{"symbol":"ACNT","url":"https://intraalpha.com/companies/ACNT","capturedAt":"2026-10-23T02:21:12.576Z","state":"ready","quote":{"symbol":"ACNT","last_price":13.86,"prev_close":13.78,"regular_close":13.86,"change":0.08,"change_pct":0.5806,"regular_change":0.08,"regular_change_pct":0.5806,"extended_change":0,"extended_change_pct":0,"bid":13.7,"ask":19.8,"bid_size":100,"ask_size":100,"volume":7825,"vwap":13.797387,"open":13.7,"high":13.86,"low":13.7,"close":13.86,"trade_count":336,"last_trade_at":"2026-10-22T20:00:00.563544021Z","last_quote_at":"2026-10-22T23:00:00.931335524Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:03.141429463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACNT","fetched_at":"2026-10-23T02:21:12.244391+00:00","name":"Ascent Industries Co","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Ascent Industries Co., manufactures and sells specialty metals and chemicals in the United States and internationally. The company is headquartered in Oak Brook, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":123430000,"ebitda":-1793000,"pe_ratio":null,"peg_ratio":0.942,"book_value":8.84,"dividend_per_share":null,"dividend_yield":null,"eps":-0.26,"revenue_ttm":83539000,"gross_profit_ttm":17639000,"profit_margin":-0.0531,"operating_margin_ttm":-0.0034,"return_on_assets_ttm":-0.0329,"return_on_equity_ttm":-0.0288,"quarterly_earnings_growth":-0.891,"quarterly_revenue_growth":0.376,"analyst_target_price":18,"analyst_number":null,"beta":0.487,"fifty_two_week_high":17.92,"fifty_two_week_low":11.96,"fifty_day_ma":14.57,"two_hundred_day_ma":14.76,"shares_outstanding":9009500,"forward_pe":11.92,"price_to_sales":1.478,"price_to_book":1.677,"ev_to_revenue":1.428,"ev_to_ebitda":18.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:12.244391+00:00"},"optionObservedAt":"2026-10-22T19:55:01.587Z","bars":[{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-16T13:35:00Z","v":300,"vw":13.53},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-16T13:40:00Z","v":200,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":4,"o":13.48,"t":"2026-10-16T14:00:00Z","v":201,"vw":13.48},{"c":13.49,"h":13.49,"l":13.49,"n":4,"o":13.49,"t":"2026-10-16T14:10:00Z","v":103,"vw":13.49},{"c":13.51,"h":13.51,"l":13.51,"n":10,"o":13.51,"t":"2026-10-16T15:35:00Z","v":251,"vw":13.51},{"c":13.535,"h":13.535,"l":13.38,"n":19,"o":13.46,"t":"2026-10-16T16:40:00Z","v":4160,"vw":13.459879},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-10-16T16:45:00Z","v":158,"vw":13.53},{"c":13.485,"h":13.485,"l":13.485,"n":4,"o":13.485,"t":"2026-10-16T16:55:00Z","v":115,"vw":13.485},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-16T18:00:00Z","v":200,"vw":13.46},{"c":13.46,"h":13.535,"l":13.46,"n":3,"o":13.535,"t":"2026-10-16T18:05:00Z","v":210,"vw":13.4975},{"c":13.46,"h":13.46,"l":13.46,"n":3,"o":13.46,"t":"2026-10-16T18:10:00Z","v":103,"vw":13.46},{"c":13.435,"h":13.4995,"l":13.435,"n":16,"o":13.4995,"t":"2026-10-16T18:45:00Z","v":1635,"vw":13.488858},{"c":13.435,"h":13.435,"l":13.435,"n":2,"o":13.435,"t":"2026-10-16T18:50:00Z","v":109,"vw":13.435},{"c":13.445,"h":13.49,"l":13.435,"n":7,"o":13.435,"t":"2026-10-16T19:10:00Z","v":346,"vw":13.456667},{"c":13.435,"h":13.5,"l":13.435,"n":6,"o":13.5,"t":"2026-10-16T19:45:00Z","v":417,"vw":13.469193},{"c":13.48,"h":13.52,"l":13.45,"n":120,"o":13.48,"t":"2026-10-16T19:55:00Z","v":4358,"vw":13.483336},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-16T20:00:00Z","v":736,"vw":13.49},{"c":13.485,"h":13.49,"l":13.37,"n":13,"o":13.37,"t":"2026-10-19T13:30:00Z","v":976,"vw":13.473986},{"c":13.51,"h":13.57,"l":13.51,"n":12,"o":13.53,"t":"2026-10-19T13:50:00Z","v":1553,"vw":13.529308},{"c":13.57,"h":13.66,"l":13.57,"n":2,"o":13.66,"t":"2026-10-19T14:00:00Z","v":1600,"vw":13.575625},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-19T14:20:00Z","v":200,"vw":13.49},{"c":13.54,"h":13.54,"l":13.3689,"n":3,"o":13.3689,"t":"2026-10-19T14:50:00Z","v":746,"vw":13.391928},{"c":13.6,"h":13.6,"l":13.56,"n":8,"o":13.56,"t":"2026-10-19T15:00:00Z","v":344,"vw":13.58},{"c":13.495,"h":13.6,"l":13.495,"n":7,"o":13.59,"t":"2026-10-19T15:05:00Z","v":1120,"vw":13.584091},{"c":13.475,"h":13.475,"l":13.475,"n":1,"o":13.475,"t":"2026-10-19T15:10:00Z","v":100,"vw":13.475},{"c":13.535,"h":13.535,"l":13.535,"n":2,"o":13.535,"t":"2026-10-19T16:30:00Z","v":149,"vw":13.535},{"c":13.535,"h":13.535,"l":13.535,"n":2,"o":13.535,"t":"2026-10-19T16:40:00Z","v":109,"vw":13.535},{"c":13.535,"h":13.535,"l":13.535,"n":3,"o":13.535,"t":"2026-10-19T17:20:00Z","v":110,"vw":13.535},{"c":13.58,"h":13.58,"l":13.48,"n":10,"o":13.48,"t":"2026-10-19T17:35:00Z","v":2010,"vw":13.526046},{"c":13.58,"h":13.59,"l":13.51,"n":8,"o":13.51,"t":"2026-10-19T17:40:00Z","v":603,"vw":13.54},{"c":13.51,"h":13.51,"l":13.44,"n":10,"o":13.44,"t":"2026-10-19T17:45:00Z","v":381,"vw":13.468},{"c":13.57,"h":13.57,"l":13.57,"n":3,"o":13.57,"t":"2026-10-19T18:15:00Z","v":105,"vw":13.57},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-19T18:25:00Z","v":500,"vw":13.51},{"c":13.52,"h":13.58,"l":13.443,"n":6,"o":13.58,"t":"2026-10-19T18:40:00Z","v":579,"vw":13.506668},{"c":13.48,"h":13.53,"l":13.48,"n":22,"o":13.53,"t":"2026-10-19T19:05:00Z","v":1005,"vw":13.500269},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-19T19:10:00Z","v":100,"vw":13.52},{"c":13.53,"h":13.53,"l":13.53,"n":5,"o":13.53,"t":"2026-10-19T19:20:00Z","v":314,"vw":13.53},{"c":13.55,"h":13.55,"l":13.55,"n":5,"o":13.55,"t":"2026-10-19T19:25:00Z","v":123,"vw":13.55},{"c":13.555,"h":13.555,"l":13.53,"n":22,"o":13.53,"t":"2026-10-19T19:35:00Z","v":619,"vw":13.541667},{"c":13.56,"h":13.56,"l":13.56,"n":7,"o":13.56,"t":"2026-10-19T19:40:00Z","v":168,"vw":13.56},{"c":13.53,"h":13.53,"l":13.49,"n":76,"o":13.53,"t":"2026-10-19T19:50:00Z","v":5451,"vw":13.498125},{"c":13.53,"h":13.53,"l":13.51,"n":55,"o":13.53,"t":"2026-10-19T19:55:00Z","v":1599,"vw":13.52682},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-19T20:00:00Z","v":1962,"vw":13.53},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T13:55:00Z","v":200,"vw":13.5},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-20T14:45:00Z","v":509,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-20T15:40:00Z","v":1021,"vw":13.76},{"c":13.65,"h":13.76,"l":13.65,"n":20,"o":13.76,"t":"2026-10-20T15:45:00Z","v":2200,"vw":13.754565},{"c":13.8798,"h":13.8798,"l":13.86,"n":11,"o":13.87,"t":"2026-10-20T15:50:00Z","v":1000,"vw":13.87104},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-20T16:30:00Z","v":105,"vw":13.79},{"c":13.795,"h":13.795,"l":13.795,"n":3,"o":13.795,"t":"2026-10-20T17:00:00Z","v":115,"vw":13.795},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-10-20T17:35:00Z","v":150,"vw":13.72},{"c":13.73,"h":13.73,"l":13.72,"n":3,"o":13.72,"t":"2026-10-20T17:40:00Z","v":280,"vw":13.724619},{"c":13.67,"h":13.71,"l":13.65,"n":37,"o":13.71,"t":"2026-10-20T17:45:00Z","v":6501,"vw":13.704685},{"c":13.63,"h":13.71,"l":13.63,"n":14,"o":13.71,"t":"2026-10-20T17:50:00Z","v":952,"vw":13.670957},{"c":13.615,"h":13.62,"l":13.615,"n":3,"o":13.62,"t":"2026-10-20T18:00:00Z","v":460,"vw":13.617608},{"c":13.615,"h":13.615,"l":13.615,"n":1,"o":13.615,"t":"2026-10-20T18:05:00Z","v":100,"vw":13.615},{"c":13.71,"h":13.71,"l":13.69,"n":10,"o":13.69,"t":"2026-10-20T18:10:00Z","v":841,"vw":13.705714},{"c":13.67,"h":13.67,"l":13.67,"n":3,"o":13.67,"t":"2026-10-20T18:15:00Z","v":150,"vw":13.67},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-20T18:20:00Z","v":120,"vw":13.67},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-20T18:35:00Z","v":613,"vw":13.62},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-20T18:45:00Z","v":720,"vw":13.6},{"c":13.585,"h":13.64,"l":13.585,"n":4,"o":13.64,"t":"2026-10-20T18:50:00Z","v":400,"vw":13.61},{"c":13.7,"h":13.7,"l":13.68,"n":26,"o":13.69,"t":"2026-10-20T18:55:00Z","v":1619,"vw":13.692309},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-20T19:05:00Z","v":160,"vw":13.63},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-20T19:10:00Z","v":120,"vw":13.62},{"c":13.73,"h":13.73,"l":13.615,"n":2,"o":13.615,"t":"2026-10-20T19:15:00Z","v":220,"vw":13.667273},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-20T19:25:00Z","v":706,"vw":13.66},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-20T19:30:00Z","v":180,"vw":13.67},{"c":13.63,"h":13.63,"l":13.63,"n":3,"o":13.63,"t":"2026-10-20T19:35:00Z","v":225,"vw":13.63},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-20T19:40:00Z","v":240,"vw":13.64},{"c":13.65,"h":13.66,"l":13.58,"n":13,"o":13.66,"t":"2026-10-20T19:45:00Z","v":892,"vw":13.628493},{"c":13.64,"h":13.65,"l":13.64,"n":12,"o":13.65,"t":"2026-10-20T19:50:00Z","v":889,"vw":13.645},{"c":13.725,"h":13.74,"l":13.65,"n":123,"o":13.65,"t":"2026-10-20T19:55:00Z","v":4648,"vw":13.715461},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-20T20:00:00Z","v":740,"vw":13.78},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-10-21T14:00:00Z","v":199,"vw":13.72},{"c":13.7113,"h":13.7113,"l":13.7113,"n":1,"o":13.7113,"t":"2026-10-21T14:40:00Z","v":130,"vw":13.7113},{"c":13.795,"h":13.795,"l":13.79,"n":10,"o":13.79,"t":"2026-10-21T17:10:00Z","v":448,"vw":13.7925},{"c":13.795,"h":13.795,"l":13.795,"n":2,"o":13.795,"t":"2026-10-21T17:35:00Z","v":2533,"vw":13.795},{"c":13.7801,"h":13.7801,"l":13.7801,"n":1,"o":13.7801,"t":"2026-10-21T18:45:00Z","v":138,"vw":13.7801},{"c":13.79,"h":13.79,"l":13.79,"n":35,"o":13.79,"t":"2026-10-21T18:55:00Z","v":1279,"vw":13.79},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-10-21T19:45:00Z","v":101,"vw":13.79},{"c":13.79,"h":13.8,"l":13.755,"n":104,"o":13.78,"t":"2026-10-21T19:55:00Z","v":3424,"vw":13.777993},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-21T20:00:00Z","v":2384,"vw":13.78},{"c":13.7,"h":13.7,"l":13.7,"n":5,"o":13.7,"t":"2026-10-22T13:55:00Z","v":204,"vw":13.7},{"c":13.78,"h":13.78,"l":13.78,"n":7,"o":13.78,"t":"2026-10-22T14:20:00Z","v":301,"vw":13.78},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-10-22T18:00:00Z","v":126,"vw":13.72},{"c":13.825,"h":13.825,"l":13.825,"n":4,"o":13.825,"t":"2026-10-22T18:05:00Z","v":113,"vw":13.825},{"c":13.7001,"h":13.7001,"l":13.7001,"n":4,"o":13.7001,"t":"2026-10-22T18:45:00Z","v":986,"vw":13.7001},{"c":13.825,"h":13.825,"l":13.825,"n":2,"o":13.825,"t":"2026-10-22T18:50:00Z","v":109,"vw":13.825},{"c":13.765,"h":13.765,"l":13.765,"n":2,"o":13.765,"t":"2026-10-22T19:10:00Z","v":116,"vw":13.765},{"c":13.84,"h":13.84,"l":13.83,"n":21,"o":13.83,"t":"2026-10-22T19:15:00Z","v":655,"vw":13.833333},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T19:45:00Z","v":228,"vw":13.82},{"c":13.86,"h":13.86,"l":13.83,"n":23,"o":13.83,"t":"2026-10-22T19:50:00Z","v":1486,"vw":13.85164},{"c":13.84,"h":13.84,"l":13.84,"n":22,"o":13.84,"t":"2026-10-22T19:55:00Z","v":581,"vw":13.84},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-22T20:00:00Z","v":737,"vw":13.86}],"history":[{"c":9.09,"h":9.41,"l":9.09,"n":1221,"o":9.22,"t":"2024-10-21T04:00:00Z","v":36205,"vw":9.255073},{"c":9.28,"h":9.3,"l":9.05,"n":567,"o":9.05,"t":"2024-10-22T04:00:00Z","v":10575,"vw":9.168189},{"c":9.49,"h":9.49,"l":9.1766,"n":634,"o":9.32,"t":"2024-10-23T04:00:00Z","v":14814,"vw":9.362175},{"c":9.57,"h":9.78,"l":9.31,"n":346,"o":9.78,"t":"2024-10-24T04:00:00Z","v":20978,"vw":9.507907},{"c":9.58,"h":9.63,"l":9.35,"n":492,"o":9.55,"t":"2024-10-25T04:00:00Z","v":35005,"vw":9.514307},{"c":9.48,"h":9.74,"l":9.37,"n":909,"o":9.65,"t":"2024-10-28T04:00:00Z","v":34018,"vw":9.506745},{"c":9.33,"h":9.46,"l":9.22,"n":1476,"o":9.45,"t":"2024-10-29T04:00:00Z","v":59116,"vw":9.417194},{"c":9.38,"h":9.54,"l":9.23,"n":1039,"o":9.285,"t":"2024-10-30T04:00:00Z","v":15506,"vw":9.391671},{"c":9.48,"h":9.48,"l":9.13,"n":695,"o":9.25,"t":"2024-10-31T04:00:00Z","v":18109,"vw":9.364083},{"c":9.4,"h":9.65,"l":9.2,"n":1217,"o":9.48,"t":"2024-11-01T04:00:00Z","v":49199,"vw":9.412761},{"c":9.5,"h":9.6228,"l":9.1684,"n":422,"o":9.51,"t":"2024-11-04T05:00:00Z","v":29079,"vw":9.452395},{"c":9.37,"h":9.52,"l":9.22,"n":623,"o":9.42,"t":"2024-11-05T05:00:00Z","v":29686,"vw":9.339227},{"c":9.4,"h":9.55,"l":9.31,"n":1788,"o":9.47,"t":"2024-11-06T05:00:00Z","v":101873,"vw":9.470231},{"c":9.4,"h":9.4821,"l":9.19,"n":1210,"o":9.29,"t":"2024-11-07T05:00:00Z","v":55405,"vw":9.301113},{"c":9.62,"h":9.828,"l":9.1807,"n":665,"o":9.37,"t":"2024-11-08T05:00:00Z","v":49721,"vw":9.424782},{"c":9.59,"h":9.8,"l":9.4,"n":791,"o":9.8,"t":"2024-11-11T05:00:00Z","v":27472,"vw":9.590662},{"c":9.42,"h":9.99,"l":9.41,"n":424,"o":9.55,"t":"2024-11-12T05:00:00Z","v":38490,"vw":9.529293},{"c":9.59,"h":10,"l":9.46,"n":2189,"o":9.792,"t":"2024-11-13T05:00:00Z","v":154029,"vw":9.659822},{"c":9.62,"h":9.85,"l":9.42,"n":984,"o":9.85,"t":"2024-11-14T05:00:00Z","v":59291,"vw":9.562192},{"c":9.95,"h":9.9503,"l":9.6301,"n":763,"o":9.84,"t":"2024-11-15T05:00:00Z","v":32256,"vw":9.767829},{"c":10.13,"h":10.2647,"l":9.61,"n":433,"o":9.88,"t":"2024-11-18T05:00:00Z","v":25424,"vw":9.945974},{"c":10.33,"h":10.39,"l":10.08,"n":614,"o":10.21,"t":"2024-11-19T05:00:00Z","v":17425,"vw":10.253858},{"c":10.49,"h":10.5,"l":10.13,"n":547,"o":10.22,"t":"2024-11-20T05:00:00Z","v":11600,"vw":10.399675},{"c":10.33,"h":10.41,"l":10.24,"n":515,"o":10.41,"t":"2024-11-21T05:00:00Z","v":20302,"vw":10.329234},{"c":10.4,"h":10.4,"l":10.25,"n":709,"o":10.3,"t":"2024-11-22T05:00:00Z","v":32342,"vw":10.321687},{"c":10.65,"h":10.98,"l":10.455,"n":504,"o":10.5,"t":"2024-11-25T05:00:00Z","v":35858,"vw":10.743136},{"c":10.81,"h":10.89,"l":10.71,"n":266,"o":10.71,"t":"2024-11-26T05:00:00Z","v":5544,"vw":10.783546},{"c":10.88,"h":11,"l":10.82,"n":283,"o":10.82,"t":"2024-11-27T05:00:00Z","v":9667,"vw":10.932602},{"c":10.84,"h":10.98,"l":10.7,"n":306,"o":10.98,"t":"2024-11-29T05:00:00Z","v":9657,"vw":10.855537},{"c":11.48,"h":11.5,"l":10.84,"n":998,"o":10.84,"t":"2024-12-02T05:00:00Z","v":87423,"vw":11.197304},{"c":12.13,"h":12.29,"l":11.65,"n":1573,"o":11.66,"t":"2024-12-03T05:00:00Z","v":126539,"vw":12.057347},{"c":12.05,"h":12.3781,"l":11.8,"n":594,"o":12.02,"t":"2024-12-04T05:00:00Z","v":28528,"vw":12.065618},{"c":12.09,"h":12.14,"l":11.71,"n":740,"o":11.95,"t":"2024-12-05T05:00:00Z","v":36470,"vw":11.963574},{"c":12,"h":12.05,"l":11.7906,"n":506,"o":12.05,"t":"2024-12-06T05:00:00Z","v":32588,"vw":11.936297},{"c":11.96,"h":12.34,"l":11.685,"n":715,"o":12,"t":"2024-12-09T05:00:00Z","v":26166,"vw":11.885073},{"c":11.76,"h":12.09,"l":11.7,"n":2132,"o":12,"t":"2024-12-10T05:00:00Z","v":82037,"vw":11.929779},{"c":11.87,"h":11.9945,"l":11.52,"n":1084,"o":11.82,"t":"2024-12-11T05:00:00Z","v":35408,"vw":11.779739},{"c":11.62,"h":11.85,"l":11.62,"n":683,"o":11.8,"t":"2024-12-12T05:00:00Z","v":19226,"vw":11.733854},{"c":11.66,"h":11.775,"l":11.56,"n":1054,"o":11.69,"t":"2024-12-13T05:00:00Z","v":19461,"vw":11.676636},{"c":11.5,"h":11.79,"l":11.36,"n":930,"o":11.77,"t":"2024-12-16T05:00:00Z","v":36772,"vw":11.488404},{"c":11.45,"h":11.51,"l":11.28,"n":855,"o":11.51,"t":"2024-12-17T05:00:00Z","v":25602,"vw":11.352764},{"c":11.14,"h":11.55,"l":11.095,"n":1382,"o":11.45,"t":"2024-12-18T05:00:00Z","v":58756,"vw":11.25963},{"c":11,"h":11.26,"l":10.955,"n":1234,"o":11.2,"t":"2024-12-19T05:00:00Z","v":52995,"vw":11.102486},{"c":11.33,"h":11.33,"l":10.99,"n":1418,"o":11.01,"t":"2024-12-20T05:00:00Z","v":60786,"vw":11.133207},{"c":11.01,"h":11.33,"l":11.01,"n":944,"o":11.33,"t":"2024-12-23T05:00:00Z","v":22938,"vw":11.146096},{"c":11.01,"h":11.2278,"l":11,"n":935,"o":11.1,"t":"2024-12-24T05:00:00Z","v":25320,"vw":11.129823},{"c":11.36,"h":11.4,"l":11.14,"n":1213,"o":11.25,"t":"2024-12-26T05:00:00Z","v":38856,"vw":11.310801},{"c":11.28,"h":11.49,"l":11.24,"n":1010,"o":11.49,"t":"2024-12-27T05:00:00Z","v":29684,"vw":11.302817},{"c":11.25,"h":11.39,"l":11.19,"n":845,"o":11.33,"t":"2024-12-30T05:00:00Z","v":16540,"vw":11.253882},{"c":11.18,"h":11.25,"l":11.07,"n":549,"o":11.25,"t":"2024-12-31T05:00:00Z","v":17613,"vw":11.198267},{"c":11.4,"h":11.4994,"l":11.25,"n":1053,"o":11.31,"t":"2025-01-02T05:00:00Z","v":34275,"vw":11.396829},{"c":11.47,"h":11.54,"l":11.25,"n":627,"o":11.37,"t":"2025-01-03T05:00:00Z","v":48156,"vw":11.477179},{"c":11.48,"h":11.7,"l":11.44,"n":483,"o":11.59,"t":"2025-01-06T05:00:00Z","v":30705,"vw":11.57567},{"c":11.6,"h":11.6625,"l":11.44,"n":725,"o":11.44,"t":"2025-01-07T05:00:00Z","v":34189,"vw":11.619255},{"c":11.52,"h":11.6,"l":11.5,"n":1322,"o":11.56,"t":"2025-01-08T05:00:00Z","v":35070,"vw":11.557257},{"c":11.29,"h":11.62,"l":11.27,"n":1521,"o":11.51,"t":"2025-01-10T05:00:00Z","v":54109,"vw":11.496355},{"c":11.25,"h":11.35,"l":11.25,"n":410,"o":11.33,"t":"2025-01-13T05:00:00Z","v":8394,"vw":11.309709},{"c":11.1,"h":11.55,"l":11.06,"n":864,"o":11.44,"t":"2025-01-14T05:00:00Z","v":31424,"vw":11.321439},{"c":11.17,"h":11.26,"l":11.13,"n":407,"o":11.13,"t":"2025-01-15T05:00:00Z","v":11708,"vw":11.177467},{"c":11.15,"h":11.329,"l":11.08,"n":724,"o":11.25,"t":"2025-01-16T05:00:00Z","v":16833,"vw":11.182428},{"c":11.09,"h":11.255,"l":11.08,"n":565,"o":11.08,"t":"2025-01-17T05:00:00Z","v":13244,"vw":11.185038},{"c":11.06,"h":11.335,"l":11.06,"n":734,"o":11.24,"t":"2025-01-21T05:00:00Z","v":19954,"vw":11.181584},{"c":10.81,"h":11.27,"l":10.76,"n":513,"o":11.18,"t":"2025-01-22T05:00:00Z","v":27050,"vw":10.905992},{"c":11.22,"h":11.285,"l":10.95,"n":1085,"o":10.96,"t":"2025-01-23T05:00:00Z","v":65100,"vw":11.227583},{"c":11.11,"h":11.23,"l":11.02,"n":788,"o":11.02,"t":"2025-01-24T05:00:00Z","v":19986,"vw":11.089572},{"c":11,"h":11.2,"l":10.88,"n":285,"o":11.2,"t":"2025-01-27T05:00:00Z","v":11731,"vw":11.045127},{"c":10.86,"h":11.2034,"l":10.86,"n":162,"o":10.97,"t":"2025-01-28T05:00:00Z","v":5263,"vw":11.07793},{"c":11.11,"h":11.115,"l":10.85,"n":527,"o":11.01,"t":"2025-01-29T05:00:00Z","v":19325,"vw":11.030344},{"c":11.14,"h":11.29,"l":11,"n":315,"o":11,"t":"2025-01-30T05:00:00Z","v":23141,"vw":11.095608},{"c":11.29,"h":11.35,"l":11.0643,"n":333,"o":11.07,"t":"2025-01-31T05:00:00Z","v":34395,"vw":11.228951},{"c":11.24,"h":11.37,"l":11.13,"n":252,"o":11.17,"t":"2025-02-03T05:00:00Z","v":8191,"vw":11.239355},{"c":11.22,"h":11.37,"l":11.19,"n":334,"o":11.19,"t":"2025-02-04T05:00:00Z","v":22108,"vw":11.295279},{"c":11.29,"h":11.29,"l":11.1063,"n":227,"o":11.2,"t":"2025-02-05T05:00:00Z","v":15335,"vw":11.2056},{"c":11.15,"h":11.37,"l":10.9647,"n":245,"o":11.21,"t":"2025-02-06T05:00:00Z","v":9551,"vw":11.218388},{"c":11.15,"h":11.165,"l":10.98,"n":144,"o":10.98,"t":"2025-02-07T05:00:00Z","v":5216,"vw":11.07314},{"c":11.26,"h":11.33,"l":11.17,"n":247,"o":11.19,"t":"2025-02-10T05:00:00Z","v":8751,"vw":11.237403},{"c":11.16,"h":11.3391,"l":11.12,"n":202,"o":11.16,"t":"2025-02-11T05:00:00Z","v":9295,"vw":11.237062},{"c":11,"h":11.17,"l":10.96,"n":304,"o":11.16,"t":"2025-02-12T05:00:00Z","v":18838,"vw":11.072339},{"c":11.04,"h":11.18,"l":10.96,"n":283,"o":11,"t":"2025-02-13T05:00:00Z","v":9240,"vw":11.080986},{"c":11.12,"h":11.25,"l":11.01,"n":191,"o":11.25,"t":"2025-02-14T05:00:00Z","v":5111,"vw":11.117559},{"c":11.4,"h":11.68,"l":11.16,"n":467,"o":11.3,"t":"2025-02-18T05:00:00Z","v":36211,"vw":11.356537},{"c":11.51,"h":11.54,"l":11.22,"n":625,"o":11.5,"t":"2025-02-19T05:00:00Z","v":70623,"vw":11.310363},{"c":11.23,"h":11.54,"l":11.02,"n":421,"o":11.26,"t":"2025-02-20T05:00:00Z","v":19623,"vw":11.244671},{"c":10.97,"h":11.22,"l":10.97,"n":370,"o":11.11,"t":"2025-02-21T05:00:00Z","v":16587,"vw":11.062197},{"c":11.09,"h":11.4767,"l":11.09,"n":226,"o":11.18,"t":"2025-02-24T05:00:00Z","v":6257,"vw":11.151567},{"c":11.21,"h":11.48,"l":11,"n":622,"o":11.24,"t":"2025-02-25T05:00:00Z","v":35060,"vw":11.118418},{"c":11.12,"h":11.42,"l":11.0138,"n":529,"o":11.3,"t":"2025-02-26T05:00:00Z","v":28816,"vw":11.225663},{"c":11.19,"h":11.42,"l":11.07,"n":247,"o":11.235,"t":"2025-02-27T05:00:00Z","v":5275,"vw":11.205808},{"c":11.18,"h":11.33,"l":11.13,"n":503,"o":11.3,"t":"2025-02-28T05:00:00Z","v":9123,"vw":11.2093},{"c":11.07,"h":11.34,"l":11.07,"n":370,"o":11.08,"t":"2025-03-03T05:00:00Z","v":9372,"vw":11.207054},{"c":11.05,"h":11.4,"l":11.05,"n":362,"o":11.18,"t":"2025-03-04T05:00:00Z","v":31532,"vw":11.267204},{"c":11.58,"h":11.7356,"l":11.34,"n":241,"o":11.385,"t":"2025-03-05T05:00:00Z","v":30703,"vw":11.465348},{"c":11.84,"h":12.13,"l":11.46,"n":723,"o":11.46,"t":"2025-03-06T05:00:00Z","v":38391,"vw":11.88163},{"c":11.61,"h":11.95,"l":11.5449,"n":449,"o":11.86,"t":"2025-03-07T05:00:00Z","v":25071,"vw":11.803079},{"c":11.7,"h":11.99,"l":11.59,"n":374,"o":11.7647,"t":"2025-03-10T04:00:00Z","v":11895,"vw":11.731905},{"c":11.66,"h":11.8,"l":11.43,"n":921,"o":11.79,"t":"2025-03-11T04:00:00Z","v":31287,"vw":11.658926},{"c":11.78,"h":11.905,"l":11.485,"n":380,"o":11.905,"t":"2025-03-12T04:00:00Z","v":23634,"vw":11.703395},{"c":12.34,"h":12.7,"l":12,"n":1321,"o":12.4,"t":"2025-03-13T04:00:00Z","v":123974,"vw":12.246894},{"c":12.45,"h":12.68,"l":12.34,"n":954,"o":12.35,"t":"2025-03-14T04:00:00Z","v":43571,"vw":12.451708},{"c":12.9,"h":13,"l":12.12,"n":1645,"o":12.5,"t":"2025-03-17T04:00:00Z","v":99044,"vw":12.61133},{"c":12.95,"h":13,"l":12.86,"n":1292,"o":13,"t":"2025-03-18T04:00:00Z","v":61322,"vw":12.939153},{"c":12.85,"h":12.98,"l":12.612,"n":962,"o":12.95,"t":"2025-03-19T04:00:00Z","v":58794,"vw":12.854205},{"c":12.9,"h":12.96,"l":12.61,"n":587,"o":12.89,"t":"2025-03-20T04:00:00Z","v":32616,"vw":12.826525},{"c":12.63,"h":12.87,"l":12.49,"n":971,"o":12.745,"t":"2025-03-21T04:00:00Z","v":68840,"vw":12.625772},{"c":12.81,"h":13.1293,"l":12.36,"n":1209,"o":12.57,"t":"2025-03-24T04:00:00Z","v":68620,"vw":12.918176},{"c":12.8,"h":13.02,"l":12.75,"n":811,"o":12.85,"t":"2025-03-25T04:00:00Z","v":31154,"vw":12.884308},{"c":12.85,"h":12.95,"l":12.64,"n":685,"o":12.81,"t":"2025-03-26T04:00:00Z","v":24071,"vw":12.797629},{"c":12.9,"h":12.94,"l":12.755,"n":615,"o":12.9,"t":"2025-03-27T04:00:00Z","v":24830,"vw":12.891319},{"c":12.73,"h":12.97,"l":12.6474,"n":566,"o":12.9,"t":"2025-03-28T04:00:00Z","v":20121,"vw":12.7261},{"c":12.66,"h":12.87,"l":12.47,"n":850,"o":12.61,"t":"2025-03-31T04:00:00Z","v":35376,"vw":12.650715},{"c":12.72,"h":12.89,"l":12.62,"n":628,"o":12.76,"t":"2025-04-01T04:00:00Z","v":28674,"vw":12.766527},{"c":12.92,"h":13,"l":12.645,"n":988,"o":12.72,"t":"2025-04-02T04:00:00Z","v":40267,"vw":12.919019},{"c":12.87,"h":13.02,"l":12.62,"n":752,"o":12.67,"t":"2025-04-03T04:00:00Z","v":48160,"vw":12.804557},{"c":12.7,"h":12.79,"l":12.49,"n":584,"o":12.665,"t":"2025-04-04T04:00:00Z","v":30049,"vw":12.678212},{"c":12.79,"h":12.95,"l":12.195,"n":1196,"o":12.38,"t":"2025-04-07T04:00:00Z","v":68819,"vw":12.668978},{"c":12.61,"h":12.985,"l":12.52,"n":948,"o":12.97,"t":"2025-04-08T04:00:00Z","v":44561,"vw":12.822591},{"c":12.59,"h":12.85,"l":12.52,"n":874,"o":12.565,"t":"2025-04-09T04:00:00Z","v":53436,"vw":12.684974},{"c":12.6,"h":12.68,"l":12.38,"n":458,"o":12.66,"t":"2025-04-10T04:00:00Z","v":37309,"vw":12.500257},{"c":12.46,"h":12.66,"l":12.31,"n":586,"o":12.54,"t":"2025-04-11T04:00:00Z","v":35465,"vw":12.545766},{"c":12.7,"h":12.83,"l":12.46,"n":648,"o":12.46,"t":"2025-04-14T04:00:00Z","v":34147,"vw":12.703246},{"c":12.55,"h":12.8,"l":12.55,"n":908,"o":12.58,"t":"2025-04-15T04:00:00Z","v":31857,"vw":12.691837},{"c":12.76,"h":12.8,"l":12.585,"n":949,"o":12.64,"t":"2025-04-16T04:00:00Z","v":47680,"vw":12.753017},{"c":12.8,"h":12.9795,"l":12.3215,"n":1687,"o":12.78,"t":"2025-04-17T04:00:00Z","v":95978,"vw":12.820733},{"c":12.75,"h":12.85,"l":12.655,"n":1411,"o":12.8,"t":"2025-04-21T04:00:00Z","v":65458,"vw":12.787014},{"c":12.74,"h":12.85,"l":12.67,"n":1447,"o":12.71,"t":"2025-04-22T04:00:00Z","v":64680,"vw":12.78537},{"c":12.85,"h":13.07,"l":12.752,"n":1804,"o":12.8,"t":"2025-04-23T04:00:00Z","v":73184,"vw":12.895306},{"c":12.9,"h":13,"l":12.76,"n":1570,"o":12.79,"t":"2025-04-24T04:00:00Z","v":84159,"vw":12.914993},{"c":12.98,"h":13.07,"l":12.895,"n":1307,"o":12.91,"t":"2025-04-25T04:00:00Z","v":89506,"vw":12.999449},{"c":12.9,"h":13.015,"l":12.76,"n":1530,"o":13,"t":"2025-04-28T04:00:00Z","v":67938,"vw":12.901881},{"c":13.07,"h":13.27,"l":12.8587,"n":2204,"o":12.9,"t":"2025-04-29T04:00:00Z","v":188126,"vw":13.157459},{"c":13.2,"h":13.24,"l":13.0688,"n":1619,"o":13.15,"t":"2025-04-30T04:00:00Z","v":96607,"vw":13.171779},{"c":13.11,"h":13.2641,"l":12.86,"n":1643,"o":12.95,"t":"2025-05-01T04:00:00Z","v":78453,"vw":13.094252},{"c":13.1,"h":13.2,"l":13.06,"n":1157,"o":13.12,"t":"2025-05-02T04:00:00Z","v":46732,"vw":13.11325},{"c":13.13,"h":13.32,"l":13.06,"n":1195,"o":13.17,"t":"2025-05-05T04:00:00Z","v":72006,"vw":13.199581},{"c":13.22,"h":13.33,"l":12.9411,"n":1322,"o":13.09,"t":"2025-05-06T04:00:00Z","v":88589,"vw":13.168071},{"c":13.01,"h":13.23,"l":12.959,"n":910,"o":13.21,"t":"2025-05-07T04:00:00Z","v":40339,"vw":13.090167},{"c":12.8,"h":13.11,"l":12.76,"n":1433,"o":12.99,"t":"2025-05-08T04:00:00Z","v":74781,"vw":12.876258},{"c":12.86,"h":12.9,"l":12.71,"n":903,"o":12.76,"t":"2025-05-09T04:00:00Z","v":35044,"vw":12.825585},{"c":12.82,"h":12.96,"l":12.7196,"n":1324,"o":12.85,"t":"2025-05-12T04:00:00Z","v":78238,"vw":12.861721},{"c":11.9,"h":12.905,"l":11.89,"n":1522,"o":12.83,"t":"2025-05-13T04:00:00Z","v":104250,"vw":12.257925},{"c":11.65,"h":12.14,"l":11.46,"n":1083,"o":11.87,"t":"2025-05-14T04:00:00Z","v":72375,"vw":11.681366},{"c":11.98,"h":12.01,"l":11.64,"n":1034,"o":11.64,"t":"2025-05-15T04:00:00Z","v":57248,"vw":11.857482},{"c":12.39,"h":12.48,"l":11.99,"n":1907,"o":12.11,"t":"2025-05-16T04:00:00Z","v":699881,"vw":12.074547},{"c":12.46,"h":12.6058,"l":12,"n":2099,"o":12.25,"t":"2025-05-19T04:00:00Z","v":128146,"vw":12.461265},{"c":12.73,"h":12.85,"l":12.52,"n":1034,"o":12.85,"t":"2025-05-20T04:00:00Z","v":60341,"vw":12.685112},{"c":12.61,"h":12.7,"l":12.48,"n":2014,"o":12.7,"t":"2025-05-21T04:00:00Z","v":238790,"vw":12.55653},{"c":12.55,"h":12.64,"l":12.5,"n":1760,"o":12.6,"t":"2025-05-22T04:00:00Z","v":61916,"vw":12.547312},{"c":12.49,"h":12.6,"l":12.42,"n":1007,"o":12.52,"t":"2025-05-23T04:00:00Z","v":36154,"vw":12.497999},{"c":12.56,"h":12.715,"l":12.469,"n":1600,"o":12.5,"t":"2025-05-27T04:00:00Z","v":106530,"vw":12.542753},{"c":12.64,"h":12.68,"l":12.51,"n":1417,"o":12.52,"t":"2025-05-28T04:00:00Z","v":56002,"vw":12.596941},{"c":12.6,"h":12.695,"l":12.46,"n":1205,"o":12.57,"t":"2025-05-29T04:00:00Z","v":54975,"vw":12.559331},{"c":12.92,"h":12.99,"l":12.37,"n":1196,"o":12.5,"t":"2025-05-30T04:00:00Z","v":107813,"vw":12.640972},{"c":13.01,"h":13.2299,"l":12.875,"n":1386,"o":13,"t":"2025-06-02T04:00:00Z","v":79787,"vw":12.994168},{"c":12.97,"h":13.25,"l":12.97,"n":1513,"o":13.01,"t":"2025-06-03T04:00:00Z","v":61542,"vw":13.06868},{"c":12.98,"h":13.045,"l":12.89,"n":1240,"o":13,"t":"2025-06-04T04:00:00Z","v":47973,"vw":12.959498},{"c":12.96,"h":13,"l":12.9,"n":1375,"o":12.98,"t":"2025-06-05T04:00:00Z","v":41355,"vw":12.948997},{"c":13.14,"h":13.2499,"l":12.95,"n":1078,"o":12.96,"t":"2025-06-06T04:00:00Z","v":73063,"vw":13.15844},{"c":13.44,"h":13.56,"l":13.14,"n":1622,"o":13.2,"t":"2025-06-09T04:00:00Z","v":131253,"vw":13.404463},{"c":13.55,"h":13.7,"l":13.46,"n":1749,"o":13.5,"t":"2025-06-10T04:00:00Z","v":246711,"vw":13.570059},{"c":12.95,"h":13.57,"l":12.85,"n":1103,"o":13.48,"t":"2025-06-11T04:00:00Z","v":96328,"vw":13.137928},{"c":12.75,"h":12.9976,"l":12.56,"n":1100,"o":12.9,"t":"2025-06-12T04:00:00Z","v":66884,"vw":12.767584},{"c":12.46,"h":12.68,"l":12.46,"n":974,"o":12.61,"t":"2025-06-13T04:00:00Z","v":53942,"vw":12.572531},{"c":12.51,"h":13.25,"l":12.47,"n":1009,"o":12.47,"t":"2025-06-16T04:00:00Z","v":48020,"vw":12.592598},{"c":12.42,"h":12.9,"l":12.41,"n":948,"o":12.42,"t":"2025-06-17T04:00:00Z","v":30083,"vw":12.464901},{"c":12.3,"h":12.53,"l":12.295,"n":1210,"o":12.41,"t":"2025-06-18T04:00:00Z","v":50829,"vw":12.412143},{"c":12.09,"h":12.5,"l":12.05,"n":1550,"o":12.39,"t":"2025-06-20T04:00:00Z","v":140893,"vw":12.156801},{"c":12.1,"h":12.135,"l":12.01,"n":1443,"o":12.01,"t":"2025-06-23T04:00:00Z","v":63204,"vw":12.072255},{"c":12.65,"h":12.99,"l":12.2,"n":2113,"o":12.23,"t":"2025-06-24T04:00:00Z","v":135377,"vw":12.674037},{"c":12.59,"h":12.66,"l":12.36,"n":2081,"o":12.64,"t":"2025-06-25T04:00:00Z","v":141258,"vw":12.493339},{"c":12.72,"h":12.915,"l":12.24,"n":2144,"o":12.59,"t":"2025-06-26T04:00:00Z","v":87821,"vw":12.743083},{"c":12.6,"h":12.8,"l":12.58,"n":3142,"o":12.74,"t":"2025-06-27T04:00:00Z","v":1077673,"vw":12.608463},{"c":12.61,"h":12.805,"l":12.5,"n":2694,"o":12.56,"t":"2025-06-30T04:00:00Z","v":103126,"vw":12.644344},{"c":12.73,"h":12.925,"l":12.565,"n":2222,"o":12.6,"t":"2025-07-01T04:00:00Z","v":71797,"vw":12.785171},{"c":12.6,"h":12.74,"l":12.5217,"n":1401,"o":12.74,"t":"2025-07-02T04:00:00Z","v":38739,"vw":12.627305},{"c":12.72,"h":12.74,"l":12.58,"n":620,"o":12.58,"t":"2025-07-03T04:00:00Z","v":32418,"vw":12.681209},{"c":12.77,"h":12.8771,"l":12.67,"n":1567,"o":12.83,"t":"2025-07-07T04:00:00Z","v":48226,"vw":12.76586},{"c":12.85,"h":12.9867,"l":12.795,"n":1304,"o":12.85,"t":"2025-07-08T04:00:00Z","v":36774,"vw":12.85276},{"c":12.84,"h":12.8582,"l":12.63,"n":1161,"o":12.79,"t":"2025-07-09T04:00:00Z","v":45163,"vw":12.771947},{"c":12.94,"h":12.98,"l":12.68,"n":916,"o":12.79,"t":"2025-07-10T04:00:00Z","v":61948,"vw":12.905332},{"c":12.87,"h":13.02,"l":12.7795,"n":802,"o":12.9,"t":"2025-07-11T04:00:00Z","v":41680,"vw":12.849097},{"c":13.04,"h":13.07,"l":12.755,"n":1227,"o":12.755,"t":"2025-07-14T04:00:00Z","v":47291,"vw":12.99949},{"c":12.88,"h":13.015,"l":12.81,"n":680,"o":12.99,"t":"2025-07-15T04:00:00Z","v":28843,"vw":12.887421},{"c":12.91,"h":12.955,"l":12.75,"n":650,"o":12.85,"t":"2025-07-16T04:00:00Z","v":30834,"vw":12.871411},{"c":12.93,"h":12.96,"l":12.7918,"n":860,"o":12.92,"t":"2025-07-17T04:00:00Z","v":26728,"vw":12.909536},{"c":12.85,"h":13,"l":12.7907,"n":1048,"o":13,"t":"2025-07-18T04:00:00Z","v":27535,"vw":12.865832},{"c":12.88,"h":12.98,"l":12.85,"n":1252,"o":12.92,"t":"2025-07-21T04:00:00Z","v":58025,"vw":12.897362},{"c":12.96,"h":12.99,"l":12.695,"n":707,"o":12.695,"t":"2025-07-22T04:00:00Z","v":29752,"vw":12.945706},{"c":13.12,"h":13.12,"l":12.945,"n":938,"o":12.99,"t":"2025-07-23T04:00:00Z","v":37560,"vw":13.083059},{"c":13.09,"h":13.16,"l":12.975,"n":715,"o":13.015,"t":"2025-07-24T04:00:00Z","v":26472,"vw":13.070616},{"c":12.96,"h":13.09,"l":12.785,"n":1256,"o":12.785,"t":"2025-07-25T04:00:00Z","v":49782,"vw":12.975757},{"c":12.99,"h":13.055,"l":12.78,"n":1082,"o":13.01,"t":"2025-07-28T04:00:00Z","v":45723,"vw":12.905398},{"c":12.97,"h":13.08,"l":12.92,"n":1241,"o":13,"t":"2025-07-29T04:00:00Z","v":36521,"vw":12.983983},{"c":12.91,"h":13.12,"l":12.82,"n":1201,"o":12.99,"t":"2025-07-30T04:00:00Z","v":35918,"vw":12.965612},{"c":12.83,"h":12.84,"l":12.62,"n":579,"o":12.78,"t":"2025-07-31T04:00:00Z","v":24842,"vw":12.767707},{"c":12.66,"h":12.81,"l":12.5263,"n":1145,"o":12.81,"t":"2025-08-01T04:00:00Z","v":35068,"vw":12.658415},{"c":12.92,"h":12.96,"l":12.3931,"n":837,"o":12.655,"t":"2025-08-04T04:00:00Z","v":50085,"vw":12.826617},{"c":13.01,"h":13.0385,"l":12.82,"n":779,"o":12.98,"t":"2025-08-05T04:00:00Z","v":51007,"vw":12.99855},{"c":13.07,"h":13.1034,"l":12.9,"n":870,"o":13,"t":"2025-08-06T04:00:00Z","v":30505,"vw":13.04378},{"c":12.96,"h":13.11,"l":12.75,"n":761,"o":13.05,"t":"2025-08-07T04:00:00Z","v":37133,"vw":12.967169},{"c":13.11,"h":13.259,"l":12.94,"n":544,"o":13.05,"t":"2025-08-08T04:00:00Z","v":32625,"vw":13.111036},{"c":12.94,"h":13.22,"l":12.89,"n":893,"o":13.1,"t":"2025-08-11T04:00:00Z","v":43235,"vw":13.011279},{"c":12.86,"h":13.13,"l":12.82,"n":852,"o":13.13,"t":"2025-08-12T04:00:00Z","v":36876,"vw":12.913741},{"c":12.8,"h":12.9904,"l":12.72,"n":607,"o":12.83,"t":"2025-08-13T04:00:00Z","v":29338,"vw":12.817247},{"c":12.54,"h":12.87,"l":12.475,"n":751,"o":12.87,"t":"2025-08-14T04:00:00Z","v":52501,"vw":12.538117},{"c":11.96,"h":12.76,"l":11.91,"n":755,"o":12.72,"t":"2025-08-15T04:00:00Z","v":102525,"vw":12.247314},{"c":12.06,"h":12.5,"l":12.0441,"n":669,"o":12.05,"t":"2025-08-18T04:00:00Z","v":20235,"vw":12.126892},{"c":11.85,"h":12.31,"l":11.83,"n":481,"o":12.11,"t":"2025-08-19T04:00:00Z","v":23183,"vw":11.961804},{"c":11.84,"h":11.96,"l":11.75,"n":506,"o":11.9,"t":"2025-08-20T04:00:00Z","v":21327,"vw":11.837281},{"c":11.7,"h":12.2,"l":11.622,"n":1019,"o":11.76,"t":"2025-08-21T04:00:00Z","v":89048,"vw":11.810053},{"c":12.31,"h":12.33,"l":11.72,"n":2630,"o":11.78,"t":"2025-08-22T04:00:00Z","v":134784,"vw":12.003404},{"c":12.06,"h":12.61,"l":11.99,"n":1592,"o":12.33,"t":"2025-08-25T04:00:00Z","v":88531,"vw":12.163368},{"c":12,"h":12.24,"l":11.93,"n":704,"o":12.24,"t":"2025-08-26T04:00:00Z","v":37589,"vw":12.029063},{"c":12.06,"h":12.2478,"l":11.92,"n":763,"o":11.96,"t":"2025-08-27T04:00:00Z","v":36157,"vw":12.070152},{"c":11.94,"h":12.2501,"l":11.9,"n":514,"o":12.06,"t":"2025-08-28T04:00:00Z","v":25636,"vw":12.058461},{"c":12.22,"h":12.34,"l":11.93,"n":606,"o":11.93,"t":"2025-08-29T04:00:00Z","v":31525,"vw":12.118938},{"c":12.085,"h":12.24,"l":12.0019,"n":635,"o":12.22,"t":"2025-09-02T04:00:00Z","v":30305,"vw":12.105849},{"c":12.02,"h":12.075,"l":11.87,"n":570,"o":12.06,"t":"2025-09-03T04:00:00Z","v":46798,"vw":11.985368},{"c":12.18,"h":12.2771,"l":12.02,"n":347,"o":12.02,"t":"2025-09-04T04:00:00Z","v":26933,"vw":12.158361},{"c":12.2,"h":12.28,"l":12.05,"n":544,"o":12.21,"t":"2025-09-05T04:00:00Z","v":34947,"vw":12.186024},{"c":12.29,"h":12.35,"l":12.155,"n":609,"o":12.23,"t":"2025-09-08T04:00:00Z","v":31037,"vw":12.29118},{"c":12.41,"h":12.53,"l":12.24,"n":774,"o":12.25,"t":"2025-09-09T04:00:00Z","v":99760,"vw":12.331067},{"c":12.14,"h":12.69,"l":12.14,"n":1926,"o":12.36,"t":"2025-09-10T04:00:00Z","v":227555,"vw":12.471241},{"c":12.26,"h":12.6,"l":12.03,"n":2311,"o":12.19,"t":"2025-09-11T04:00:00Z","v":124441,"vw":12.299937},{"c":12.65,"h":12.71,"l":12.11,"n":1044,"o":12.13,"t":"2025-09-12T04:00:00Z","v":34762,"vw":12.551417},{"c":12.51,"h":12.8,"l":12.495,"n":675,"o":12.66,"t":"2025-09-15T04:00:00Z","v":21335,"vw":12.585318},{"c":12.48,"h":12.5708,"l":12.43,"n":474,"o":12.49,"t":"2025-09-16T04:00:00Z","v":18940,"vw":12.500386},{"c":12.36,"h":12.636,"l":12.36,"n":1267,"o":12.47,"t":"2025-09-17T04:00:00Z","v":34004,"vw":12.463875},{"c":12.61,"h":12.65,"l":12.345,"n":1071,"o":12.36,"t":"2025-09-18T04:00:00Z","v":55930,"vw":12.51912},{"c":12.89,"h":12.98,"l":12.51,"n":1486,"o":12.66,"t":"2025-09-19T04:00:00Z","v":225610,"vw":12.850028},{"c":13.04,"h":13.145,"l":12.95,"n":1378,"o":12.98,"t":"2025-09-22T04:00:00Z","v":40822,"vw":13.038811},{"c":12.64,"h":13.14,"l":12.6,"n":876,"o":12.98,"t":"2025-09-23T04:00:00Z","v":33848,"vw":12.929555},{"c":12.57,"h":12.94,"l":12.57,"n":621,"o":12.61,"t":"2025-09-24T04:00:00Z","v":26493,"vw":12.703118},{"c":12.68,"h":12.9293,"l":12.6523,"n":452,"o":12.7,"t":"2025-09-25T04:00:00Z","v":40587,"vw":12.782103},{"c":12.73,"h":12.8395,"l":12.645,"n":399,"o":12.69,"t":"2025-09-26T04:00:00Z","v":14904,"vw":12.735998},{"c":12.67,"h":12.85,"l":12.6563,"n":723,"o":12.76,"t":"2025-09-29T04:00:00Z","v":25502,"vw":12.729745},{"c":12.88,"h":12.96,"l":12.54,"n":787,"o":12.67,"t":"2025-09-30T04:00:00Z","v":30129,"vw":12.775084},{"c":12.76,"h":13,"l":12.675,"n":1346,"o":12.85,"t":"2025-10-01T04:00:00Z","v":97491,"vw":12.886736},{"c":12.61,"h":12.9,"l":12.6,"n":669,"o":12.9,"t":"2025-10-02T04:00:00Z","v":28225,"vw":12.704049},{"c":12.6,"h":12.8,"l":12.53,"n":426,"o":12.72,"t":"2025-10-03T04:00:00Z","v":21461,"vw":12.680312},{"c":12.37,"h":12.8,"l":12.31,"n":926,"o":12.62,"t":"2025-10-06T04:00:00Z","v":113336,"vw":12.521332},{"c":12.28,"h":12.45,"l":12.21,"n":536,"o":12.36,"t":"2025-10-07T04:00:00Z","v":34497,"vw":12.330982},{"c":12.41,"h":12.489,"l":12.32,"n":540,"o":12.32,"t":"2025-10-08T04:00:00Z","v":27363,"vw":12.378823},{"c":12.12,"h":12.52,"l":12.12,"n":630,"o":12.48,"t":"2025-10-09T04:00:00Z","v":68194,"vw":12.239871},{"c":11.95,"h":12.44,"l":11.95,"n":766,"o":12.1,"t":"2025-10-10T04:00:00Z","v":64160,"vw":12.13445},{"c":11.96,"h":12.285,"l":11.9,"n":651,"o":12.03,"t":"2025-10-13T04:00:00Z","v":46909,"vw":12.035877},{"c":12.08,"h":12.58,"l":11.9501,"n":637,"o":11.97,"t":"2025-10-14T04:00:00Z","v":45782,"vw":12.098069},{"c":12.02,"h":12.22,"l":11.96,"n":715,"o":12.17,"t":"2025-10-15T04:00:00Z","v":26211,"vw":12.080375},{"c":12.06,"h":12.13,"l":11.98,"n":818,"o":12.01,"t":"2025-10-16T04:00:00Z","v":60382,"vw":12.052641},{"c":12.05,"h":12.3257,"l":11.97,"n":915,"o":12.09,"t":"2025-10-17T04:00:00Z","v":48991,"vw":12.076483},{"c":12.14,"h":12.21,"l":11.8605,"n":694,"o":12.04,"t":"2025-10-20T04:00:00Z","v":60378,"vw":12.024261},{"c":11.98,"h":12.2,"l":11.93,"n":1686,"o":12.2,"t":"2025-10-21T04:00:00Z","v":153974,"vw":11.981469},{"c":11.96,"h":12.095,"l":11.92,"n":863,"o":12,"t":"2025-10-22T04:00:00Z","v":109055,"vw":11.979925},{"c":12.06,"h":12.1186,"l":11.93,"n":479,"o":11.99,"t":"2025-10-23T04:00:00Z","v":42117,"vw":12.05849},{"c":12.37,"h":12.49,"l":12.03,"n":1193,"o":12.04,"t":"2025-10-24T04:00:00Z","v":137123,"vw":12.334326},{"c":12.21,"h":12.39,"l":12.18,"n":1456,"o":12.39,"t":"2025-10-27T04:00:00Z","v":170251,"vw":12.216711},{"c":12.47,"h":12.475,"l":12.18,"n":1065,"o":12.18,"t":"2025-10-28T04:00:00Z","v":58714,"vw":12.377034},{"c":12.2,"h":12.53,"l":12.155,"n":1128,"o":12.43,"t":"2025-10-29T04:00:00Z","v":207241,"vw":12.260252},{"c":12.14,"h":12.25,"l":12.11,"n":1147,"o":12.18,"t":"2025-10-30T04:00:00Z","v":42773,"vw":12.166973},{"c":12.16,"h":12.21,"l":12.04,"n":899,"o":12.09,"t":"2025-10-31T04:00:00Z","v":52340,"vw":12.127242},{"c":12.08,"h":12.2571,"l":12.04,"n":922,"o":12.19,"t":"2025-11-03T05:00:00Z","v":41449,"vw":12.122366},{"c":11.97,"h":12.245,"l":11.9604,"n":1139,"o":12.19,"t":"2025-11-04T05:00:00Z","v":87097,"vw":12.020102},{"c":12.54,"h":12.98,"l":12.19,"n":3279,"o":12.98,"t":"2025-11-05T05:00:00Z","v":314636,"vw":12.578355},{"c":12.42,"h":12.6,"l":12.18,"n":2493,"o":12.47,"t":"2025-11-06T05:00:00Z","v":186805,"vw":12.303288},{"c":12.69,"h":12.8,"l":12.23,"n":1643,"o":12.39,"t":"2025-11-07T05:00:00Z","v":159053,"vw":12.616497},{"c":12.69,"h":12.79,"l":12.5201,"n":2241,"o":12.62,"t":"2025-11-10T05:00:00Z","v":124772,"vw":12.70768},{"c":13.09,"h":13.225,"l":12.635,"n":2240,"o":12.69,"t":"2025-11-11T05:00:00Z","v":173555,"vw":12.98235},{"c":13.69,"h":13.84,"l":13.118,"n":2653,"o":13.18,"t":"2025-11-12T05:00:00Z","v":199039,"vw":13.532846},{"c":13.63,"h":13.86,"l":13.365,"n":1798,"o":13.71,"t":"2025-11-13T05:00:00Z","v":74634,"vw":13.571477},{"c":13.79,"h":13.85,"l":13.475,"n":1340,"o":13.51,"t":"2025-11-14T05:00:00Z","v":66849,"vw":13.755064},{"c":14.01,"h":14.1925,"l":13.79,"n":1786,"o":13.82,"t":"2025-11-17T05:00:00Z","v":137112,"vw":14.012701},{"c":14.03,"h":14.1815,"l":13.87,"n":1687,"o":14.07,"t":"2025-11-18T05:00:00Z","v":89106,"vw":14.047831},{"c":13.88,"h":14.05,"l":13.7,"n":1102,"o":14.05,"t":"2025-11-19T05:00:00Z","v":46159,"vw":13.874319},{"c":13.74,"h":14.19,"l":13.695,"n":1573,"o":14,"t":"2025-11-20T05:00:00Z","v":61613,"vw":13.855659},{"c":14.26,"h":14.315,"l":13.74,"n":1593,"o":13.74,"t":"2025-11-21T05:00:00Z","v":84059,"vw":14.153944},{"c":14.6,"h":14.7,"l":14.145,"n":2013,"o":14.25,"t":"2025-11-24T05:00:00Z","v":140899,"vw":14.523211},{"c":14.59,"h":14.73,"l":13.66,"n":1430,"o":14.7,"t":"2025-11-25T05:00:00Z","v":59096,"vw":14.564404},{"c":14.3,"h":14.62,"l":14.23,"n":1726,"o":14.52,"t":"2025-11-26T05:00:00Z","v":50401,"vw":14.378492},{"c":14.17,"h":14.3349,"l":14.09,"n":820,"o":14.3349,"t":"2025-11-28T05:00:00Z","v":17373,"vw":14.171565},{"c":15.13,"h":15.6,"l":14.33,"n":2106,"o":14.33,"t":"2025-12-01T05:00:00Z","v":133356,"vw":15.201329},{"c":14.8,"h":15.33,"l":14.71,"n":1787,"o":15.13,"t":"2025-12-02T05:00:00Z","v":87488,"vw":14.845888},{"c":15.16,"h":15.3,"l":14.5214,"n":1839,"o":14.91,"t":"2025-12-03T05:00:00Z","v":91738,"vw":15.095085},{"c":15.06,"h":15.12,"l":14.8401,"n":1287,"o":15.07,"t":"2025-12-04T05:00:00Z","v":42307,"vw":15.008693},{"c":14.87,"h":15.685,"l":14.8,"n":1276,"o":15.24,"t":"2025-12-05T05:00:00Z","v":49408,"vw":14.956507},{"c":15.05,"h":15.12,"l":14.7435,"n":1574,"o":15,"t":"2025-12-08T05:00:00Z","v":84507,"vw":14.955196},{"c":15.18,"h":15.32,"l":14.885,"n":1772,"o":15.01,"t":"2025-12-09T05:00:00Z","v":115186,"vw":15.120289},{"c":15.21,"h":15.3699,"l":15.125,"n":1764,"o":15.2,"t":"2025-12-10T05:00:00Z","v":61966,"vw":15.226712},{"c":15.42,"h":15.7,"l":15.1131,"n":2270,"o":15.24,"t":"2025-12-11T05:00:00Z","v":89342,"vw":15.399351},{"c":15.56,"h":15.65,"l":15.4064,"n":1514,"o":15.49,"t":"2025-12-12T05:00:00Z","v":53850,"vw":15.565461},{"c":15.54,"h":15.72,"l":15.405,"n":1915,"o":15.625,"t":"2025-12-15T05:00:00Z","v":53652,"vw":15.530494},{"c":15.54,"h":15.68,"l":15.42,"n":1431,"o":15.52,"t":"2025-12-16T05:00:00Z","v":31705,"vw":15.528138},{"c":15.36,"h":15.645,"l":15.28,"n":1103,"o":15.52,"t":"2025-12-17T05:00:00Z","v":43047,"vw":15.39001},{"c":16.29,"h":16.84,"l":15.93,"n":2497,"o":15.94,"t":"2025-12-18T05:00:00Z","v":129087,"vw":16.362814},{"c":15.66,"h":16.29,"l":15.6575,"n":1415,"o":16.29,"t":"2025-12-19T05:00:00Z","v":118675,"vw":15.821416},{"c":16.1,"h":16.13,"l":15.73,"n":1088,"o":15.73,"t":"2025-12-22T05:00:00Z","v":47446,"vw":16.055776},{"c":16.08,"h":16.22,"l":15.965,"n":769,"o":15.98,"t":"2025-12-23T05:00:00Z","v":29053,"vw":16.090838},{"c":15.93,"h":16.07,"l":15.845,"n":540,"o":16.07,"t":"2025-12-24T05:00:00Z","v":25061,"vw":15.953811},{"c":15.93,"h":15.98,"l":15.82,"n":782,"o":15.93,"t":"2025-12-26T05:00:00Z","v":24065,"vw":15.931174},{"c":16.25,"h":16.28,"l":15.75,"n":1024,"o":15.9,"t":"2025-12-29T05:00:00Z","v":58603,"vw":16.115023},{"c":16.55,"h":16.65,"l":16.299,"n":919,"o":16.299,"t":"2025-12-30T05:00:00Z","v":49103,"vw":16.497113},{"c":16.19,"h":16.68,"l":16.11,"n":1116,"o":16.5,"t":"2025-12-31T05:00:00Z","v":61286,"vw":16.247661},{"c":16.06,"h":16.46,"l":16,"n":1040,"o":16.34,"t":"2026-01-02T05:00:00Z","v":47957,"vw":16.225136},{"c":16.12,"h":16.445,"l":16,"n":1426,"o":16.05,"t":"2026-01-05T05:00:00Z","v":81769,"vw":16.160266},{"c":16.19,"h":16.2,"l":16.1,"n":1539,"o":16.1,"t":"2026-01-06T05:00:00Z","v":47293,"vw":16.143487},{"c":16.16,"h":16.1851,"l":15.99,"n":783,"o":16.11,"t":"2026-01-07T05:00:00Z","v":35876,"vw":16.093678},{"c":16.4,"h":16.4,"l":16.1,"n":933,"o":16.1,"t":"2026-01-08T05:00:00Z","v":35427,"vw":16.278909},{"c":16.22,"h":16.4396,"l":16.13,"n":1184,"o":16.31,"t":"2026-01-09T05:00:00Z","v":41815,"vw":16.252273},{"c":16.25,"h":16.28,"l":15.97,"n":1232,"o":16.28,"t":"2026-01-12T05:00:00Z","v":63327,"vw":16.140994},{"c":16.57,"h":16.585,"l":16.215,"n":1314,"o":16.235,"t":"2026-01-13T05:00:00Z","v":49678,"vw":16.460832},{"c":16.59,"h":16.59,"l":16.25,"n":1044,"o":16.41,"t":"2026-01-14T05:00:00Z","v":26251,"vw":16.512465},{"c":16.76,"h":16.885,"l":16.46,"n":1392,"o":16.51,"t":"2026-01-15T05:00:00Z","v":72144,"vw":16.699023},{"c":16.46,"h":16.8,"l":16.25,"n":894,"o":16.65,"t":"2026-01-16T05:00:00Z","v":47609,"vw":16.486674},{"c":16.47,"h":16.5745,"l":16.3,"n":847,"o":16.31,"t":"2026-01-20T05:00:00Z","v":25081,"vw":16.425238},{"c":16.42,"h":16.67,"l":16.22,"n":1221,"o":16.49,"t":"2026-01-21T05:00:00Z","v":41793,"vw":16.378124},{"c":16.2,"h":16.47,"l":16.15,"n":1028,"o":16.35,"t":"2026-01-22T05:00:00Z","v":41139,"vw":16.271503},{"c":16.2,"h":16.3512,"l":15.76,"n":1241,"o":16.12,"t":"2026-01-23T05:00:00Z","v":62636,"vw":16.086827},{"c":16.04,"h":16.345,"l":15.835,"n":1317,"o":16.25,"t":"2026-01-26T05:00:00Z","v":50000,"vw":16.004129},{"c":16.04,"h":16.045,"l":15.725,"n":787,"o":15.92,"t":"2026-01-27T05:00:00Z","v":37106,"vw":15.940622},{"c":15.84,"h":16.25,"l":15.75,"n":1157,"o":15.98,"t":"2026-01-28T05:00:00Z","v":57812,"vw":15.918944},{"c":16.09,"h":16.33,"l":15.75,"n":1483,"o":15.8625,"t":"2026-01-29T05:00:00Z","v":76265,"vw":16.047056},{"c":16.21,"h":16.34,"l":15.8675,"n":1342,"o":16.08,"t":"2026-01-30T05:00:00Z","v":69887,"vw":16.104567},{"c":16.44,"h":16.505,"l":16.03,"n":1609,"o":16.03,"t":"2026-02-02T05:00:00Z","v":74268,"vw":16.351219},{"c":17.1,"h":17.285,"l":16.51,"n":2227,"o":16.58,"t":"2026-02-03T05:00:00Z","v":156470,"vw":16.997267},{"c":17.09,"h":17.15,"l":16.59,"n":2228,"o":17.1,"t":"2026-02-04T05:00:00Z","v":86500,"vw":16.940775},{"c":17.13,"h":17.15,"l":16.8301,"n":1540,"o":17.13,"t":"2026-02-05T05:00:00Z","v":120200,"vw":16.997506},{"c":17.2,"h":17.22,"l":17.01,"n":1093,"o":17.15,"t":"2026-02-06T05:00:00Z","v":42154,"vw":17.163807},{"c":17.07,"h":17.2399,"l":16.8,"n":1215,"o":17.22,"t":"2026-02-09T05:00:00Z","v":42006,"vw":16.955534},{"c":17.32,"h":17.34,"l":17,"n":1027,"o":17.03,"t":"2026-02-10T05:00:00Z","v":46207,"vw":17.242031},{"c":17.71,"h":17.75,"l":17.3,"n":1303,"o":17.3,"t":"2026-02-11T05:00:00Z","v":67857,"vw":17.53927},{"c":17.71,"h":17.85,"l":17.55,"n":871,"o":17.85,"t":"2026-02-12T05:00:00Z","v":25794,"vw":17.664774},{"c":17.78,"h":17.86,"l":17.395,"n":812,"o":17.395,"t":"2026-02-13T05:00:00Z","v":32629,"vw":17.783476},{"c":17.65,"h":17.9197,"l":17.5,"n":986,"o":17.77,"t":"2026-02-17T05:00:00Z","v":28293,"vw":17.628943},{"c":17.65,"h":17.91,"l":17.46,"n":1185,"o":17.46,"t":"2026-02-18T05:00:00Z","v":54387,"vw":17.718631},{"c":17.32,"h":17.63,"l":17.01,"n":1691,"o":17.55,"t":"2026-02-19T05:00:00Z","v":69963,"vw":17.299696},{"c":17.39,"h":17.48,"l":17,"n":851,"o":17.23,"t":"2026-02-20T05:00:00Z","v":36686,"vw":17.292617},{"c":17.1,"h":17.545,"l":16.8,"n":1005,"o":17.43,"t":"2026-02-23T05:00:00Z","v":51538,"vw":17.089269},{"c":17.26,"h":17.5344,"l":17.09,"n":904,"o":17.15,"t":"2026-02-24T05:00:00Z","v":32302,"vw":17.308568},{"c":17.25,"h":17.3399,"l":17.145,"n":751,"o":17.21,"t":"2026-02-25T05:00:00Z","v":23350,"vw":17.22597},{"c":17.265,"h":17.33,"l":17.0101,"n":745,"o":17.195,"t":"2026-02-26T05:00:00Z","v":25462,"vw":17.154343},{"c":17.16,"h":17.38,"l":16.98,"n":824,"o":17.15,"t":"2026-02-27T05:00:00Z","v":20823,"vw":17.191691},{"c":17.76,"h":17.87,"l":16.8,"n":650,"o":17.06,"t":"2026-03-02T05:00:00Z","v":34929,"vw":17.610941},{"c":17.38,"h":17.76,"l":17.175,"n":1250,"o":17.5,"t":"2026-03-03T05:00:00Z","v":89802,"vw":17.500677},{"c":13.8,"h":15.4,"l":13.8,"n":5502,"o":14.53,"t":"2026-03-04T05:00:00Z","v":714453,"vw":14.312876},{"c":13.41,"h":13.95,"l":13.38,"n":2814,"o":13.67,"t":"2026-03-05T05:00:00Z","v":230327,"vw":13.645516},{"c":13.26,"h":13.68,"l":13.01,"n":2981,"o":13.53,"t":"2026-03-06T05:00:00Z","v":268907,"vw":13.341575},{"c":13.21,"h":13.34,"l":12.97,"n":5498,"o":13.08,"t":"2026-03-09T04:00:00Z","v":378938,"vw":13.123466},{"c":13,"h":13.35,"l":12.9,"n":3808,"o":13.09,"t":"2026-03-10T04:00:00Z","v":309384,"vw":13.154381},{"c":12.72,"h":13.07,"l":12.65,"n":2988,"o":13,"t":"2026-03-11T04:00:00Z","v":188143,"vw":12.79733},{"c":12.91,"h":13.22,"l":12.36,"n":2803,"o":12.61,"t":"2026-03-12T04:00:00Z","v":148005,"vw":12.799857},{"c":12.79,"h":13.17,"l":12.59,"n":3032,"o":12.92,"t":"2026-03-13T04:00:00Z","v":220869,"vw":12.766925},{"c":12.74,"h":13.05,"l":12.6686,"n":1909,"o":12.8,"t":"2026-03-16T04:00:00Z","v":78667,"vw":12.834084},{"c":12.69,"h":13,"l":12.655,"n":1567,"o":12.71,"t":"2026-03-17T04:00:00Z","v":91912,"vw":12.804147},{"c":12.39,"h":12.95,"l":12.305,"n":3085,"o":12.84,"t":"2026-03-18T04:00:00Z","v":185582,"vw":12.557548},{"c":12.46,"h":12.51,"l":12.09,"n":4688,"o":12.19,"t":"2026-03-19T04:00:00Z","v":182094,"vw":12.32517},{"c":12.12,"h":12.675,"l":12.1,"n":13681,"o":12.65,"t":"2026-03-20T04:00:00Z","v":262574,"vw":12.239926},{"c":12.6,"h":12.66,"l":12.22,"n":4068,"o":12.41,"t":"2026-03-23T04:00:00Z","v":234066,"vw":12.525542},{"c":12.82,"h":12.9,"l":12.44,"n":2910,"o":12.44,"t":"2026-03-24T04:00:00Z","v":136066,"vw":12.797894},{"c":12.93,"h":13.17,"l":12.84,"n":2460,"o":13,"t":"2026-03-25T04:00:00Z","v":122212,"vw":12.965485},{"c":12.84,"h":13.025,"l":12.66,"n":1692,"o":12.92,"t":"2026-03-26T04:00:00Z","v":76998,"vw":12.810107},{"c":12.88,"h":13.01,"l":12.705,"n":2034,"o":12.73,"t":"2026-03-27T04:00:00Z","v":81627,"vw":12.893098},{"c":13.15,"h":13.21,"l":12.795,"n":2789,"o":13.03,"t":"2026-03-30T04:00:00Z","v":158218,"vw":13.085381},{"c":13.31,"h":13.48,"l":13.15,"n":2108,"o":13.28,"t":"2026-03-31T04:00:00Z","v":122043,"vw":13.32818},{"c":13.15,"h":13.5715,"l":13.11,"n":2725,"o":13.32,"t":"2026-04-01T04:00:00Z","v":109081,"vw":13.287446},{"c":13.1,"h":13.22,"l":12.95,"n":2179,"o":13,"t":"2026-04-02T04:00:00Z","v":123948,"vw":13.112535},{"c":13.26,"h":13.37,"l":12.815,"n":1880,"o":13.09,"t":"2026-04-06T04:00:00Z","v":94016,"vw":13.25099},{"c":13,"h":13.51,"l":12.8901,"n":2833,"o":13.4,"t":"2026-04-07T04:00:00Z","v":130299,"vw":13.036989},{"c":13.35,"h":13.435,"l":13.195,"n":2711,"o":13.24,"t":"2026-04-08T04:00:00Z","v":111368,"vw":13.346196},{"c":13.26,"h":13.695,"l":13.06,"n":3145,"o":13.24,"t":"2026-04-09T04:00:00Z","v":179879,"vw":13.250702},{"c":13.47,"h":13.5,"l":13.0977,"n":2463,"o":13.185,"t":"2026-04-10T04:00:00Z","v":119903,"vw":13.332442},{"c":13.62,"h":13.77,"l":13.4,"n":1921,"o":13.5,"t":"2026-04-13T04:00:00Z","v":105535,"vw":13.628682},{"c":13.73,"h":13.8,"l":13.36,"n":2206,"o":13.61,"t":"2026-04-14T04:00:00Z","v":98404,"vw":13.684853},{"c":13.78,"h":13.82,"l":13.51,"n":1573,"o":13.6,"t":"2026-04-15T04:00:00Z","v":96792,"vw":13.717733},{"c":13.92,"h":14.1022,"l":13.53,"n":1780,"o":13.78,"t":"2026-04-16T04:00:00Z","v":61429,"vw":13.956531},{"c":14.27,"h":14.32,"l":13.84,"n":1764,"o":13.99,"t":"2026-04-17T04:00:00Z","v":86426,"vw":14.15188},{"c":14.36,"h":14.4999,"l":14.2001,"n":1252,"o":14.31,"t":"2026-04-20T04:00:00Z","v":43603,"vw":14.384732},{"c":14.03,"h":14.39,"l":14.03,"n":1491,"o":14.2001,"t":"2026-04-21T04:00:00Z","v":55476,"vw":14.174447},{"c":14.08,"h":14.14,"l":13.93,"n":1140,"o":14.03,"t":"2026-04-22T04:00:00Z","v":36767,"vw":14.056633},{"c":14.41,"h":14.43,"l":14.02,"n":1390,"o":14.02,"t":"2026-04-23T04:00:00Z","v":63771,"vw":14.281609},{"c":14.52,"h":14.7,"l":14.265,"n":1601,"o":14.38,"t":"2026-04-24T04:00:00Z","v":64444,"vw":14.504154},{"c":14.53,"h":14.69,"l":14.425,"n":2066,"o":14.44,"t":"2026-04-27T04:00:00Z","v":63593,"vw":14.518267},{"c":14.7,"h":14.7,"l":14.23,"n":3045,"o":14.46,"t":"2026-04-28T04:00:00Z","v":94892,"vw":14.572859},{"c":14.5,"h":14.7,"l":14.36,"n":2242,"o":14.55,"t":"2026-04-29T04:00:00Z","v":49742,"vw":14.502922},{"c":14.57,"h":14.65,"l":14.36,"n":2804,"o":14.36,"t":"2026-04-30T04:00:00Z","v":56193,"vw":14.557959},{"c":14.74,"h":14.8,"l":14.46,"n":1624,"o":14.53,"t":"2026-05-01T04:00:00Z","v":44575,"vw":14.674706},{"c":14.92,"h":15.0499,"l":14.6,"n":2236,"o":14.68,"t":"2026-05-04T04:00:00Z","v":85006,"vw":14.906426},{"c":14.94,"h":15.24,"l":14.905,"n":1248,"o":14.91,"t":"2026-05-05T04:00:00Z","v":57815,"vw":15.021596},{"c":14.59,"h":15.46,"l":14.33,"n":2011,"o":14.77,"t":"2026-05-06T04:00:00Z","v":92244,"vw":14.734526},{"c":13.39,"h":14.07,"l":12.53,"n":3778,"o":13.99,"t":"2026-05-07T04:00:00Z","v":236807,"vw":13.219841},{"c":13.84,"h":14,"l":13.33,"n":2474,"o":13.33,"t":"2026-05-08T04:00:00Z","v":91522,"vw":13.703041},{"c":13.53,"h":13.885,"l":13.47,"n":1369,"o":13.69,"t":"2026-05-11T04:00:00Z","v":89018,"vw":13.560465},{"c":13.76,"h":13.76,"l":13.03,"n":2395,"o":13.49,"t":"2026-05-12T04:00:00Z","v":90027,"vw":13.576816},{"c":13.93,"h":13.95,"l":13.75,"n":1849,"o":13.76,"t":"2026-05-13T04:00:00Z","v":48647,"vw":13.879937},{"c":14.02,"h":14.3299,"l":13.96,"n":1106,"o":14,"t":"2026-05-14T04:00:00Z","v":30442,"vw":14.02923},{"c":13.9,"h":14.13,"l":13.845,"n":1513,"o":14,"t":"2026-05-15T04:00:00Z","v":60548,"vw":13.929817},{"c":14.13,"h":14.18,"l":13.715,"n":1870,"o":13.91,"t":"2026-05-18T04:00:00Z","v":52973,"vw":14.062647},{"c":14.02,"h":14.11,"l":13.87,"n":1615,"o":14.07,"t":"2026-05-19T04:00:00Z","v":64078,"vw":13.997182},{"c":14.16,"h":14.23,"l":13.125,"n":1917,"o":13.99,"t":"2026-05-20T04:00:00Z","v":67927,"vw":14.120782},{"c":14.29,"h":14.43,"l":14.11,"n":1609,"o":14.12,"t":"2026-05-21T04:00:00Z","v":51568,"vw":14.29187},{"c":14.45,"h":14.94,"l":14.225,"n":1688,"o":14.29,"t":"2026-05-22T04:00:00Z","v":60253,"vw":14.374723},{"c":14.21,"h":14.6361,"l":14.13,"n":1525,"o":14.54,"t":"2026-05-26T04:00:00Z","v":49194,"vw":14.253567},{"c":14.01,"h":14.26,"l":13.525,"n":1565,"o":14.04,"t":"2026-05-27T04:00:00Z","v":54583,"vw":14.060526},{"c":13.61,"h":14.1,"l":13.59,"n":1566,"o":14,"t":"2026-05-28T04:00:00Z","v":58402,"vw":13.780385},{"c":13.55,"h":13.715,"l":13.45,"n":1786,"o":13.61,"t":"2026-05-29T04:00:00Z","v":80255,"vw":13.58257},{"c":13.42,"h":13.54,"l":13.08,"n":2144,"o":13.54,"t":"2026-06-01T04:00:00Z","v":88641,"vw":13.340255},{"c":13.71,"h":13.9,"l":13.41,"n":1867,"o":13.43,"t":"2026-06-02T04:00:00Z","v":75820,"vw":13.711844},{"c":13.52,"h":13.815,"l":13.49,"n":2285,"o":13.75,"t":"2026-06-03T04:00:00Z","v":63711,"vw":13.625736},{"c":13.61,"h":13.65,"l":13.47,"n":1650,"o":13.62,"t":"2026-06-04T04:00:00Z","v":35357,"vw":13.603254},{"c":13.55,"h":13.665,"l":13.52,"n":1435,"o":13.61,"t":"2026-06-05T04:00:00Z","v":32406,"vw":13.570881},{"c":13.55,"h":13.78,"l":13.42,"n":2184,"o":13.52,"t":"2026-06-08T04:00:00Z","v":54229,"vw":13.570696},{"c":13.73,"h":13.82,"l":13.36,"n":2089,"o":13.54,"t":"2026-06-09T04:00:00Z","v":62540,"vw":13.669369},{"c":13.76,"h":14,"l":13.625,"n":1840,"o":13.73,"t":"2026-06-10T04:00:00Z","v":71926,"vw":13.811733},{"c":13.89,"h":14,"l":13.655,"n":1595,"o":13.79,"t":"2026-06-11T04:00:00Z","v":60727,"vw":13.875466},{"c":14.05,"h":14.5,"l":13.6801,"n":1312,"o":13.89,"t":"2026-06-12T04:00:00Z","v":51949,"vw":14.124661},{"c":13.78,"h":14.47,"l":13.7,"n":1557,"o":14.18,"t":"2026-06-15T04:00:00Z","v":52813,"vw":13.84335},{"c":13.68,"h":13.995,"l":13.55,"n":1661,"o":13.78,"t":"2026-06-16T04:00:00Z","v":59832,"vw":13.778572},{"c":13.84,"h":14.06,"l":13.695,"n":1510,"o":13.84,"t":"2026-06-17T04:00:00Z","v":62886,"vw":13.853853},{"c":13.96,"h":14.005,"l":13.53,"n":1499,"o":13.95,"t":"2026-06-18T04:00:00Z","v":67118,"vw":13.917687},{"c":13.65,"h":14.005,"l":13.54,"n":1570,"o":14,"t":"2026-06-22T04:00:00Z","v":52834,"vw":13.666883},{"c":13.97,"h":14.12,"l":13.63,"n":1862,"o":13.7,"t":"2026-06-23T04:00:00Z","v":67694,"vw":13.935514},{"c":14.47,"h":14.58,"l":13.905,"n":3915,"o":14.07,"t":"2026-06-24T04:00:00Z","v":167789,"vw":14.425437},{"c":14.44,"h":14.655,"l":14.24,"n":2630,"o":14.44,"t":"2026-06-25T04:00:00Z","v":80830,"vw":14.480817},{"c":13.9,"h":14.41,"l":13.8,"n":3265,"o":14.36,"t":"2026-06-26T04:00:00Z","v":984639,"vw":13.912424},{"c":14.49,"h":14.535,"l":13.735,"n":2805,"o":13.91,"t":"2026-06-29T04:00:00Z","v":109812,"vw":14.356014},{"c":15.03,"h":15.25,"l":14.11,"n":2846,"o":14.45,"t":"2026-06-30T04:00:00Z","v":102541,"vw":14.990805},{"c":15.11,"h":15.27,"l":14.945,"n":1671,"o":15.05,"t":"2026-07-01T04:00:00Z","v":42606,"vw":15.137507},{"c":15.26,"h":15.28,"l":14.81,"n":1987,"o":15.16,"t":"2026-07-02T04:00:00Z","v":50274,"vw":15.118913},{"c":15.39,"h":15.45,"l":15.005,"n":961,"o":15.26,"t":"2026-07-06T04:00:00Z","v":20607,"vw":15.349564},{"c":15.29,"h":15.94,"l":14.8,"n":1668,"o":15.71,"t":"2026-07-07T04:00:00Z","v":46314,"vw":15.340159},{"c":15.1,"h":15.38,"l":14.89,"n":1119,"o":15.38,"t":"2026-07-08T04:00:00Z","v":51818,"vw":15.085748},{"c":15.25,"h":15.365,"l":15.17,"n":1461,"o":15.335,"t":"2026-07-09T04:00:00Z","v":24045,"vw":15.283713},{"c":15.26,"h":15.36,"l":15.1401,"n":1408,"o":15.36,"t":"2026-07-10T04:00:00Z","v":39688,"vw":15.27149},{"c":15.18,"h":15.43,"l":15.053,"n":788,"o":15.23,"t":"2026-07-13T04:00:00Z","v":33272,"vw":15.238757},{"c":15.01,"h":15.35,"l":15.01,"n":1052,"o":15.15,"t":"2026-07-14T04:00:00Z","v":29574,"vw":15.081997},{"c":15.12,"h":15.17,"l":15,"n":1206,"o":15,"t":"2026-07-15T04:00:00Z","v":26939,"vw":15.083356},{"c":15.12,"h":15.23,"l":15.015,"n":1086,"o":15.15,"t":"2026-07-16T04:00:00Z","v":18009,"vw":15.109715},{"c":15.29,"h":15.29,"l":14.99,"n":883,"o":15.23,"t":"2026-07-17T04:00:00Z","v":23433,"vw":15.13211},{"c":15.15,"h":15.32,"l":15.15,"n":957,"o":15.25,"t":"2026-07-20T04:00:00Z","v":31500,"vw":15.188286},{"c":15.15,"h":15.23,"l":15.0002,"n":1163,"o":15.04,"t":"2026-07-21T04:00:00Z","v":27720,"vw":15.137785},{"c":15.26,"h":15.3399,"l":15.0601,"n":806,"o":15.11,"t":"2026-07-22T04:00:00Z","v":32447,"vw":15.228225},{"c":15.17,"h":15.36,"l":15.04,"n":1002,"o":15.11,"t":"2026-07-23T04:00:00Z","v":45948,"vw":15.1469},{"c":15.125,"h":15.36,"l":15.07,"n":960,"o":15.18,"t":"2026-07-24T04:00:00Z","v":47545,"vw":15.164813},{"c":15.24,"h":15.28,"l":14.85,"n":1061,"o":15.14,"t":"2026-07-27T04:00:00Z","v":71433,"vw":15.052316},{"c":15.49,"h":15.57,"l":15.25,"n":1361,"o":15.25,"t":"2026-07-28T04:00:00Z","v":62821,"vw":15.485298},{"c":15.41,"h":15.52,"l":15.27,"n":1363,"o":15.44,"t":"2026-07-29T04:00:00Z","v":46330,"vw":15.413151},{"c":15.52,"h":15.555,"l":15.2387,"n":708,"o":15.38,"t":"2026-07-30T04:00:00Z","v":19365,"vw":15.461524},{"c":15.47,"h":15.56,"l":15.43,"n":1020,"o":15.46,"t":"2026-07-31T04:00:00Z","v":34006,"vw":15.485642},{"c":15.53,"h":15.59,"l":15.08,"n":1896,"o":15.41,"t":"2026-08-03T04:00:00Z","v":79857,"vw":15.340164},{"c":15.38,"h":15.52,"l":15.15,"n":2989,"o":15.44,"t":"2026-08-04T04:00:00Z","v":140490,"vw":15.343493},{"c":15.58,"h":16.385,"l":15.4,"n":4758,"o":16.01,"t":"2026-08-05T04:00:00Z","v":159714,"vw":15.814266},{"c":15.25,"h":15.7,"l":15.24,"n":2058,"o":15.53,"t":"2026-08-06T04:00:00Z","v":45663,"vw":15.344646},{"c":15.61,"h":15.8399,"l":15.26,"n":1406,"o":15.31,"t":"2026-08-07T04:00:00Z","v":41149,"vw":15.615855},{"c":15.6,"h":15.68,"l":15.48,"n":1131,"o":15.49,"t":"2026-08-10T04:00:00Z","v":35845,"vw":15.58388},{"c":15.33,"h":15.84,"l":15.31,"n":1520,"o":15.65,"t":"2026-08-11T04:00:00Z","v":43900,"vw":15.543416},{"c":14.75,"h":15.575,"l":14.695,"n":1191,"o":15.575,"t":"2026-08-12T04:00:00Z","v":36551,"vw":15.035759},{"c":14.83,"h":15.21,"l":14.81,"n":1748,"o":14.88,"t":"2026-08-13T04:00:00Z","v":47979,"vw":14.975057},{"c":15.05,"h":15.12,"l":14.57,"n":1097,"o":14.75,"t":"2026-08-14T04:00:00Z","v":63411,"vw":14.898112},{"c":15.13,"h":15.21,"l":15,"n":1065,"o":15,"t":"2026-08-17T04:00:00Z","v":44655,"vw":15.154745},{"c":15.12,"h":15.2402,"l":14.99,"n":1426,"o":14.99,"t":"2026-08-18T04:00:00Z","v":55692,"vw":15.122294},{"c":15.35,"h":15.39,"l":15.16,"n":1482,"o":15.36,"t":"2026-08-19T04:00:00Z","v":52167,"vw":15.327633},{"c":15.01,"h":15.38,"l":14.995,"n":976,"o":15.38,"t":"2026-08-20T04:00:00Z","v":37863,"vw":15.063841},{"c":14.72,"h":15.185,"l":14.68,"n":1101,"o":14.99,"t":"2026-08-21T04:00:00Z","v":53311,"vw":14.979795},{"c":14.9,"h":14.95,"l":14.6301,"n":787,"o":14.6301,"t":"2026-08-24T04:00:00Z","v":42817,"vw":14.833942},{"c":15.08,"h":15.19,"l":14.9,"n":1268,"o":14.92,"t":"2026-08-25T04:00:00Z","v":55396,"vw":15.041555},{"c":15.45,"h":15.58,"l":15.1,"n":916,"o":15.1092,"t":"2026-08-26T04:00:00Z","v":48872,"vw":15.392884},{"c":15.8,"h":15.84,"l":15.26,"n":1220,"o":15.3,"t":"2026-08-27T04:00:00Z","v":50673,"vw":15.71529},{"c":15.43,"h":15.88,"l":15.408,"n":1225,"o":15.82,"t":"2026-08-28T04:00:00Z","v":53308,"vw":15.534129},{"c":15.17,"h":15.445,"l":15.17,"n":731,"o":15.41,"t":"2026-08-31T04:00:00Z","v":30940,"vw":15.300682},{"c":15.1,"h":15.2434,"l":15.04,"n":700,"o":15.04,"t":"2026-09-01T04:00:00Z","v":24262,"vw":15.105606},{"c":15.31,"h":15.63,"l":15.07,"n":848,"o":15.07,"t":"2026-09-02T04:00:00Z","v":30484,"vw":15.280711},{"c":15.35,"h":15.4,"l":15.25,"n":608,"o":15.265,"t":"2026-09-03T04:00:00Z","v":16131,"vw":15.352282},{"c":15.26,"h":15.44,"l":15.24,"n":630,"o":15.3,"t":"2026-09-04T04:00:00Z","v":16304,"vw":15.292795},{"c":15,"h":15.305,"l":15,"n":799,"o":15.24,"t":"2026-09-08T04:00:00Z","v":25149,"vw":15.108558},{"c":15.09,"h":15.19,"l":14.85,"n":785,"o":15.19,"t":"2026-09-09T04:00:00Z","v":25401,"vw":15.058294},{"c":14.78,"h":15.105,"l":14.78,"n":723,"o":15.06,"t":"2026-09-10T04:00:00Z","v":47117,"vw":14.951109},{"c":15,"h":15.155,"l":14.86,"n":1378,"o":14.89,"t":"2026-09-11T04:00:00Z","v":61677,"vw":14.974947},{"c":14.95,"h":15.12,"l":14.95,"n":547,"o":15.12,"t":"2026-09-14T04:00:00Z","v":17024,"vw":15.018271},{"c":14.87,"h":15.01,"l":14.75,"n":675,"o":14.75,"t":"2026-09-15T04:00:00Z","v":17451,"vw":14.885321},{"c":14.91,"h":15.07,"l":14.73,"n":675,"o":14.73,"t":"2026-09-16T04:00:00Z","v":16533,"vw":14.926638},{"c":14.84,"h":14.955,"l":14.79,"n":619,"o":14.955,"t":"2026-09-17T04:00:00Z","v":9818,"vw":14.848141},{"c":14.75,"h":14.86,"l":14.75,"n":567,"o":14.75,"t":"2026-09-18T04:00:00Z","v":36298,"vw":14.764298},{"c":14.58,"h":14.825,"l":14.58,"n":1247,"o":14.77,"t":"2026-09-21T04:00:00Z","v":51695,"vw":14.672181},{"c":14.815,"h":14.87,"l":14.58,"n":1300,"o":14.58,"t":"2026-09-22T04:00:00Z","v":44913,"vw":14.762012},{"c":14.7,"h":14.7713,"l":14.69,"n":612,"o":14.71,"t":"2026-09-23T04:00:00Z","v":13283,"vw":14.725291},{"c":14.64,"h":14.815,"l":14.615,"n":557,"o":14.63,"t":"2026-09-24T04:00:00Z","v":18924,"vw":14.658633},{"c":14.7,"h":14.78,"l":14.6,"n":528,"o":14.61,"t":"2026-09-25T04:00:00Z","v":20325,"vw":14.67544},{"c":14.52,"h":14.805,"l":14.52,"n":779,"o":14.7409,"t":"2026-09-28T04:00:00Z","v":31856,"vw":14.601586},{"c":14.35,"h":14.6347,"l":14.35,"n":689,"o":14.53,"t":"2026-09-29T04:00:00Z","v":42957,"vw":14.437169},{"c":14.1,"h":14.345,"l":14.1,"n":819,"o":14.345,"t":"2026-09-30T04:00:00Z","v":39913,"vw":14.187282},{"c":13.95,"h":14.2064,"l":13.63,"n":998,"o":14.1,"t":"2026-10-01T04:00:00Z","v":39512,"vw":13.977201},{"c":13.77,"h":14.1,"l":13.75,"n":604,"o":14.035,"t":"2026-10-02T04:00:00Z","v":17840,"vw":13.876171},{"c":13.68,"h":13.89,"l":13.55,"n":918,"o":13.73,"t":"2026-10-05T04:00:00Z","v":22459,"vw":13.719712},{"c":13.86,"h":13.905,"l":13.735,"n":490,"o":13.745,"t":"2026-10-06T04:00:00Z","v":19916,"vw":13.827534},{"c":13.6,"h":13.8,"l":13.5,"n":312,"o":13.8,"t":"2026-10-07T04:00:00Z","v":7395,"vw":13.615218},{"c":13.69,"h":13.74,"l":13.5043,"n":370,"o":13.52,"t":"2026-10-08T04:00:00Z","v":15112,"vw":13.598093},{"c":13.55,"h":13.94,"l":13.55,"n":409,"o":13.81,"t":"2026-10-09T04:00:00Z","v":24966,"vw":13.743322},{"c":13.55,"h":13.73,"l":13.48,"n":621,"o":13.5106,"t":"2026-10-12T04:00:00Z","v":27915,"vw":13.568027},{"c":13.54,"h":13.66,"l":13.46,"n":533,"o":13.66,"t":"2026-10-13T04:00:00Z","v":17655,"vw":13.510241},{"c":13.56,"h":13.6,"l":13.34,"n":525,"o":13.485,"t":"2026-10-14T04:00:00Z","v":34265,"vw":13.469379},{"c":13.55,"h":13.83,"l":13.55,"n":714,"o":13.56,"t":"2026-10-15T04:00:00Z","v":19965,"vw":13.665799},{"c":13.49,"h":13.535,"l":13.38,"n":505,"o":13.53,"t":"2026-10-16T04:00:00Z","v":15834,"vw":13.475905},{"c":13.53,"h":13.66,"l":13.3689,"n":626,"o":13.37,"t":"2026-10-19T04:00:00Z","v":26355,"vw":13.518176},{"c":13.78,"h":13.8798,"l":13.5,"n":443,"o":13.5,"t":"2026-10-20T04:00:00Z","v":30339,"vw":13.702675},{"c":13.78,"h":13.8,"l":13.7113,"n":321,"o":13.72,"t":"2026-10-21T04:00:00Z","v":11733,"vw":13.78325},{"c":13.86,"h":13.86,"l":13.7,"n":336,"o":13.7,"t":"2026-10-22T04:00:00Z","v":7825,"vw":13.797387}],"volatilityBars":[{"c":14.68,"h":14.73,"l":14.58,"n":6,"o":14.58,"t":"2026-09-22T13:30:00Z","v":310,"vw":14.661433},{"c":14.665,"h":14.665,"l":14.665,"n":1,"o":14.665,"t":"2026-09-22T13:45:00Z","v":100,"vw":14.665},{"c":14.7,"h":14.7,"l":14.7,"n":6,"o":14.7,"t":"2026-09-22T14:30:00Z","v":548,"vw":14.7},{"c":14.65,"h":14.65,"l":14.63,"n":39,"o":14.64,"t":"2026-09-22T14:45:00Z","v":3738,"vw":14.643882},{"c":14.69,"h":14.69,"l":14.65,"n":38,"o":14.65,"t":"2026-09-22T15:00:00Z","v":2597,"vw":14.65504},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-22T15:15:00Z","v":336,"vw":14.7},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-09-22T15:30:00Z","v":110,"vw":14.71},{"c":14.71,"h":14.71,"l":14.69,"n":22,"o":14.7,"t":"2026-09-22T16:00:00Z","v":886,"vw":14.695552},{"c":14.72,"h":14.72,"l":14.72,"n":24,"o":14.72,"t":"2026-09-22T16:15:00Z","v":431,"vw":14.72},{"c":14.755,"h":14.785,"l":14.755,"n":14,"o":14.77,"t":"2026-09-22T16:30:00Z","v":3107,"vw":14.757873},{"c":14.78,"h":14.78,"l":14.77,"n":14,"o":14.78,"t":"2026-09-22T16:45:00Z","v":1101,"vw":14.778952},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-09-22T17:30:00Z","v":110,"vw":14.76},{"c":14.755,"h":14.77,"l":14.74,"n":40,"o":14.74,"t":"2026-09-22T17:45:00Z","v":1454,"vw":14.757083},{"c":14.78,"h":14.82,"l":14.74,"n":47,"o":14.74,"t":"2026-09-22T18:00:00Z","v":1601,"vw":14.790798},{"c":14.79,"h":14.8,"l":14.78,"n":38,"o":14.78,"t":"2026-09-22T18:15:00Z","v":2778,"vw":14.781917},{"c":14.8,"h":14.8,"l":14.77,"n":38,"o":14.79,"t":"2026-09-22T18:30:00Z","v":1301,"vw":14.793889},{"c":14.79,"h":14.79,"l":14.78,"n":14,"o":14.78,"t":"2026-09-22T18:45:00Z","v":1268,"vw":14.785},{"c":14.8,"h":14.81,"l":14.77,"n":71,"o":14.77,"t":"2026-09-22T19:00:00Z","v":3999,"vw":14.784924},{"c":14.785,"h":14.79,"l":14.785,"n":26,"o":14.79,"t":"2026-09-22T19:15:00Z","v":713,"vw":14.78875},{"c":14.84,"h":14.87,"l":14.78,"n":63,"o":14.78,"t":"2026-09-22T19:30:00Z","v":2104,"vw":14.819231},{"c":14.82,"h":14.85,"l":14.8,"n":230,"o":14.82,"t":"2026-09-22T19:45:00Z","v":7907,"vw":14.825674},{"c":14.815,"h":14.815,"l":14.815,"n":3,"o":14.815,"t":"2026-09-22T20:00:00Z","v":3426,"vw":14.815},{"c":14.72,"h":14.72,"l":14.71,"n":18,"o":14.71,"t":"2026-09-23T14:45:00Z","v":876,"vw":14.711639},{"c":14.7713,"h":14.7713,"l":14.7713,"n":4,"o":14.7713,"t":"2026-09-23T15:45:00Z","v":591,"vw":14.7713},{"c":14.77,"h":14.77,"l":14.77,"n":4,"o":14.77,"t":"2026-09-23T16:00:00Z","v":121,"vw":14.77},{"c":14.73,"h":14.7566,"l":14.71,"n":30,"o":14.7566,"t":"2026-09-23T19:15:00Z","v":1231,"vw":14.735541},{"c":14.74,"h":14.75,"l":14.72,"n":60,"o":14.74,"t":"2026-09-23T19:30:00Z","v":4011,"vw":14.72712},{"c":14.73,"h":14.73,"l":14.69,"n":72,"o":14.73,"t":"2026-09-23T19:45:00Z","v":2142,"vw":14.718449},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-09-23T20:00:00Z","v":1219,"vw":14.7},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-09-24T13:30:00Z","v":100,"vw":14.63},{"c":14.815,"h":14.815,"l":14.63,"n":8,"o":14.63,"t":"2026-09-24T14:15:00Z","v":790,"vw":14.679007},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-09-24T17:15:00Z","v":441,"vw":14.81},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-09-24T17:45:00Z","v":100,"vw":14.71},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-09-24T18:15:00Z","v":100,"vw":14.7},{"c":14.69,"h":14.69,"l":14.63,"n":8,"o":14.63,"t":"2026-09-24T18:45:00Z","v":501,"vw":14.65},{"c":14.705,"h":14.705,"l":14.66,"n":17,"o":14.69,"t":"2026-09-24T19:00:00Z","v":733,"vw":14.67875},{"c":14.67,"h":14.67,"l":14.67,"n":9,"o":14.67,"t":"2026-09-24T19:15:00Z","v":243,"vw":14.67},{"c":14.695,"h":14.725,"l":14.69,"n":35,"o":14.72,"t":"2026-09-24T19:30:00Z","v":1041,"vw":14.701589},{"c":14.66,"h":14.695,"l":14.615,"n":191,"o":14.675,"t":"2026-09-24T19:45:00Z","v":7717,"vw":14.649708},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-09-24T20:00:00Z","v":4364,"vw":14.64},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-09-25T13:30:00Z","v":100,"vw":14.61},{"c":14.6201,"h":14.6201,"l":14.6201,"n":1,"o":14.6201,"t":"2026-09-25T13:45:00Z","v":163,"vw":14.6201},{"c":14.6,"h":14.61,"l":14.6,"n":20,"o":14.61,"t":"2026-09-25T14:00:00Z","v":571,"vw":14.605},{"c":14.625,"h":14.625,"l":14.625,"n":2,"o":14.625,"t":"2026-09-25T15:30:00Z","v":181,"vw":14.625},{"c":14.6,"h":14.61,"l":14.6,"n":9,"o":14.6071,"t":"2026-09-25T15:45:00Z","v":1861,"vw":14.601114},{"c":14.65,"h":14.65,"l":14.65,"n":6,"o":14.65,"t":"2026-09-25T16:00:00Z","v":219,"vw":14.65},{"c":14.71,"h":14.73,"l":14.66,"n":29,"o":14.66,"t":"2026-09-25T16:15:00Z","v":1723,"vw":14.701692},{"c":14.69,"h":14.7,"l":14.69,"n":5,"o":14.7,"t":"2026-09-25T16:30:00Z","v":226,"vw":14.695},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-09-25T17:00:00Z","v":215,"vw":14.7},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-09-25T17:15:00Z","v":102,"vw":14.69},{"c":14.6,"h":14.69,"l":14.6,"n":31,"o":14.69,"t":"2026-09-25T17:30:00Z","v":3809,"vw":14.628524},{"c":14.78,"h":14.78,"l":14.67,"n":46,"o":14.68,"t":"2026-09-25T18:15:00Z","v":2549,"vw":14.729865},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-25T19:00:00Z","v":100,"vw":14.74},{"c":14.72,"h":14.76,"l":14.685,"n":158,"o":14.69,"t":"2026-09-25T19:45:00Z","v":3788,"vw":14.727889},{"c":14.7,"h":14.7,"l":14.7,"n":4,"o":14.7,"t":"2026-09-25T20:00:00Z","v":2953,"vw":14.7},{"c":14.63,"h":14.7409,"l":14.6201,"n":16,"o":14.7409,"t":"2026-09-28T15:15:00Z","v":3556,"vw":14.624799},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-09-28T15:45:00Z","v":100,"vw":14.63},{"c":14.67,"h":14.7,"l":14.67,"n":12,"o":14.685,"t":"2026-09-28T16:15:00Z","v":1569,"vw":14.684085},{"c":14.66,"h":14.66,"l":14.65,"n":25,"o":14.65,"t":"2026-09-28T18:00:00Z","v":507,"vw":14.656815},{"c":14.65,"h":14.66,"l":14.65,"n":4,"o":14.66,"t":"2026-09-28T18:15:00Z","v":824,"vw":14.656188},{"c":14.805,"h":14.805,"l":14.66,"n":39,"o":14.66,"t":"2026-09-28T18:30:00Z","v":1312,"vw":14.741},{"c":14.74,"h":14.78,"l":14.74,"n":29,"o":14.77,"t":"2026-09-28T18:45:00Z","v":1059,"vw":14.754286},{"c":14.72,"h":14.72,"l":14.69,"n":22,"o":14.69,"t":"2026-09-28T19:00:00Z","v":744,"vw":14.6975},{"c":14.7,"h":14.7,"l":14.7,"n":14,"o":14.7,"t":"2026-09-28T19:15:00Z","v":469,"vw":14.7},{"c":14.64,"h":14.69,"l":14.64,"n":30,"o":14.67,"t":"2026-09-28T19:30:00Z","v":1924,"vw":14.6575},{"c":14.52,"h":14.65,"l":14.52,"n":205,"o":14.65,"t":"2026-09-28T19:45:00Z","v":11315,"vw":14.570756},{"c":14.52,"h":14.52,"l":14.52,"n":4,"o":14.52,"t":"2026-09-28T20:00:00Z","v":5389,"vw":14.52},{"c":14.53,"h":14.6347,"l":14.53,"n":9,"o":14.53,"t":"2026-09-29T13:30:00Z","v":5221,"vw":14.532198},{"c":14.49,"h":14.5,"l":14.47,"n":18,"o":14.48,"t":"2026-09-29T14:30:00Z","v":6046,"vw":14.471013},{"c":14.47,"h":14.47,"l":14.46,"n":8,"o":14.46,"t":"2026-09-29T14:45:00Z","v":600,"vw":14.467826},{"c":14.47,"h":14.47,"l":14.42,"n":40,"o":14.46,"t":"2026-09-29T15:00:00Z","v":1534,"vw":14.4494},{"c":14.43,"h":14.47,"l":14.43,"n":21,"o":14.47,"t":"2026-09-29T15:15:00Z","v":1788,"vw":14.452538},{"c":14.485,"h":14.49,"l":14.44,"n":21,"o":14.49,"t":"2026-09-29T15:30:00Z","v":4392,"vw":14.453036},{"c":14.425,"h":14.425,"l":14.425,"n":5,"o":14.425,"t":"2026-09-29T15:45:00Z","v":130,"vw":14.425},{"c":14.4,"h":14.41,"l":14.39,"n":14,"o":14.39,"t":"2026-09-29T16:30:00Z","v":2531,"vw":14.394667},{"c":14.4,"h":14.4,"l":14.39,"n":9,"o":14.4,"t":"2026-09-29T16:45:00Z","v":1535,"vw":14.392143},{"c":14.41,"h":14.41,"l":14.39,"n":18,"o":14.39,"t":"2026-09-29T17:00:00Z","v":2871,"vw":14.391872},{"c":14.44,"h":14.44,"l":14.41,"n":36,"o":14.41,"t":"2026-09-29T17:30:00Z","v":1181,"vw":14.422143},{"c":14.44,"h":14.44,"l":14.42,"n":8,"o":14.435,"t":"2026-09-29T17:45:00Z","v":875,"vw":14.426501},{"c":14.42,"h":14.445,"l":14.42,"n":7,"o":14.445,"t":"2026-09-29T18:00:00Z","v":271,"vw":14.431062},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-09-29T18:15:00Z","v":564,"vw":14.41},{"c":14.42,"h":14.42,"l":14.4,"n":29,"o":14.4,"t":"2026-09-29T18:30:00Z","v":747,"vw":14.40823},{"c":14.41,"h":14.43,"l":14.41,"n":15,"o":14.43,"t":"2026-09-29T18:45:00Z","v":380,"vw":14.423333},{"c":14.44,"h":14.44,"l":14.44,"n":6,"o":14.44,"t":"2026-09-29T19:00:00Z","v":213,"vw":14.44},{"c":14.44,"h":14.44,"l":14.44,"n":4,"o":14.44,"t":"2026-09-29T19:15:00Z","v":203,"vw":14.44},{"c":14.36,"h":14.425,"l":14.35,"n":128,"o":14.425,"t":"2026-09-29T19:45:00Z","v":6969,"vw":14.37994},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-09-29T20:00:00Z","v":2015,"vw":14.35},{"c":14.33,"h":14.345,"l":14.33,"n":11,"o":14.345,"t":"2026-09-30T15:00:00Z","v":363,"vw":14.3375},{"c":14.26,"h":14.3,"l":14.25,"n":52,"o":14.3,"t":"2026-09-30T15:30:00Z","v":7477,"vw":14.270983},{"c":14.3,"h":14.3,"l":14.26,"n":16,"o":14.26,"t":"2026-09-30T15:45:00Z","v":808,"vw":14.28},{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-09-30T16:00:00Z","v":104,"vw":14.31},{"c":14.3,"h":14.305,"l":14.3,"n":12,"o":14.3,"t":"2026-09-30T16:30:00Z","v":408,"vw":14.301667},{"c":14.26,"h":14.26,"l":14.26,"n":8,"o":14.26,"t":"2026-09-30T17:30:00Z","v":183,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":17,"o":14.26,"t":"2026-09-30T17:45:00Z","v":512,"vw":14.26},{"c":14.2468,"h":14.2468,"l":14.2468,"n":7,"o":14.2468,"t":"2026-09-30T18:00:00Z","v":153,"vw":14.2468},{"c":14.25,"h":14.25,"l":14.24,"n":10,"o":14.24,"t":"2026-09-30T18:15:00Z","v":542,"vw":14.245},{"c":14.24,"h":14.245,"l":14.24,"n":16,"o":14.245,"t":"2026-09-30T18:30:00Z","v":390,"vw":14.2425},{"c":14.21,"h":14.21,"l":14.18,"n":41,"o":14.2,"t":"2026-09-30T19:00:00Z","v":6654,"vw":14.200253},{"c":14.2076,"h":14.22,"l":14.205,"n":4,"o":14.205,"t":"2026-09-30T19:15:00Z","v":806,"vw":14.208825},{"c":14.17,"h":14.19,"l":14.155,"n":28,"o":14.19,"t":"2026-09-30T19:30:00Z","v":830,"vw":14.171364},{"c":14.1,"h":14.23,"l":14.1,"n":280,"o":14.2,"t":"2026-09-30T19:45:00Z","v":8430,"vw":14.159363},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-09-30T20:00:00Z","v":8020,"vw":14.1},{"c":14.1,"h":14.2064,"l":14.1,"n":20,"o":14.1,"t":"2026-10-01T13:30:00Z","v":2267,"vw":14.106475},{"c":13.93,"h":14.15,"l":13.93,"n":24,"o":14.1,"t":"2026-10-01T13:45:00Z","v":9975,"vw":14.103763},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-01T14:00:00Z","v":100,"vw":14.03},{"c":13.73,"h":13.96,"l":13.73,"n":21,"o":13.96,"t":"2026-10-01T14:15:00Z","v":1390,"vw":13.855556},{"c":13.757,"h":13.757,"l":13.72,"n":8,"o":13.72,"t":"2026-10-01T14:30:00Z","v":611,"vw":13.7496},{"c":13.76,"h":13.76,"l":13.63,"n":34,"o":13.635,"t":"2026-10-01T14:45:00Z","v":1922,"vw":13.665357},{"c":13.81,"h":13.845,"l":13.81,"n":6,"o":13.8297,"t":"2026-10-01T15:00:00Z","v":400,"vw":13.828233},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-01T15:15:00Z","v":645,"vw":13.84},{"c":13.83,"h":13.84,"l":13.81,"n":10,"o":13.84,"t":"2026-10-01T15:30:00Z","v":790,"vw":13.834326},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-01T15:45:00Z","v":170,"vw":13.82},{"c":13.83,"h":13.84,"l":13.79,"n":40,"o":13.79,"t":"2026-10-01T16:00:00Z","v":2210,"vw":13.8175},{"c":13.82,"h":13.82,"l":13.82,"n":5,"o":13.82,"t":"2026-10-01T16:15:00Z","v":283,"vw":13.82},{"c":13.86,"h":13.86,"l":13.85,"n":33,"o":13.85,"t":"2026-10-01T16:30:00Z","v":799,"vw":13.855},{"c":13.89,"h":13.89,"l":13.88,"n":9,"o":13.88,"t":"2026-10-01T16:45:00Z","v":739,"vw":13.881667},{"c":13.93,"h":13.93,"l":13.93,"n":3,"o":13.93,"t":"2026-10-01T17:00:00Z","v":200,"vw":13.93},{"c":13.9,"h":13.925,"l":13.9,"n":11,"o":13.92,"t":"2026-10-01T17:15:00Z","v":621,"vw":13.91625},{"c":13.955,"h":13.955,"l":13.955,"n":4,"o":13.955,"t":"2026-10-01T17:30:00Z","v":242,"vw":13.955},{"c":13.95,"h":13.95,"l":13.95,"n":11,"o":13.95,"t":"2026-10-01T17:45:00Z","v":703,"vw":13.95},{"c":13.95,"h":13.95,"l":13.94,"n":8,"o":13.94,"t":"2026-10-01T18:45:00Z","v":234,"vw":13.945},{"c":13.93,"h":13.93,"l":13.92,"n":19,"o":13.93,"t":"2026-10-01T19:00:00Z","v":743,"vw":13.9275},{"c":13.935,"h":13.94,"l":13.8904,"n":20,"o":13.8904,"t":"2026-10-01T19:15:00Z","v":1301,"vw":13.912006},{"c":13.99,"h":13.99,"l":13.95,"n":33,"o":13.95,"t":"2026-10-01T19:30:00Z","v":1352,"vw":13.97375},{"c":13.94,"h":13.9799,"l":13.92,"n":186,"o":13.95,"t":"2026-10-01T19:45:00Z","v":5435,"vw":13.954762},{"c":13.95,"h":13.95,"l":13.95,"n":6,"o":13.95,"t":"2026-10-01T20:00:00Z","v":728,"vw":13.95},{"c":13.8909,"h":14.1,"l":13.75,"n":32,"o":14.035,"t":"2026-10-02T14:15:00Z","v":3931,"vw":13.998385},{"c":13.83,"h":13.945,"l":13.83,"n":15,"o":13.86,"t":"2026-10-02T16:00:00Z","v":1286,"vw":13.887304},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-02T17:45:00Z","v":100,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":19,"o":13.84,"t":"2026-10-02T19:00:00Z","v":532,"vw":13.84},{"c":13.88,"h":13.88,"l":13.88,"n":15,"o":13.88,"t":"2026-10-02T19:15:00Z","v":741,"vw":13.88},{"c":13.89,"h":13.89,"l":13.89,"n":6,"o":13.89,"t":"2026-10-02T19:30:00Z","v":160,"vw":13.89},{"c":13.76,"h":13.85,"l":13.76,"n":122,"o":13.85,"t":"2026-10-02T19:45:00Z","v":6271,"vw":13.794774},{"c":13.77,"h":13.77,"l":13.77,"n":3,"o":13.77,"t":"2026-10-02T20:00:00Z","v":1310,"vw":13.77},{"c":13.73,"h":13.73,"l":13.73,"n":8,"o":13.73,"t":"2026-10-05T13:30:00Z","v":322,"vw":13.73},{"c":13.565,"h":13.71,"l":13.565,"n":13,"o":13.71,"t":"2026-10-05T13:45:00Z","v":1211,"vw":13.598962},{"c":13.69,"h":13.69,"l":13.55,"n":10,"o":13.55,"t":"2026-10-05T14:00:00Z","v":681,"vw":13.614843},{"c":13.76,"h":13.76,"l":13.665,"n":24,"o":13.68,"t":"2026-10-05T14:45:00Z","v":1069,"vw":13.709444},{"c":13.8,"h":13.89,"l":13.8,"n":13,"o":13.8228,"t":"2026-10-05T16:15:00Z","v":972,"vw":13.829098},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-05T16:30:00Z","v":113,"vw":13.8},{"c":13.76,"h":13.87,"l":13.76,"n":6,"o":13.87,"t":"2026-10-05T17:15:00Z","v":335,"vw":13.824357},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-05T17:30:00Z","v":106,"vw":13.79},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-05T18:00:00Z","v":203,"vw":13.8},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-05T18:15:00Z","v":200,"vw":13.86},{"c":13.86,"h":13.86,"l":13.84,"n":10,"o":13.85,"t":"2026-10-05T18:30:00Z","v":428,"vw":13.85},{"c":13.855,"h":13.87,"l":13.855,"n":55,"o":13.86,"t":"2026-10-05T18:45:00Z","v":2210,"vw":13.859157},{"c":13.7788,"h":13.7788,"l":13.7788,"n":2,"o":13.7788,"t":"2026-10-05T19:00:00Z","v":318,"vw":13.7788},{"c":13.78,"h":13.8005,"l":13.78,"n":2,"o":13.8005,"t":"2026-10-05T19:30:00Z","v":413,"vw":13.787247},{"c":13.745,"h":13.775,"l":13.7,"n":107,"o":13.76,"t":"2026-10-05T19:45:00Z","v":2770,"vw":13.745492},{"c":13.68,"h":13.68,"l":13.68,"n":6,"o":13.68,"t":"2026-10-05T20:00:00Z","v":6148,"vw":13.68},{"c":13.8625,"h":13.8625,"l":13.735,"n":67,"o":13.745,"t":"2026-10-06T15:15:00Z","v":7607,"vw":13.788599},{"c":13.87,"h":13.905,"l":13.87,"n":3,"o":13.905,"t":"2026-10-06T15:45:00Z","v":752,"vw":13.895},{"c":13.85,"h":13.87,"l":13.85,"n":8,"o":13.87,"t":"2026-10-06T17:15:00Z","v":1459,"vw":13.86711},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-06T17:30:00Z","v":102,"vw":13.85},{"c":13.81,"h":13.85,"l":13.81,"n":12,"o":13.85,"t":"2026-10-06T18:30:00Z","v":630,"vw":13.836},{"c":13.865,"h":13.865,"l":13.865,"n":3,"o":13.865,"t":"2026-10-06T19:00:00Z","v":1614,"vw":13.865},{"c":13.84,"h":13.88,"l":13.835,"n":106,"o":13.835,"t":"2026-10-06T19:45:00Z","v":4641,"vw":13.852565},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-06T20:00:00Z","v":943,"vw":13.86},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-07T13:30:00Z","v":194,"vw":13.8},{"c":13.71,"h":13.71,"l":13.695,"n":4,"o":13.695,"t":"2026-10-07T14:00:00Z","v":237,"vw":13.7025},{"c":13.6945,"h":13.6945,"l":13.6945,"n":1,"o":13.6945,"t":"2026-10-07T16:00:00Z","v":150,"vw":13.6945},{"c":13.615,"h":13.645,"l":13.615,"n":12,"o":13.645,"t":"2026-10-07T17:30:00Z","v":365,"vw":13.631364},{"c":13.575,"h":13.63,"l":13.575,"n":5,"o":13.63,"t":"2026-10-07T18:00:00Z","v":224,"vw":13.601699},{"c":13.585,"h":13.585,"l":13.585,"n":4,"o":13.585,"t":"2026-10-07T18:45:00Z","v":248,"vw":13.585},{"c":13.6,"h":13.6,"l":13.5,"n":30,"o":13.5,"t":"2026-10-07T19:00:00Z","v":1554,"vw":13.570714},{"c":13.6,"h":13.6,"l":13.6,"n":37,"o":13.6,"t":"2026-10-07T19:45:00Z","v":659,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":8,"o":13.6,"t":"2026-10-07T20:00:00Z","v":1687,"vw":13.6},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-08T13:30:00Z","v":114,"vw":13.52},{"c":13.58,"h":13.58,"l":13.55,"n":7,"o":13.55,"t":"2026-10-08T14:15:00Z","v":603,"vw":13.564095},{"c":13.52,"h":13.58,"l":13.52,"n":21,"o":13.58,"t":"2026-10-08T14:30:00Z","v":4241,"vw":13.556812},{"c":13.5043,"h":13.51,"l":13.5043,"n":4,"o":13.51,"t":"2026-10-08T14:45:00Z","v":304,"vw":13.5062},{"c":13.56,"h":13.56,"l":13.53,"n":11,"o":13.53,"t":"2026-10-08T15:00:00Z","v":540,"vw":13.5375},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-08T15:15:00Z","v":185,"vw":13.56},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-08T15:30:00Z","v":101,"vw":13.59},{"c":13.5601,"h":13.5601,"l":13.5601,"n":1,"o":13.5601,"t":"2026-10-08T16:15:00Z","v":280,"vw":13.5601},{"c":13.555,"h":13.555,"l":13.555,"n":5,"o":13.555,"t":"2026-10-08T16:30:00Z","v":144,"vw":13.555},{"c":13.5101,"h":13.5101,"l":13.5101,"n":2,"o":13.5101,"t":"2026-10-08T16:45:00Z","v":874,"vw":13.5101},{"c":13.63,"h":13.63,"l":13.61,"n":15,"o":13.61,"t":"2026-10-08T17:00:00Z","v":655,"vw":13.623333},{"c":13.71,"h":13.71,"l":13.695,"n":3,"o":13.695,"t":"2026-10-08T17:15:00Z","v":204,"vw":13.7025},{"c":13.735,"h":13.74,"l":13.72,"n":10,"o":13.72,"t":"2026-10-08T17:45:00Z","v":624,"vw":13.731667},{"c":13.705,"h":13.705,"l":13.66,"n":21,"o":13.68,"t":"2026-10-08T19:00:00Z","v":1192,"vw":13.67694},{"c":13.68,"h":13.68,"l":13.68,"n":5,"o":13.68,"t":"2026-10-08T19:30:00Z","v":122,"vw":13.68},{"c":13.695,"h":13.695,"l":13.68,"n":67,"o":13.685,"t":"2026-10-08T19:45:00Z","v":1751,"vw":13.688369},{"c":13.69,"h":13.69,"l":13.69,"n":5,"o":13.69,"t":"2026-10-08T20:00:00Z","v":1678,"vw":13.69},{"c":13.825,"h":13.825,"l":13.81,"n":7,"o":13.81,"t":"2026-10-09T13:30:00Z","v":516,"vw":13.813},{"c":13.94,"h":13.94,"l":13.86,"n":4,"o":13.86,"t":"2026-10-09T13:45:00Z","v":530,"vw":13.875094},{"c":13.86,"h":13.87,"l":13.72,"n":32,"o":13.87,"t":"2026-10-09T14:00:00Z","v":4351,"vw":13.847009},{"c":13.795,"h":13.86,"l":13.795,"n":5,"o":13.86,"t":"2026-10-09T14:15:00Z","v":551,"vw":13.838637},{"c":13.795,"h":13.81,"l":13.795,"n":14,"o":13.795,"t":"2026-10-09T14:30:00Z","v":2045,"vw":13.799474},{"c":13.795,"h":13.795,"l":13.795,"n":1,"o":13.795,"t":"2026-10-09T15:00:00Z","v":100,"vw":13.795},{"c":13.75,"h":13.785,"l":13.75,"n":6,"o":13.785,"t":"2026-10-09T16:15:00Z","v":1568,"vw":13.754537},{"c":13.825,"h":13.825,"l":13.72,"n":15,"o":13.72,"t":"2026-10-09T17:00:00Z","v":1187,"vw":13.741358},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-09T18:15:00Z","v":100,"vw":13.74},{"c":13.75,"h":13.75,"l":13.75,"n":6,"o":13.75,"t":"2026-10-09T18:30:00Z","v":525,"vw":13.75},{"c":13.75,"h":13.75,"l":13.7,"n":20,"o":13.7,"t":"2026-10-09T18:45:00Z","v":927,"vw":13.737267},{"c":13.64,"h":13.75,"l":13.64,"n":57,"o":13.75,"t":"2026-10-09T19:00:00Z","v":7535,"vw":13.695555},{"c":13.645,"h":13.645,"l":13.645,"n":2,"o":13.645,"t":"2026-10-09T19:15:00Z","v":130,"vw":13.645},{"c":13.62,"h":13.62,"l":13.62,"n":10,"o":13.62,"t":"2026-10-09T19:30:00Z","v":239,"vw":13.62},{"c":13.56,"h":13.63,"l":13.56,"n":33,"o":13.63,"t":"2026-10-09T19:45:00Z","v":865,"vw":13.595},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-09T20:00:00Z","v":2100,"vw":13.55},{"c":13.5106,"h":13.5106,"l":13.5106,"n":2,"o":13.5106,"t":"2026-10-12T14:00:00Z","v":501,"vw":13.5106},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-10-12T14:15:00Z","v":238,"vw":13.5},{"c":13.55,"h":13.55,"l":13.48,"n":64,"o":13.5,"t":"2026-10-12T15:00:00Z","v":4890,"vw":13.497897},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-12T15:15:00Z","v":123,"vw":13.56},{"c":13.625,"h":13.625,"l":13.58,"n":14,"o":13.58,"t":"2026-10-12T15:30:00Z","v":1198,"vw":13.591579},{"c":13.6001,"h":13.665,"l":13.6001,"n":17,"o":13.665,"t":"2026-10-12T15:45:00Z","v":1180,"vw":13.638699},{"c":13.55,"h":13.6488,"l":13.55,"n":39,"o":13.63,"t":"2026-10-12T16:15:00Z","v":3294,"vw":13.618037},{"c":13.605,"h":13.605,"l":13.55,"n":66,"o":13.55,"t":"2026-10-12T16:30:00Z","v":1808,"vw":13.581191},{"c":13.6301,"h":13.6301,"l":13.61,"n":22,"o":13.61,"t":"2026-10-12T16:45:00Z","v":1082,"vw":13.625786},{"c":13.62,"h":13.73,"l":13.62,"n":52,"o":13.73,"t":"2026-10-12T17:00:00Z","v":2065,"vw":13.665274},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-12T17:15:00Z","v":100,"vw":13.56},{"c":13.565,"h":13.565,"l":13.51,"n":11,"o":13.565,"t":"2026-10-12T17:30:00Z","v":1270,"vw":13.540707},{"c":13.5001,"h":13.5675,"l":13.5001,"n":8,"o":13.5675,"t":"2026-10-12T17:45:00Z","v":740,"vw":13.511333},{"c":13.565,"h":13.565,"l":13.565,"n":3,"o":13.565,"t":"2026-10-12T18:15:00Z","v":503,"vw":13.565},{"c":13.6,"h":13.6,"l":13.56,"n":22,"o":13.565,"t":"2026-10-12T18:30:00Z","v":1658,"vw":13.568771},{"c":13.58,"h":13.595,"l":13.58,"n":14,"o":13.595,"t":"2026-10-12T18:45:00Z","v":771,"vw":13.587},{"c":13.6,"h":13.6,"l":13.585,"n":75,"o":13.59,"t":"2026-10-12T19:45:00Z","v":1940,"vw":13.594167},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-12T20:00:00Z","v":2730,"vw":13.55},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-13T13:30:00Z","v":100,"vw":13.66},{"c":13.49,"h":13.52,"l":13.46,"n":21,"o":13.49,"t":"2026-10-13T14:15:00Z","v":1674,"vw":13.496792},{"c":13.485,"h":13.485,"l":13.485,"n":4,"o":13.485,"t":"2026-10-13T14:30:00Z","v":400,"vw":13.485},{"c":13.485,"h":13.485,"l":13.485,"n":4,"o":13.485,"t":"2026-10-13T14:45:00Z","v":556,"vw":13.485},{"c":13.5,"h":13.5,"l":13.465,"n":14,"o":13.47,"t":"2026-10-13T16:15:00Z","v":1161,"vw":13.486111},{"c":13.5102,"h":13.5102,"l":13.51,"n":6,"o":13.51,"t":"2026-10-13T19:00:00Z","v":726,"vw":13.510142},{"c":13.515,"h":13.54,"l":13.4817,"n":19,"o":13.5,"t":"2026-10-13T19:15:00Z","v":1643,"vw":13.494943},{"c":13.52,"h":13.52,"l":13.49,"n":8,"o":13.49,"t":"2026-10-13T19:30:00Z","v":412,"vw":13.505},{"c":13.53,"h":13.55,"l":13.53,"n":92,"o":13.54,"t":"2026-10-13T19:45:00Z","v":3263,"vw":13.537828},{"c":13.54,"h":13.54,"l":13.54,"n":2,"o":13.54,"t":"2026-10-13T20:00:00Z","v":1112,"vw":13.54},{"c":13.41,"h":13.485,"l":13.4,"n":27,"o":13.485,"t":"2026-10-14T14:15:00Z","v":2570,"vw":13.447448},{"c":13.45,"h":13.45,"l":13.405,"n":7,"o":13.405,"t":"2026-10-14T14:30:00Z","v":807,"vw":13.443626},{"c":13.49,"h":13.49,"l":13.43,"n":4,"o":13.43,"t":"2026-10-14T15:15:00Z","v":1000,"vw":13.473},{"c":13.475,"h":13.485,"l":13.475,"n":11,"o":13.485,"t":"2026-10-14T15:30:00Z","v":1169,"vw":13.483666},{"c":13.475,"h":13.59,"l":13.3767,"n":11,"o":13.475,"t":"2026-10-14T15:45:00Z","v":5206,"vw":13.459308},{"c":13.475,"h":13.475,"l":13.4575,"n":3,"o":13.4575,"t":"2026-10-14T16:00:00Z","v":604,"vw":13.460417},{"c":13.475,"h":13.475,"l":13.475,"n":7,"o":13.475,"t":"2026-10-14T16:15:00Z","v":815,"vw":13.475},{"c":13.475,"h":13.475,"l":13.475,"n":4,"o":13.475,"t":"2026-10-14T16:45:00Z","v":204,"vw":13.475},{"c":13.46,"h":13.475,"l":13.37,"n":15,"o":13.475,"t":"2026-10-14T17:15:00Z","v":926,"vw":13.44875},{"c":13.43,"h":13.45,"l":13.43,"n":13,"o":13.45,"t":"2026-10-14T17:45:00Z","v":1441,"vw":13.436429},{"c":13.4,"h":13.43,"l":13.34,"n":57,"o":13.43,"t":"2026-10-14T18:00:00Z","v":3806,"vw":13.36775},{"c":13.405,"h":13.405,"l":13.405,"n":5,"o":13.405,"t":"2026-10-14T18:15:00Z","v":1300,"vw":13.405},{"c":13.5,"h":13.5,"l":13.47,"n":46,"o":13.48,"t":"2026-10-14T18:30:00Z","v":6258,"vw":13.494771},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-14T19:00:00Z","v":500,"vw":13.6},{"c":13.52,"h":13.54,"l":13.51,"n":27,"o":13.51,"t":"2026-10-14T19:30:00Z","v":1256,"vw":13.525891},{"c":13.53,"h":13.54,"l":13.52,"n":91,"o":13.54,"t":"2026-10-14T19:45:00Z","v":2159,"vw":13.53},{"c":13.56,"h":13.56,"l":13.56,"n":4,"o":13.56,"t":"2026-10-14T20:00:00Z","v":2533,"vw":13.56},{"c":13.56,"h":13.56,"l":13.56,"n":15,"o":13.56,"t":"2026-10-15T15:00:00Z","v":312,"vw":13.56},{"c":13.6651,"h":13.6651,"l":13.6651,"n":1,"o":13.6651,"t":"2026-10-15T16:30:00Z","v":500,"vw":13.6651},{"c":13.74,"h":13.74,"l":13.6,"n":51,"o":13.6,"t":"2026-10-15T16:45:00Z","v":3412,"vw":13.660959},{"c":13.76,"h":13.76,"l":13.76,"n":8,"o":13.76,"t":"2026-10-15T17:00:00Z","v":466,"vw":13.76},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-15T17:30:00Z","v":246,"vw":13.74},{"c":13.725,"h":13.725,"l":13.72,"n":11,"o":13.72,"t":"2026-10-15T18:00:00Z","v":595,"vw":13.7225},{"c":13.72,"h":13.72,"l":13.72,"n":5,"o":13.72,"t":"2026-10-15T18:15:00Z","v":153,"vw":13.72},{"c":13.725,"h":13.755,"l":13.725,"n":23,"o":13.755,"t":"2026-10-15T18:45:00Z","v":816,"vw":13.735},{"c":13.73,"h":13.73,"l":13.7023,"n":9,"o":13.7023,"t":"2026-10-15T19:00:00Z","v":688,"vw":13.707796},{"c":13.765,"h":13.77,"l":13.74,"n":22,"o":13.74,"t":"2026-10-15T19:15:00Z","v":548,"vw":13.75375},{"c":13.79,"h":13.83,"l":13.775,"n":35,"o":13.775,"t":"2026-10-15T19:30:00Z","v":1272,"vw":13.812166},{"c":13.55,"h":13.78,"l":13.55,"n":133,"o":13.78,"t":"2026-10-15T19:45:00Z","v":6371,"vw":13.641116},{"c":13.55,"h":13.55,"l":13.55,"n":4,"o":13.55,"t":"2026-10-15T20:00:00Z","v":1216,"vw":13.55},{"c":13.48,"h":13.53,"l":13.48,"n":2,"o":13.53,"t":"2026-10-16T13:30:00Z","v":500,"vw":13.51},{"c":13.49,"h":13.49,"l":13.48,"n":8,"o":13.48,"t":"2026-10-16T14:00:00Z","v":304,"vw":13.485},{"c":13.51,"h":13.51,"l":13.51,"n":10,"o":13.51,"t":"2026-10-16T15:30:00Z","v":251,"vw":13.51},{"c":13.535,"h":13.535,"l":13.38,"n":19,"o":13.46,"t":"2026-10-16T16:30:00Z","v":4160,"vw":13.459879},{"c":13.485,"h":13.53,"l":13.485,"n":6,"o":13.53,"t":"2026-10-16T16:45:00Z","v":273,"vw":13.5075},{"c":13.46,"h":13.535,"l":13.46,"n":8,"o":13.46,"t":"2026-10-16T18:00:00Z","v":513,"vw":13.475},{"c":13.435,"h":13.4995,"l":13.435,"n":18,"o":13.4995,"t":"2026-10-16T18:45:00Z","v":1744,"vw":13.485462},{"c":13.445,"h":13.49,"l":13.435,"n":7,"o":13.435,"t":"2026-10-16T19:00:00Z","v":346,"vw":13.456667},{"c":13.48,"h":13.52,"l":13.435,"n":126,"o":13.5,"t":"2026-10-16T19:45:00Z","v":4775,"vw":13.48166},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-16T20:00:00Z","v":736,"vw":13.49},{"c":13.485,"h":13.49,"l":13.37,"n":13,"o":13.37,"t":"2026-10-19T13:30:00Z","v":976,"vw":13.473986},{"c":13.51,"h":13.57,"l":13.51,"n":12,"o":13.53,"t":"2026-10-19T13:45:00Z","v":1553,"vw":13.529308},{"c":13.57,"h":13.66,"l":13.57,"n":2,"o":13.66,"t":"2026-10-19T14:00:00Z","v":1600,"vw":13.575625},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-19T14:15:00Z","v":200,"vw":13.49},{"c":13.54,"h":13.54,"l":13.3689,"n":3,"o":13.3689,"t":"2026-10-19T14:45:00Z","v":746,"vw":13.391928},{"c":13.475,"h":13.6,"l":13.475,"n":16,"o":13.56,"t":"2026-10-19T15:00:00Z","v":1564,"vw":13.575714},{"c":13.535,"h":13.535,"l":13.535,"n":4,"o":13.535,"t":"2026-10-19T16:30:00Z","v":258,"vw":13.535},{"c":13.535,"h":13.535,"l":13.535,"n":3,"o":13.535,"t":"2026-10-19T17:15:00Z","v":110,"vw":13.535},{"c":13.58,"h":13.59,"l":13.48,"n":18,"o":13.48,"t":"2026-10-19T17:30:00Z","v":2613,"vw":13.52894},{"c":13.51,"h":13.51,"l":13.44,"n":10,"o":13.44,"t":"2026-10-19T17:45:00Z","v":381,"vw":13.468},{"c":13.51,"h":13.57,"l":13.51,"n":4,"o":13.57,"t":"2026-10-19T18:15:00Z","v":605,"vw":13.52},{"c":13.52,"h":13.58,"l":13.443,"n":6,"o":13.58,"t":"2026-10-19T18:30:00Z","v":579,"vw":13.506668},{"c":13.52,"h":13.53,"l":13.48,"n":23,"o":13.53,"t":"2026-10-19T19:00:00Z","v":1105,"vw":13.502416},{"c":13.55,"h":13.55,"l":13.53,"n":10,"o":13.53,"t":"2026-10-19T19:15:00Z","v":437,"vw":13.536667},{"c":13.56,"h":13.56,"l":13.53,"n":29,"o":13.53,"t":"2026-10-19T19:30:00Z","v":787,"vw":13.546618},{"c":13.53,"h":13.53,"l":13.49,"n":131,"o":13.53,"t":"2026-10-19T19:45:00Z","v":7050,"vw":13.501548},{"c":13.53,"h":13.53,"l":13.53,"n":3,"o":13.53,"t":"2026-10-19T20:00:00Z","v":1962,"vw":13.53},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T13:45:00Z","v":200,"vw":13.5},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-20T14:45:00Z","v":509,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-20T15:30:00Z","v":1021,"vw":13.76},{"c":13.8798,"h":13.8798,"l":13.65,"n":31,"o":13.76,"t":"2026-10-20T15:45:00Z","v":3200,"vw":13.790526},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-20T16:30:00Z","v":105,"vw":13.79},{"c":13.795,"h":13.795,"l":13.795,"n":3,"o":13.795,"t":"2026-10-20T17:00:00Z","v":115,"vw":13.795},{"c":13.73,"h":13.73,"l":13.72,"n":6,"o":13.72,"t":"2026-10-20T17:30:00Z","v":430,"vw":13.723003},{"c":13.63,"h":13.71,"l":13.63,"n":51,"o":13.71,"t":"2026-10-20T17:45:00Z","v":7453,"vw":13.700722},{"c":13.71,"h":13.71,"l":13.615,"n":14,"o":13.62,"t":"2026-10-20T18:00:00Z","v":1401,"vw":13.666349},{"c":13.67,"h":13.67,"l":13.67,"n":4,"o":13.67,"t":"2026-10-20T18:15:00Z","v":270,"vw":13.67},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-20T18:30:00Z","v":613,"vw":13.62},{"c":13.7,"h":13.7,"l":13.585,"n":31,"o":13.6,"t":"2026-10-20T18:45:00Z","v":2739,"vw":13.646792},{"c":13.62,"h":13.63,"l":13.62,"n":3,"o":13.63,"t":"2026-10-20T19:00:00Z","v":280,"vw":13.624667},{"c":13.66,"h":13.73,"l":13.615,"n":4,"o":13.615,"t":"2026-10-20T19:15:00Z","v":926,"vw":13.661739},{"c":13.64,"h":13.67,"l":13.63,"n":6,"o":13.67,"t":"2026-10-20T19:30:00Z","v":645,"vw":13.645},{"c":13.725,"h":13.74,"l":13.58,"n":148,"o":13.66,"t":"2026-10-20T19:45:00Z","v":6429,"vw":13.67671},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-20T20:00:00Z","v":740,"vw":13.78},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-10-21T14:00:00Z","v":199,"vw":13.72},{"c":13.7113,"h":13.7113,"l":13.7113,"n":1,"o":13.7113,"t":"2026-10-21T14:30:00Z","v":130,"vw":13.7113},{"c":13.795,"h":13.795,"l":13.79,"n":10,"o":13.79,"t":"2026-10-21T17:00:00Z","v":448,"vw":13.7925},{"c":13.795,"h":13.795,"l":13.795,"n":2,"o":13.795,"t":"2026-10-21T17:30:00Z","v":2533,"vw":13.795},{"c":13.79,"h":13.79,"l":13.7801,"n":36,"o":13.7801,"t":"2026-10-21T18:45:00Z","v":1417,"vw":13.78426},{"c":13.79,"h":13.8,"l":13.755,"n":106,"o":13.79,"t":"2026-10-21T19:45:00Z","v":3525,"vw":13.778659},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-21T20:00:00Z","v":2384,"vw":13.78},{"c":13.7,"h":13.7,"l":13.7,"n":5,"o":13.7,"t":"2026-10-22T13:45:00Z","v":204,"vw":13.7},{"c":13.78,"h":13.78,"l":13.78,"n":7,"o":13.78,"t":"2026-10-22T14:15:00Z","v":301,"vw":13.78},{"c":13.825,"h":13.825,"l":13.72,"n":7,"o":13.72,"t":"2026-10-22T18:00:00Z","v":239,"vw":13.7725},{"c":13.825,"h":13.825,"l":13.7001,"n":6,"o":13.7001,"t":"2026-10-22T18:45:00Z","v":1095,"vw":13.711861},{"c":13.765,"h":13.765,"l":13.765,"n":2,"o":13.765,"t":"2026-10-22T19:00:00Z","v":116,"vw":13.765},{"c":13.84,"h":13.84,"l":13.83,"n":21,"o":13.83,"t":"2026-10-22T19:15:00Z","v":655,"vw":13.833333},{"c":13.84,"h":13.86,"l":13.82,"n":49,"o":13.82,"t":"2026-10-22T19:45:00Z","v":2295,"vw":13.84784},{"c":13.86,"h":13.86,"l":13.86,"n":3,"o":13.86,"t":"2026-10-22T20:00:00Z","v":737,"vw":13.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.05,"strike":22.429188852261337,"iv":2.692792520765375,"gamma":0.03687863444730167,"theta":-0.07077065209897149,"vega":0.015034546156277917,"rho":0.0027424147010872537,"breakevenPct":76.61752418658975},{"delta":0.45,"premium":2.05,"strike":18.057281342235772,"iv":2.144583659970866,"gamma":0.04761064819443732,"theta":-0.05785124110502823,"vega":0.015392812113993569,"rho":0.003284751445166462,"breakevenPct":45.074179958411065},{"delta":0.5,"premium":2.0811085184392137,"strike":15.944574078039318,"iv":1.7954589900791578,"gamma":0.057664349308113455,"theta":-0.04885815806794036,"vega":0.015473088040050124,"rho":0.003802855686602936,"breakevenPct":30.055429989022613},{"delta":0.55,"premium":2.106705205701992,"strike":14.664739714900392,"iv":1.5338910042873437,"gamma":0.06736509963869299,"theta":-0.041524175876902325,"vega":0.01520885242796052,"rho":0.00432547838195881,"breakevenPct":21.006096108242332},{"delta":0.6,"premium":2.120426979712965,"strike":13.97865101435174,"iv":1.335155543353598,"gamma":0.07686603496228253,"theta":-0.035339300762424274,"vega":0.014625861920965325,"rho":0.004857567333431745,"breakevenPct":16.154963882140738},{"delta":0.65,"premium":2.134148753723938,"strike":13.292562313803085,"iv":1.1364200824198518,"gamma":0.08636697028587209,"theta":-0.02915442564794621,"vega":0.014042871413970127,"rho":0.005389656284904683,"breakevenPct":11.303831656039138},{"delta":0.7,"premium":2.1478705277349115,"strike":12.606473613254431,"iv":0.937684621486106,"gamma":0.09586790560946165,"theta":-0.022969550533468153,"vega":0.013459880906974933,"rho":0.005921745236377618,"breakevenPct":6.452699429937546},{"delta":0.75,"premium":2.555469304224129,"strike":11.973416488020613,"iv":0.9223365675700744,"gamma":0.08589603496358375,"theta":-0.019859215230822704,"vega":0.011901417096642625,"rho":0.00615487354286874,"breakevenPct":4.826015817061627},{"delta":0.8,"premium":3.03542214559364,"strike":11.350101109618649,"iv":0.9406762493230516,"gamma":0.07234706624482702,"theta":-0.017313663989248884,"vega":0.010163761664980392,"rho":0.006333083644520362,"breakevenPct":3.7916540780107493},{"delta":0.85,"premium":3.5153749869631503,"strike":10.726785731216689,"iv":0.9590159310760287,"gamma":0.058798097526070334,"theta":-0.014768112747675071,"vega":0.008426106233318163,"rho":0.006511293746171984,"breakevenPct":2.7572923389598736},{"delta":0.9,"premium":3.9953278283326616,"strike":10.103470352814725,"iv":0.9773556128290058,"gamma":0.045249128807313604,"theta":-0.012222561506101253,"vega":0.00668845080165593,"rho":0.006689503847823606,"breakevenPct":1.7229305999089957}],"put":[{"delta":0.15,"premium":2.45,"strike":8.142654505993725,"iv":4.265243316293795,"gamma":0.01461347436535292,"theta":-0.06466760030984295,"vega":0.008984171644701366,"rho":-0.0035879488692864637,"breakevenPct":58.92745666671193},{"delta":0.2,"premium":2.45,"strike":9.771213452320364,"iv":3.341100492327465,"gamma":0.02185105641496283,"theta":-0.06180255527417093,"vega":0.010858604554930283,"rho":-0.00413979848460868,"breakevenPct":47.1773921189007},{"delta":0.25,"premium":2.45,"strike":10.98333001007212,"iv":2.789144704128652,"gamma":0.030694957667273544,"theta":-0.05715366295959322,"vega":0.012194484280009224,"rho":-0.004692594196323931,"breakevenPct":38.43196240929206},{"delta":0.3,"premium":2.45,"strike":12.127380919092982,"iv":2.298021224872831,"gamma":0.03980140462002288,"theta":-0.05221320877329763,"vega":0.013442339891959896,"rho":-0.005245544543269698,"breakevenPct":30.177626846370973},{"delta":0.35,"premium":2.45,"strike":12.89808751476145,"iv":1.981687847954424,"gamma":0.050042671035191055,"theta":-0.04730785609996422,"vega":0.014109684622309588,"rho":-0.00579913796524464,"breakevenPct":24.616973197969333},{"delta":0.4,"premium":2.45,"strike":13.488460333894706,"iv":1.7497820573904121,"gamma":0.06083208100585111,"theta":-0.04241945825403324,"vega":0.014496629421938821,"rho":-0.006353042007053496,"breakevenPct":20.357429048378737},{"delta":0.45,"premium":2.45,"strike":14.078833153027961,"iv":1.5178762668264008,"gamma":0.07162149097651116,"theta":-0.037531060408102265,"vega":0.014883574221568056,"rho":-0.006906946048862354,"breakevenPct":16.097884898788145},{"delta":0.5,"premium":2.45,"strike":14.669205972161219,"iv":1.2859704762623891,"gamma":0.0824109009471712,"theta":-0.032642662562171285,"vega":0.015270519021197288,"rho":-0.00746085009067121,"breakevenPct":11.838340749197549},{"delta":0.55,"premium":2.791511914137217,"strike":15.406561802544307,"iv":1.1856882600740153,"gamma":0.0854223713666261,"theta":-0.030146973296184904,"vega":0.015294240392911546,"rho":-0.008280169628010847,"breakevenPct":8.982324037466885},{"delta":0.6,"premium":3.568229266550106,"strike":16.331225317321554,"iv":1.2531404420201215,"gamma":0.0785220306569856,"theta":-0.030700430320838214,"vega":0.014855088275901146,"rho":-0.009437721192626746,"breakevenPct":7.914891408575402},{"delta":0.65,"premium":4.344946618962997,"strike":17.255888832098805,"iv":1.320592623966228,"gamma":0.0716216899473451,"theta":-0.031253887345491525,"vega":0.014415936158890745,"rho":-0.010595272757242646,"breakevenPct":6.847458779683918},{"delta":0.7,"premium":6.829599350077773,"strike":19.826121785793646,"iv":1.5879320758825668,"gamma":0.057915221702345664,"theta":-0.03470176601284847,"vega":0.01349300781390957,"rho":-0.013101474600991992,"breakevenPct":6.229996856306829},{"delta":0.75,"premium":9.81051987252566,"strike":22.891869426658328,"iv":1.883345881269113,"gamma":0.04330923479668792,"theta":-0.03789426116833402,"vega":0.012346866074975118,"rho":-0.015999997172907225,"breakevenPct":5.61796858490139},{"delta":0.8,"premium":14.210243515038298,"strike":27.4602435150383,"iv":2.1070143528228873,"gamma":0.03445399372397385,"theta":-0.0366590228720873,"vega":0.010889980938099196,"rho":-0.0200219960552605,"breakevenPct":4.401154401154398}]},"raw":{"call":[{"delta":0.4,"premium":2.05,"strike":22.429188852261337,"iv":2.692792520765375,"gamma":0.03687863444730167,"theta":-0.07077065209897149,"vega":0.015034546156277917,"rho":0.0027424147010872537,"breakevenPct":76.61752418658975},{"delta":0.45,"premium":2.05,"strike":18.057281342235772,"iv":2.144583659970866,"gamma":0.04761064819443732,"theta":-0.05785124110502823,"vega":0.015392812113993569,"rho":0.003284751445166462,"breakevenPct":45.074179958411065},{"delta":0.5,"premium":2.0811085184392137,"strike":15.944574078039318,"iv":1.7954589900791578,"gamma":0.057664349308113455,"theta":-0.04885815806794036,"vega":0.015473088040050124,"rho":0.003802855686602936,"breakevenPct":30.055429989022613},{"delta":0.55,"premium":2.106705205701992,"strike":14.664739714900392,"iv":1.5338910042873437,"gamma":0.06736509963869299,"theta":-0.041524175876902325,"vega":0.01520885242796052,"rho":0.00432547838195881,"breakevenPct":21.006096108242332},{"delta":0.6,"premium":2.120426979712965,"strike":13.97865101435174,"iv":1.335155543353598,"gamma":0.07686603496228253,"theta":-0.035339300762424274,"vega":0.014625861920965325,"rho":0.004857567333431745,"breakevenPct":16.154963882140738},{"delta":0.65,"premium":2.134148753723938,"strike":13.292562313803085,"iv":1.1364200824198518,"gamma":0.08636697028587209,"theta":-0.02915442564794621,"vega":0.014042871413970127,"rho":0.005389656284904683,"breakevenPct":11.303831656039138},{"delta":0.7,"premium":2.1478705277349115,"strike":12.606473613254431,"iv":0.937684621486106,"gamma":0.09586790560946165,"theta":-0.022969550533468153,"vega":0.013459880906974933,"rho":0.005921745236377618,"breakevenPct":6.452699429937546},{"delta":0.75,"premium":2.555469304224129,"strike":11.973416488020613,"iv":0.9223365675700744,"gamma":0.08589603496358375,"theta":-0.019859215230822704,"vega":0.011901417096642625,"rho":0.00615487354286874,"breakevenPct":4.826015817061627},{"delta":0.8,"premium":3.03542214559364,"strike":11.350101109618649,"iv":0.9406762493230516,"gamma":0.07234706624482702,"theta":-0.017313663989248884,"vega":0.010163761664980392,"rho":0.006333083644520362,"breakevenPct":3.7916540780107493},{"delta":0.85,"premium":3.5153749869631503,"strike":10.726785731216689,"iv":0.9590159310760287,"gamma":0.058798097526070334,"theta":-0.014768112747675071,"vega":0.008426106233318163,"rho":0.006511293746171984,"breakevenPct":2.7572923389598736},{"delta":0.9,"premium":3.9953278283326616,"strike":10.103470352814725,"iv":0.9773556128290058,"gamma":0.045249128807313604,"theta":-0.012222561506101253,"vega":0.00668845080165593,"rho":0.006689503847823606,"breakevenPct":1.7229305999089957}],"put":[{"delta":0.15,"premium":2.45,"strike":8.142654505993725,"iv":4.265243316293795,"gamma":0.01461347436535292,"theta":-0.06466760030984295,"vega":0.008984171644701366,"rho":-0.0035879488692864637,"breakevenPct":58.92745666671193},{"delta":0.2,"premium":2.45,"strike":9.771213452320364,"iv":3.341100492327465,"gamma":0.02185105641496283,"theta":-0.06180255527417093,"vega":0.010858604554930283,"rho":-0.00413979848460868,"breakevenPct":47.1773921189007},{"delta":0.25,"premium":2.45,"strike":10.98333001007212,"iv":2.789144704128652,"gamma":0.030694957667273544,"theta":-0.05715366295959322,"vega":0.012194484280009224,"rho":-0.004692594196323931,"breakevenPct":38.43196240929206},{"delta":0.3,"premium":2.45,"strike":12.127380919092982,"iv":2.298021224872831,"gamma":0.03980140462002288,"theta":-0.05221320877329763,"vega":0.013442339891959896,"rho":-0.005245544543269698,"breakevenPct":30.177626846370973},{"delta":0.35,"premium":2.45,"strike":12.89808751476145,"iv":1.981687847954424,"gamma":0.050042671035191055,"theta":-0.04730785609996422,"vega":0.014109684622309588,"rho":-0.00579913796524464,"breakevenPct":24.616973197969333},{"delta":0.4,"premium":2.45,"strike":13.488460333894706,"iv":1.7497820573904121,"gamma":0.06083208100585111,"theta":-0.04241945825403324,"vega":0.014496629421938821,"rho":-0.006353042007053496,"breakevenPct":20.357429048378737},{"delta":0.45,"premium":2.45,"strike":14.078833153027961,"iv":1.5178762668264008,"gamma":0.07162149097651116,"theta":-0.037531060408102265,"vega":0.014883574221568056,"rho":-0.006906946048862354,"breakevenPct":16.097884898788145},{"delta":0.5,"premium":2.45,"strike":14.669205972161219,"iv":1.2859704762623891,"gamma":0.0824109009471712,"theta":-0.032642662562171285,"vega":0.015270519021197288,"rho":-0.00746085009067121,"breakevenPct":11.838340749197549},{"delta":0.55,"premium":2.791511914137217,"strike":15.406561802544307,"iv":1.1856882600740153,"gamma":0.0854223713666261,"theta":-0.030146973296184904,"vega":0.015294240392911546,"rho":-0.008280169628010847,"breakevenPct":8.982324037466885},{"delta":0.6,"premium":3.568229266550106,"strike":16.331225317321554,"iv":1.2531404420201215,"gamma":0.0785220306569856,"theta":-0.030700430320838214,"vega":0.014855088275901146,"rho":-0.009437721192626746,"breakevenPct":7.914891408575402},{"delta":0.65,"premium":4.344946618962997,"strike":17.255888832098805,"iv":1.320592623966228,"gamma":0.0716216899473451,"theta":-0.031253887345491525,"vega":0.014415936158890745,"rho":-0.010595272757242646,"breakevenPct":6.847458779683918},{"delta":0.7,"premium":6.829599350077773,"strike":19.826121785793646,"iv":1.5879320758825668,"gamma":0.057915221702345664,"theta":-0.03470176601284847,"vega":0.01349300781390957,"rho":-0.013101474600991992,"breakevenPct":6.229996856306829},{"delta":0.75,"premium":9.81051987252566,"strike":22.891869426658328,"iv":1.883345881269113,"gamma":0.04330923479668792,"theta":-0.03789426116833402,"vega":0.012346866074975118,"rho":-0.015999997172907225,"breakevenPct":5.61796858490139},{"delta":0.8,"premium":14.210243515038298,"strike":27.4602435150383,"iv":2.1070143528228873,"gamma":0.03445399372397385,"theta":-0.0366590228720873,"vega":0.010889980938099196,"rho":-0.0200219960552605,"breakevenPct":4.401154401154398}]}},"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"}}