":7.61,"l":7.38,"n":46,"o":7.4,"t":"2026-10-16T19:45:00Z","v":30765,"vw":7.544914},{"c":7.55,"h":7.55,"l":7.49,"n":9,"o":7.49,"t":"2026-10-16T20:00:00Z","v":443,"vw":7.520579},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-16T20:30:00Z","v":100,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-16T21:00:00Z","v":1000,"vw":7.64},{"c":7.3825,"h":7.49,"l":7.3825,"n":3,"o":7.49,"t":"2026-10-16T21:15:00Z","v":948,"vw":7.461651},{"c":7.4815,"h":7.4815,"l":7.4815,"n":1,"o":7.4815,"t":"2026-10-16T21:45:00Z","v":100,"vw":7.4815},{"c":7.4683,"h":7.4683,"l":7.4683,"n":1,"o":7.4683,"t":"2026-10-16T22:00:00Z","v":100,"vw":7.4683},{"c":7.4,"h":7.41,"l":7.4,"n":3,"o":7.41,"t":"2026-10-16T22:30:00Z","v":500,"vw":7.402008},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-16T23:15:00Z","v":100,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-16T23:30:00Z","v":100,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-16T23:45:00Z","v":200,"vw":7.49},{"c":7.98,"h":8.04,"l":7.98,"n":30,"o":7.98,"t":"2026-10-19T08:00:00Z","v":7408,"vw":8.000831},{"c":7.96,"h":8.04,"l":7.96,"n":7,"o":8.04,"t":"2026-10-19T08:15:00Z","v":2129,"vw":7.9939},{"c":7.94,"h":7.94,"l":7.89,"n":9,"o":7.89,"t":"2026-10-19T08:45:00Z","v":975,"vw":7.928926},{"c":7.9,"h":7.9,"l":7.88,"n":3,"o":7.88,"t":"2026-10-19T09:00:00Z","v":210,"vw":7.890431},{"c":7.9276,"h":7.9276,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T09:15:00Z","v":363,"vw":7.919769},{"c":8.04,"h":8.04,"l":8.03,"n":2,"o":8.03,"t":"2026-10-19T09:45:00Z","v":500,"vw":8.038},{"c":8.12,"h":8.29,"l":8.12,"n":184,"o":8.15,"t":"2026-10-19T10:30:00Z","v":19758,"vw":8.192939},{"c":8.2101,"h":8.4,"l":8.1596,"n":22,"o":8.1596,"t":"2026-10-19T11:00:00Z","v":5709,"vw":8.266701},{"c":8.2,"h":8.3086,"l":8.2,"n":3,"o":8.3086,"t":"2026-10-19T11:15:00Z","v":991,"vw":8.21097},{"c":8.37,"h":8.37,"l":8.08,"n":24,"o":8.2,"t":"2026-10-19T11:30:00Z","v":3094,"vw":8.211069},{"c":8.3074,"h":8.36,"l":8.3074,"n":7,"o":8.3293,"t":"2026-10-19T11:45:00Z","v":3672,"vw":8.334143},{"c":8.35,"h":8.35,"l":8.3308,"n":7,"o":8.3308,"t":"2026-10-19T12:00:00Z","v":2321,"vw":8.349173},{"c":8.35,"h":8.47,"l":8.35,"n":15,"o":8.47,"t":"2026-10-19T12:15:00Z","v":4695,"vw":8.419068},{"c":8.4,"h":8.43,"l":8.4,"n":10,"o":8.4,"t":"2026-10-19T12:30:00Z","v":1620,"vw":8.413594},{"c":8.3,"h":8.3681,"l":8.3,"n":9,"o":8.3292,"t":"2026-10-19T12:45:00Z","v":2001,"vw":8.322996},{"c":8.39,"h":8.4,"l":8.2501,"n":41,"o":8.2501,"t":"2026-10-19T13:00:00Z","v":8200,"vw":8.386851},{"c":8.33,"h":8.47,"l":8.31,"n":134,"o":8.38,"t":"2026-10-19T13:15:00Z","v":18776,"vw":8.386268},{"c":8.08,"h":8.32,"l":7.6,"n":411,"o":8.32,"t":"2026-10-19T13:30:00Z","v":189959,"vw":8.059933},{"c":7.91,"h":8.269,"l":7.91,"n":107,"o":8.039,"t":"2026-10-19T13:45:00Z","v":49247,"vw":8.140004},{"c":8.14,"h":8.14,"l":7.79,"n":35,"o":7.955,"t":"2026-10-19T14:00:00Z","v":19000,"vw":8.026155},{"c":8.1812,"h":8.28,"l":8.1812,"n":29,"o":8.2001,"t":"2026-10-19T14:15:00Z","v":7585,"vw":8.204354},{"c":8.2302,"h":8.26,"l":8.16,"n":19,"o":8.16,"t":"2026-10-19T14:30:00Z","v":13569,"vw":8.167139},{"c":8.19,"h":8.32,"l":8.19,"n":105,"o":8.26,"t":"2026-10-19T14:45:00Z","v":40612,"vw":8.297929},{"c":8.17,"h":8.2,"l":8.13,"n":136,"o":8.18,"t":"2026-10-19T15:00:00Z","v":53224,"vw":8.1912},{"c":8.429,"h":8.429,"l":8.187,"n":45,"o":8.187,"t":"2026-10-19T15:15:00Z","v":7831,"vw":8.3261},{"c":8.34,"h":8.3824,"l":8.32,"n":17,"o":8.38,"t":"2026-10-19T15:30:00Z","v":3467,"vw":8.341993},{"c":8.32,"h":8.326,"l":8.2702,"n":23,"o":8.32,"t":"2026-10-19T15:45:00Z","v":9536,"vw":8.304002},{"c":8.24,"h":8.25,"l":8.17,"n":18,"o":8.25,"t":"2026-10-19T16:00:00Z","v":4620,"vw":8.198068},{"c":8.14,"h":8.2701,"l":8.14,"n":76,"o":8.22,"t":"2026-10-19T16:15:00Z","v":37084,"vw":8.216705},{"c":8.09,"h":8.1,"l":8.03,"n":68,"o":8.1,"t":"2026-10-19T16:30:00Z","v":23755,"vw":8.053977},{"c":7.98,"h":8.098,"l":7.9342,"n":15,"o":8.098,"t":"2026-10-19T16:45:00Z","v":3925,"vw":7.991666},{"c":8.05,"h":8.05,"l":8.0043,"n":5,"o":8.0043,"t":"2026-10-19T17:00:00Z","v":1243,"vw":8.020421},{"c":8.05,"h":8.095,"l":8.05,"n":45,"o":8.095,"t":"2026-10-19T17:15:00Z","v":26507,"vw":8.089829},{"c":8.02,"h":8.08,"l":8.01,"n":9,"o":8.08,"t":"2026-10-19T17:30:00Z","v":3725,"vw":8.033827},{"c":7.96,"h":7.97,"l":7.88,"n":38,"o":7.8801,"t":"2026-10-19T17:45:00Z","v":33848,"vw":7.901487},{"c":8,"h":8.0144,"l":7.93,"n":11,"o":7.96,"t":"2026-10-19T18:00:00Z","v":1284,"vw":7.97104},{"c":7.93,"h":8.02,"l":7.93,"n":9,"o":8.02,"t":"2026-10-19T18:15:00Z","v":8084,"vw":7.970783},{"c":7.88,"h":7.9221,"l":7.8005,"n":21,"o":7.9221,"t":"2026-10-19T18:30:00Z","v":10546,"vw":7.851912},{"c":8.04,"h":8.04,"l":7.95,"n":40,"o":7.9772,"t":"2026-10-19T18:45:00Z","v":12067,"vw":7.981769},{"c":8.095,"h":8.12,"l":8.08,"n":11,"o":8.08,"t":"2026-10-19T19:00:00Z","v":4647,"vw":8.10087},{"c":8.1889,"h":8.42,"l":8.1,"n":391,"o":8.11,"t":"2026-10-19T19:15:00Z","v":63242,"vw":8.22794},{"c":8.29,"h":8.29,"l":8.19,"n":24,"o":8.19,"t":"2026-10-19T19:30:00Z","v":16237,"vw":8.21526},{"c":7.93,"h":8.2,"l":7.93,"n":48,"o":8.2,"t":"2026-10-19T19:45:00Z","v":9779,"vw":8.052526},{"c":7.9728,"h":7.98,"l":7.9728,"n":4,"o":7.98,"t":"2026-10-19T20:00:00Z","v":434,"vw":7.977883},{"c":7.999,"h":7.999,"l":7.999,"n":1,"o":7.999,"t":"2026-10-19T21:45:00Z","v":212,"vw":7.999},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-19T23:00:00Z","v":1000,"vw":7.92},{"c":7.66,"h":7.73,"l":7.6532,"n":10,"o":7.7,"t":"2026-10-20T08:00:00Z","v":1823,"vw":7.698227},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-20T08:15:00Z","v":326,"vw":7.66},{"c":7.5,"h":7.53,"l":7.5,"n":21,"o":7.53,"t":"2026-10-20T10:30:00Z","v":2128,"vw":7.52026},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T10:45:00Z","v":130,"vw":7.5},{"c":7.4115,"h":7.51,"l":7.4,"n":13,"o":7.51,"t":"2026-10-20T11:00:00Z","v":2355,"vw":7.451585},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T11:30:00Z","v":800,"vw":7.42},{"c":7.4,"h":7.48,"l":7.4,"n":2,"o":7.48,"t":"2026-10-20T11:45:00Z","v":300,"vw":7.426667},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T12:15:00Z","v":100,"vw":7.4},{"c":7.52,"h":7.52,"l":7.5,"n":3,"o":7.5,"t":"2026-10-20T12:30:00Z","v":2205,"vw":7.519093},{"c":7.44,"h":7.5,"l":7.44,"n":2,"o":7.5,"t":"2026-10-20T13:00:00Z","v":2120,"vw":7.496604},{"c":7.4168,"h":7.5,"l":7.4168,"n":7,"o":7.5,"t":"2026-10-20T13:15:00Z","v":3719,"vw":7.477323},{"c":7.45,"h":7.7099,"l":7.2,"n":198,"o":7.54,"t":"2026-10-20T13:30:00Z","v":40117,"vw":7.437739},{"c":7.715,"h":7.7337,"l":7.4481,"n":103,"o":7.47,"t":"2026-10-20T13:45:00Z","v":31860,"vw":7.553984},{"c":8.07,"h":8.07,"l":7.7,"n":125,"o":7.7,"t":"2026-10-20T14:00:00Z","v":24208,"vw":7.874651},{"c":8.515,"h":8.5589,"l":8.05,"n":124,"o":8.08,"t":"2026-10-20T14:15:00Z","v":35339,"vw":8.419373},{"c":8.555,"h":8.62,"l":8.35,"n":72,"o":8.54,"t":"2026-10-20T14:30:00Z","v":12423,"vw":8.501315},{"c":8.43,"h":8.6118,"l":8.4,"n":62,"o":8.6,"t":"2026-10-20T14:45:00Z","v":13342,"vw":8.477695},{"c":8.07,"h":8.3977,"l":8.07,"n":90,"o":8.355,"t":"2026-10-20T15:00:00Z","v":34578,"vw":8.261856},{"c":8.175,"h":8.2199,"l":8.14,"n":40,"o":8.165,"t":"2026-10-20T15:15:00Z","v":14805,"vw":8.194029},{"c":8.2,"h":8.2,"l":8.0974,"n":61,"o":8.18,"t":"2026-10-20T15:30:00Z","v":11715,"vw":8.155758},{"c":8.24,"h":8.24,"l":8.11,"n":41,"o":8.16,"t":"2026-10-20T15:45:00Z","v":6450,"vw":8.150109},{"c":8.34,"h":8.36,"l":8.25,"n":26,"o":8.315,"t":"2026-10-20T16:00:00Z","v":4123,"vw":8.31548},{"c":8.215,"h":8.255,"l":8.12,"n":43,"o":8.255,"t":"2026-10-20T16:15:00Z","v":8470,"vw":8.211141},{"c":8.215,"h":8.2463,"l":8.215,"n":19,"o":8.225,"t":"2026-10-20T16:30:00Z","v":5388,"vw":8.239821},{"c":8.16,"h":8.24,"l":8.16,"n":25,"o":8.2,"t":"2026-10-20T16:45:00Z","v":2161,"vw":8.211212},{"c":8.15,"h":8.15,"l":8.12,"n":25,"o":8.15,"t":"2026-10-20T17:00:00Z","v":5464,"vw":8.133758},{"c":8.12,"h":8.17,"l":8.11,"n":8,"o":8.17,"t":"2026-10-20T17:15:00Z","v":640,"vw":8.131364},{"c":8.05,"h":8.12,"l":8.05,"n":35,"o":8.12,"t":"2026-10-20T17:30:00Z","v":10262,"vw":8.069063},{"c":8.085,"h":8.11,"l":8.06,"n":43,"o":8.06,"t":"2026-10-20T17:45:00Z","v":6553,"vw":8.08694},{"c":8.0001,"h":8.1,"l":8,"n":31,"o":8.1,"t":"2026-10-20T18:00:00Z","v":3666,"vw":8.01415},{"c":8.03,"h":8.03,"l":7.99,"n":12,"o":7.99,"t":"2026-10-20T18:15:00Z","v":7593,"vw":8.001347},{"c":7.95,"h":8.03,"l":7.95,"n":18,"o":8,"t":"2026-10-20T18:30:00Z","v":5068,"vw":7.997546},{"c":7.98,"h":8.01,"l":7.95,"n":19,"o":7.95,"t":"2026-10-20T18:45:00Z","v":3674,"vw":7.997839},{"c":8.005,"h":8.0399,"l":7.9201,"n":46,"o":7.965,"t":"2026-10-20T19:00:00Z","v":12329,"vw":7.966365},{"c":7.985,"h":8.03,"l":7.9201,"n":37,"o":8.005,"t":"2026-10-20T19:15:00Z","v":5192,"vw":7.95989},{"c":8.0182,"h":8.07,"l":7.99,"n":65,"o":7.99,"t":"2026-10-20T19:30:00Z","v":8165,"vw":8.019206},{"c":7.885,"h":8.03,"l":7.87,"n":76,"o":8.02,"t":"2026-10-20T19:45:00Z","v":17156,"vw":7.939746},{"c":7.99,"h":8.01,"l":7.85,"n":11,"o":7.85,"t":"2026-10-20T20:00:00Z","v":5096,"vw":7.903564},{"c":7.9861,"h":7.9861,"l":7.9861,"n":1,"o":7.9861,"t":"2026-10-20T20:30:00Z","v":1523,"vw":7.9861},{"c":8.122,"h":8.13,"l":7.9948,"n":14,"o":8.01,"t":"2026-10-20T20:45:00Z","v":5657,"vw":8.102857},{"c":8.65,"h":8.7986,"l":8.6,"n":36,"o":8.6,"t":"2026-10-20T21:00:00Z","v":4220,"vw":8.706085},{"c":8.5394,"h":8.55,"l":8.5394,"n":3,"o":8.55,"t":"2026-10-20T21:15:00Z","v":2500,"vw":8.54576},{"c":8.55,"h":8.55,"l":8.54,"n":121,"o":8.55,"t":"2026-10-20T21:30:00Z","v":21341,"vw":8.549884},{"c":8.55,"h":8.55,"l":8.55,"n":17,"o":8.55,"t":"2026-10-20T21:45:00Z","v":2438,"vw":8.55},{"c":8.4887,"h":8.65,"l":8.4887,"n":23,"o":8.55,"t":"2026-10-20T22:00:00Z","v":8216,"vw":8.555938},{"c":8.6483,"h":8.6489,"l":8.6483,"n":2,"o":8.6489,"t":"2026-10-20T22:15:00Z","v":4760,"vw":8.648459},{"c":8.6722,"h":8.6722,"l":8.6722,"n":1,"o":8.6722,"t":"2026-10-20T22:30:00Z","v":500,"vw":8.6722},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-20T22:45:00Z","v":100,"vw":8.67},{"c":8.6601,"h":8.6601,"l":8.59,"n":13,"o":8.59,"t":"2026-10-20T23:00:00Z","v":1600,"vw":8.607062},{"c":8.6,"h":8.6901,"l":8.6,"n":6,"o":8.6901,"t":"2026-10-20T23:15:00Z","v":600,"vw":8.616873},{"c":8.7,"h":8.7,"l":8.54,"n":3,"o":8.54,"t":"2026-10-20T23:30:00Z","v":1261,"vw":8.552688},{"c":8.62,"h":8.65,"l":8.62,"n":2,"o":8.65,"t":"2026-10-20T23:45:00Z","v":1500,"vw":8.64},{"c":8.46,"h":8.65,"l":8.46,"n":16,"o":8.6,"t":"2026-10-21T08:00:00Z","v":1905,"vw":8.616},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-21T08:15:00Z","v":500,"vw":8.43},{"c":8.25,"h":8.25,"l":8.25,"n":28,"o":8.25,"t":"2026-10-21T08:45:00Z","v":2100,"vw":8.25},{"c":8.17,"h":8.25,"l":8.17,"n":9,"o":8.25,"t":"2026-10-21T09:00:00Z","v":1845,"vw":8.185},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T09:30:00Z","v":250,"vw":8.38},{"c":8.58,"h":8.58,"l":8.42,"n":4,"o":8.42,"t":"2026-10-21T11:00:00Z","v":706,"vw":8.512011},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T11:30:00Z","v":1145,"vw":8.5},{"c":8.68,"h":8.68,"l":8.54,"n":3,"o":8.54,"t":"2026-10-21T12:00:00Z","v":10281,"vw":8.676585},{"c":8.68,"h":8.72,"l":8.65,"n":10,"o":8.68,"t":"2026-10-21T12:30:00Z","v":3740,"vw":8.685417},{"c":8.56,"h":8.6794,"l":8.56,"n":2,"o":8.6794,"t":"2026-10-21T13:00:00Z","v":400,"vw":8.604775},{"c":8.77,"h":8.77,"l":8.73,"n":5,"o":8.73,"t":"2026-10-21T13:15:00Z","v":337,"vw":8.756667},{"c":8.505,"h":9.01,"l":8.3304,"n":218,"o":8.8,"t":"2026-10-21T13:30:00Z","v":87005,"vw":8.727905},{"c":8.69,"h":8.7,"l":8.4006,"n":35,"o":8.5895,"t":"2026-10-21T13:45:00Z","v":11483,"vw":8.57697},{"c":8.47,"h":8.6787,"l":8.4,"n":28,"o":8.64,"t":"2026-10-21T14:00:00Z","v":12544,"vw":8.539147},{"c":8.69,"h":8.725,"l":8.45,"n":54,"o":8.45,"t":"2026-10-21T14:15:00Z","v":11001,"vw":8.639365},{"c":8.7,"h":8.7995,"l":8.66,"n":26,"o":8.77,"t":"2026-10-21T14:30:00Z","v":7786,"vw":8.761058},{"c":8.76,"h":8.9,"l":8.75,"n":111,"o":8.85,"t":"2026-10-21T14:45:00Z","v":80015,"vw":8.822066},{"c":8.7099,"h":8.795,"l":8.66,"n":44,"o":8.795,"t":"2026-10-21T15:00:00Z","v":11526,"vw":8.75209},{"c":8.64,"h":8.69,"l":8.5606,"n":47,"o":8.69,"t":"2026-10-21T15:15:00Z","v":5897,"vw":8.607138},{"c":8.66,"h":8.68,"l":8.591,"n":14,"o":8.591,"t":"2026-10-21T15:30:00Z","v":2754,"vw":8.624249},{"c":8.835,"h":8.85,"l":8.76,"n":18,"o":8.76,"t":"2026-10-21T15:45:00Z","v":1134,"vw":8.816249},{"c":8.72,"h":8.795,"l":8.69,"n":8,"o":8.795,"t":"2026-10-21T16:00:00Z","v":4271,"vw":8.725658},{"c":8.73,"h":8.73,"l":8.69,"n":17,"o":8.72,"t":"2026-10-21T16:15:00Z","v":2335,"vw":8.712583},{"c":8.84,"h":8.98,"l":8.7064,"n":21,"o":8.7064,"t":"2026-10-21T16:30:00Z","v":3075,"vw":8.835067},{"c":8.9,"h":8.91,"l":8.84,"n":20,"o":8.87,"t":"2026-10-21T16:45:00Z","v":3303,"vw":8.873658},{"c":9.035,"h":9.035,"l":8.89,"n":38,"o":8.92,"t":"2026-10-21T17:00:00Z","v":5629,"vw":8.992857},{"c":9.09,"h":9.11,"l":9.04,"n":20,"o":9.04,"t":"2026-10-21T17:15:00Z","v":4574,"vw":9.082354},{"c":9.11,"h":9.11,"l":9.05,"n":12,"o":9.07,"t":"2026-10-21T17:30:00Z","v":3886,"vw":9.077119},{"c":9.1,"h":9.1,"l":9.03,"n":11,"o":9.045,"t":"2026-10-21T17:45:00Z","v":2829,"vw":9.054067},{"c":9.12,"h":9.19,"l":9.12,"n":18,"o":9.18,"t":"2026-10-21T18:00:00Z","v":2184,"vw":9.162166},{"c":9.11,"h":9.15,"l":9.09,"n":7,"o":9.15,"t":"2026-10-21T18:15:00Z","v":821,"vw":9.111087},{"c":9.22,"h":9.25,"l":9.07,"n":35,"o":9.07,"t":"2026-10-21T18:30:00Z","v":5306,"vw":9.212307},{"c":8.9951,"h":9.21,"l":8.9951,"n":75,"o":9.21,"t":"2026-10-21T18:45:00Z","v":64227,"vw":9.088205},{"c":8.9698,"h":9.03,"l":8.8501,"n":30,"o":9.0186,"t":"2026-10-21T19:00:00Z","v":20081,"vw":8.932888},{"c":9.02,"h":9.12,"l":9.01,"n":45,"o":9.08,"t":"2026-10-21T19:15:00Z","v":6642,"vw":9.060557},{"c":9.08,"h":9.17,"l":9.06,"n":34,"o":9.07,"t":"2026-10-21T19:30:00Z","v":22882,"vw":9.153386},{"c":8.8696,"h":9.04,"l":8.8105,"n":94,"o":9.03,"t":"2026-10-21T19:45:00Z","v":25008,"vw":8.874401},{"c":8.91,"h":8.91,"l":8.91,"n":12,"o":8.91,"t":"2026-10-21T20:00:00Z","v":486,"vw":8.91},{"c":8.9907,"h":8.9907,"l":8.87,"n":4,"o":8.87,"t":"2026-10-21T20:15:00Z","v":925,"vw":8.963856},{"c":8.9854,"h":8.9854,"l":8.9854,"n":1,"o":8.9854,"t":"2026-10-21T20:30:00Z","v":500,"vw":8.9854},{"c":9,"h":9.0181,"l":9,"n":2,"o":9.0181,"t":"2026-10-21T20:45:00Z","v":635,"vw":9.003848},{"c":8.946,"h":8.946,"l":8.8748,"n":2,"o":8.8748,"t":"2026-10-21T21:00:00Z","v":1768,"vw":8.886881},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-21T22:00:00Z","v":400,"vw":8.77},{"c":8.7,"h":8.7,"l":8.62,"n":5,"o":8.7,"t":"2026-10-21T22:15:00Z","v":4730,"vw":8.690156},{"c":8.661,"h":8.661,"l":8.661,"n":1,"o":8.661,"t":"2026-10-21T22:30:00Z","v":1750,"vw":8.661},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-10-21T22:45:00Z","v":610,"vw":8.71},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-21T23:15:00Z","v":193,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":8,"o":8.6,"t":"2026-10-21T23:30:00Z","v":1025,"vw":8.6},{"c":8.1,"h":8.35,"l":7.8,"n":22,"o":8.35,"t":"2026-10-22T08:00:00Z","v":6577,"vw":8.046348},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-22T08:45:00Z","v":100,"vw":8.12},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-22T09:00:00Z","v":200,"vw":8.02},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-22T11:00:00Z","v":1000,"vw":8.16},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-22T11:30:00Z","v":250,"vw":8.2},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-22T11:45:00Z","v":3000,"vw":8.32},{"c":8.08,"h":8.28,"l":8.02,"n":15,"o":8.27,"t":"2026-10-22T12:00:00Z","v":3963,"vw":8.082821},{"c":8.0415,"h":8.0415,"l":8.0415,"n":2,"o":8.0415,"t":"2026-10-22T12:15:00Z","v":125,"vw":8.0415},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-22T12:30:00Z","v":500,"vw":8.05},{"c":8.1,"h":8.1,"l":8.05,"n":8,"o":8.06,"t":"2026-10-22T12:45:00Z","v":24390,"vw":8.050809},{"c":8.0646,"h":8.0646,"l":8.0646,"n":2,"o":8.0646,"t":"2026-10-22T13:00:00Z","v":102,"vw":8.0646},{"c":8.14,"h":8.15,"l":8.13,"n":9,"o":8.13,"t":"2026-10-22T13:15:00Z","v":1039,"vw":8.13929},{"c":8.25,"h":8.62,"l":7.9719,"n":166,"o":8.35,"t":"2026-10-22T13:30:00Z","v":55763,"vw":8.278651},{"c":8.21,"h":8.3,"l":8.21,"n":59,"o":8.24,"t":"2026-10-22T13:45:00Z","v":23595,"vw":8.266485},{"c":8.02,"h":8.2799,"l":7.98,"n":72,"o":8.23,"t":"2026-10-22T14:00:00Z","v":18870,"vw":8.14682},{"c":7.7805,"h":8.07,"l":7.77,"n":155,"o":8.015,"t":"2026-10-22T14:15:00Z","v":99681,"vw":7.869718},{"c":7.85,"h":7.85,"l":7.7,"n":39,"o":7.73,"t":"2026-10-22T14:30:00Z","v":7818,"vw":7.756572},{"c":7.67,"h":7.81,"l":7.6,"n":34,"o":7.81,"t":"2026-10-22T14:45:00Z","v":4328,"vw":7.668265},{"c":7.39,"h":7.6,"l":7.39,"n":107,"o":7.6,"t":"2026-10-22T15:00:00Z","v":29612,"vw":7.512329},{"c":7.4,"h":7.5612,"l":7.4,"n":130,"o":7.4195,"t":"2026-10-22T15:15:00Z","v":46489,"vw":7.464266},{"c":7.449,"h":7.4597,"l":7.33,"n":70,"o":7.35,"t":"2026-10-22T15:30:00Z","v":35007,"vw":7.415816},{"c":7.44,"h":7.5381,"l":7.42,"n":125,"o":7.43,"t":"2026-10-22T15:45:00Z","v":59750,"vw":7.484179},{"c":7.58,"h":7.58,"l":7.43,"n":49,"o":7.57,"t":"2026-10-22T16:00:00Z","v":19990,"vw":7.526265},{"c":7.5701,"h":7.6,"l":7.47,"n":15,"o":7.5557,"t":"2026-10-22T16:15:00Z","v":12521,"vw":7.515153},{"c":7.2607,"h":7.51,"l":7.2607,"n":57,"o":7.51,"t":"2026-10-22T16:30:00Z","v":16636,"vw":7.35929},{"c":7.1648,"h":7.25,"l":7.04,"n":54,"o":7.25,"t":"2026-10-22T16:45:00Z","v":13073,"vw":7.124969},{"c":7.07,"h":7.1734,"l":7.07,"n":11,"o":7.1734,"t":"2026-10-22T17:00:00Z","v":2326,"vw":7.113837},{"c":7.1,"h":7.155,"l":7.03,"n":8,"o":7.03,"t":"2026-10-22T17:15:00Z","v":1329,"vw":7.114258},{"c":6.8954,"h":7.0497,"l":6.89,"n":79,"o":7.03,"t":"2026-10-22T17:30:00Z","v":23171,"vw":6.938448},{"c":6.71,"h":6.88,"l":6.71,"n":61,"o":6.88,"t":"2026-10-22T17:45:00Z","v":31932,"vw":6.798093},{"c":6.74,"h":6.7687,"l":6.66,"n":40,"o":6.66,"t":"2026-10-22T18:00:00Z","v":13161,"vw":6.702389},{"c":6.805,"h":6.85,"l":6.64,"n":62,"o":6.64,"t":"2026-10-22T18:15:00Z","v":28727,"vw":6.8041},{"c":6.78,"h":6.83,"l":6.75,"n":23,"o":6.8,"t":"2026-10-22T18:30:00Z","v":15392,"vw":6.796761},{"c":6.82,"h":6.86,"l":6.78,"n":60,"o":6.86,"t":"2026-10-22T18:45:00Z","v":24521,"vw":6.801041},{"c":6.7348,"h":6.7691,"l":6.7,"n":80,"o":6.75,"t":"2026-10-22T19:00:00Z","v":25489,"vw":6.724578},{"c":6.88,"h":6.91,"l":6.705,"n":105,"o":6.7389,"t":"2026-10-22T19:15:00Z","v":28733,"vw":6.821766},{"c":6.68,"h":6.88,"l":6.64,"n":204,"o":6.88,"t":"2026-10-22T19:30:00Z","v":42657,"vw":6.762243},{"c":6.8495,"h":6.855,"l":6.55,"n":64,"o":6.64,"t":"2026-10-22T19:45:00Z","v":17360,"vw":6.786404},{"c":6.7606,"h":6.87,"l":6.7606,"n":12,"o":6.87,"t":"2026-10-22T20:00:00Z","v":2076,"vw":6.818726},{"c":6.87,"h":6.87,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T20:15:00Z","v":1763,"vw":6.841702},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-22T20:30:00Z","v":800,"vw":6.72},{"c":6.87,"h":6.87,"l":6.7,"n":6,"o":6.8,"t":"2026-10-22T20:45:00Z","v":1041,"vw":6.797671},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-22T21:00:00Z","v":400,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-22T22:00:00Z","v":500,"vw":6.86},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-22T22:15:00Z","v":200,"vw":6.8},{"c":6.7575,"h":6.7575,"l":6.7575,"n":1,"o":6.7575,"t":"2026-10-22T23:00:00Z","v":299,"vw":6.7575},{"c":6.8,"h":6.8,"l":6.7433,"n":3,"o":6.7433,"t":"2026-10-22T23:15:00Z","v":1404,"vw":6.783945},{"c":6.66,"h":6.66,"l":6.6507,"n":7,"o":6.6507,"t":"2026-10-22T23:30:00Z","v":825,"vw":6.655817},{"c":6.65,"h":6.85,"l":6.65,"n":4,"o":6.66,"t":"2026-10-22T23:45:00Z","v":1600,"vw":6.792094},{"c":7.0601,"h":7.08,"l":6.99,"n":34,"o":7.08,"t":"2026-10-23T08:00:00Z","v":3820,"vw":7.049287},{"c":7.17,"h":7.29,"l":7.17,"n":4,"o":7.29,"t":"2026-10-23T08:15:00Z","v":900,"vw":7.185},{"c":7.33,"h":7.33,"l":7.2,"n":3,"o":7.2,"t":"2026-10-23T08:30:00Z","v":1990,"vw":7.209146},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-23T08:45:00Z","v":422,"vw":7.3},{"c":7.0732,"h":7.0732,"l":7.0732,"n":1,"o":7.0732,"t":"2026-10-23T09:00:00Z","v":100,"vw":7.0732},{"c":6.97,"h":6.98,"l":6.96,"n":9,"o":6.98,"t":"2026-10-23T09:30:00Z","v":905,"vw":6.96885},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-10-23T09:45:00Z","v":325,"vw":6.99},{"c":6.88,"h":6.89,"l":6.77,"n":6,"o":6.89,"t":"2026-10-23T11:00:00Z","v":973,"vw":6.816937},{"c":6.79,"h":6.9095,"l":6.79,"n":15,"o":6.9095,"t":"2026-10-23T11:15:00Z","v":1225,"vw":6.846722},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-23T11:45:00Z","v":115,"vw":7.03},{"c":6.9779,"h":6.9779,"l":6.9779,"n":1,"o":6.9779,"t":"2026-10-23T12:00:00Z","v":100,"vw":6.9779},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-23T12:30:00Z","v":2000,"vw":6.85},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-23T12:45:00Z","v":1319,"vw":6.86},{"c":6.7349,"h":6.7349,"l":6.7349,"n":1,"o":6.7349,"t":"2026-10-23T13:00:00Z","v":200,"vw":6.7349},{"c":6.85,"h":6.85,"l":6.83,"n":12,"o":6.83,"t":"2026-10-23T13:15:00Z","v":1144,"vw":6.837427},{"c":7.3292,"h":7.38,"l":6.75,"n":156,"o":6.81,"t":"2026-10-23T13:30:00Z","v":43692,"vw":7.079223},{"c":7.16,"h":7.6,"l":7.085,"n":167,"o":7.36,"t":"2026-10-23T13:45:00Z","v":43754,"vw":7.350247},{"c":6.83,"h":7,"l":6.83,"n":31,"o":7,"t":"2026-10-23T14:00:00Z","v":2311,"vw":6.88727},{"c":6.84,"h":6.8797,"l":6.73,"n":94,"o":6.7512,"t":"2026-10-23T14:15:00Z","v":52340,"vw":6.818915},{"c":6.975,"h":7.05,"l":6.735,"n":85,"o":6.82,"t":"2026-10-23T14:30:00Z","v":31511,"vw":7.014024},{"c":6.855,"h":6.98,"l":6.855,"n":18,"o":6.98,"t":"2026-10-23T14:45:00Z","v":4802,"vw":6.900054},{"c":6.765,"h":6.8344,"l":6.745,"n":16,"o":6.8344,"t":"2026-10-23T15:00:00Z","v":8708,"vw":6.809004},{"c":6.875,"h":6.91,"l":6.81,"n":24,"o":6.8355,"t":"2026-10-23T15:15:00Z","v":2862,"vw":6.839524},{"c":6.765,"h":6.88,"l":6.7501,"n":27,"o":6.86,"t":"2026-10-23T15:30:00Z","v":13243,"vw":6.821038},{"c":6.825,"h":6.87,"l":6.805,"n":20,"o":6.82,"t":"2026-10-23T15:45:00Z","v":8140,"vw":6.818077},{"c":6.7999,"h":6.83,"l":6.7438,"n":31,"o":6.8,"t":"2026-10-23T16:00:00Z","v":14567,"vw":6.80163},{"c":6.62,"h":6.77,"l":6.5401,"n":69,"o":6.77,"t":"2026-10-23T16:15:00Z","v":58365,"vw":6.58753},{"c":6.69,"h":6.7217,"l":6.63,"n":29,"o":6.63,"t":"2026-10-23T16:30:00Z","v":25931,"vw":6.705054},{"c":6.7,"h":6.73,"l":6.6901,"n":21,"o":6.72,"t":"2026-10-23T16:45:00Z","v":17435,"vw":6.71547},{"c":6.72,"h":6.735,"l":6.7,"n":21,"o":6.7,"t":"2026-10-23T17:00:00Z","v":1953,"vw":6.713158},{"c":6.715,"h":6.715,"l":6.7,"n":10,"o":6.7,"t":"2026-10-23T17:15:00Z","v":1415,"vw":6.7053},{"c":6.6482,"h":6.72,"l":6.63,"n":119,"o":6.65,"t":"2026-10-23T17:30:00Z","v":38950,"vw":6.66945},{"c":6.755,"h":6.755,"l":6.647,"n":57,"o":6.647,"t":"2026-10-23T17:45:00Z","v":74854,"vw":6.667044},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-23T18:00:00Z","v":150,"vw":6.69},{"c":6.79,"h":6.79,"l":6.755,"n":2,"o":6.755,"t":"2026-10-23T18:15:00Z","v":600,"vw":6.760833},{"c":6.7891,"h":6.8,"l":6.7891,"n":5,"o":6.8,"t":"2026-10-23T18:30:00Z","v":852,"vw":6.791765},{"c":6.9112,"h":6.965,"l":6.815,"n":82,"o":6.815,"t":"2026-10-23T18:45:00Z","v":50080,"vw":6.918453},{"c":6.87,"h":6.89,"l":6.82,"n":18,"o":6.89,"t":"2026-10-23T19:00:00Z","v":2826,"vw":6.866882},{"c":6.905,"h":6.9814,"l":6.905,"n":10,"o":6.94,"t":"2026-10-23T19:15:00Z","v":1784,"vw":6.940375},{"c":6.8001,"h":6.8001,"l":6.8001,"n":1,"o":6.8001,"t":"2026-10-23T19:30:00Z","v":600,"vw":6.8001},{"c":6.83,"h":6.8781,"l":6.7405,"n":43,"o":6.8,"t":"2026-10-23T19:45:00Z","v":30687,"vw":6.836491},{"c":6.89,"h":6.92,"l":6.86,"n":20,"o":6.86,"t":"2026-10-23T20:00:00Z","v":1057,"vw":6.890946},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-23T20:30:00Z","v":874,"vw":6.87},{"c":7.05,"h":7.05,"l":7.0005,"n":3,"o":7.0005,"t":"2026-10-23T20:45:00Z","v":635,"vw":7.014184},{"c":6.9942,"h":6.9942,"l":6.9942,"n":1,"o":6.9942,"t":"2026-10-23T21:15:00Z","v":100,"vw":6.9942},{"c":6.87,"h":6.871,"l":6.87,"n":3,"o":6.871,"t":"2026-10-23T21:30:00Z","v":5846,"vw":6.870966},{"c":6.85,"h":6.86,"l":6.85,"n":4,"o":6.86,"t":"2026-10-23T22:15:00Z","v":401,"vw":6.855},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-23T22:45:00Z","v":100,"vw":6.8},{"c":6.7195,"h":6.74,"l":6.71,"n":7,"o":6.74,"t":"2026-10-23T23:00:00Z","v":778,"vw":6.717996},{"c":6.7193,"h":6.7193,"l":6.7193,"n":3,"o":6.7193,"t":"2026-10-23T23:15:00Z","v":500,"vw":6.7193},{"c":6.719,"h":6.719,"l":6.71,"n":13,"o":6.7117,"t":"2026-10-23T23:30:00Z","v":1716,"vw":6.714323},{"c":6.6902,"h":6.6902,"l":6.6902,"n":1,"o":6.6902,"t":"2026-10-23T23:45:00Z","v":500,"vw":6.6902}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.41346838581183193,"strike":16.730632283763363,"iv":2.6898979738523874,"gamma":0.05556137018648639,"theta":-0.02603001712618594,"vega":0.005239256457809422,"rho":0.0007090729005993343,"breakevenPct":149.91400392966753},{"delta":0.25,"premium":0.48460807864133587,"strike":12.807838427173284,"iv":2.2985394583911485,"gamma":0.07383719805412996,"theta":-0.025278500010602244,"vega":0.005946933708313048,"rho":0.0009100374051736681,"breakevenPct":93.7674417757233},{"delta":0.3,"premium":0.5848937303932307,"strike":11.201416928090257,"iv":2.168974901586781,"gamma":0.08558231950176182,"theta":-0.026114783216846862,"vega":0.006504520259947399,"rho":0.0010900130977173853,"breakevenPct":71.81210872424909},{"delta":0.35,"premium":0.7108970406544315,"strike":10.260686395637123,"iv":2.1478200312465456,"gamma":0.09188874914661078,"theta":-0.0275321910409615,"vega":0.0069189034830060125,"rho":0.0012514294395562563,"breakevenPct":59.93561860483315},{"delta":0.4,"premium":0.8505372341943015,"strike":9.497313829028492,"iv":2.146111633887261,"gamma":0.09575430756401267,"theta":-0.028664406090209173,"vega":0.007204616793546425,"rho":0.0014029545848140458,"breakevenPct":50.843309959515935},{"delta":0.45,"premium":0.9961227017261408,"strike":8.795010214550485,"iv":2.1395854666310985,"gamma":0.09859569750079718,"theta":-0.029348346473521542,"vega":0.007375409954693504,"rho":0.0015503261758051101,"breakevenPct":42.72788507691873},{"delta":0.5,"premium":1.145435972405489,"strike":8.131395678197826,"iv":2.117310452748712,"gamma":0.10076957270881289,"theta":-0.029391462939697216,"vega":0.007395935868972716,"rho":0.0016953586915904927,"breakevenPct":35.230782078765536},{"delta":0.55,"premium":1.3100168350168353,"strike":7.549943883277216,"iv":2.093727609427609,"gamma":0.10070493827160494,"theta":-0.028724915824915823,"vega":0.007309988776655443,"rho":0.0018280593998747108,"breakevenPct":29.15394633081707},{"delta":0.6,"premium":1.478479125248509,"strike":6.990059642147117,"iv":2.0691051689860833,"gamma":0.10005526838966203,"theta":-0.027859244532803182,"vega":0.007193041749502982,"rho":0.0019576357520384347,"breakevenPct":23.448086988274426},{"delta":0.65,"premium":1.6524353876739564,"strike":6.493041749502982,"iv":2.0093636182902586,"gamma":0.09781868787276342,"theta":-0.025821471172962226,"vega":0.006845129224652087,"rho":0.002083299697161191,"breakevenPct":18.738733778089472},{"delta":0.7,"premium":1.82688498378708,"strike":5.996409554691276,"iv":1.9498088057798606,"gamma":0.0955342609281643,"theta":-0.02377846089145234,"vega":0.006494845796809125,"rho":0.002208618149054053,"breakevenPct":14.04219443846},{"delta":0.75,"premium":2.062507957172112,"strike":5.5476038911007395,"iv":1.9134095282624415,"gamma":0.08731687694870015,"theta":-0.021086072322994278,"vega":0.005850570397949675,"rho":0.0022910954404401266,"breakevenPct":10.934575047709195},{"delta":0.8,"premium":2.298130930557144,"strike":5.098798227510203,"iv":1.8770102507450224,"gamma":0.07909949296923599,"theta":-0.01839368375453622,"vega":0.005206294999090226,"rho":0.0023735727318262,"breakevenPct":7.8269556569583925},{"delta":0.85,"premium":2.652916387158233,"strike":4.582184293574851,"iv":1.8812062974484627,"gamma":0.0649688177587644,"theta":-0.015163658815319064,"vega":0.004277544332160243,"rho":0.0023667083365436345,"breakevenPct":5.4679399523773125},{"delta":0.9,"premium":3.0413383923404185,"strike":4.046429803668389,"iv":1.8968613752031815,"gamma":0.04916897031893169,"theta":-0.011781872756192937,"vega":0.003268493507694727,"rho":0.0023346250476727415,"breakevenPct":3.3202360934228374}],"put":[{"delta":0.15,"premium":0.5125091934928613,"strike":4.250061289952409,"iv":2.5234186140301307,"gamma":0.04989696612021097,"theta":-0.01970305773189482,"vega":0.004331806178709156,"rho":-0.0011569527458790317,"breakevenPct":45.516733287761696},{"delta":0.2,"premium":0.6219503318527577,"strike":4.9796688790183845,"iv":2.1720754541286578,"gamma":0.06890814514198615,"theta":-0.020655058128902302,"vega":0.00523863695969005,"rho":-0.0014971655564137063,"breakevenPct":36.47640601799378},{"delta":0.25,"premium":0.8752747197024102,"strike":5.50054943940482,"iv":2.1930262365255926,"gamma":0.07652673492326188,"theta":-0.02349388018284107,"vega":0.005882632434445656,"rho":-0.001944046172775242,"breakevenPct":32.57617026672872},{"delta":0.3,"premium":1.1330357142857144,"strike":6.01530612244898,"iv":2.2225275510204083,"gamma":0.08379285714285714,"theta":-0.026327551020408162,"vega":0.0065107142857142855,"rho":-0.0023941687603580143,"breakevenPct":28.829877432022375},{"delta":0.35,"premium":1.400892857142857,"strike":6.525510204081632,"iv":2.183445918367347,"gamma":0.09022142857142856,"theta":-0.02724591836734694,"vega":0.0068678571428571426,"rho":-0.002850253033454536,"breakevenPct":25.29712322246684},{"delta":0.4,"premium":1.6832699619771863,"strike":7.044359949302915,"iv":2.152041698352345,"gamma":0.09612458808618504,"theta":-0.028206463878326996,"vega":0.007208871989860583,"rho":-0.0033171219426532316,"breakevenPct":21.85000018475615},{"delta":0.45,"premium":2.1585551330798483,"strike":7.678073510773131,"iv":2.222637389100127,"gamma":0.09504727503168568,"theta":-0.029727376425855514,"vega":0.007335614702154626,"rho":-0.0039272724457808045,"breakevenPct":19.540548430127085},{"delta":0.5,"premium":2.671581196581197,"strike":8.350427350427351,"iv":2.275180341880342,"gamma":0.09365897435897436,"theta":-0.030605128205128205,"vega":0.0074,"rho":-0.00456551025265439,"breakevenPct":17.21798609553712},{"delta":0.55,"premium":3.21514981808875,"strike":9.05537905943276,"iv":2.3006251941358737,"gamma":0.09208048773654892,"theta":-0.03063417182350947,"vega":0.00738337243500256,"rho":-0.0052268168219691165,"breakevenPct":14.865462954168972},{"delta":0.6,"premium":3.671397750915446,"strike":9.684686552986822,"iv":2.2384114911344413,"gamma":0.09185875747005944,"theta":-0.028749760727026206,"vega":0.007194422832758919,"rho":-0.005826646823150001,"breakevenPct":12.342728832778779},{"delta":0.65,"premium":4.191126493994549,"strike":10.363908117493185,"iv":2.1859868475996143,"gamma":0.09010521515994285,"theta":-0.026712129106840586,"vega":0.006907654302366291,"rho":-0.006472336498479149,"breakevenPct":10.017760590398883},{"delta":0.7,"premium":4.793783224977311,"strike":11.11033320585566,"iv":2.1441498677955884,"gamma":0.08647008482158107,"theta":-0.02445309393763279,"vega":0.0065011069319233375,"rho":-0.007178363665093617,"breakevenPct":7.922011940548854},{"delta":0.75,"premium":5.527271700421849,"strike":11.973260824025706,"iv":2.107479675477569,"gamma":0.08049300081877801,"theta":-0.021733366816707733,"vega":0.005947572399200461,"rho":-0.007981831106012553,"breakevenPct":6.035143970789276},{"delta":0.8,"premium":6.514892984205445,"strike":13.076344687300525,"iv":2.085677903148175,"gamma":0.07147724514886303,"theta":-0.018607376693162397,"vega":0.005231101116585735,"rho":-0.008974754340284781,"breakevenPct":4.352015989867653},{"delta":0.85,"premium":7.160065321422353,"strike":13.835370966379239,"iv":1.9580250317384476,"gamma":0.06313706032063163,"theta":-0.014084569247806315,"vega":0.004343032769614661,"rho":-0.009711925397338585,"breakevenPct":2.6923375370716363},{"delta":0.9,"premium":7.699210361539187,"strike":14.46965924886963,"iv":1.7656316241886416,"gamma":0.05038789168108254,"theta":-0.008975834673863882,"vega":0.003190404071548583,"rho":-0.010369321855706841,"breakevenPct":1.305409805678654}]},"raw":{"call":[{"delta":0.2,"premium":0.41346838581183193,"strike":16.730632283763363,"iv":2.6898979738523874,"gamma":0.05556137018648639,"theta":-0.02603001712618594,"vega":0.005239256457809422,"rho":0.0007090729005993343,"breakevenPct":149.91400392966753},{"delta":0.25,"premium":0.48460807864133587,"strike":12.807838427173284,"iv":2.2985394583911485,"gamma":0.07383719805412996,"theta":-0.025278500010602244,"vega":0.005946933708313048,"rho":0.0009100374051736681,"breakevenPct":93.7674417757233},{"delta":0.3,"premium":0.5848937303932307,"strike":11.201416928090257,"iv":2.168974901586781,"gamma":0.08558231950176182,"theta":-0.026114783216846862,"vega":0.006504520259947399,"rho":0.0010900130977173853,"breakevenPct":71.81210872424909},{"delta":0.35,"premium":0.7108970406544315,"strike":10.260686395637123,"iv":2.1478200312465456,"gamma":0.09188874914661078,"theta":-0.0275321910409615,"vega":0.0069189034830060125,"rho":0.0012514294395562563,"breakevenPct":59.93561860483315},{"delta":0.4,"premium":0.8505372341943015,"strike":9.497313829028492,"iv":2.146111633887261,"gamma":0.09575430756401267,"theta":-0.028664406090209173,"vega":0.007204616793546425,"rho":0.0014029545848140458,"breakevenPct":50.843309959515935},{"delta":0.45,"premium":0.9961227017261408,"strike":8.795010214550485,"iv":2.1395854666310985,"gamma":0.09859569750079718,"theta":-0.029348346473521542,"vega":0.007375409954693504,"rho":0.0015503261758051101,"breakevenPct":42.72788507691873},{"delta":0.5,"premium":1.145435972405489,"strike":8.131395678197826,"iv":2.117310452748712,"gamma":0.10076957270881289,"theta":-0.029391462939697216,"vega":0.007395935868972716,"rho":0.0016953586915904927,"breakevenPct":35.230782078765536},{"delta":0.55,"premium":1.3100168350168353,"strike":7.549943883277216,"iv":2.093727609427609,"gamma":0.10070493827160494,"theta":-0.028724915824915823,"vega":0.007309988776655443,"rho":0.0018280593998747108,"breakevenPct":29.15394633081707},{"delta":0.6,"premium":1.478479125248509,"strike":6.990059642147117,"iv":2.0691051689860833,"gamma":0.10005526838966203,"theta":-0.027859244532803182,"vega":0.007193041749502982,"rho":0.0019576357520384347,"breakevenPct":23.448086988274426},{"delta":0.65,"premium":1.6524353876739564,"strike":6.493041749502982,"iv":2.0093636182902586,"gamma":0.09781868787276342,"theta":-0.025821471172962226,"vega":0.006845129224652087,"rho":0.002083299697161191,"breakevenPct":18.738733778089472},{"delta":0.7,"premium":1.82688498378708,"strike":5.996409554691276,"iv":1.9498088057798606,"gamma":0.0955342609281643,"theta":-0.02377846089145234,"vega":0.006494845796809125,"rho":0.002208618149054053,"breakevenPct":14.04219443846},{"delta":0.75,"premium":2.062507957172112,"strike":5.5476038911007395,"iv":1.9134095282624415,"gamma":0.08731687694870015,"theta":-0.021086072322994278,"vega":0.005850570397949675,"rho":0.0022910954404401266,"breakevenPct":10.934575047709195},{"delta":0.8,"premium":2.298130930557144,"strike":5.098798227510203,"iv":1.8770102507450224,"gamma":0.07909949296923599,"theta":-0.01839368375453622,"vega":0.005206294999090226,"rho":0.0023735727318262,"breakevenPct":7.8269556569583925},{"delta":0.85,"premium":2.652916387158233,"strike":4.582184293574851,"iv":1.8812062974484627,"gamma":0.0649688177587644,"theta":-0.015163658815319064,"vega":0.004277544332160243,"rho":0.0023667083365436345,"breakevenPct":5.4679399523773125},{"delta":0.9,"premium":3.0413383923404185,"strike":4.046429803668389,"iv":1.8968613752031815,"gamma":0.04916897031893169,"theta":-0.011781872756192937,"vega":0.003268493507694727,"rho":0.0023346250476727415,"breakevenPct":3.3202360934228374}],"put":[{"delta":0.15,"premium":0.5125091934928613,"strike":4.250061289952409,"iv":2.5234186140301307,"gamma":0.04989696612021097,"theta":-0.01970305773189482,"vega":0.004331806178709156,"rho":-0.0011569527458790317,"breakevenPct":45.516733287761696},{"delta":0.2,"premium":0.6219503318527577,"strike":4.9796688790183845,"iv":2.1720754541286578,"gamma":0.06890814514198615,"theta":-0.020655058128902302,"vega":0.00523863695969005,"rho":-0.0014971655564137063,"breakevenPct":36.47640601799378},{"delta":0.25,"premium":0.8752747197024102,"strike":5.50054943940482,"iv":2.1930262365255926,"gamma":0.07652673492326188,"theta":-0.02349388018284107,"vega":0.005882632434445656,"rho":-0.001944046172775242,"breakevenPct":32.57617026672872},{"delta":0.3,"premium":1.1330357142857144,"strike":6.01530612244898,"iv":2.2225275510204083,"gamma":0.08379285714285714,"theta":-0.026327551020408162,"vega":0.0065107142857142855,"rho":-0.0023941687603580143,"breakevenPct":28.829877432022375},{"delta":0.35,"premium":1.400892857142857,"strike":6.525510204081632,"iv":2.183445918367347,"gamma":0.09022142857142856,"theta":-0.02724591836734694,"vega":0.0068678571428571426,"rho":-0.002850253033454536,"breakevenPct":25.29712322246684},{"delta":0.4,"premium":1.6832699619771863,"strike":7.044359949302915,"iv":2.152041698352345,"gamma":0.09612458808618504,"theta":-0.028206463878326996,"vega":0.007208871989860583,"rho":-0.0033171219426532316,"breakevenPct":21.85000018475615},{"delta":0.45,"premium":2.1585551330798483,"strike":7.678073510773131,"iv":2.222637389100127,"gamma":0.09504727503168568,"theta":-0.029727376425855514,"vega":0.007335614702154626,"rho":-0.0039272724457808045,"breakevenPct":19.540548430127085},{"delta":0.5,"premium":2.671581196581197,"strike":8.350427350427351,"iv":2.275180341880342,"gamma":0.09365897435897436,"theta":-0.030605128205128205,"vega":0.0074,"rho":-0.00456551025265439,"breakevenPct":17.21798609553712},{"delta":0.55,"premium":3.21514981808875,"strike":9.05537905943276,"iv":2.3006251941358737,"gamma":0.09208048773654892,"theta":-0.03063417182350947,"vega":0.00738337243500256,"rho":-0.0052268168219691165,"breakevenPct":14.865462954168972},{"delta":0.6,"premium":3.671397750915446,"strike":9.684686552986822,"iv":2.2384114911344413,"gamma":0.09185875747005944,"theta":-0.028749760727026206,"vega":0.007194422832758919,"rho":-0.005826646823150001,"breakevenPct":12.342728832778779},{"delta":0.65,"premium":4.191126493994549,"strike":10.363908117493185,"iv":2.1859868475996143,"gamma":0.09010521515994285,"theta":-0.026712129106840586,"vega":0.006907654302366291,"rho":-0.006472336498479149,"breakevenPct":10.017760590398883},{"delta":0.7,"premium":4.793783224977311,"strike":11.11033320585566,"iv":2.1441498677955884,"gamma":0.08647008482158107,"theta":-0.02445309393763279,"vega":0.0065011069319233375,"rho":-0.007178363665093617,"breakevenPct":7.922011940548854},{"delta":0.75,"premium":5.527271700421849,"strike":11.973260824025706,"iv":2.107479675477569,"gamma":0.08049300081877801,"theta":-0.021733366816707733,"vega":0.005947572399200461,"rho":-0.007981831106012553,"breakevenPct":6.035143970789276},{"delta":0.8,"premium":6.514892984205445,"strike":13.076344687300525,"iv":2.085677903148175,"gamma":0.07147724514886303,"theta":-0.018607376693162397,"vega":0.005231101116585735,"rho":-0.008974754340284781,"breakevenPct":4.352015989867653},{"delta":0.85,"premium":7.160065321422353,"strike":13.835370966379239,"iv":1.9580250317384476,"gamma":0.06313706032063163,"theta":-0.014084569247806315,"vega":0.004343032769614661,"rho":-0.009711925397338585,"breakevenPct":2.6923375370716363},{"delta":0.9,"premium":7.699210361539187,"strike":14.46965924886963,"iv":1.7656316241886416,"gamma":0.05038789168108254,"theta":-0.008975834673863882,"vega":0.003190404071548583,"rho":-0.010369321855706841,"breakevenPct":1.305409805678654}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}