{"symbol":"ASYS","url":"https://intraalpha.com/companies/ASYS","capturedAt":"2026-10-22T05:15:05.045Z","state":"ready","quote":{"symbol":"ASYS","last_price":13.781,"prev_close":13.62,"regular_close":13.89,"change":0.161,"change_pct":1.1821,"regular_change":0.27,"regular_change_pct":1.9824,"extended_change":-0.109,"extended_change_pct":-0.7847,"bid":13.75,"ask":13.99,"bid_size":500,"ask_size":500,"volume":386732,"vwap":13.946016,"open":13.89,"high":14.13,"low":13.73,"close":13.89,"trade_count":5445,"last_trade_at":"2026-10-21T22:21:49.274977361Z","last_quote_at":"2026-10-21T23:56:19.961061403Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:01.753228617-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ASYS","fetched_at":"2026-10-22T05:15:04.641412+00:00","name":"Amtech Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Amtech Systems, Inc. manufactures and sells capital equipment and related consumables for use in the manufacture of silicon carbide (SiC), silicon power devices, analog and discrete devices, electronic assemblies, and light-emitting diodes (LEDs) to world level. The company is headquartered in Tempe, Arizona.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":238460000,"ebitda":9177000,"pe_ratio":50.44,"peg_ratio":0.367,"book_value":6.6,"dividend_per_share":null,"dividend_yield":null,"eps":0.27,"revenue_ttm":81666000,"gross_profit_ttm":38270000,"profit_margin":0.049,"operating_margin_ttm":0.104,"return_on_assets_ttm":0.0342,"return_on_equity_ttm":0.0478,"quarterly_earnings_growth":12.5,"quarterly_revenue_growth":0.145,"analyst_target_price":22,"analyst_number":0,"beta":2.087,"fifty_two_week_high":25.71,"fifty_two_week_low":6.75,"fifty_day_ma":15.29,"two_hundred_day_ma":16.12,"shares_outstanding":17508100,"forward_pe":12.36,"price_to_sales":2.92,"price_to_book":2.34,"ev_to_revenue":2.514,"ev_to_ebitda":22.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:04.641412+00:00"},"optionObservedAt":"2026-10-21T19:55:01.373Z","bars":[{"c":13.46,"h":13.46,"l":13.39,"n":25,"o":13.39,"t":"2026-10-15T08:00:00Z","v":1374,"vw":13.433316},{"c":13.51,"h":13.7,"l":13.5,"n":6,"o":13.7,"t":"2026-10-15T08:25:00Z","v":461,"vw":13.560795},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-15T09:10:00Z","v":290,"vw":13.53},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-15T11:00:00Z","v":439,"vw":13.54},{"c":13.45,"h":13.51,"l":13.45,"n":4,"o":13.51,"t":"2026-10-15T11:10:00Z","v":951,"vw":13.476667},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T11:15:00Z","v":100,"vw":13.4},{"c":13.49,"h":13.49,"l":13.49,"n":5,"o":13.49,"t":"2026-10-15T11:20:00Z","v":485,"vw":13.49},{"c":13.5,"h":13.5,"l":13.42,"n":4,"o":13.42,"t":"2026-10-15T12:00:00Z","v":900,"vw":13.430013},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-15T12:40:00Z","v":420,"vw":13.2},{"c":13.08,"h":13.4,"l":13.08,"n":196,"o":13.235,"t":"2026-10-15T13:30:00Z","v":24673,"vw":13.217711},{"c":13.325,"h":13.3415,"l":13.12,"n":48,"o":13.3415,"t":"2026-10-15T13:35:00Z","v":14410,"vw":13.223801},{"c":13.38,"h":13.38,"l":13.2567,"n":13,"o":13.2567,"t":"2026-10-15T13:40:00Z","v":821,"vw":13.317506},{"c":13.3,"h":13.31,"l":13.26,"n":26,"o":13.26,"t":"2026-10-15T13:45:00Z","v":1703,"vw":13.287995},{"c":13.05,"h":13.2479,"l":13.05,"n":47,"o":13.19,"t":"2026-10-15T13:50:00Z","v":13693,"vw":13.138329},{"c":13.02,"h":13.05,"l":13.01,"n":51,"o":13.05,"t":"2026-10-15T13:55:00Z","v":2267,"vw":13.028884},{"c":13.12,"h":13.121,"l":13.09,"n":59,"o":13.1,"t":"2026-10-15T14:00:00Z","v":3876,"vw":13.108887},{"c":13.075,"h":13.125,"l":13.0001,"n":86,"o":13.125,"t":"2026-10-15T14:05:00Z","v":4545,"vw":13.080157},{"c":12.97,"h":13.12,"l":12.9609,"n":166,"o":13.075,"t":"2026-10-15T14:10:00Z","v":10265,"vw":13.058322},{"c":12.92,"h":12.93,"l":12.9,"n":71,"o":12.93,"t":"2026-10-15T14:15:00Z","v":1854,"vw":12.919445},{"c":12.99,"h":13.02,"l":12.96,"n":42,"o":12.96,"t":"2026-10-15T14:20:00Z","v":2841,"vw":12.987042},{"c":13.01,"h":13.02,"l":12.975,"n":36,"o":12.99,"t":"2026-10-15T14:25:00Z","v":3877,"vw":12.999572},{"c":13.07,"h":13.07,"l":12.94,"n":78,"o":12.98,"t":"2026-10-15T14:30:00Z","v":4761,"vw":13.000737},{"c":13.17,"h":13.17,"l":13.08,"n":35,"o":13.11,"t":"2026-10-15T14:35:00Z","v":1128,"vw":13.126667},{"c":13.35,"h":13.52,"l":13.185,"n":37,"o":13.25,"t":"2026-10-15T14:40:00Z","v":2731,"vw":13.260708},{"c":13.2925,"h":13.36,"l":13.24,"n":47,"o":13.29,"t":"2026-10-15T14:45:00Z","v":2501,"vw":13.272204},{"c":13.32,"h":13.32,"l":13.275,"n":83,"o":13.275,"t":"2026-10-15T14:50:00Z","v":5975,"vw":13.285471},{"c":13.425,"h":13.45,"l":13.31,"n":74,"o":13.3173,"t":"2026-10-15T14:55:00Z","v":5498,"vw":13.337399},{"c":13.4,"h":13.4,"l":13.29,"n":109,"o":13.385,"t":"2026-10-15T15:00:00Z","v":23829,"vw":13.33933},{"c":13.33,"h":13.39,"l":13.29,"n":72,"o":13.39,"t":"2026-10-15T15:05:00Z","v":4208,"vw":13.344628},{"c":13.3725,"h":13.41,"l":13.28,"n":42,"o":13.32,"t":"2026-10-15T15:10:00Z","v":3279,"vw":13.348978},{"c":13.39,"h":13.47,"l":13.37,"n":40,"o":13.37,"t":"2026-10-15T15:15:00Z","v":2504,"vw":13.409846},{"c":13.355,"h":13.46,"l":13.34,"n":52,"o":13.46,"t":"2026-10-15T15:20:00Z","v":2391,"vw":13.383843},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-10-15T15:25:00Z","v":200,"vw":13.35},{"c":13.325,"h":13.325,"l":13.275,"n":58,"o":13.29,"t":"2026-10-15T15:30:00Z","v":5314,"vw":13.320115},{"c":13.33,"h":13.33,"l":13.33,"n":7,"o":13.33,"t":"2026-10-15T15:35:00Z","v":690,"vw":13.33},{"c":13.28,"h":13.34,"l":13.28,"n":60,"o":13.315,"t":"2026-10-15T15:40:00Z","v":4615,"vw":13.298937},{"c":13.29,"h":13.3,"l":13.23,"n":40,"o":13.23,"t":"2026-10-15T15:50:00Z","v":2608,"vw":13.282318},{"c":13.3444,"h":13.3444,"l":13.27,"n":42,"o":13.27,"t":"2026-10-15T15:55:00Z","v":3092,"vw":13.305427},{"c":13.33,"h":13.36,"l":13.33,"n":17,"o":13.36,"t":"2026-10-15T16:00:00Z","v":1083,"vw":13.333333},{"c":13.315,"h":13.315,"l":13.2747,"n":16,"o":13.285,"t":"2026-10-15T16:05:00Z","v":1012,"vw":13.303601},{"c":13.26,"h":13.28,"l":13.26,"n":39,"o":13.28,"t":"2026-10-15T16:10:00Z","v":6208,"vw":13.279464},{"c":13.2,"h":13.23,"l":13.2,"n":15,"o":13.23,"t":"2026-10-15T16:15:00Z","v":643,"vw":13.2225},{"c":13.2,"h":13.21,"l":13.2,"n":12,"o":13.2,"t":"2026-10-15T16:20:00Z","v":868,"vw":13.207143},{"c":13.19,"h":13.21,"l":13.19,"n":29,"o":13.21,"t":"2026-10-15T16:25:00Z","v":1986,"vw":13.202978},{"c":13.21,"h":13.21,"l":13.19,"n":35,"o":13.19,"t":"2026-10-15T16:30:00Z","v":1687,"vw":13.200784},{"c":13.245,"h":13.275,"l":13.21,"n":69,"o":13.21,"t":"2026-10-15T16:35:00Z","v":3546,"vw":13.246577},{"c":13.215,"h":13.25,"l":13.19,"n":26,"o":13.235,"t":"2026-10-15T16:40:00Z","v":1420,"vw":13.218462},{"c":13.2036,"h":13.22,"l":13.2036,"n":23,"o":13.22,"t":"2026-10-15T16:45:00Z","v":980,"vw":13.211652},{"c":13.155,"h":13.2,"l":13.15,"n":36,"o":13.2,"t":"2026-10-15T16:50:00Z","v":1683,"vw":13.168182},{"c":13.19,"h":13.19,"l":13.19,"n":9,"o":13.19,"t":"2026-10-15T16:55:00Z","v":236,"vw":13.19},{"c":13.12,"h":13.17,"l":13.12,"n":44,"o":13.17,"t":"2026-10-15T17:00:00Z","v":2151,"vw":13.149935},{"c":13.19,"h":13.19,"l":13.15,"n":36,"o":13.15,"t":"2026-10-15T17:05:00Z","v":1710,"vw":13.163278},{"c":13.195,"h":13.195,"l":13.195,"n":8,"o":13.195,"t":"2026-10-15T17:10:00Z","v":447,"vw":13.195},{"c":13.235,"h":13.235,"l":13.1667,"n":36,"o":13.175,"t":"2026-10-15T17:15:00Z","v":2798,"vw":13.195293},{"c":13.22,"h":13.28,"l":13.22,"n":14,"o":13.28,"t":"2026-10-15T17:20:00Z","v":898,"vw":13.23125},{"c":13.215,"h":13.245,"l":13.21,"n":29,"o":13.245,"t":"2026-10-15T17:25:00Z","v":1749,"vw":13.215071},{"c":13.22,"h":13.22,"l":13.2,"n":4,"o":13.22,"t":"2026-10-15T17:30:00Z","v":610,"vw":13.216667},{"c":13.32,"h":13.32,"l":13.22,"n":23,"o":13.22,"t":"2026-10-15T17:35:00Z","v":848,"vw":13.252},{"c":13.28,"h":13.32,"l":13.25,"n":13,"o":13.27,"t":"2026-10-15T17:40:00Z","v":789,"vw":13.285278},{"c":13.23,"h":13.28,"l":13.23,"n":40,"o":13.28,"t":"2026-10-15T17:45:00Z","v":1957,"vw":13.244316},{"c":13.19,"h":13.21,"l":13.19,"n":29,"o":13.21,"t":"2026-10-15T17:50:00Z","v":1282,"vw":13.202857},{"c":13.18,"h":13.215,"l":13.18,"n":38,"o":13.215,"t":"2026-10-15T17:55:00Z","v":1816,"vw":13.204088},{"c":13.1737,"h":13.18,"l":13.14,"n":42,"o":13.18,"t":"2026-10-15T18:00:00Z","v":1940,"vw":13.168869},{"c":13.09,"h":13.16,"l":13.09,"n":14,"o":13.16,"t":"2026-10-15T18:05:00Z","v":537,"vw":13.113333},{"c":13.0805,"h":13.125,"l":13.06,"n":57,"o":13.1006,"t":"2026-10-15T18:15:00Z","v":3374,"vw":13.089589},{"c":13.08,"h":13.17,"l":13.08,"n":6,"o":13.125,"t":"2026-10-15T18:20:00Z","v":325,"vw":13.125},{"c":13.0999,"h":13.1073,"l":13.05,"n":35,"o":13.1073,"t":"2026-10-15T18:25:00Z","v":2244,"vw":13.073028},{"c":13.001,"h":13.11,"l":13,"n":57,"o":13.11,"t":"2026-10-15T18:30:00Z","v":10676,"vw":13.064554},{"c":12.985,"h":13.04,"l":12.96,"n":53,"o":13.04,"t":"2026-10-15T18:35:00Z","v":3659,"vw":13.002035},{"c":12.956,"h":12.98,"l":12.956,"n":7,"o":12.98,"t":"2026-10-15T18:40:00Z","v":519,"vw":12.9624},{"c":12.99,"h":13.01,"l":12.9,"n":99,"o":12.97,"t":"2026-10-15T18:45:00Z","v":12097,"vw":12.951167},{"c":12.98,"h":12.995,"l":12.98,"n":25,"o":12.99,"t":"2026-10-15T18:50:00Z","v":1412,"vw":12.989},{"c":13.08,"h":13.08,"l":12.99,"n":29,"o":12.99,"t":"2026-10-15T18:55:00Z","v":1904,"vw":13.000715},{"c":13.08,"h":13.09,"l":13.08,"n":21,"o":13.08,"t":"2026-10-15T19:00:00Z","v":994,"vw":13.0825},{"c":13.07,"h":13.11,"l":13.07,"n":64,"o":13.09,"t":"2026-10-15T19:05:00Z","v":2835,"vw":13.083633},{"c":13.15,"h":13.155,"l":13.075,"n":72,"o":13.08,"t":"2026-10-15T19:10:00Z","v":5732,"vw":13.127992},{"c":13.26,"h":13.315,"l":13.12,"n":88,"o":13.19,"t":"2026-10-15T19:15:00Z","v":6858,"vw":13.217719},{"c":13.34,"h":13.36,"l":13.29,"n":35,"o":13.315,"t":"2026-10-15T19:20:00Z","v":1800,"vw":13.321085},{"c":13.29,"h":13.335,"l":13.28,"n":49,"o":13.32,"t":"2026-10-15T19:25:00Z","v":2540,"vw":13.306022},{"c":13.28,"h":13.32,"l":13.2601,"n":100,"o":13.27,"t":"2026-10-15T19:30:00Z","v":7624,"vw":13.288839},{"c":13.3,"h":13.31,"l":13.26,"n":63,"o":13.26,"t":"2026-10-15T19:35:00Z","v":6557,"vw":13.294424},{"c":13.45,"h":13.52,"l":13.31,"n":157,"o":13.315,"t":"2026-10-15T19:40:00Z","v":13508,"vw":13.402482},{"c":13.435,"h":13.44,"l":13.42,"n":37,"o":13.44,"t":"2026-10-15T19:45:00Z","v":1389,"vw":13.433333},{"c":13.5099,"h":13.5099,"l":13.375,"n":143,"o":13.41,"t":"2026-10-15T19:50:00Z","v":7537,"vw":13.410533},{"c":13.45,"h":13.46,"l":13.4,"n":450,"o":13.44,"t":"2026-10-15T19:55:00Z","v":21176,"vw":13.442257},{"c":13.45,"h":13.45,"l":13.45,"n":12,"o":13.45,"t":"2026-10-15T20:00:00Z","v":29061,"vw":13.45},{"c":13.3454,"h":13.3454,"l":13.3454,"n":1,"o":13.3454,"t":"2026-10-16T10:35:00Z","v":100,"vw":13.3454},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-16T12:10:00Z","v":120,"vw":13.45},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T12:55:00Z","v":200,"vw":13.3},{"c":13.1,"h":13.31,"l":13.1,"n":60,"o":13.29,"t":"2026-10-16T13:30:00Z","v":8260,"vw":13.271414},{"c":13.17,"h":13.17,"l":13.08,"n":34,"o":13.08,"t":"2026-10-16T13:35:00Z","v":3558,"vw":13.112222},{"c":13.175,"h":13.3,"l":13.0701,"n":6,"o":13.0701,"t":"2026-10-16T13:40:00Z","v":1643,"vw":13.141313},{"c":13.22,"h":13.22,"l":13.185,"n":29,"o":13.185,"t":"2026-10-16T13:45:00Z","v":3778,"vw":13.211528},{"c":13.105,"h":13.31,"l":13.09,"n":27,"o":13.22,"t":"2026-10-16T13:50:00Z","v":3219,"vw":13.193886},{"c":13.115,"h":13.16,"l":13.1057,"n":26,"o":13.16,"t":"2026-10-16T13:55:00Z","v":1745,"vw":13.126222},{"c":13.2,"h":13.2,"l":13.14,"n":19,"o":13.14,"t":"2026-10-16T14:00:00Z","v":1452,"vw":13.1475},{"c":13.215,"h":13.215,"l":13.195,"n":7,"o":13.195,"t":"2026-10-16T14:05:00Z","v":538,"vw":13.208},{"c":13.28,"h":13.28,"l":13.2,"n":19,"o":13.2,"t":"2026-10-16T14:10:00Z","v":1355,"vw":13.225093},{"c":13.375,"h":13.47,"l":13.32,"n":26,"o":13.32,"t":"2026-10-16T14:15:00Z","v":1668,"vw":13.363202},{"c":13.39,"h":13.41,"l":13.38,"n":27,"o":13.38,"t":"2026-10-16T14:20:00Z","v":1694,"vw":13.396685},{"c":13.405,"h":13.405,"l":13.3657,"n":39,"o":13.4,"t":"2026-10-16T14:25:00Z","v":2716,"vw":13.396538},{"c":13.465,"h":13.465,"l":13.41,"n":15,"o":13.41,"t":"2026-10-16T14:30:00Z","v":2365,"vw":13.4125},{"c":13.49,"h":13.49,"l":13.47,"n":29,"o":13.47,"t":"2026-10-16T14:35:00Z","v":1136,"vw":13.478889},{"c":13.455,"h":13.49,"l":13.455,"n":5,"o":13.49,"t":"2026-10-16T14:40:00Z","v":234,"vw":13.4725},{"c":13.49,"h":13.49,"l":13.455,"n":45,"o":13.455,"t":"2026-10-16T14:45:00Z","v":1638,"vw":13.472107},{"c":13.43,"h":13.48,"l":13.43,"n":54,"o":13.48,"t":"2026-10-16T14:50:00Z","v":2243,"vw":13.448333},{"c":13.385,"h":13.385,"l":13.385,"n":5,"o":13.385,"t":"2026-10-16T14:55:00Z","v":1614,"vw":13.385},{"c":13.34,"h":13.38,"l":13.34,"n":25,"o":13.37,"t":"2026-10-16T15:00:00Z","v":926,"vw":13.360645},{"c":13.271,"h":13.32,"l":13.271,"n":27,"o":13.32,"t":"2026-10-16T15:05:00Z","v":1052,"vw":13.300133},{"c":13.3,"h":13.3,"l":13.3,"n":6,"o":13.3,"t":"2026-10-16T15:10:00Z","v":111,"vw":13.3},{"c":13.3,"h":13.3,"l":13.3,"n":8,"o":13.3,"t":"2026-10-16T15:15:00Z","v":152,"vw":13.3},{"c":13.29,"h":13.29,"l":13.29,"n":6,"o":13.29,"t":"2026-10-16T15:20:00Z","v":482,"vw":13.29},{"c":13.34,"h":13.34,"l":13.2558,"n":50,"o":13.2558,"t":"2026-10-16T15:25:00Z","v":1495,"vw":13.318139},{"c":13.33,"h":13.33,"l":13.33,"n":6,"o":13.33,"t":"2026-10-16T15:30:00Z","v":227,"vw":13.33},{"c":13.33,"h":13.33,"l":13.3,"n":19,"o":13.3176,"t":"2026-10-16T15:35:00Z","v":970,"vw":13.308663},{"c":13.34,"h":13.34,"l":13.34,"n":7,"o":13.34,"t":"2026-10-16T15:40:00Z","v":228,"vw":13.34},{"c":13.24,"h":13.3,"l":13.24,"n":30,"o":13.27,"t":"2026-10-16T15:45:00Z","v":2473,"vw":13.289254},{"c":13.22,"h":13.24,"l":13.21,"n":52,"o":13.24,"t":"2026-10-16T15:50:00Z","v":1603,"vw":13.222727},{"c":13.295,"h":13.295,"l":13.23,"n":94,"o":13.23,"t":"2026-10-16T15:55:00Z","v":5746,"vw":13.268719},{"c":13.25,"h":13.27,"l":13.24,"n":31,"o":13.27,"t":"2026-10-16T16:00:00Z","v":1887,"vw":13.25},{"c":13.225,"h":13.24,"l":13.22,"n":28,"o":13.24,"t":"2026-10-16T16:05:00Z","v":1237,"vw":13.226522},{"c":13.325,"h":13.34,"l":13.195,"n":175,"o":13.2,"t":"2026-10-16T16:10:00Z","v":14810,"vw":13.243496},{"c":13.32,"h":13.38,"l":13.32,"n":36,"o":13.37,"t":"2026-10-16T16:15:00Z","v":1212,"vw":13.338889},{"c":13.325,"h":13.33,"l":13.325,"n":36,"o":13.33,"t":"2026-10-16T16:20:00Z","v":1520,"vw":13.329},{"c":13.33,"h":13.33,"l":13.31,"n":21,"o":13.31,"t":"2026-10-16T16:25:00Z","v":1171,"vw":13.320303},{"c":13.29,"h":13.32,"l":13.29,"n":32,"o":13.32,"t":"2026-10-16T16:30:00Z","v":1664,"vw":13.307414},{"c":13.2891,"h":13.295,"l":13.2891,"n":4,"o":13.295,"t":"2026-10-16T16:35:00Z","v":395,"vw":13.290915},{"c":13.26,"h":13.26,"l":13.26,"n":9,"o":13.26,"t":"2026-10-16T16:45:00Z","v":405,"vw":13.26},{"c":13.22,"h":13.24,"l":13.22,"n":6,"o":13.24,"t":"2026-10-16T16:50:00Z","v":498,"vw":13.230074},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-16T16:55:00Z","v":102,"vw":13.25},{"c":13.22,"h":13.245,"l":13.22,"n":30,"o":13.245,"t":"2026-10-16T17:00:00Z","v":1284,"vw":13.234209},{"c":13.16,"h":13.215,"l":13.16,"n":245,"o":13.215,"t":"2026-10-16T17:05:00Z","v":10961,"vw":13.195437},{"c":13.07,"h":13.14,"l":13.07,"n":18,"o":13.14,"t":"2026-10-16T17:10:00Z","v":766,"vw":13.123571},{"c":13.07,"h":13.07,"l":13.03,"n":38,"o":13.05,"t":"2026-10-16T17:20:00Z","v":1427,"vw":13.053333},{"c":13.13,"h":13.13,"l":13.085,"n":18,"o":13.085,"t":"2026-10-16T17:25:00Z","v":1766,"vw":13.107457},{"c":13.105,"h":13.15,"l":13.105,"n":26,"o":13.15,"t":"2026-10-16T17:30:00Z","v":1064,"vw":13.120625},{"c":13.105,"h":13.1399,"l":13.07,"n":14,"o":13.1399,"t":"2026-10-16T17:35:00Z","v":1185,"vw":13.113203},{"c":13.1628,"h":13.1628,"l":13.14,"n":16,"o":13.14,"t":"2026-10-16T17:40:00Z","v":1031,"vw":13.149172},{"c":13.135,"h":13.19,"l":13.13,"n":29,"o":13.16,"t":"2026-10-16T17:45:00Z","v":2317,"vw":13.158796},{"c":13.09,"h":13.09,"l":13.09,"n":11,"o":13.09,"t":"2026-10-16T17:55:00Z","v":335,"vw":13.09},{"c":13.05,"h":13.05,"l":13.05,"n":21,"o":13.05,"t":"2026-10-16T18:05:00Z","v":608,"vw":13.05},{"c":13.045,"h":13.07,"l":13.045,"n":6,"o":13.07,"t":"2026-10-16T18:10:00Z","v":459,"vw":13.06375},{"c":13.08,"h":13.09,"l":13.045,"n":15,"o":13.045,"t":"2026-10-16T18:15:00Z","v":1582,"vw":13.066767},{"c":13.045,"h":13.05,"l":13.045,"n":33,"o":13.05,"t":"2026-10-16T18:20:00Z","v":1395,"vw":13.048286},{"c":13.055,"h":13.055,"l":13.0455,"n":13,"o":13.05,"t":"2026-10-16T18:25:00Z","v":1271,"vw":13.05346},{"c":13.04,"h":13.065,"l":13.04,"n":66,"o":13.06,"t":"2026-10-16T18:30:00Z","v":1973,"vw":13.049387},{"c":12.99,"h":13.01,"l":12.95,"n":90,"o":13.01,"t":"2026-10-16T18:35:00Z","v":4945,"vw":12.98402},{"c":12.99,"h":13,"l":12.99,"n":17,"o":13,"t":"2026-10-16T18:40:00Z","v":498,"vw":12.995},{"c":12.975,"h":12.975,"l":12.97,"n":36,"o":12.975,"t":"2026-10-16T18:45:00Z","v":679,"vw":12.973889},{"c":12.93,"h":12.95,"l":12.93,"n":36,"o":12.95,"t":"2026-10-16T18:50:00Z","v":769,"vw":12.943333},{"c":12.92,"h":12.92,"l":12.92,"n":16,"o":12.92,"t":"2026-10-16T18:55:00Z","v":215,"vw":12.92},{"c":12.96,"h":12.96,"l":12.94,"n":16,"o":12.94,"t":"2026-10-16T19:00:00Z","v":749,"vw":12.953},{"c":12.8505,"h":12.94,"l":12.8505,"n":84,"o":12.94,"t":"2026-10-16T19:05:00Z","v":9014,"vw":12.899862},{"c":12.94,"h":12.94,"l":12.875,"n":83,"o":12.88,"t":"2026-10-16T19:10:00Z","v":3507,"vw":12.900216},{"c":12.91,"h":12.96,"l":12.91,"n":74,"o":12.95,"t":"2026-10-16T19:15:00Z","v":2901,"vw":12.9345},{"c":12.89,"h":12.89,"l":12.89,"n":7,"o":12.89,"t":"2026-10-16T19:20:00Z","v":128,"vw":12.89},{"c":12.91,"h":12.91,"l":12.91,"n":12,"o":12.91,"t":"2026-10-16T19:25:00Z","v":291,"vw":12.91},{"c":12.91,"h":12.96,"l":12.91,"n":55,"o":12.95,"t":"2026-10-16T19:30:00Z","v":2177,"vw":12.945},{"c":12.88,"h":12.88,"l":12.88,"n":4,"o":12.88,"t":"2026-10-16T19:35:00Z","v":226,"vw":12.88},{"c":12.78,"h":12.8,"l":12.78,"n":24,"o":12.8,"t":"2026-10-16T19:40:00Z","v":1583,"vw":12.790144},{"c":12.79,"h":12.7943,"l":12.79,"n":24,"o":12.7943,"t":"2026-10-16T19:45:00Z","v":922,"vw":12.791496},{"c":12.81,"h":12.82,"l":12.79,"n":110,"o":12.8,"t":"2026-10-16T19:50:00Z","v":3635,"vw":12.805},{"c":12.78,"h":12.82,"l":12.75,"n":272,"o":12.8,"t":"2026-10-16T19:55:00Z","v":9988,"vw":12.781387},{"c":12.8,"h":12.8,"l":12.8,"n":17,"o":12.8,"t":"2026-10-16T20:00:00Z","v":17205,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":18,"o":12.8,"t":"2026-10-16T22:55:00Z","v":1481,"vw":12.8},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-16T23:55:00Z","v":275,"vw":12.95},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-19T08:00:00Z","v":348,"vw":13.13},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-19T13:25:00Z","v":102,"vw":13.32},{"c":13.19,"h":13.33,"l":13.11,"n":17,"o":13.33,"t":"2026-10-19T13:30:00Z","v":6035,"vw":13.231395},{"c":13.1,"h":13.2795,"l":13.06,"n":42,"o":13.2795,"t":"2026-10-19T13:35:00Z","v":1365,"vw":13.206346},{"c":13.25,"h":13.25,"l":13.1,"n":23,"o":13.1,"t":"2026-10-19T13:40:00Z","v":2786,"vw":13.18087},{"c":13.18,"h":13.22,"l":13.145,"n":30,"o":13.155,"t":"2026-10-19T13:45:00Z","v":3791,"vw":13.166382},{"c":13.09,"h":13.185,"l":13.09,"n":34,"o":13.185,"t":"2026-10-19T13:50:00Z","v":1028,"vw":13.119621},{"c":13.06,"h":13.06,"l":13.03,"n":10,"o":13.03,"t":"2026-10-19T13:55:00Z","v":476,"vw":13.039967},{"c":12.95,"h":13.05,"l":12.95,"n":19,"o":13.05,"t":"2026-10-19T14:00:00Z","v":866,"vw":12.977143},{"c":13.17,"h":13.17,"l":13.005,"n":42,"o":13.005,"t":"2026-10-19T14:05:00Z","v":3112,"vw":13.063116},{"c":13.15,"h":13.17,"l":13.15,"n":18,"o":13.17,"t":"2026-10-19T14:10:00Z","v":3100,"vw":13.16125},{"c":13.22,"h":13.22,"l":13.145,"n":9,"o":13.145,"t":"2026-10-19T14:15:00Z","v":245,"vw":13.181058},{"c":13.25,"h":13.25,"l":13.175,"n":35,"o":13.175,"t":"2026-10-19T14:20:00Z","v":2253,"vw":13.223438},{"c":13.1891,"h":13.26,"l":13.1891,"n":13,"o":13.26,"t":"2026-10-19T14:25:00Z","v":508,"vw":13.23873},{"c":13.185,"h":13.2,"l":13.185,"n":16,"o":13.19,"t":"2026-10-19T14:30:00Z","v":1096,"vw":13.19},{"c":13.24,"h":13.26,"l":13.1666,"n":59,"o":13.1666,"t":"2026-10-19T14:35:00Z","v":3692,"vw":13.202845},{"c":13.3,"h":13.31,"l":13.24,"n":24,"o":13.24,"t":"2026-10-19T14:40:00Z","v":2111,"vw":13.284535},{"c":13.32,"h":13.32,"l":13.29,"n":27,"o":13.3,"t":"2026-10-19T14:45:00Z","v":1128,"vw":13.302857},{"c":13.3,"h":13.3,"l":13.3,"n":13,"o":13.3,"t":"2026-10-19T14:50:00Z","v":273,"vw":13.3},{"c":13.41,"h":13.41,"l":13.28,"n":89,"o":13.31,"t":"2026-10-19T15:00:00Z","v":4565,"vw":13.350773},{"c":13.46,"h":13.48,"l":13.42,"n":49,"o":13.42,"t":"2026-10-19T15:05:00Z","v":2554,"vw":13.456441},{"c":13.44,"h":13.47,"l":13.415,"n":41,"o":13.46,"t":"2026-10-19T15:10:00Z","v":2691,"vw":13.440483},{"c":13.365,"h":13.44,"l":13.355,"n":68,"o":13.44,"t":"2026-10-19T15:15:00Z","v":3639,"vw":13.387753},{"c":13.365,"h":13.385,"l":13.365,"n":12,"o":13.385,"t":"2026-10-19T15:20:00Z","v":752,"vw":13.373428},{"c":13.4,"h":13.43,"l":13.38,"n":63,"o":13.41,"t":"2026-10-19T15:25:00Z","v":2882,"vw":13.401346},{"c":13.365,"h":13.37,"l":13.35,"n":36,"o":13.37,"t":"2026-10-19T15:30:00Z","v":1655,"vw":13.359987},{"c":13.4,"h":13.4,"l":13.4,"n":8,"o":13.4,"t":"2026-10-19T15:35:00Z","v":349,"vw":13.4},{"c":13.385,"h":13.385,"l":13.385,"n":5,"o":13.385,"t":"2026-10-19T15:40:00Z","v":194,"vw":13.385},{"c":13.35,"h":13.36,"l":13.35,"n":28,"o":13.36,"t":"2026-10-19T15:45:00Z","v":1300,"vw":13.356334},{"c":13.35,"h":13.35,"l":13.35,"n":6,"o":13.35,"t":"2026-10-19T15:50:00Z","v":520,"vw":13.35},{"c":13.39,"h":13.39,"l":13.35,"n":34,"o":13.35,"t":"2026-10-19T15:55:00Z","v":1260,"vw":13.373333},{"c":13.28,"h":13.355,"l":13.27,"n":60,"o":13.34,"t":"2026-10-19T16:00:00Z","v":4443,"vw":13.307983},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-10-19T16:15:00Z","v":1231,"vw":13.3},{"c":13.27,"h":13.28,"l":13.27,"n":14,"o":13.28,"t":"2026-10-19T16:20:00Z","v":583,"vw":13.276667},{"c":13.27,"h":13.27,"l":13.27,"n":3,"o":13.27,"t":"2026-10-19T16:25:00Z","v":503,"vw":13.27},{"c":13.27,"h":13.32,"l":13.24,"n":51,"o":13.28,"t":"2026-10-19T16:30:00Z","v":4595,"vw":13.293157},{"c":13.24,"h":13.27,"l":13.24,"n":4,"o":13.27,"t":"2026-10-19T16:35:00Z","v":706,"vw":13.244322},{"c":13.25,"h":13.25,"l":13.25,"n":35,"o":13.25,"t":"2026-10-19T16:45:00Z","v":1799,"vw":13.25},{"c":13.2,"h":13.21,"l":13.2,"n":7,"o":13.21,"t":"2026-10-19T16:50:00Z","v":272,"vw":13.205},{"c":13.23,"h":13.23,"l":13.21,"n":9,"o":13.21,"t":"2026-10-19T17:00:00Z","v":416,"vw":13.224286},{"c":13.21,"h":13.23,"l":13.2,"n":149,"o":13.2,"t":"2026-10-19T17:05:00Z","v":7610,"vw":13.206179},{"c":13.2299,"h":13.2299,"l":13.2,"n":87,"o":13.2,"t":"2026-10-19T17:10:00Z","v":5233,"vw":13.217536},{"c":13.25,"h":13.25,"l":13.2,"n":25,"o":13.2,"t":"2026-10-19T17:15:00Z","v":923,"vw":13.2375},{"c":13.23,"h":13.23,"l":13.23,"n":17,"o":13.23,"t":"2026-10-19T17:25:00Z","v":530,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":11,"o":13.23,"t":"2026-10-19T17:30:00Z","v":360,"vw":13.23},{"c":13.2,"h":13.24,"l":13.2,"n":196,"o":13.2,"t":"2026-10-19T17:35:00Z","v":17763,"vw":13.207186},{"c":13.155,"h":13.17,"l":13.12,"n":79,"o":13.14,"t":"2026-10-19T17:40:00Z","v":2744,"vw":13.138108},{"c":13.08,"h":13.1,"l":13.08,"n":10,"o":13.1,"t":"2026-10-19T17:45:00Z","v":539,"vw":13.09},{"c":13.06,"h":13.06,"l":13.06,"n":5,"o":13.06,"t":"2026-10-19T17:50:00Z","v":188,"vw":13.06},{"c":13.09,"h":13.1214,"l":13.09,"n":2,"o":13.1214,"t":"2026-10-19T18:10:00Z","v":572,"vw":13.11591},{"c":13.105,"h":13.105,"l":13.105,"n":4,"o":13.105,"t":"2026-10-19T18:20:00Z","v":111,"vw":13.105},{"c":13.07,"h":13.08,"l":13.07,"n":36,"o":13.08,"t":"2026-10-19T18:25:00Z","v":1511,"vw":13.077497},{"c":13.04,"h":13.05,"l":13.04,"n":5,"o":13.05,"t":"2026-10-19T18:30:00Z","v":262,"vw":13.045},{"c":13.075,"h":13.09,"l":13.055,"n":50,"o":13.055,"t":"2026-10-19T18:35:00Z","v":3345,"vw":13.076129},{"c":13.125,"h":13.125,"l":13.11,"n":21,"o":13.11,"t":"2026-10-19T18:40:00Z","v":1055,"vw":13.114227},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-19T18:45:00Z","v":100,"vw":13.15},{"c":13.12,"h":13.125,"l":13.1016,"n":37,"o":13.12,"t":"2026-10-19T18:50:00Z","v":3884,"vw":13.117565},{"c":13.16,"h":13.16,"l":13.08,"n":76,"o":13.08,"t":"2026-10-19T18:55:00Z","v":5266,"vw":13.125614},{"c":13.17,"h":13.17,"l":13.17,"n":2,"o":13.17,"t":"2026-10-19T19:00:00Z","v":393,"vw":13.17},{"c":13.15,"h":13.1982,"l":13.15,"n":15,"o":13.19,"t":"2026-10-19T19:05:00Z","v":978,"vw":13.190776},{"c":13.15,"h":13.16,"l":13.15,"n":8,"o":13.1546,"t":"2026-10-19T19:10:00Z","v":580,"vw":13.153831},{"c":13.21,"h":13.25,"l":13.19,"n":115,"o":13.19,"t":"2026-10-19T19:15:00Z","v":9220,"vw":13.222845},{"c":13.29,"h":13.29,"l":13.225,"n":24,"o":13.235,"t":"2026-10-19T19:20:00Z","v":1009,"vw":13.259568},{"c":13.25,"h":13.3,"l":13.24,"n":81,"o":13.3,"t":"2026-10-19T19:25:00Z","v":4246,"vw":13.269784},{"c":13.265,"h":13.265,"l":13.265,"n":3,"o":13.265,"t":"2026-10-19T19:30:00Z","v":203,"vw":13.265},{"c":13.32,"h":13.32,"l":13.3,"n":40,"o":13.3,"t":"2026-10-19T19:35:00Z","v":1633,"vw":13.31278},{"c":13.33,"h":13.35,"l":13.32,"n":126,"o":13.34,"t":"2026-10-19T19:40:00Z","v":3082,"vw":13.341899},{"c":13.27,"h":13.32,"l":13.27,"n":186,"o":13.32,"t":"2026-10-19T19:45:00Z","v":5279,"vw":13.309665},{"c":13.2,"h":13.25,"l":13.2,"n":118,"o":13.25,"t":"2026-10-19T19:50:00Z","v":4647,"vw":13.21366},{"c":13.17,"h":13.2,"l":13.16,"n":330,"o":13.175,"t":"2026-10-19T19:55:00Z","v":13221,"vw":13.176974},{"c":13.16,"h":13.16,"l":13.16,"n":15,"o":13.16,"t":"2026-10-19T20:00:00Z","v":18126,"vw":13.16},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-19T20:15:00Z","v":222,"vw":13.31},{"c":13.2,"h":13.2,"l":13.08,"n":14,"o":13.15,"t":"2026-10-20T11:45:00Z","v":2024,"vw":13.179418},{"c":13,"h":13.01,"l":13,"n":4,"o":13,"t":"2026-10-20T13:05:00Z","v":3333,"vw":13.0003},{"c":12.86,"h":13.03,"l":12.85,"n":51,"o":13.03,"t":"2026-10-20T13:30:00Z","v":7077,"vw":13.001012},{"c":12.95,"h":13.05,"l":12.855,"n":60,"o":12.855,"t":"2026-10-20T13:35:00Z","v":3685,"vw":12.940795},{"c":12.75,"h":12.83,"l":12.67,"n":29,"o":12.83,"t":"2026-10-20T13:40:00Z","v":2273,"vw":12.765244},{"c":12.6001,"h":12.6001,"l":12.6001,"n":2,"o":12.6001,"t":"2026-10-20T13:45:00Z","v":668,"vw":12.6001},{"c":13.075,"h":13.17,"l":13,"n":37,"o":13.02,"t":"2026-10-20T13:55:00Z","v":2902,"vw":13.081042},{"c":13.1999,"h":13.1999,"l":13.1999,"n":3,"o":13.1999,"t":"2026-10-20T14:05:00Z","v":470,"vw":13.1999},{"c":13.075,"h":13.0986,"l":13.075,"n":8,"o":13.0986,"t":"2026-10-20T14:10:00Z","v":1262,"vw":13.096455},{"c":13.21,"h":13.22,"l":13.11,"n":55,"o":13.18,"t":"2026-10-20T14:15:00Z","v":5101,"vw":13.189349},{"c":13.1654,"h":13.29,"l":13.1654,"n":45,"o":13.27,"t":"2026-10-20T14:20:00Z","v":4655,"vw":13.265109},{"c":13.34,"h":13.34,"l":13.27,"n":19,"o":13.27,"t":"2026-10-20T14:25:00Z","v":975,"vw":13.304286},{"c":13.325,"h":13.4099,"l":13.325,"n":31,"o":13.4099,"t":"2026-10-20T14:30:00Z","v":2278,"vw":13.385221},{"c":13.3,"h":13.3,"l":13.2597,"n":7,"o":13.3,"t":"2026-10-20T14:35:00Z","v":306,"vw":13.286477},{"c":13.31,"h":13.33,"l":13.28,"n":35,"o":13.31,"t":"2026-10-20T14:40:00Z","v":2304,"vw":13.312818},{"c":13.295,"h":13.35,"l":13.29,"n":64,"o":13.29,"t":"2026-10-20T14:45:00Z","v":3324,"vw":13.319496},{"c":13.39,"h":13.39,"l":13.32,"n":73,"o":13.33,"t":"2026-10-20T14:50:00Z","v":3095,"vw":13.346104},{"c":13.375,"h":13.39,"l":13.375,"n":18,"o":13.39,"t":"2026-10-20T14:55:00Z","v":738,"vw":13.382916},{"c":13.385,"h":13.415,"l":13.385,"n":36,"o":13.41,"t":"2026-10-20T15:00:00Z","v":1154,"vw":13.407},{"c":13.35,"h":13.4,"l":13.35,"n":19,"o":13.4,"t":"2026-10-20T15:05:00Z","v":315,"vw":13.375},{"c":13.34,"h":13.36,"l":13.29,"n":150,"o":13.35,"t":"2026-10-20T15:10:00Z","v":10459,"vw":13.326212},{"c":13.43,"h":13.43,"l":13.335,"n":52,"o":13.335,"t":"2026-10-20T15:15:00Z","v":1812,"vw":13.396818},{"c":13.425,"h":13.425,"l":13.425,"n":13,"o":13.425,"t":"2026-10-20T15:25:00Z","v":282,"vw":13.425},{"c":13.435,"h":13.435,"l":13.435,"n":10,"o":13.435,"t":"2026-10-20T15:30:00Z","v":208,"vw":13.435},{"c":13.4,"h":13.4,"l":13.39,"n":22,"o":13.4,"t":"2026-10-20T15:35:00Z","v":1261,"vw":13.398299},{"c":13.48,"h":13.48,"l":13.41,"n":53,"o":13.41,"t":"2026-10-20T15:40:00Z","v":2048,"vw":13.432692},{"c":13.47,"h":13.47,"l":13.47,"n":4,"o":13.47,"t":"2026-10-20T15:50:00Z","v":107,"vw":13.47},{"c":13.53,"h":13.53,"l":13.53,"n":12,"o":13.53,"t":"2026-10-20T15:55:00Z","v":546,"vw":13.53},{"c":13.5,"h":13.5,"l":13.5,"n":15,"o":13.5,"t":"2026-10-20T16:05:00Z","v":1306,"vw":13.5},{"c":13.49,"h":13.5351,"l":13.4805,"n":45,"o":13.5351,"t":"2026-10-20T16:10:00Z","v":3083,"vw":13.504496},{"c":13.41,"h":13.41,"l":13.4,"n":47,"o":13.4,"t":"2026-10-20T16:15:00Z","v":1984,"vw":13.400833},{"c":13.4,"h":13.4,"l":13.39,"n":57,"o":13.4,"t":"2026-10-20T16:20:00Z","v":3240,"vw":13.399406},{"c":13.41,"h":13.43,"l":13.41,"n":82,"o":13.43,"t":"2026-10-20T16:25:00Z","v":4737,"vw":13.41652},{"c":13.43,"h":13.43,"l":13.43,"n":3,"o":13.43,"t":"2026-10-20T16:30:00Z","v":798,"vw":13.43},{"c":13.453,"h":13.47,"l":13.453,"n":38,"o":13.47,"t":"2026-10-20T16:35:00Z","v":1096,"vw":13.466444},{"c":13.47,"h":13.48,"l":13.44,"n":42,"o":13.4425,"t":"2026-10-20T16:50:00Z","v":2303,"vw":13.46888},{"c":13.51,"h":13.51,"l":13.5,"n":22,"o":13.5,"t":"2026-10-20T17:00:00Z","v":729,"vw":13.503333},{"c":13.49,"h":13.49,"l":13.49,"n":4,"o":13.49,"t":"2026-10-20T17:10:00Z","v":108,"vw":13.49},{"c":13.51,"h":13.51,"l":13.51,"n":11,"o":13.51,"t":"2026-10-20T17:15:00Z","v":145,"vw":13.51},{"c":13.5075,"h":13.5075,"l":13.5,"n":4,"o":13.5,"t":"2026-10-20T17:20:00Z","v":228,"vw":13.50375},{"c":13.51,"h":13.51,"l":13.51,"n":21,"o":13.51,"t":"2026-10-20T17:25:00Z","v":1731,"vw":13.51},{"c":13.525,"h":13.55,"l":13.525,"n":27,"o":13.55,"t":"2026-10-20T17:30:00Z","v":472,"vw":13.533333},{"c":13.57,"h":13.57,"l":13.56,"n":26,"o":13.56,"t":"2026-10-20T17:35:00Z","v":655,"vw":13.5625},{"c":13.635,"h":13.635,"l":13.61,"n":21,"o":13.61,"t":"2026-10-20T17:40:00Z","v":804,"vw":13.619167},{"c":13.59,"h":13.61,"l":13.59,"n":37,"o":13.61,"t":"2026-10-20T17:45:00Z","v":811,"vw":13.601595},{"c":13.6,"h":13.6,"l":13.6,"n":18,"o":13.6,"t":"2026-10-20T17:50:00Z","v":334,"vw":13.6},{"c":13.62,"h":13.62,"l":13.62,"n":57,"o":13.62,"t":"2026-10-20T17:55:00Z","v":885,"vw":13.62},{"c":13.63,"h":13.64,"l":13.63,"n":33,"o":13.63,"t":"2026-10-20T18:05:00Z","v":735,"vw":13.632},{"c":13.62,"h":13.635,"l":13.62,"n":23,"o":13.635,"t":"2026-10-20T18:10:00Z","v":544,"vw":13.62625},{"c":13.64,"h":13.64,"l":13.6183,"n":24,"o":13.63,"t":"2026-10-20T18:15:00Z","v":1032,"vw":13.630813},{"c":13.7,"h":13.7,"l":13.61,"n":73,"o":13.615,"t":"2026-10-20T18:20:00Z","v":4172,"vw":13.6304},{"c":13.72,"h":13.74,"l":13.68,"n":311,"o":13.71,"t":"2026-10-20T18:25:00Z","v":14266,"vw":13.707331},{"c":13.55,"h":13.72,"l":13.52,"n":572,"o":13.72,"t":"2026-10-20T18:30:00Z","v":26074,"vw":13.642203},{"c":13.57,"h":13.57,"l":13.55,"n":29,"o":13.5599,"t":"2026-10-20T18:35:00Z","v":1244,"vw":13.555271},{"c":13.56,"h":13.56,"l":13.54,"n":25,"o":13.54,"t":"2026-10-20T18:40:00Z","v":550,"vw":13.548},{"c":13.49,"h":13.525,"l":13.46,"n":67,"o":13.51,"t":"2026-10-20T18:45:00Z","v":2353,"vw":13.503176},{"c":13.46,"h":13.48,"l":13.44,"n":32,"o":13.48,"t":"2026-10-20T18:50:00Z","v":1897,"vw":13.460702},{"c":13.46,"h":13.48,"l":13.46,"n":16,"o":13.47,"t":"2026-10-20T18:55:00Z","v":880,"vw":13.47},{"c":13.47,"h":13.49,"l":13.47,"n":35,"o":13.48,"t":"2026-10-20T19:00:00Z","v":1237,"vw":13.481429},{"c":13.47,"h":13.47,"l":13.47,"n":2,"o":13.47,"t":"2026-10-20T19:05:00Z","v":102,"vw":13.47},{"c":13.45,"h":13.465,"l":13.45,"n":6,"o":13.465,"t":"2026-10-20T19:10:00Z","v":211,"vw":13.4575},{"c":13.5,"h":13.5,"l":13.46,"n":25,"o":13.46,"t":"2026-10-20T19:15:00Z","v":1006,"vw":13.483125},{"c":13.62,"h":13.64,"l":13.52,"n":342,"o":13.52,"t":"2026-10-20T19:20:00Z","v":20628,"vw":13.607842},{"c":13.52,"h":13.62,"l":13.52,"n":391,"o":13.62,"t":"2026-10-20T19:25:00Z","v":34785,"vw":13.603699},{"c":13.62,"h":13.62,"l":13.505,"n":96,"o":13.51,"t":"2026-10-20T19:30:00Z","v":7092,"vw":13.558707},{"c":13.59,"h":13.6,"l":13.59,"n":11,"o":13.6,"t":"2026-10-20T19:35:00Z","v":972,"vw":13.598721},{"c":13.64,"h":13.64,"l":13.595,"n":34,"o":13.63,"t":"2026-10-20T19:40:00Z","v":1227,"vw":13.626111},{"c":13.605,"h":13.6495,"l":13.58,"n":28,"o":13.63,"t":"2026-10-20T19:45:00Z","v":2750,"vw":13.627089},{"c":13.64,"h":13.65,"l":13.61,"n":111,"o":13.62,"t":"2026-10-20T19:50:00Z","v":3731,"vw":13.634461},{"c":13.625,"h":13.675,"l":13.62,"n":331,"o":13.65,"t":"2026-10-20T19:55:00Z","v":20215,"vw":13.632316},{"c":13.62,"h":13.62,"l":13.62,"n":14,"o":13.62,"t":"2026-10-20T20:00:00Z","v":23749,"vw":13.62},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-20T21:30:00Z","v":432,"vw":13.79},{"c":13.95,"h":13.95,"l":13.89,"n":28,"o":13.89,"t":"2026-10-21T13:30:00Z","v":3320,"vw":13.892406},{"c":13.86,"h":13.91,"l":13.75,"n":22,"o":13.91,"t":"2026-10-21T13:35:00Z","v":1119,"vw":13.856406},{"c":13.75,"h":13.89,"l":13.74,"n":125,"o":13.825,"t":"2026-10-21T13:40:00Z","v":14533,"vw":13.804738},{"c":13.822,"h":13.86,"l":13.73,"n":165,"o":13.75,"t":"2026-10-21T13:45:00Z","v":6490,"vw":13.790095},{"c":13.775,"h":13.775,"l":13.775,"n":3,"o":13.775,"t":"2026-10-21T13:50:00Z","v":112,"vw":13.775},{"c":13.89,"h":13.94,"l":13.845,"n":31,"o":13.87,"t":"2026-10-21T13:55:00Z","v":3015,"vw":13.890088},{"c":13.925,"h":13.97,"l":13.8142,"n":52,"o":13.88,"t":"2026-10-21T14:00:00Z","v":5185,"vw":13.914886},{"c":13.83,"h":13.98,"l":13.81,"n":214,"o":13.98,"t":"2026-10-21T14:05:00Z","v":13100,"vw":13.907896},{"c":13.805,"h":13.88,"l":13.79,"n":467,"o":13.87,"t":"2026-10-21T14:10:00Z","v":25398,"vw":13.837826},{"c":13.85,"h":13.85,"l":13.79,"n":189,"o":13.82,"t":"2026-10-21T14:15:00Z","v":14897,"vw":13.826779},{"c":14,"h":14,"l":13.87,"n":59,"o":13.87,"t":"2026-10-21T14:20:00Z","v":5179,"vw":13.936031},{"c":14,"h":14,"l":13.93,"n":70,"o":13.96,"t":"2026-10-21T14:25:00Z","v":2365,"vw":13.964231},{"c":13.975,"h":14,"l":13.94,"n":59,"o":13.98,"t":"2026-10-21T14:30:00Z","v":2325,"vw":13.97765},{"c":13.985,"h":14.06,"l":13.985,"n":72,"o":14.01,"t":"2026-10-21T14:35:00Z","v":4431,"vw":14.027744},{"c":14.04,"h":14.05,"l":13.99,"n":44,"o":13.99,"t":"2026-10-21T14:40:00Z","v":2212,"vw":14.027813},{"c":14.07,"h":14.07,"l":13.95,"n":37,"o":14.03,"t":"2026-10-21T14:45:00Z","v":1386,"vw":14.022222},{"c":14.075,"h":14.09,"l":14.02,"n":32,"o":14.02,"t":"2026-10-21T14:50:00Z","v":2000,"vw":14.073786},{"c":14.0483,"h":14.0483,"l":14.04,"n":13,"o":14.04,"t":"2026-10-21T14:55:00Z","v":982,"vw":14.045188},{"c":14.015,"h":14.04,"l":14.01,"n":29,"o":14.03,"t":"2026-10-21T15:00:00Z","v":1218,"vw":14.018889},{"c":14.02,"h":14.02,"l":14.015,"n":12,"o":14.015,"t":"2026-10-21T15:05:00Z","v":348,"vw":14.0175},{"c":14.06,"h":14.065,"l":14.03,"n":73,"o":14.05,"t":"2026-10-21T15:10:00Z","v":3330,"vw":14.052986},{"c":14.03,"h":14.0596,"l":14.025,"n":16,"o":14.0596,"t":"2026-10-21T15:20:00Z","v":6577,"vw":14.052756},{"c":14.025,"h":14.06,"l":14.025,"n":34,"o":14.06,"t":"2026-10-21T15:25:00Z","v":1745,"vw":14.049708},{"c":14.035,"h":14.035,"l":14.035,"n":3,"o":14.035,"t":"2026-10-21T15:30:00Z","v":165,"vw":14.035},{"c":13.97,"h":14.02,"l":13.97,"n":42,"o":14.01,"t":"2026-10-21T15:40:00Z","v":3093,"vw":14.007116},{"c":13.97,"h":14,"l":13.955,"n":47,"o":13.955,"t":"2026-10-21T15:45:00Z","v":3124,"vw":13.976708},{"c":14.05,"h":14.05,"l":13.97,"n":48,"o":13.97,"t":"2026-10-21T15:50:00Z","v":3721,"vw":14.013933},{"c":14.005,"h":14.005,"l":14.005,"n":9,"o":14.005,"t":"2026-10-21T15:55:00Z","v":202,"vw":14.005},{"c":13.97,"h":14.02,"l":13.97,"n":28,"o":14.02,"t":"2026-10-21T16:00:00Z","v":2372,"vw":13.990909},{"c":14,"h":14,"l":13.94,"n":111,"o":13.94,"t":"2026-10-21T16:05:00Z","v":6157,"vw":13.960889},{"c":13.9659,"h":14.01,"l":13.9659,"n":26,"o":14.01,"t":"2026-10-21T16:10:00Z","v":1619,"vw":13.994033},{"c":13.965,"h":14,"l":13.965,"n":27,"o":14,"t":"2026-10-21T16:15:00Z","v":948,"vw":13.984167},{"c":13.96,"h":13.965,"l":13.94,"n":40,"o":13.965,"t":"2026-10-21T16:20:00Z","v":2166,"vw":13.956516},{"c":13.93,"h":13.95,"l":13.91,"n":84,"o":13.94,"t":"2026-10-21T16:25:00Z","v":4406,"vw":13.932375},{"c":13.9,"h":13.93,"l":13.885,"n":114,"o":13.93,"t":"2026-10-21T16:30:00Z","v":21983,"vw":13.900723},{"c":14.04,"h":14.06,"l":13.93,"n":61,"o":13.93,"t":"2026-10-21T16:35:00Z","v":2671,"vw":13.992639},{"c":14,"h":14.0899,"l":13.97,"n":44,"o":14.04,"t":"2026-10-21T16:40:00Z","v":3494,"vw":14.02191},{"c":13.99,"h":14.0172,"l":13.99,"n":12,"o":13.99,"t":"2026-10-21T16:45:00Z","v":948,"vw":14.005111},{"c":14.02,"h":14.03,"l":13.98,"n":29,"o":13.98,"t":"2026-10-21T16:50:00Z","v":1515,"vw":13.999248},{"c":13.98,"h":14.02,"l":13.98,"n":23,"o":14,"t":"2026-10-21T16:55:00Z","v":938,"vw":13.997143},{"c":14.0425,"h":14.06,"l":13.96,"n":105,"o":13.97,"t":"2026-10-21T17:00:00Z","v":18319,"vw":13.988314},{"c":14.1,"h":14.13,"l":14.08,"n":58,"o":14.08,"t":"2026-10-21T17:05:00Z","v":6177,"vw":14.096587},{"c":14.07,"h":14.07,"l":14.065,"n":42,"o":14.065,"t":"2026-10-21T17:10:00Z","v":2902,"vw":14.069792},{"c":14.08,"h":14.1,"l":14.07,"n":16,"o":14.07,"t":"2026-10-21T17:15:00Z","v":1044,"vw":14.092857},{"c":14.095,"h":14.12,"l":14.09,"n":23,"o":14.09,"t":"2026-10-21T17:20:00Z","v":1638,"vw":14.098058},{"c":14.03,"h":14.085,"l":14.02,"n":48,"o":14.085,"t":"2026-10-21T17:30:00Z","v":3280,"vw":14.062239},{"c":14.005,"h":14.005,"l":13.99,"n":14,"o":13.99,"t":"2026-10-21T17:35:00Z","v":339,"vw":13.995},{"c":14.055,"h":14.08,"l":14.005,"n":91,"o":14.005,"t":"2026-10-21T17:40:00Z","v":6220,"vw":14.053248},{"c":14.04,"h":14.04,"l":14.04,"n":16,"o":14.04,"t":"2026-10-21T17:45:00Z","v":986,"vw":14.04},{"c":14.07,"h":14.07,"l":14.055,"n":32,"o":14.06,"t":"2026-10-21T17:55:00Z","v":1281,"vw":14.061389},{"c":14.05,"h":14.08,"l":14.025,"n":49,"o":14.07,"t":"2026-10-21T18:00:00Z","v":3171,"vw":14.05591},{"c":14.04,"h":14.04,"l":14.035,"n":13,"o":14.0375,"t":"2026-10-21T18:05:00Z","v":547,"vw":14.0375},{"c":14.06,"h":14.08,"l":14.06,"n":37,"o":14.07,"t":"2026-10-21T18:10:00Z","v":2980,"vw":14.075577},{"c":14.08,"h":14.09,"l":14.06,"n":23,"o":14.06,"t":"2026-10-21T18:15:00Z","v":1544,"vw":14.071667},{"c":14.08,"h":14.1,"l":14.065,"n":70,"o":14.07,"t":"2026-10-21T18:25:00Z","v":6132,"vw":14.07789},{"c":14.115,"h":14.115,"l":14.11,"n":18,"o":14.11,"t":"2026-10-21T18:30:00Z","v":705,"vw":14.11125},{"c":14.115,"h":14.115,"l":14.115,"n":7,"o":14.115,"t":"2026-10-21T18:35:00Z","v":495,"vw":14.115},{"c":14.11,"h":14.13,"l":14.11,"n":20,"o":14.11,"t":"2026-10-21T18:40:00Z","v":995,"vw":14.112188},{"c":14.08,"h":14.105,"l":14.06,"n":157,"o":14.105,"t":"2026-10-21T18:45:00Z","v":18912,"vw":14.088603},{"c":14.0975,"h":14.1,"l":14.05,"n":275,"o":14.08,"t":"2026-10-21T18:50:00Z","v":15364,"vw":14.069871},{"c":13.955,"h":14.03,"l":13.955,"n":33,"o":14.03,"t":"2026-10-21T18:55:00Z","v":887,"vw":13.978},{"c":13.92,"h":13.94,"l":13.87,"n":65,"o":13.925,"t":"2026-10-21T19:00:00Z","v":3896,"vw":13.913818},{"c":13.87,"h":13.915,"l":13.87,"n":28,"o":13.915,"t":"2026-10-21T19:05:00Z","v":3147,"vw":13.890181},{"c":13.85,"h":13.85,"l":13.825,"n":29,"o":13.85,"t":"2026-10-21T19:10:00Z","v":1898,"vw":13.842308},{"c":13.96,"h":13.96,"l":13.85,"n":71,"o":13.85,"t":"2026-10-21T19:15:00Z","v":2748,"vw":13.885212},{"c":13.92,"h":13.96,"l":13.91,"n":43,"o":13.96,"t":"2026-10-21T19:20:00Z","v":3380,"vw":13.924013},{"c":13.95,"h":13.96,"l":13.92,"n":33,"o":13.95,"t":"2026-10-21T19:25:00Z","v":1165,"vw":13.946667},{"c":13.95,"h":13.95,"l":13.92,"n":14,"o":13.93,"t":"2026-10-21T19:30:00Z","v":724,"vw":13.935515},{"c":13.88,"h":13.925,"l":13.88,"n":70,"o":13.925,"t":"2026-10-21T19:35:00Z","v":4930,"vw":13.90543},{"c":13.89,"h":13.89,"l":13.845,"n":91,"o":13.87,"t":"2026-10-21T19:40:00Z","v":4400,"vw":13.867125},{"c":13.94,"h":13.94,"l":13.89,"n":53,"o":13.91,"t":"2026-10-21T19:45:00Z","v":2318,"vw":13.914167},{"c":13.905,"h":13.93,"l":13.885,"n":150,"o":13.91,"t":"2026-10-21T19:50:00Z","v":7847,"vw":13.907706},{"c":13.9,"h":13.91,"l":13.87,"n":542,"o":13.9,"t":"2026-10-21T19:55:00Z","v":36471,"vw":13.896709},{"c":13.89,"h":13.89,"l":13.89,"n":11,"o":13.89,"t":"2026-10-21T20:00:00Z","v":32143,"vw":13.89},{"c":13.781,"h":13.781,"l":13.781,"n":1,"o":13.781,"t":"2026-10-21T22:20:00Z","v":110,"vw":13.781}],"history":[{"c":5.61,"h":5.72,"l":5.6,"n":202,"o":5.68,"t":"2024-10-21T04:00:00Z","v":15873,"vw":5.660422},{"c":5.53,"h":5.6007,"l":5.5,"n":248,"o":5.57,"t":"2024-10-22T04:00:00Z","v":24674,"vw":5.539311},{"c":5.96,"h":5.96,"l":5.55,"n":472,"o":5.57,"t":"2024-10-23T04:00:00Z","v":66859,"vw":5.788709},{"c":5.81,"h":5.98,"l":5.6,"n":475,"o":5.98,"t":"2024-10-24T04:00:00Z","v":24627,"vw":5.750822},{"c":5.86,"h":5.95,"l":5.6501,"n":257,"o":5.85,"t":"2024-10-25T04:00:00Z","v":20111,"vw":5.838709},{"c":5.74,"h":5.95,"l":5.59,"n":498,"o":5.9,"t":"2024-10-28T04:00:00Z","v":18790,"vw":5.738616},{"c":5.74,"h":5.89,"l":5.61,"n":1283,"o":5.74,"t":"2024-10-29T04:00:00Z","v":49448,"vw":5.747054},{"c":5.68,"h":5.835,"l":5.6,"n":852,"o":5.81,"t":"2024-10-30T04:00:00Z","v":23324,"vw":5.660861},{"c":5.56,"h":5.67,"l":4.95,"n":6439,"o":5.67,"t":"2024-10-31T04:00:00Z","v":275647,"vw":5.388631},{"c":5.45,"h":5.56,"l":5.345,"n":243,"o":5.56,"t":"2024-11-01T04:00:00Z","v":13268,"vw":5.477296},{"c":5.55,"h":5.55,"l":5.3467,"n":306,"o":5.49,"t":"2024-11-04T05:00:00Z","v":10461,"vw":5.41794},{"c":5.45,"h":5.5782,"l":5.3,"n":289,"o":5.44,"t":"2024-11-05T05:00:00Z","v":21319,"vw":5.435133},{"c":5.5,"h":5.6787,"l":5.45,"n":654,"o":5.45,"t":"2024-11-06T05:00:00Z","v":41590,"vw":5.561906},{"c":5.51,"h":5.68,"l":5.5,"n":589,"o":5.58,"t":"2024-11-07T05:00:00Z","v":26067,"vw":5.577426},{"c":5.49,"h":5.6813,"l":5.49,"n":816,"o":5.5,"t":"2024-11-08T05:00:00Z","v":27196,"vw":5.584775},{"c":5.73,"h":5.87,"l":5.6,"n":386,"o":5.6,"t":"2024-11-11T05:00:00Z","v":24963,"vw":5.722419},{"c":5.75,"h":5.84,"l":5.65,"n":363,"o":5.68,"t":"2024-11-12T05:00:00Z","v":31013,"vw":5.707799},{"c":5.7,"h":5.78,"l":5.599,"n":794,"o":5.7,"t":"2024-11-13T05:00:00Z","v":35299,"vw":5.708775},{"c":5.71,"h":5.77,"l":5.69,"n":1132,"o":5.77,"t":"2024-11-14T05:00:00Z","v":51881,"vw":5.707308},{"c":5.71,"h":5.73,"l":5.6001,"n":716,"o":5.7,"t":"2024-11-15T05:00:00Z","v":56600,"vw":5.650249},{"c":5.66,"h":5.74,"l":5.5399,"n":455,"o":5.7,"t":"2024-11-18T05:00:00Z","v":32284,"vw":5.59152},{"c":5.61,"h":5.73,"l":5.5601,"n":162,"o":5.66,"t":"2024-11-19T05:00:00Z","v":11569,"vw":5.619556},{"c":5.81,"h":5.81,"l":5.6,"n":246,"o":5.65,"t":"2024-11-20T05:00:00Z","v":24188,"vw":5.725634},{"c":5.71,"h":5.87,"l":5.6831,"n":335,"o":5.69,"t":"2024-11-21T05:00:00Z","v":16021,"vw":5.809375},{"c":5.75,"h":5.87,"l":5.62,"n":193,"o":5.66,"t":"2024-11-22T05:00:00Z","v":10467,"vw":5.771586},{"c":5.9,"h":6,"l":5.7799,"n":319,"o":5.8,"t":"2024-11-25T05:00:00Z","v":24364,"vw":5.853446},{"c":5.83,"h":5.885,"l":5.68,"n":386,"o":5.88,"t":"2024-11-26T05:00:00Z","v":36437,"vw":5.766903},{"c":5.6,"h":5.75,"l":5.555,"n":532,"o":5.75,"t":"2024-11-27T05:00:00Z","v":52479,"vw":5.651906},{"c":5.64,"h":5.765,"l":5.57,"n":202,"o":5.66,"t":"2024-11-29T05:00:00Z","v":14685,"vw":5.685021},{"c":5.7,"h":6.04,"l":5.525,"n":336,"o":5.61,"t":"2024-12-02T05:00:00Z","v":32667,"vw":5.794825},{"c":5.71,"h":5.8,"l":5.58,"n":442,"o":5.8,"t":"2024-12-03T05:00:00Z","v":31001,"vw":5.705622},{"c":5.68,"h":5.76,"l":5.6,"n":373,"o":5.75,"t":"2024-12-04T05:00:00Z","v":23683,"vw":5.706342},{"c":5.66,"h":5.77,"l":5.65,"n":357,"o":5.65,"t":"2024-12-05T05:00:00Z","v":16737,"vw":5.671646},{"c":5.85,"h":5.95,"l":5.56,"n":499,"o":5.72,"t":"2024-12-06T05:00:00Z","v":41684,"vw":5.723073},{"c":5.98,"h":6.09,"l":5.55,"n":963,"o":5.85,"t":"2024-12-09T05:00:00Z","v":96059,"vw":5.839893},{"c":5.51,"h":5.84,"l":5.41,"n":644,"o":5.55,"t":"2024-12-10T05:00:00Z","v":80701,"vw":5.592301},{"c":5.6,"h":5.775,"l":5.52,"n":582,"o":5.59,"t":"2024-12-11T05:00:00Z","v":31660,"vw":5.656738},{"c":5.62,"h":5.76,"l":5.45,"n":563,"o":5.56,"t":"2024-12-12T05:00:00Z","v":60042,"vw":5.654663},{"c":5.66,"h":5.7214,"l":5.46,"n":217,"o":5.65,"t":"2024-12-13T05:00:00Z","v":26339,"vw":5.608043},{"c":5.6,"h":5.7442,"l":5.5,"n":684,"o":5.66,"t":"2024-12-16T05:00:00Z","v":108718,"vw":5.598948},{"c":5.5,"h":5.7476,"l":5.44,"n":1006,"o":5.44,"t":"2024-12-17T05:00:00Z","v":48219,"vw":5.564096},{"c":5.46,"h":5.66,"l":5.46,"n":209,"o":5.5,"t":"2024-12-18T05:00:00Z","v":26756,"vw":5.554148},{"c":5.65,"h":5.65,"l":5.42,"n":293,"o":5.46,"t":"2024-12-19T05:00:00Z","v":27593,"vw":5.471629},{"c":5.6,"h":5.69,"l":5.45,"n":796,"o":5.51,"t":"2024-12-20T05:00:00Z","v":139498,"vw":5.55751},{"c":5.48,"h":5.63,"l":5.4,"n":263,"o":5.63,"t":"2024-12-23T05:00:00Z","v":71407,"vw":5.448137},{"c":5.485,"h":5.625,"l":5.4,"n":199,"o":5.625,"t":"2024-12-24T05:00:00Z","v":13948,"vw":5.479357},{"c":5.42,"h":5.55,"l":5.35,"n":507,"o":5.45,"t":"2024-12-26T05:00:00Z","v":66341,"vw":5.403171},{"c":5.54,"h":5.54,"l":5.3,"n":253,"o":5.42,"t":"2024-12-27T05:00:00Z","v":21245,"vw":5.365441},{"c":5.52,"h":5.52,"l":5.25,"n":376,"o":5.51,"t":"2024-12-30T05:00:00Z","v":77793,"vw":5.358456},{"c":5.45,"h":5.54,"l":5.3539,"n":279,"o":5.54,"t":"2024-12-31T05:00:00Z","v":20584,"vw":5.447706},{"c":5.6,"h":5.76,"l":5.31,"n":499,"o":5.39,"t":"2025-01-02T05:00:00Z","v":38241,"vw":5.585793},{"c":5.63,"h":5.7199,"l":5.53,"n":506,"o":5.66,"t":"2025-01-03T05:00:00Z","v":53432,"vw":5.632248},{"c":5.68,"h":5.77,"l":5.6118,"n":263,"o":5.67,"t":"2025-01-06T05:00:00Z","v":30389,"vw":5.682994},{"c":5.64,"h":5.7498,"l":5.61,"n":331,"o":5.73,"t":"2025-01-07T05:00:00Z","v":29263,"vw":5.665542},{"c":5.45,"h":5.62,"l":5.43,"n":217,"o":5.62,"t":"2025-01-08T05:00:00Z","v":19020,"vw":5.476229},{"c":5.37,"h":5.4,"l":5.25,"n":481,"o":5.4,"t":"2025-01-10T05:00:00Z","v":36620,"vw":5.312988},{"c":5.43,"h":5.5391,"l":5.22,"n":250,"o":5.36,"t":"2025-01-13T05:00:00Z","v":28851,"vw":5.339121},{"c":5.31,"h":5.49,"l":5.2408,"n":137,"o":5.37,"t":"2025-01-14T05:00:00Z","v":5584,"vw":5.317882},{"c":5.26,"h":5.4499,"l":5.25,"n":433,"o":5.37,"t":"2025-01-15T05:00:00Z","v":29332,"vw":5.351784},{"c":5.28,"h":5.33,"l":5.2,"n":523,"o":5.2621,"t":"2025-01-16T05:00:00Z","v":35016,"vw":5.278195},{"c":5.25,"h":5.5,"l":5.2214,"n":398,"o":5.28,"t":"2025-01-17T05:00:00Z","v":35687,"vw":5.27233},{"c":5.21,"h":5.41,"l":5.16,"n":406,"o":5.35,"t":"2025-01-21T05:00:00Z","v":35112,"vw":5.241764},{"c":5.34,"h":5.39,"l":5.1609,"n":244,"o":5.1609,"t":"2025-01-22T05:00:00Z","v":17324,"vw":5.285872},{"c":5.34,"h":5.36,"l":5.2101,"n":344,"o":5.25,"t":"2025-01-23T05:00:00Z","v":23937,"vw":5.281881},{"c":5.3,"h":5.37,"l":5.15,"n":231,"o":5.29,"t":"2025-01-24T05:00:00Z","v":17091,"vw":5.209688},{"c":5.1,"h":5.25,"l":4.9,"n":659,"o":5.25,"t":"2025-01-27T05:00:00Z","v":79091,"vw":5.076842},{"c":5.1,"h":5.18,"l":5.06,"n":701,"o":5.09,"t":"2025-01-28T05:00:00Z","v":62561,"vw":5.094888},{"c":5.1,"h":5.32,"l":5.08,"n":361,"o":5.32,"t":"2025-01-29T05:00:00Z","v":33334,"vw":5.178707},{"c":5.02,"h":5.18,"l":5.01,"n":168,"o":5.16,"t":"2025-01-30T05:00:00Z","v":14823,"vw":5.062617},{"c":5.05,"h":5.13,"l":5,"n":270,"o":5.02,"t":"2025-01-31T05:00:00Z","v":23300,"vw":5.084923},{"c":5,"h":5.12,"l":4.83,"n":169,"o":4.98,"t":"2025-02-03T05:00:00Z","v":18855,"vw":4.972587},{"c":5.25,"h":5.45,"l":4.99,"n":286,"o":5.02,"t":"2025-02-04T05:00:00Z","v":24812,"vw":5.113507},{"c":5.23,"h":5.44,"l":5.02,"n":182,"o":5.3,"t":"2025-02-05T05:00:00Z","v":15209,"vw":5.211603},{"c":5,"h":5.21,"l":4.97,"n":347,"o":5.21,"t":"2025-02-06T05:00:00Z","v":57609,"vw":5.030661},{"c":5.15,"h":5.19,"l":5,"n":451,"o":5.06,"t":"2025-02-07T05:00:00Z","v":127453,"vw":5.02826},{"c":5.04,"h":5.3,"l":5.04,"n":440,"o":5.19,"t":"2025-02-10T05:00:00Z","v":31070,"vw":5.179671},{"c":5.02,"h":5.3,"l":5.02,"n":356,"o":5.18,"t":"2025-02-11T05:00:00Z","v":26590,"vw":5.155575},{"c":4.84,"h":5.02,"l":4.84,"n":263,"o":4.99,"t":"2025-02-12T05:00:00Z","v":16727,"vw":4.938729},{"c":4.9,"h":4.948,"l":4.8,"n":301,"o":4.8985,"t":"2025-02-13T05:00:00Z","v":39055,"vw":4.858401},{"c":5.84,"h":6.1,"l":5.15,"n":1748,"o":5.3,"t":"2025-02-14T05:00:00Z","v":208410,"vw":5.72092},{"c":5.62,"h":6.41,"l":5.55,"n":1184,"o":6.12,"t":"2025-02-18T05:00:00Z","v":126637,"vw":5.921902},{"c":5.69,"h":5.74,"l":5.65,"n":943,"o":5.72,"t":"2025-02-19T05:00:00Z","v":58421,"vw":5.704025},{"c":5.69,"h":5.87,"l":5.34,"n":1085,"o":5.79,"t":"2025-02-20T05:00:00Z","v":96838,"vw":5.551681},{"c":5.23,"h":5.6786,"l":5.21,"n":951,"o":5.63,"t":"2025-02-21T05:00:00Z","v":81173,"vw":5.423243},{"c":5.25,"h":5.72,"l":5.25,"n":1063,"o":5.58,"t":"2025-02-24T05:00:00Z","v":122425,"vw":5.429704},{"c":5.05,"h":5.64,"l":5.01,"n":1166,"o":5.26,"t":"2025-02-25T05:00:00Z","v":94930,"vw":5.142447},{"c":5.2,"h":5.2199,"l":5.02,"n":782,"o":5.09,"t":"2025-02-26T05:00:00Z","v":48578,"vw":5.11069},{"c":5.05,"h":5.17,"l":5.02,"n":248,"o":5.16,"t":"2025-02-27T05:00:00Z","v":33663,"vw":5.050764},{"c":4.94,"h":5.01,"l":4.88,"n":369,"o":5.01,"t":"2025-02-28T05:00:00Z","v":52649,"vw":4.961937},{"c":4.96,"h":5.1,"l":4.85,"n":1079,"o":5.1,"t":"2025-03-03T05:00:00Z","v":68078,"vw":5.008152},{"c":4.9,"h":5,"l":4.85,"n":507,"o":4.95,"t":"2025-03-04T05:00:00Z","v":35395,"vw":4.89051},{"c":4.95,"h":5.0907,"l":4.85,"n":311,"o":4.95,"t":"2025-03-05T05:00:00Z","v":34236,"vw":4.943687},{"c":5.07,"h":5.19,"l":4.87,"n":733,"o":4.94,"t":"2025-03-06T05:00:00Z","v":86473,"vw":5.017904},{"c":5.07,"h":5.2485,"l":5.0102,"n":391,"o":5.17,"t":"2025-03-07T05:00:00Z","v":32871,"vw":5.115229},{"c":4.77,"h":5.11,"l":4.74,"n":747,"o":5.11,"t":"2025-03-10T04:00:00Z","v":85593,"vw":4.838128},{"c":4.92,"h":5.05,"l":4.7507,"n":397,"o":4.82,"t":"2025-03-11T04:00:00Z","v":34867,"vw":4.904082},{"c":4.97,"h":5.03,"l":4.8,"n":688,"o":5.03,"t":"2025-03-12T04:00:00Z","v":58482,"vw":4.917554},{"c":4.78,"h":5,"l":4.75,"n":417,"o":4.99,"t":"2025-03-13T04:00:00Z","v":23934,"vw":4.820309},{"c":4.94,"h":4.9863,"l":4.8,"n":494,"o":4.8,"t":"2025-03-14T04:00:00Z","v":45902,"vw":4.922081},{"c":4.94,"h":5.02,"l":4.8,"n":406,"o":4.99,"t":"2025-03-17T04:00:00Z","v":49358,"vw":4.881458},{"c":4.89,"h":5.045,"l":4.82,"n":722,"o":4.97,"t":"2025-03-18T04:00:00Z","v":59073,"vw":4.888127},{"c":4.99,"h":5.05,"l":4.835,"n":593,"o":4.92,"t":"2025-03-19T04:00:00Z","v":64397,"vw":4.935844},{"c":4.9,"h":5.04,"l":4.8306,"n":1501,"o":5,"t":"2025-03-20T04:00:00Z","v":404794,"vw":4.903314},{"c":5.17,"h":5.17,"l":4.9,"n":1259,"o":4.9,"t":"2025-03-21T04:00:00Z","v":113172,"vw":5.022985},{"c":5.1,"h":5.3,"l":5.05,"n":804,"o":5.25,"t":"2025-03-24T04:00:00Z","v":62971,"vw":5.139421},{"c":5.06,"h":5.13,"l":5.05,"n":359,"o":5.1,"t":"2025-03-25T04:00:00Z","v":38922,"vw":5.08233},{"c":5.02,"h":5.17,"l":4.995,"n":293,"o":5.06,"t":"2025-03-26T04:00:00Z","v":21886,"vw":5.049218},{"c":4.99,"h":5.06,"l":4.865,"n":458,"o":5.05,"t":"2025-03-27T04:00:00Z","v":44488,"vw":4.973683},{"c":4.99,"h":5.005,"l":4.8254,"n":731,"o":4.95,"t":"2025-03-28T04:00:00Z","v":75374,"vw":4.876661},{"c":4.83,"h":4.9877,"l":4.78,"n":633,"o":4.95,"t":"2025-03-31T04:00:00Z","v":44326,"vw":4.874179},{"c":4.81,"h":4.9481,"l":4.7,"n":302,"o":4.7,"t":"2025-04-01T04:00:00Z","v":32910,"vw":4.848148},{"c":4.8,"h":4.8518,"l":4.775,"n":371,"o":4.83,"t":"2025-04-02T04:00:00Z","v":39123,"vw":4.804757},{"c":4.62,"h":4.7856,"l":4.55,"n":307,"o":4.76,"t":"2025-04-03T04:00:00Z","v":45455,"vw":4.668007},{"c":4.48,"h":4.55,"l":4.337,"n":765,"o":4.51,"t":"2025-04-04T04:00:00Z","v":146917,"vw":4.434303},{"c":4.59,"h":4.65,"l":4.05,"n":517,"o":4.36,"t":"2025-04-07T04:00:00Z","v":78075,"vw":4.34447},{"c":4.25,"h":4.71,"l":4.2054,"n":432,"o":4.71,"t":"2025-04-08T04:00:00Z","v":89967,"vw":4.346269},{"c":4.26,"h":4.595,"l":4.1211,"n":677,"o":4.3,"t":"2025-04-09T04:00:00Z","v":69470,"vw":4.400639},{"c":3.65,"h":4.16,"l":3.65,"n":1255,"o":4.07,"t":"2025-04-10T04:00:00Z","v":267207,"vw":3.772873},{"c":3.75,"h":3.7999,"l":3.67,"n":585,"o":3.74,"t":"2025-04-11T04:00:00Z","v":79956,"vw":3.714815},{"c":3.76,"h":3.89,"l":3.7,"n":400,"o":3.72,"t":"2025-04-14T04:00:00Z","v":27711,"vw":3.78975},{"c":3.65,"h":3.81,"l":3.65,"n":481,"o":3.72,"t":"2025-04-15T04:00:00Z","v":32258,"vw":3.698591},{"c":3.58,"h":3.8283,"l":3.46,"n":462,"o":3.6,"t":"2025-04-16T04:00:00Z","v":46553,"vw":3.560516},{"c":3.58,"h":3.61,"l":3.5,"n":551,"o":3.59,"t":"2025-04-17T04:00:00Z","v":29452,"vw":3.577261},{"c":3.35,"h":3.56,"l":3.2,"n":1064,"o":3.53,"t":"2025-04-21T04:00:00Z","v":94242,"vw":3.343385},{"c":3.38,"h":3.535,"l":3.3,"n":449,"o":3.37,"t":"2025-04-22T04:00:00Z","v":55122,"vw":3.398438},{"c":3.52,"h":3.62,"l":3.4417,"n":449,"o":3.47,"t":"2025-04-23T04:00:00Z","v":23241,"vw":3.527308},{"c":3.55,"h":3.59,"l":3.474,"n":419,"o":3.52,"t":"2025-04-24T04:00:00Z","v":36512,"vw":3.541965},{"c":3.5,"h":3.55,"l":3.4801,"n":528,"o":3.52,"t":"2025-04-25T04:00:00Z","v":38701,"vw":3.502948},{"c":3.5,"h":3.6199,"l":3.48,"n":329,"o":3.48,"t":"2025-04-28T04:00:00Z","v":22151,"vw":3.514915},{"c":3.48,"h":3.545,"l":3.38,"n":557,"o":3.5,"t":"2025-04-29T04:00:00Z","v":52577,"vw":3.444242},{"c":3.45,"h":3.5,"l":3.38,"n":583,"o":3.44,"t":"2025-04-30T04:00:00Z","v":60959,"vw":3.417104},{"c":3.44,"h":3.5699,"l":3.43,"n":200,"o":3.5,"t":"2025-05-01T04:00:00Z","v":15559,"vw":3.478444},{"c":3.6,"h":3.62,"l":3.4145,"n":887,"o":3.44,"t":"2025-05-02T04:00:00Z","v":89449,"vw":3.493741},{"c":3.38,"h":3.59,"l":3.37,"n":795,"o":3.53,"t":"2025-05-05T04:00:00Z","v":44585,"vw":3.432315},{"c":3.49,"h":3.52,"l":3.35,"n":689,"o":3.36,"t":"2025-05-06T04:00:00Z","v":65374,"vw":3.37114},{"c":3.59,"h":3.59,"l":3.45,"n":348,"o":3.4767,"t":"2025-05-07T04:00:00Z","v":11698,"vw":3.522028},{"c":3.49,"h":3.58,"l":3.35,"n":1097,"o":3.53,"t":"2025-05-08T04:00:00Z","v":92258,"vw":3.455979},{"c":3.43,"h":3.53,"l":3.34,"n":524,"o":3.45,"t":"2025-05-09T04:00:00Z","v":83695,"vw":3.423665},{"c":3.36,"h":3.62,"l":3.36,"n":903,"o":3.45,"t":"2025-05-12T04:00:00Z","v":97775,"vw":3.464573},{"c":3.49,"h":3.5599,"l":3.2649,"n":1223,"o":3.36,"t":"2025-05-13T04:00:00Z","v":156900,"vw":3.388997},{"c":3.48,"h":3.55,"l":3.43,"n":1497,"o":3.47,"t":"2025-05-14T04:00:00Z","v":235784,"vw":3.46594},{"c":3.49,"h":3.59,"l":3.4499,"n":760,"o":3.47,"t":"2025-05-15T04:00:00Z","v":64694,"vw":3.509592},{"c":3.52,"h":3.5799,"l":3.49,"n":1038,"o":3.5,"t":"2025-05-16T04:00:00Z","v":108729,"vw":3.533085},{"c":3.94,"h":3.9999,"l":3.602,"n":1177,"o":3.65,"t":"2025-05-19T04:00:00Z","v":112682,"vw":3.855989},{"c":3.8,"h":3.96,"l":3.799,"n":335,"o":3.95,"t":"2025-05-20T04:00:00Z","v":26657,"vw":3.855264},{"c":3.65,"h":3.8,"l":3.65,"n":302,"o":3.8,"t":"2025-05-21T04:00:00Z","v":31904,"vw":3.714163},{"c":4.13,"h":4.16,"l":3.62,"n":721,"o":3.62,"t":"2025-05-22T04:00:00Z","v":118539,"vw":3.908547},{"c":4.06,"h":4.1399,"l":4.01,"n":394,"o":4.13,"t":"2025-05-23T04:00:00Z","v":52014,"vw":4.06269},{"c":4.15,"h":4.265,"l":4.025,"n":572,"o":4.06,"t":"2025-05-27T04:00:00Z","v":70540,"vw":4.166222},{"c":3.87,"h":4.1807,"l":3.85,"n":542,"o":4.17,"t":"2025-05-28T04:00:00Z","v":51758,"vw":3.986633},{"c":4.15,"h":4.2438,"l":3.85,"n":642,"o":3.94,"t":"2025-05-29T04:00:00Z","v":90427,"vw":4.024458},{"c":4.01,"h":4.15,"l":3.9701,"n":329,"o":4.15,"t":"2025-05-30T04:00:00Z","v":24118,"vw":4.053728},{"c":3.99,"h":4.1385,"l":3.98,"n":453,"o":4.06,"t":"2025-06-02T04:00:00Z","v":32600,"vw":4.020326},{"c":3.91,"h":4.029,"l":3.91,"n":371,"o":4.02,"t":"2025-06-03T04:00:00Z","v":16744,"vw":3.981231},{"c":4,"h":4.09,"l":3.9,"n":263,"o":3.91,"t":"2025-06-04T04:00:00Z","v":18726,"vw":4.000728},{"c":4,"h":4.15,"l":3.96,"n":257,"o":3.99,"t":"2025-06-05T04:00:00Z","v":17690,"vw":4.006889},{"c":4.03,"h":4.06,"l":3.9101,"n":223,"o":3.99,"t":"2025-06-06T04:00:00Z","v":29749,"vw":3.983185},{"c":3.96,"h":4.04,"l":3.92,"n":321,"o":3.98,"t":"2025-06-09T04:00:00Z","v":24561,"vw":3.975553},{"c":4.02,"h":4.0825,"l":3.9709,"n":197,"o":4.06,"t":"2025-06-10T04:00:00Z","v":13239,"vw":4.024799},{"c":4.15,"h":4.17,"l":4.01,"n":516,"o":4.065,"t":"2025-06-11T04:00:00Z","v":29599,"vw":4.116441},{"c":4.36,"h":4.37,"l":4.0301,"n":558,"o":4.12,"t":"2025-06-12T04:00:00Z","v":55103,"vw":4.268412},{"c":4.05,"h":4.36,"l":4.05,"n":438,"o":4.28,"t":"2025-06-13T04:00:00Z","v":44269,"vw":4.25467},{"c":4.17,"h":4.3261,"l":4.1,"n":323,"o":4.16,"t":"2025-06-16T04:00:00Z","v":25393,"vw":4.182154},{"c":4.19,"h":4.2543,"l":4.04,"n":169,"o":4.17,"t":"2025-06-17T04:00:00Z","v":19791,"vw":4.186046},{"c":4.15,"h":4.2904,"l":4.1,"n":288,"o":4.14,"t":"2025-06-18T04:00:00Z","v":18228,"vw":4.188458},{"c":4.08,"h":4.2352,"l":3.99,"n":366,"o":4.0956,"t":"2025-06-20T04:00:00Z","v":55361,"vw":4.10289},{"c":4.16,"h":4.24,"l":4.01,"n":301,"o":4.01,"t":"2025-06-23T04:00:00Z","v":24711,"vw":4.124383},{"c":4.23,"h":4.3299,"l":4.12,"n":214,"o":4.16,"t":"2025-06-24T04:00:00Z","v":35346,"vw":4.19734},{"c":4.21,"h":4.29,"l":3.9301,"n":242,"o":4.17,"t":"2025-06-25T04:00:00Z","v":26701,"vw":4.187446},{"c":4.44,"h":4.4499,"l":4.12,"n":327,"o":4.12,"t":"2025-06-26T04:00:00Z","v":52505,"vw":4.357775},{"c":4.64,"h":4.69,"l":4.385,"n":648,"o":4.39,"t":"2025-06-27T04:00:00Z","v":110890,"vw":4.570896},{"c":4.44,"h":4.71,"l":4.33,"n":282,"o":4.71,"t":"2025-06-30T04:00:00Z","v":20583,"vw":4.495539},{"c":4.45,"h":4.59,"l":4.3406,"n":306,"o":4.43,"t":"2025-07-01T04:00:00Z","v":34995,"vw":4.509305},{"c":4.53,"h":4.68,"l":4.46,"n":256,"o":4.46,"t":"2025-07-02T04:00:00Z","v":27826,"vw":4.606399},{"c":4.48,"h":4.6516,"l":4.48,"n":156,"o":4.56,"t":"2025-07-03T04:00:00Z","v":10062,"vw":4.568146},{"c":4.75,"h":4.8,"l":4.6,"n":668,"o":4.65,"t":"2025-07-07T04:00:00Z","v":97975,"vw":4.744138},{"c":4.83,"h":4.94,"l":4.75,"n":537,"o":4.79,"t":"2025-07-08T04:00:00Z","v":61076,"vw":4.855965},{"c":4.82,"h":4.9115,"l":4.6654,"n":315,"o":4.902,"t":"2025-07-09T04:00:00Z","v":37973,"vw":4.809357},{"c":4.87,"h":4.8951,"l":4.66,"n":563,"o":4.84,"t":"2025-07-10T04:00:00Z","v":42209,"vw":4.838626},{"c":4.81,"h":4.87,"l":4.7001,"n":206,"o":4.7705,"t":"2025-07-11T04:00:00Z","v":17121,"vw":4.793421},{"c":4.64,"h":4.8553,"l":4.5514,"n":311,"o":4.85,"t":"2025-07-14T04:00:00Z","v":29088,"vw":4.678505},{"c":4.6,"h":4.8,"l":4.6,"n":301,"o":4.7793,"t":"2025-07-15T04:00:00Z","v":29149,"vw":4.6873},{"c":4.52,"h":4.73,"l":4.52,"n":541,"o":4.715,"t":"2025-07-16T04:00:00Z","v":11877,"vw":4.634978},{"c":4.53,"h":4.85,"l":4.47,"n":554,"o":4.58,"t":"2025-07-17T04:00:00Z","v":64016,"vw":4.61603},{"c":4.51,"h":4.6522,"l":4.35,"n":354,"o":4.5,"t":"2025-07-18T04:00:00Z","v":51854,"vw":4.442074},{"c":4.56,"h":4.6757,"l":4.56,"n":291,"o":4.57,"t":"2025-07-21T04:00:00Z","v":17495,"vw":4.618458},{"c":4.64,"h":4.75,"l":4.4,"n":456,"o":4.58,"t":"2025-07-22T04:00:00Z","v":46903,"vw":4.623562},{"c":4.89,"h":4.92,"l":4.53,"n":461,"o":4.61,"t":"2025-07-23T04:00:00Z","v":57460,"vw":4.762513},{"c":4.7,"h":4.93,"l":4.56,"n":211,"o":4.93,"t":"2025-07-24T04:00:00Z","v":20829,"vw":4.691927},{"c":4.68,"h":4.84,"l":4.5,"n":220,"o":4.78,"t":"2025-07-25T04:00:00Z","v":26909,"vw":4.591642},{"c":4.74,"h":4.85,"l":4.54,"n":238,"o":4.69,"t":"2025-07-28T04:00:00Z","v":19052,"vw":4.742259},{"c":4.68,"h":4.77,"l":4.6,"n":251,"o":4.7684,"t":"2025-07-29T04:00:00Z","v":18696,"vw":4.692381},{"c":4.62,"h":4.72,"l":4.62,"n":117,"o":4.62,"t":"2025-07-30T04:00:00Z","v":11357,"vw":4.656796},{"c":4.705,"h":4.77,"l":4.59,"n":176,"o":4.62,"t":"2025-07-31T04:00:00Z","v":21580,"vw":4.64808},{"c":4.56,"h":4.71,"l":4.3001,"n":425,"o":4.69,"t":"2025-08-01T04:00:00Z","v":90114,"vw":4.548243},{"c":4.43,"h":4.71,"l":4.42,"n":280,"o":4.56,"t":"2025-08-04T04:00:00Z","v":22665,"vw":4.57358},{"c":4.51,"h":4.61,"l":4.3522,"n":930,"o":4.45,"t":"2025-08-05T04:00:00Z","v":35966,"vw":4.44709},{"c":4.48,"h":4.5548,"l":4.43,"n":360,"o":4.47,"t":"2025-08-06T04:00:00Z","v":20196,"vw":4.474296},{"c":5.09,"h":5.2,"l":4.61,"n":1053,"o":4.61,"t":"2025-08-07T04:00:00Z","v":105231,"vw":5.028116},{"c":4.85,"h":5.05,"l":4.79,"n":269,"o":5.01,"t":"2025-08-08T04:00:00Z","v":39219,"vw":4.920863},{"c":4.75,"h":5.13,"l":4.72,"n":347,"o":4.97,"t":"2025-08-11T04:00:00Z","v":44295,"vw":4.973858},{"c":4.63,"h":4.8431,"l":4.58,"n":208,"o":4.82,"t":"2025-08-12T04:00:00Z","v":18523,"vw":4.785799},{"c":4.94,"h":5.0336,"l":4.6,"n":413,"o":4.71,"t":"2025-08-13T04:00:00Z","v":60798,"vw":4.824865},{"c":5.05,"h":5.1,"l":4.9,"n":470,"o":4.99,"t":"2025-08-14T04:00:00Z","v":57100,"vw":4.958847},{"c":5.065,"h":5.18,"l":4.99,"n":514,"o":5.1,"t":"2025-08-15T04:00:00Z","v":59515,"vw":5.064725},{"c":5.88,"h":5.95,"l":5.18,"n":1406,"o":5.18,"t":"2025-08-18T04:00:00Z","v":200471,"vw":5.676375},{"c":5.4,"h":5.95,"l":5.4,"n":594,"o":5.94,"t":"2025-08-19T04:00:00Z","v":94705,"vw":5.679282},{"c":5.85,"h":5.8879,"l":5.41,"n":520,"o":5.41,"t":"2025-08-20T04:00:00Z","v":101624,"vw":5.743873},{"c":5.44,"h":5.89,"l":5.4,"n":492,"o":5.89,"t":"2025-08-21T04:00:00Z","v":64263,"vw":5.624911},{"c":6.02,"h":6.1893,"l":5.49,"n":1217,"o":5.49,"t":"2025-08-22T04:00:00Z","v":190175,"vw":5.949448},{"c":5.99,"h":6.2399,"l":5.9513,"n":556,"o":6.06,"t":"2025-08-25T04:00:00Z","v":46908,"vw":6.040972},{"c":5.97,"h":6.1,"l":5.91,"n":858,"o":6.08,"t":"2025-08-26T04:00:00Z","v":93735,"vw":6.028514},{"c":5.97,"h":6.09,"l":5.95,"n":469,"o":6.09,"t":"2025-08-27T04:00:00Z","v":59382,"vw":6.016311},{"c":6.39,"h":6.44,"l":5.8228,"n":1210,"o":6.03,"t":"2025-08-28T04:00:00Z","v":176630,"vw":6.177417},{"c":6.33,"h":6.4399,"l":6.07,"n":848,"o":6.41,"t":"2025-08-29T04:00:00Z","v":145962,"vw":6.228514},{"c":5.925,"h":6.1947,"l":5.79,"n":1061,"o":6.19,"t":"2025-09-02T04:00:00Z","v":83910,"vw":5.997181},{"c":5.8,"h":6.03,"l":5.6631,"n":331,"o":5.99,"t":"2025-09-03T04:00:00Z","v":37566,"vw":5.840377},{"c":6.41,"h":6.4402,"l":5.6347,"n":890,"o":5.83,"t":"2025-09-04T04:00:00Z","v":136162,"vw":6.158298},{"c":6.42,"h":6.68,"l":6.18,"n":1553,"o":6.5,"t":"2025-09-05T04:00:00Z","v":232628,"vw":6.464841},{"c":7.93,"h":8,"l":6.36,"n":9532,"o":6.44,"t":"2025-09-08T04:00:00Z","v":1955121,"vw":7.434814},{"c":7.94,"h":8.3,"l":7.768,"n":2453,"o":8.16,"t":"2025-09-09T04:00:00Z","v":469323,"vw":8.029373},{"c":8.07,"h":8.24,"l":7.87,"n":1822,"o":8.1,"t":"2025-09-10T04:00:00Z","v":303550,"vw":8.035597},{"c":8.8,"h":9.2799,"l":8.15,"n":5066,"o":8.15,"t":"2025-09-11T04:00:00Z","v":961051,"vw":8.822437},{"c":9.24,"h":9.5,"l":8.8,"n":3228,"o":8.95,"t":"2025-09-12T04:00:00Z","v":504065,"vw":9.240619},{"c":9.28,"h":9.61,"l":8.74,"n":3366,"o":9.24,"t":"2025-09-15T04:00:00Z","v":462551,"vw":9.263456},{"c":9.3,"h":9.4,"l":9.03,"n":1998,"o":9.27,"t":"2025-09-16T04:00:00Z","v":251901,"vw":9.230281},{"c":8.74,"h":9.4,"l":8.41,"n":3743,"o":9.36,"t":"2025-09-17T04:00:00Z","v":459886,"vw":8.906644},{"c":9.5,"h":9.7,"l":8.91,"n":3152,"o":8.92,"t":"2025-09-18T04:00:00Z","v":450613,"vw":9.412373},{"c":9.04,"h":9.7,"l":9,"n":2677,"o":9.57,"t":"2025-09-19T04:00:00Z","v":306509,"vw":9.287797},{"c":8.93,"h":9.4,"l":8.75,"n":2830,"o":8.95,"t":"2025-09-22T04:00:00Z","v":325892,"vw":9.121383},{"c":9.65,"h":10.25,"l":8.81,"n":3908,"o":8.9,"t":"2025-09-23T04:00:00Z","v":522518,"vw":9.730998},{"c":9.04,"h":10.0594,"l":9.04,"n":3280,"o":9.66,"t":"2025-09-24T04:00:00Z","v":248556,"vw":9.422978},{"c":8.97,"h":9.23,"l":8.75,"n":2107,"o":8.98,"t":"2025-09-25T04:00:00Z","v":210882,"vw":8.894643},{"c":9.44,"h":9.4703,"l":8.86,"n":3271,"o":8.98,"t":"2025-09-26T04:00:00Z","v":321633,"vw":9.237814},{"c":9.24,"h":9.6095,"l":9.195,"n":1738,"o":9.55,"t":"2025-09-29T04:00:00Z","v":188217,"vw":9.427551},{"c":9.26,"h":9.47,"l":9.01,"n":1549,"o":9.3,"t":"2025-09-30T04:00:00Z","v":134528,"vw":9.232594},{"c":9.68,"h":10.0899,"l":9.1,"n":3732,"o":9.27,"t":"2025-10-01T04:00:00Z","v":502561,"vw":9.650414},{"c":8.9,"h":9.91,"l":8.2801,"n":4027,"o":9.83,"t":"2025-10-02T04:00:00Z","v":670080,"vw":8.848306},{"c":9.17,"h":9.5,"l":8.935,"n":2372,"o":8.94,"t":"2025-10-03T04:00:00Z","v":280694,"vw":9.17537},{"c":10.44,"h":10.735,"l":9.46,"n":5808,"o":9.46,"t":"2025-10-06T04:00:00Z","v":968940,"vw":10.309725},{"c":10.22,"h":10.8,"l":10,"n":3220,"o":10.57,"t":"2025-10-07T04:00:00Z","v":393142,"vw":10.343311},{"c":9.77,"h":10.3383,"l":9.55,"n":3347,"o":10.2,"t":"2025-10-08T04:00:00Z","v":395118,"vw":9.838642},{"c":10,"h":10.3099,"l":9.34,"n":3710,"o":9.52,"t":"2025-10-09T04:00:00Z","v":481599,"vw":9.86704},{"c":8.85,"h":10.2303,"l":8.756,"n":3882,"o":10.03,"t":"2025-10-10T04:00:00Z","v":559579,"vw":9.145401},{"c":9.285,"h":9.38,"l":8.91,"n":2883,"o":8.97,"t":"2025-10-13T04:00:00Z","v":300471,"vw":9.172365},{"c":8.22,"h":9.18,"l":8.15,"n":5306,"o":9.11,"t":"2025-10-14T04:00:00Z","v":589212,"vw":8.573916},{"c":8.38,"h":8.685,"l":8.061,"n":5200,"o":8.35,"t":"2025-10-15T04:00:00Z","v":387459,"vw":8.287139},{"c":7.8,"h":8.425,"l":7.66,"n":3358,"o":8.38,"t":"2025-10-16T04:00:00Z","v":404029,"vw":7.85582},{"c":7.49,"h":7.845,"l":7.45,"n":1984,"o":7.71,"t":"2025-10-17T04:00:00Z","v":147897,"vw":7.58192},{"c":7.94,"h":8.1382,"l":7.49,"n":2120,"o":7.49,"t":"2025-10-20T04:00:00Z","v":193081,"vw":7.903038},{"c":7.64,"h":7.89,"l":7.58,"n":2202,"o":7.88,"t":"2025-10-21T04:00:00Z","v":138824,"vw":7.678757},{"c":7.41,"h":7.61,"l":7.3001,"n":1689,"o":7.58,"t":"2025-10-22T04:00:00Z","v":132978,"vw":7.429784},{"c":7.86,"h":7.94,"l":7.3077,"n":1500,"o":7.41,"t":"2025-10-23T04:00:00Z","v":105866,"vw":7.776982},{"c":7.81,"h":8.09,"l":7.7,"n":1858,"o":7.88,"t":"2025-10-24T04:00:00Z","v":136636,"vw":7.860252},{"c":8.14,"h":8.63,"l":7.93,"n":2225,"o":8.22,"t":"2025-10-27T04:00:00Z","v":164897,"vw":8.186829},{"c":7.9,"h":8.345,"l":7.86,"n":2158,"o":8.12,"t":"2025-10-28T04:00:00Z","v":136011,"vw":8.059736},{"c":8.1,"h":8.22,"l":7.95,"n":1711,"o":7.95,"t":"2025-10-29T04:00:00Z","v":124853,"vw":8.113458},{"c":7.93,"h":8.455,"l":7.8,"n":1728,"o":8.195,"t":"2025-10-30T04:00:00Z","v":270826,"vw":8.01373},{"c":7.93,"h":8.1,"l":7.9,"n":1419,"o":8,"t":"2025-10-31T04:00:00Z","v":79184,"vw":7.987966},{"c":7.81,"h":7.97,"l":7.8,"n":1884,"o":7.97,"t":"2025-11-03T05:00:00Z","v":133285,"vw":7.849914},{"c":7.2,"h":7.61,"l":7.15,"n":1538,"o":7.61,"t":"2025-11-04T05:00:00Z","v":152143,"vw":7.312159},{"c":7.14,"h":7.6,"l":7.115,"n":2318,"o":7.19,"t":"2025-11-05T05:00:00Z","v":215106,"vw":7.332252},{"c":7.05,"h":7.2799,"l":6.925,"n":2240,"o":7.09,"t":"2025-11-06T05:00:00Z","v":262702,"vw":7.065213},{"c":7.46,"h":7.5,"l":6.84,"n":1749,"o":6.84,"t":"2025-11-07T05:00:00Z","v":128742,"vw":7.166264},{"c":7.53,"h":7.81,"l":7.34,"n":1702,"o":7.48,"t":"2025-11-10T05:00:00Z","v":143070,"vw":7.564708},{"c":7.75,"h":7.81,"l":7.38,"n":3787,"o":7.47,"t":"2025-11-11T05:00:00Z","v":174153,"vw":7.587222},{"c":7.59,"h":7.8,"l":7.3801,"n":1503,"o":7.8,"t":"2025-11-12T05:00:00Z","v":99697,"vw":7.526106},{"c":7.33,"h":7.48,"l":7.21,"n":1327,"o":7.48,"t":"2025-11-13T05:00:00Z","v":88752,"vw":7.283103},{"c":7.28,"h":7.34,"l":7.03,"n":1477,"o":7.07,"t":"2025-11-14T05:00:00Z","v":115989,"vw":7.224301},{"c":7.1,"h":7.4089,"l":7,"n":1420,"o":7.16,"t":"2025-11-17T05:00:00Z","v":123016,"vw":7.151599},{"c":7.14,"h":7.26,"l":6.9124,"n":1039,"o":7,"t":"2025-11-18T05:00:00Z","v":87380,"vw":7.088484},{"c":7.22,"h":7.45,"l":7.16,"n":1351,"o":7.16,"t":"2025-11-19T05:00:00Z","v":124495,"vw":7.267019},{"c":7.06,"h":7.45,"l":6.98,"n":1407,"o":7.31,"t":"2025-11-20T05:00:00Z","v":94015,"vw":7.184122},{"c":7.15,"h":7.22,"l":6.7508,"n":1365,"o":7,"t":"2025-11-21T05:00:00Z","v":119514,"vw":7.003366},{"c":7.36,"h":7.52,"l":7.1,"n":1518,"o":7.24,"t":"2025-11-24T05:00:00Z","v":69925,"vw":7.382301},{"c":7.53,"h":7.58,"l":7,"n":2100,"o":7.31,"t":"2025-11-25T05:00:00Z","v":121113,"vw":7.278019},{"c":7.74,"h":7.9,"l":7.485,"n":1769,"o":7.56,"t":"2025-11-26T05:00:00Z","v":82544,"vw":7.730639},{"c":7.85,"h":7.93,"l":7.75,"n":499,"o":7.75,"t":"2025-11-28T05:00:00Z","v":21861,"vw":7.838392},{"c":7.87,"h":7.9,"l":7.75,"n":977,"o":7.82,"t":"2025-12-01T05:00:00Z","v":48749,"vw":7.817236},{"c":8.65,"h":8.65,"l":8.18,"n":2389,"o":8.28,"t":"2025-12-02T05:00:00Z","v":154004,"vw":8.491046},{"c":8.76,"h":8.76,"l":8.361,"n":1229,"o":8.63,"t":"2025-12-03T05:00:00Z","v":75480,"vw":8.615477},{"c":8.61,"h":8.785,"l":8.6,"n":893,"o":8.77,"t":"2025-12-04T05:00:00Z","v":45525,"vw":8.677548},{"c":8.91,"h":9.035,"l":8.6307,"n":1510,"o":8.68,"t":"2025-12-05T05:00:00Z","v":77114,"vw":8.902211},{"c":8.74,"h":8.94,"l":8.1901,"n":1488,"o":8.93,"t":"2025-12-08T05:00:00Z","v":80890,"vw":8.728296},{"c":8.815,"h":8.91,"l":8.515,"n":1612,"o":8.6,"t":"2025-12-09T05:00:00Z","v":101658,"vw":8.800498},{"c":9.34,"h":9.51,"l":8.7,"n":3678,"o":8.72,"t":"2025-12-10T05:00:00Z","v":258250,"vw":9.14145},{"c":10.99,"h":11.2457,"l":8.5,"n":7448,"o":8.752,"t":"2025-12-11T05:00:00Z","v":736796,"vw":10.511889},{"c":10.98,"h":11.55,"l":10.57,"n":4057,"o":10.98,"t":"2025-12-12T05:00:00Z","v":346160,"vw":11.056347},{"c":11.54,"h":11.7411,"l":10.75,"n":3291,"o":10.98,"t":"2025-12-15T05:00:00Z","v":221275,"vw":11.389062},{"c":11.88,"h":11.98,"l":11.135,"n":3394,"o":11.54,"t":"2025-12-16T05:00:00Z","v":261616,"vw":11.73843},{"c":12.19,"h":12.39,"l":11.9,"n":4340,"o":11.98,"t":"2025-12-17T05:00:00Z","v":397802,"vw":12.151096},{"c":11.98,"h":12.6498,"l":11.885,"n":3994,"o":12.445,"t":"2025-12-18T05:00:00Z","v":369574,"vw":12.226559},{"c":12.2,"h":12.4999,"l":11.98,"n":2660,"o":11.98,"t":"2025-12-19T05:00:00Z","v":169814,"vw":12.249918},{"c":12.76,"h":13.255,"l":12.1635,"n":4615,"o":12.44,"t":"2025-12-22T05:00:00Z","v":450914,"vw":12.946809},{"c":12.83,"h":13.1899,"l":12.26,"n":4182,"o":12.74,"t":"2025-12-23T05:00:00Z","v":389742,"vw":12.636048},{"c":12.48,"h":12.88,"l":12.2,"n":2176,"o":12.88,"t":"2025-12-24T05:00:00Z","v":179468,"vw":12.413548},{"c":12.76,"h":12.92,"l":12.48,"n":2341,"o":12.61,"t":"2025-12-26T05:00:00Z","v":132865,"vw":12.634027},{"c":11.97,"h":12.6,"l":11.6,"n":4937,"o":12.59,"t":"2025-12-29T05:00:00Z","v":442408,"vw":11.911209},{"c":12.64,"h":12.69,"l":11.9,"n":2781,"o":11.9,"t":"2025-12-30T05:00:00Z","v":167266,"vw":12.515625},{"c":12.55,"h":12.878,"l":12.52,"n":2274,"o":12.8,"t":"2025-12-31T05:00:00Z","v":137792,"vw":12.664409},{"c":12.95,"h":13.27,"l":12.55,"n":3774,"o":12.69,"t":"2026-01-02T05:00:00Z","v":251746,"vw":12.967829},{"c":13.25,"h":13.555,"l":12.98,"n":3196,"o":13.18,"t":"2026-01-05T05:00:00Z","v":306496,"vw":13.352592},{"c":13.67,"h":13.795,"l":13.25,"n":4719,"o":13.35,"t":"2026-01-06T05:00:00Z","v":316536,"vw":13.578279},{"c":13.4,"h":13.63,"l":13.0269,"n":3657,"o":13.57,"t":"2026-01-07T05:00:00Z","v":188533,"vw":13.40046},{"c":13.05,"h":13.7351,"l":12.72,"n":3147,"o":13.35,"t":"2026-01-08T05:00:00Z","v":146638,"vw":13.002608},{"c":13.92,"h":13.97,"l":13.176,"n":3717,"o":13.23,"t":"2026-01-09T05:00:00Z","v":296088,"vw":13.680949},{"c":13.91,"h":14.33,"l":13.55,"n":4768,"o":13.86,"t":"2026-01-12T05:00:00Z","v":364399,"vw":14.071982},{"c":14.25,"h":14.7,"l":13.91,"n":3665,"o":14.1,"t":"2026-01-13T05:00:00Z","v":316186,"vw":14.308291},{"c":13.88,"h":14.21,"l":13.71,"n":4007,"o":14.17,"t":"2026-01-14T05:00:00Z","v":244991,"vw":13.959733},{"c":14.2,"h":14.5,"l":13.6,"n":3544,"o":13.88,"t":"2026-01-15T05:00:00Z","v":307393,"vw":14.156638},{"c":14.74,"h":15.22,"l":14.2,"n":4795,"o":14.31,"t":"2026-01-16T05:00:00Z","v":413091,"vw":14.857477},{"c":15.94,"h":16.27,"l":14.1,"n":12022,"o":14.61,"t":"2026-01-20T05:00:00Z","v":1372006,"vw":15.596833},{"c":17.03,"h":17.3,"l":15.99,"n":9524,"o":16.13,"t":"2026-01-21T05:00:00Z","v":1138785,"vw":16.764021},{"c":16.53,"h":17.44,"l":15.93,"n":7135,"o":17.26,"t":"2026-01-22T05:00:00Z","v":665759,"vw":16.683823},{"c":16.47,"h":16.83,"l":16,"n":3699,"o":16.34,"t":"2026-01-23T05:00:00Z","v":244544,"vw":16.602715},{"c":16.37,"h":16.7,"l":16.17,"n":4041,"o":16.67,"t":"2026-01-26T05:00:00Z","v":325829,"vw":16.42911},{"c":17.6,"h":17.95,"l":16.41,"n":5587,"o":16.57,"t":"2026-01-27T05:00:00Z","v":526761,"vw":17.602417},{"c":18.28,"h":18.4699,"l":17.5504,"n":7461,"o":17.76,"t":"2026-01-28T05:00:00Z","v":741159,"vw":18.143108},{"c":17.39,"h":18.21,"l":16.5307,"n":5703,"o":18.2,"t":"2026-01-29T05:00:00Z","v":460406,"vw":17.220022},{"c":16.81,"h":17.795,"l":16.36,"n":6730,"o":17.32,"t":"2026-01-30T05:00:00Z","v":423049,"vw":16.931169},{"c":17.65,"h":18.59,"l":16.54,"n":5102,"o":16.65,"t":"2026-02-02T05:00:00Z","v":465964,"vw":17.880143},{"c":17.6,"h":17.99,"l":17,"n":6103,"o":17.92,"t":"2026-02-03T05:00:00Z","v":456265,"vw":17.49562},{"c":15.75,"h":17.99,"l":15.2,"n":6337,"o":17.96,"t":"2026-02-04T05:00:00Z","v":454542,"vw":16.122271},{"c":15.87,"h":16.34,"l":15.46,"n":5608,"o":15.49,"t":"2026-02-05T05:00:00Z","v":483371,"vw":16.021361},{"c":11.12,"h":11.7388,"l":10.02,"n":15142,"o":10.28,"t":"2026-02-06T05:00:00Z","v":1603683,"vw":10.785528},{"c":12.56,"h":12.64,"l":10.5111,"n":9904,"o":11,"t":"2026-02-09T05:00:00Z","v":917918,"vw":12.006572},{"c":12.99,"h":13.26,"l":12.28,"n":7193,"o":12.59,"t":"2026-02-10T05:00:00Z","v":561571,"vw":12.87286},{"c":11.49,"h":13.23,"l":11.28,"n":8096,"o":13.01,"t":"2026-02-11T05:00:00Z","v":779196,"vw":11.769942},{"c":10.99,"h":11.85,"l":10.88,"n":4631,"o":11.53,"t":"2026-02-12T05:00:00Z","v":365618,"vw":11.207713},{"c":11.42,"h":11.6099,"l":10.93,"n":4897,"o":10.98,"t":"2026-02-13T05:00:00Z","v":289168,"vw":11.28692},{"c":11.52,"h":11.74,"l":10.85,"n":3494,"o":11.12,"t":"2026-02-17T05:00:00Z","v":251069,"vw":11.362985},{"c":11.86,"h":12.225,"l":11.4299,"n":3183,"o":11.56,"t":"2026-02-18T05:00:00Z","v":203153,"vw":11.942211},{"c":11.79,"h":11.81,"l":11.4147,"n":3078,"o":11.65,"t":"2026-02-19T05:00:00Z","v":220051,"vw":11.616312},{"c":11.88,"h":12.29,"l":11.7,"n":2578,"o":11.74,"t":"2026-02-20T05:00:00Z","v":175307,"vw":11.948569},{"c":11.63,"h":11.84,"l":11.34,"n":2714,"o":11.81,"t":"2026-02-23T05:00:00Z","v":158946,"vw":11.593354},{"c":12.27,"h":12.47,"l":11.6,"n":3115,"o":11.6,"t":"2026-02-24T05:00:00Z","v":205321,"vw":12.139883},{"c":12.76,"h":12.92,"l":12.365,"n":2236,"o":12.38,"t":"2026-02-25T05:00:00Z","v":146664,"vw":12.645291},{"c":12.98,"h":13,"l":12.41,"n":2618,"o":12.83,"t":"2026-02-26T05:00:00Z","v":156906,"vw":12.682461},{"c":13.05,"h":13.09,"l":12.5901,"n":2112,"o":12.62,"t":"2026-02-27T05:00:00Z","v":125327,"vw":12.867412},{"c":14.04,"h":14.1799,"l":12.85,"n":5523,"o":12.85,"t":"2026-03-02T05:00:00Z","v":283570,"vw":13.887332},{"c":13.41,"h":13.79,"l":13.0052,"n":4129,"o":13.55,"t":"2026-03-03T05:00:00Z","v":211107,"vw":13.443179},{"c":14.09,"h":14.37,"l":13.1001,"n":2948,"o":13.64,"t":"2026-03-04T05:00:00Z","v":170778,"vw":14.020504},{"c":13.87,"h":14.4498,"l":13.53,"n":3347,"o":13.98,"t":"2026-03-05T05:00:00Z","v":133271,"vw":13.902099},{"c":12.92,"h":13.735,"l":12.8919,"n":2900,"o":13.4,"t":"2026-03-06T05:00:00Z","v":124571,"vw":13.197093},{"c":12.83,"h":12.87,"l":12.16,"n":2845,"o":12.38,"t":"2026-03-09T04:00:00Z","v":201569,"vw":12.526114},{"c":13.15,"h":13.4799,"l":12.819,"n":2053,"o":12.91,"t":"2026-03-10T04:00:00Z","v":109220,"vw":13.194077},{"c":13.75,"h":13.8,"l":13.19,"n":1899,"o":13.34,"t":"2026-03-11T04:00:00Z","v":114040,"vw":13.622964},{"c":12.78,"h":13.445,"l":12.63,"n":2348,"o":13.43,"t":"2026-03-12T04:00:00Z","v":137880,"vw":12.913232},{"c":12.98,"h":13.63,"l":12.78,"n":2416,"o":12.78,"t":"2026-03-13T04:00:00Z","v":131889,"vw":13.152423},{"c":11.65,"h":13,"l":11.42,"n":7888,"o":12.11,"t":"2026-03-16T04:00:00Z","v":735123,"vw":11.903628},{"c":11.31,"h":11.75,"l":10.9601,"n":4765,"o":11.41,"t":"2026-03-17T04:00:00Z","v":394481,"vw":11.265952},{"c":11.06,"h":11.315,"l":10.67,"n":2589,"o":11.31,"t":"2026-03-18T04:00:00Z","v":181827,"vw":10.955512},{"c":11.57,"h":11.6471,"l":10.66,"n":2838,"o":10.84,"t":"2026-03-19T04:00:00Z","v":122816,"vw":11.379517},{"c":10.94,"h":11.58,"l":10.88,"n":2205,"o":11.41,"t":"2026-03-20T04:00:00Z","v":102626,"vw":11.077747},{"c":11.3,"h":11.48,"l":10.75,"n":2063,"o":10.9,"t":"2026-03-23T04:00:00Z","v":109008,"vw":11.276002},{"c":11.48,"h":11.765,"l":11.14,"n":2281,"o":11.17,"t":"2026-03-24T04:00:00Z","v":155521,"vw":11.46568},{"c":12.02,"h":12.09,"l":11.48,"n":2569,"o":11.57,"t":"2026-03-25T04:00:00Z","v":88053,"vw":11.888224},{"c":11.48,"h":11.995,"l":11.47,"n":2814,"o":11.79,"t":"2026-03-26T04:00:00Z","v":152166,"vw":11.692714},{"c":11.45,"h":11.68,"l":11.2005,"n":2558,"o":11.4,"t":"2026-03-27T04:00:00Z","v":111683,"vw":11.441015},{"c":11.1,"h":11.73,"l":10.9,"n":2612,"o":11.55,"t":"2026-03-30T04:00:00Z","v":116310,"vw":11.068594},{"c":11.68,"h":11.7,"l":11.14,"n":2665,"o":11.3,"t":"2026-03-31T04:00:00Z","v":111470,"vw":11.378896},{"c":11.95,"h":12.4499,"l":11.68,"n":3541,"o":11.88,"t":"2026-04-01T04:00:00Z","v":175583,"vw":12.150042},{"c":12.12,"h":12.25,"l":11.41,"n":2349,"o":11.62,"t":"2026-04-02T04:00:00Z","v":104124,"vw":12.012823},{"c":12.27,"h":13,"l":12.1,"n":3793,"o":12.27,"t":"2026-04-06T04:00:00Z","v":253437,"vw":12.432969},{"c":12.15,"h":12.57,"l":11.8201,"n":2587,"o":12.15,"t":"2026-04-07T04:00:00Z","v":133662,"vw":12.205369},{"c":13.03,"h":13.27,"l":12.68,"n":1865,"o":12.68,"t":"2026-04-08T04:00:00Z","v":124728,"vw":12.989315},{"c":13.96,"h":14.18,"l":13.085,"n":3446,"o":13.23,"t":"2026-04-09T04:00:00Z","v":195552,"vw":13.841392},{"c":14.75,"h":14.9399,"l":13.72,"n":2991,"o":14.09,"t":"2026-04-10T04:00:00Z","v":123589,"vw":14.519021},{"c":16.66,"h":16.8,"l":14.8,"n":5639,"o":14.81,"t":"2026-04-13T04:00:00Z","v":441642,"vw":16.156877},{"c":15.97,"h":17.41,"l":15.65,"n":3993,"o":17.41,"t":"2026-04-14T04:00:00Z","v":215736,"vw":16.135013},{"c":15.9,"h":16.12,"l":15.2401,"n":2991,"o":15.87,"t":"2026-04-15T04:00:00Z","v":131024,"vw":15.674911},{"c":16.4,"h":16.41,"l":15.76,"n":2352,"o":16,"t":"2026-04-16T04:00:00Z","v":113531,"vw":16.130153},{"c":16.21,"h":16.88,"l":15.715,"n":3020,"o":16.67,"t":"2026-04-17T04:00:00Z","v":142468,"vw":16.139142},{"c":16.72,"h":16.98,"l":16.21,"n":2566,"o":16.54,"t":"2026-04-20T04:00:00Z","v":132565,"vw":16.673783},{"c":16.81,"h":17.4,"l":16.5,"n":2474,"o":16.94,"t":"2026-04-21T04:00:00Z","v":129998,"vw":16.875267},{"c":18,"h":18.7496,"l":16.56,"n":6749,"o":17.15,"t":"2026-04-22T04:00:00Z","v":753693,"vw":18.018651},{"c":17.24,"h":18.71,"l":16.61,"n":4716,"o":18.02,"t":"2026-04-23T04:00:00Z","v":288908,"vw":17.470478},{"c":18.77,"h":19.74,"l":17.22,"n":5849,"o":17.5,"t":"2026-04-24T04:00:00Z","v":571767,"vw":18.899581},{"c":17.73,"h":18.665,"l":17.355,"n":4777,"o":18.64,"t":"2026-04-27T04:00:00Z","v":258390,"vw":17.896955},{"c":16.6,"h":17.66,"l":16.255,"n":3612,"o":17.36,"t":"2026-04-28T04:00:00Z","v":170168,"vw":16.76715},{"c":16.57,"h":17.285,"l":16.345,"n":2991,"o":16.85,"t":"2026-04-29T04:00:00Z","v":157197,"vw":16.730634},{"c":17.41,"h":17.94,"l":16.7,"n":4097,"o":17.2,"t":"2026-04-30T04:00:00Z","v":282174,"vw":17.207686},{"c":17.13,"h":17.6299,"l":16.89,"n":3724,"o":17.13,"t":"2026-05-01T04:00:00Z","v":224156,"vw":17.147666},{"c":16.48,"h":17.77,"l":16.115,"n":3992,"o":17.4,"t":"2026-05-04T04:00:00Z","v":199621,"vw":16.632964},{"c":17.93,"h":18.135,"l":16.75,"n":4871,"o":16.76,"t":"2026-05-05T04:00:00Z","v":227183,"vw":17.716322},{"c":18.195,"h":18.25,"l":17.23,"n":4033,"o":18.05,"t":"2026-05-06T04:00:00Z","v":215091,"vw":17.942422},{"c":18.21,"h":18.325,"l":17.04,"n":4457,"o":18.25,"t":"2026-05-07T04:00:00Z","v":244456,"vw":17.5998},{"c":21.49,"h":23.9,"l":20.61,"n":14278,"o":21.28,"t":"2026-05-08T04:00:00Z","v":920087,"vw":21.881933},{"c":22.68,"h":22.948,"l":20.2859,"n":8833,"o":22.04,"t":"2026-05-11T04:00:00Z","v":626165,"vw":22.001718},{"c":20.96,"h":22.8425,"l":19.93,"n":7121,"o":22.74,"t":"2026-05-12T04:00:00Z","v":447802,"vw":20.970233},{"c":20.71,"h":21.92,"l":20.325,"n":4572,"o":21.92,"t":"2026-05-13T04:00:00Z","v":271128,"vw":20.981306},{"c":22.455,"h":22.5551,"l":20.71,"n":4944,"o":21.15,"t":"2026-05-14T04:00:00Z","v":336237,"vw":21.987372},{"c":21.08,"h":21.49,"l":20.05,"n":5159,"o":21.41,"t":"2026-05-15T04:00:00Z","v":249791,"vw":20.972943},{"c":20.015,"h":21.6499,"l":19.63,"n":5035,"o":21.5,"t":"2026-05-18T04:00:00Z","v":259380,"vw":20.257545},{"c":19.67,"h":20.47,"l":19.13,"n":4520,"o":19.63,"t":"2026-05-19T04:00:00Z","v":214406,"vw":19.662983},{"c":20.25,"h":20.3,"l":18.54,"n":3525,"o":20.02,"t":"2026-05-20T04:00:00Z","v":183227,"vw":19.579886},{"c":20.95,"h":21.16,"l":19.53,"n":3725,"o":19.95,"t":"2026-05-21T04:00:00Z","v":195898,"vw":20.443317},{"c":22.08,"h":22.8,"l":20.6377,"n":5554,"o":21.15,"t":"2026-05-22T04:00:00Z","v":352069,"vw":22.090718},{"c":22.815,"h":23.96,"l":21.88,"n":7613,"o":23.13,"t":"2026-05-26T04:00:00Z","v":543303,"vw":23.130333},{"c":21.79,"h":24,"l":21.395,"n":7796,"o":23.77,"t":"2026-05-27T04:00:00Z","v":471522,"vw":22.080217},{"c":21.62,"h":22.49,"l":21.16,"n":5257,"o":21.78,"t":"2026-05-28T04:00:00Z","v":274403,"vw":21.793111},{"c":21.27,"h":21.73,"l":20.145,"n":5755,"o":21.05,"t":"2026-05-29T04:00:00Z","v":376720,"vw":20.971037},{"c":20.65,"h":21.55,"l":20.59,"n":6077,"o":21.24,"t":"2026-06-01T04:00:00Z","v":307640,"vw":20.943217},{"c":21.95,"h":24.5,"l":21.63,"n":13217,"o":21.835,"t":"2026-06-02T04:00:00Z","v":828214,"vw":22.47765},{"c":21.07,"h":22.115,"l":20.53,"n":8504,"o":21.41,"t":"2026-06-03T04:00:00Z","v":575946,"vw":21.133949},{"c":21.91,"h":22.47,"l":19.58,"n":6587,"o":20.38,"t":"2026-06-04T04:00:00Z","v":380415,"vw":21.563942},{"c":18.49,"h":20.875,"l":18.435,"n":7704,"o":20.875,"t":"2026-06-05T04:00:00Z","v":459322,"vw":19.42393},{"c":19.71,"h":20.312,"l":18.8,"n":6528,"o":19.49,"t":"2026-06-08T04:00:00Z","v":345004,"vw":19.689832},{"c":19.07,"h":20.9888,"l":17.77,"n":6230,"o":20.14,"t":"2026-06-09T04:00:00Z","v":354404,"vw":19.023423},{"c":19.31,"h":20.3,"l":18.455,"n":4453,"o":18.8,"t":"2026-06-10T04:00:00Z","v":233991,"vw":19.310716},{"c":22.6,"h":22.69,"l":19.4,"n":9260,"o":19.86,"t":"2026-06-11T04:00:00Z","v":824606,"vw":21.489966},{"c":23.99,"h":25.7075,"l":22.81,"n":14442,"o":23.51,"t":"2026-06-12T04:00:00Z","v":1170592,"vw":24.373589},{"c":22.78,"h":25.26,"l":22.14,"n":11622,"o":25.26,"t":"2026-06-15T04:00:00Z","v":898379,"vw":23.45409},{"c":21.73,"h":23.99,"l":21.67,"n":5210,"o":22.66,"t":"2026-06-16T04:00:00Z","v":378507,"vw":22.595844},{"c":21.385,"h":22.96,"l":21.33,"n":4448,"o":22.59,"t":"2026-06-17T04:00:00Z","v":271358,"vw":22.033347},{"c":22.04,"h":22.55,"l":21.15,"n":4036,"o":22.06,"t":"2026-06-18T04:00:00Z","v":287931,"vw":21.810171},{"c":22.03,"h":22.42,"l":21.02,"n":6789,"o":22.25,"t":"2026-06-22T04:00:00Z","v":432611,"vw":21.824778},{"c":20.33,"h":21.23,"l":19.55,"n":7673,"o":20.86,"t":"2026-06-23T04:00:00Z","v":613618,"vw":20.30194},{"c":19.53,"h":20.95,"l":19.3,"n":6517,"o":20.95,"t":"2026-06-24T04:00:00Z","v":448251,"vw":19.66607},{"c":20.67,"h":21.18,"l":19.6,"n":5780,"o":20.94,"t":"2026-06-25T04:00:00Z","v":367929,"vw":20.556151},{"c":19.55,"h":20.4998,"l":19,"n":7340,"o":20,"t":"2026-06-26T04:00:00Z","v":1972434,"vw":19.540462},{"c":20.59,"h":20.71,"l":18.29,"n":6242,"o":19.56,"t":"2026-06-29T04:00:00Z","v":406423,"vw":19.902133},{"c":23.08,"h":23.61,"l":20.4101,"n":7418,"o":20.63,"t":"2026-06-30T04:00:00Z","v":599453,"vw":22.648331},{"c":20.5,"h":22.4287,"l":20.23,"n":6870,"o":22.215,"t":"2026-07-01T04:00:00Z","v":445780,"vw":21.109716},{"c":18.8,"h":21.1999,"l":18.6,"n":7302,"o":20.59,"t":"2026-07-02T04:00:00Z","v":484501,"vw":19.362832},{"c":18.81,"h":19.785,"l":18.685,"n":5743,"o":19.28,"t":"2026-07-06T04:00:00Z","v":270788,"vw":19.209222},{"c":17.87,"h":18.2421,"l":17.0101,"n":9191,"o":18.17,"t":"2026-07-07T04:00:00Z","v":614757,"vw":17.660728},{"c":17.69,"h":18.16,"l":16.9,"n":6817,"o":17.52,"t":"2026-07-08T04:00:00Z","v":437970,"vw":17.577766},{"c":18.67,"h":18.9104,"l":18.3,"n":7343,"o":18.44,"t":"2026-07-09T04:00:00Z","v":500493,"vw":18.611804},{"c":18.66,"h":19.12,"l":17.79,"n":7689,"o":18.38,"t":"2026-07-10T04:00:00Z","v":494932,"vw":18.477246},{"c":18.01,"h":18.67,"l":17.75,"n":6039,"o":18.095,"t":"2026-07-13T04:00:00Z","v":381436,"vw":18.05172},{"c":18.68,"h":19.05,"l":18.225,"n":6194,"o":18.64,"t":"2026-07-14T04:00:00Z","v":393349,"vw":18.611106},{"c":18.26,"h":19.48,"l":17.8,"n":7738,"o":19.15,"t":"2026-07-15T04:00:00Z","v":445703,"vw":18.53636},{"c":16.71,"h":17.56,"l":16.265,"n":7169,"o":17.5,"t":"2026-07-16T04:00:00Z","v":422908,"vw":16.809537},{"c":16.67,"h":17.2,"l":15.66,"n":6172,"o":15.7,"t":"2026-07-17T04:00:00Z","v":279935,"vw":16.5056},{"c":16.32,"h":17.37,"l":16.02,"n":5303,"o":16.88,"t":"2026-07-20T04:00:00Z","v":297124,"vw":16.380838},{"c":17.98,"h":18.25,"l":16.895,"n":7001,"o":17.25,"t":"2026-07-21T04:00:00Z","v":360584,"vw":17.779212},{"c":17.34,"h":18.15,"l":17.29,"n":6600,"o":17.56,"t":"2026-07-22T04:00:00Z","v":325249,"vw":17.661492},{"c":17.25,"h":17.555,"l":16.8,"n":5173,"o":16.94,"t":"2026-07-23T04:00:00Z","v":255603,"vw":17.180561},{"c":15.89,"h":17.23,"l":15.71,"n":4460,"o":17.1,"t":"2026-07-24T04:00:00Z","v":254430,"vw":16.099488},{"c":15.41,"h":16.06,"l":14.9,"n":5673,"o":16.06,"t":"2026-07-27T04:00:00Z","v":337009,"vw":15.336082},{"c":14.68,"h":14.945,"l":13.88,"n":8590,"o":14.94,"t":"2026-07-28T04:00:00Z","v":596924,"vw":14.38668},{"c":13.65,"h":14.96,"l":13.595,"n":7466,"o":14.55,"t":"2026-07-29T04:00:00Z","v":393144,"vw":13.916374},{"c":14.79,"h":14.995,"l":14.29,"n":6515,"o":14.53,"t":"2026-07-30T04:00:00Z","v":275072,"vw":14.788377},{"c":15.34,"h":15.78,"l":14.6865,"n":6247,"o":15.36,"t":"2026-07-31T04:00:00Z","v":260766,"vw":15.327569},{"c":15.7,"h":15.9,"l":14.82,"n":4747,"o":14.83,"t":"2026-08-03T04:00:00Z","v":211876,"vw":15.51047},{"c":17.44,"h":17.49,"l":16.37,"n":6844,"o":16.53,"t":"2026-08-04T04:00:00Z","v":374864,"vw":17.029949},{"c":16.01,"h":17.48,"l":15.96,"n":8766,"o":17.19,"t":"2026-08-05T04:00:00Z","v":557290,"vw":16.431292},{"c":14.95,"h":16.041,"l":14.81,"n":7950,"o":16.01,"t":"2026-08-06T04:00:00Z","v":597981,"vw":15.215258},{"c":15.53,"h":16.08,"l":15.16,"n":5959,"o":15.29,"t":"2026-08-07T04:00:00Z","v":266462,"vw":15.56944},{"c":15.09,"h":16,"l":14.9,"n":9184,"o":15.68,"t":"2026-08-10T04:00:00Z","v":534382,"vw":15.174914},{"c":15.4,"h":15.54,"l":15.01,"n":5849,"o":15.35,"t":"2026-08-11T04:00:00Z","v":230255,"vw":15.271168},{"c":15.94,"h":16.15,"l":15.61,"n":4926,"o":15.86,"t":"2026-08-12T04:00:00Z","v":278883,"vw":15.904327},{"c":16,"h":16.34,"l":15.65,"n":4927,"o":15.85,"t":"2026-08-13T04:00:00Z","v":253439,"vw":16.069727},{"c":16.04,"h":16.16,"l":15.585,"n":4480,"o":15.78,"t":"2026-08-14T04:00:00Z","v":207820,"vw":15.977835},{"c":16.86,"h":17.7984,"l":16.15,"n":8913,"o":16.3,"t":"2026-08-17T04:00:00Z","v":667036,"vw":16.853678},{"c":16.88,"h":17.69,"l":16.08,"n":10791,"o":17.4,"t":"2026-08-18T04:00:00Z","v":1009425,"vw":16.6419},{"c":14.82,"h":17.12,"l":14.6201,"n":12990,"o":17.12,"t":"2026-08-19T04:00:00Z","v":1317953,"vw":15.249752},{"c":14.62,"h":14.9589,"l":14.2384,"n":6981,"o":14.46,"t":"2026-08-20T04:00:00Z","v":488454,"vw":14.502282},{"c":14.63,"h":14.75,"l":14.132,"n":5897,"o":14.62,"t":"2026-08-21T04:00:00Z","v":361526,"vw":14.521241},{"c":14,"h":14.35,"l":13.65,"n":5940,"o":14.295,"t":"2026-08-24T04:00:00Z","v":424013,"vw":13.96729},{"c":14.25,"h":14.44,"l":14,"n":5449,"o":14.3,"t":"2026-08-25T04:00:00Z","v":238053,"vw":14.231116},{"c":15.17,"h":15.51,"l":14.69,"n":7994,"o":14.73,"t":"2026-08-26T04:00:00Z","v":718500,"vw":15.193929},{"c":15.83,"h":16.0799,"l":15.29,"n":6605,"o":15.52,"t":"2026-08-27T04:00:00Z","v":517014,"vw":15.704649},{"c":15.06,"h":15.83,"l":14.93,"n":5088,"o":15.53,"t":"2026-08-28T04:00:00Z","v":355251,"vw":15.180887},{"c":14.62,"h":15.27,"l":14.51,"n":4577,"o":15.03,"t":"2026-08-31T04:00:00Z","v":363557,"vw":14.689522},{"c":14.52,"h":14.55,"l":14,"n":6600,"o":14.23,"t":"2026-09-01T04:00:00Z","v":425074,"vw":14.404764},{"c":14.6,"h":14.66,"l":14.31,"n":5037,"o":14.36,"t":"2026-09-02T04:00:00Z","v":272423,"vw":14.52422},{"c":14.37,"h":14.6377,"l":13.835,"n":5601,"o":14.59,"t":"2026-09-03T04:00:00Z","v":286081,"vw":14.258624},{"c":14.95,"h":15.03,"l":14.41,"n":4263,"o":14.56,"t":"2026-09-04T04:00:00Z","v":312835,"vw":14.860363},{"c":15.49,"h":15.62,"l":15.075,"n":3480,"o":15.075,"t":"2026-09-08T04:00:00Z","v":161634,"vw":15.411728},{"c":15.26,"h":15.665,"l":15.14,"n":4650,"o":15.31,"t":"2026-09-09T04:00:00Z","v":399066,"vw":15.423707},{"c":15.06,"h":15.47,"l":14.72,"n":4632,"o":14.73,"t":"2026-09-10T04:00:00Z","v":318473,"vw":15.205124},{"c":14.91,"h":15.5792,"l":14.86,"n":3372,"o":15.3,"t":"2026-09-11T04:00:00Z","v":171252,"vw":15.143244},{"c":13.61,"h":14.25,"l":13.57,"n":5365,"o":14,"t":"2026-09-14T04:00:00Z","v":253886,"vw":13.877107},{"c":13.83,"h":13.85,"l":13.34,"n":4819,"o":13.81,"t":"2026-09-15T04:00:00Z","v":268335,"vw":13.66902},{"c":13.85,"h":14.26,"l":13.62,"n":4063,"o":13.98,"t":"2026-09-16T04:00:00Z","v":231385,"vw":13.94449},{"c":13.86,"h":14.61,"l":13.86,"n":4609,"o":14.4,"t":"2026-09-17T04:00:00Z","v":295565,"vw":14.042785},{"c":14.2,"h":14.38,"l":13.9,"n":5368,"o":14.38,"t":"2026-09-18T04:00:00Z","v":757066,"vw":14.172526},{"c":14.98,"h":15.24,"l":14.29,"n":4639,"o":14.55,"t":"2026-09-21T04:00:00Z","v":310355,"vw":14.854657},{"c":15.3,"h":15.31,"l":14.74,"n":4139,"o":14.87,"t":"2026-09-22T04:00:00Z","v":199593,"vw":15.11069},{"c":15.43,"h":15.46,"l":14.84,"n":3983,"o":15.09,"t":"2026-09-23T04:00:00Z","v":195980,"vw":15.224085},{"c":15.4,"h":15.4,"l":14.4864,"n":4436,"o":15.03,"t":"2026-09-24T04:00:00Z","v":209601,"vw":15.174296},{"c":15.78,"h":15.905,"l":15.32,"n":3975,"o":15.44,"t":"2026-09-25T04:00:00Z","v":180798,"vw":15.677864},{"c":15.85,"h":15.97,"l":15.45,"n":3907,"o":15.61,"t":"2026-09-28T04:00:00Z","v":227007,"vw":15.77032},{"c":16.61,"h":16.68,"l":16.14,"n":5648,"o":16.26,"t":"2026-09-29T04:00:00Z","v":347170,"vw":16.462519},{"c":16.78,"h":16.91,"l":16.56,"n":3797,"o":16.7,"t":"2026-09-30T04:00:00Z","v":179908,"vw":16.763339},{"c":17.25,"h":17.345,"l":16.66,"n":4242,"o":16.78,"t":"2026-10-01T04:00:00Z","v":214137,"vw":17.081261},{"c":18.01,"h":18.11,"l":17.6,"n":5648,"o":17.82,"t":"2026-10-02T04:00:00Z","v":286909,"vw":17.918199},{"c":17.83,"h":17.98,"l":17.3,"n":4117,"o":17.96,"t":"2026-10-05T04:00:00Z","v":223140,"vw":17.726965},{"c":17.76,"h":18.25,"l":17.545,"n":4443,"o":18.08,"t":"2026-10-06T04:00:00Z","v":273307,"vw":17.841966},{"c":17.6,"h":17.88,"l":17.26,"n":4167,"o":17.36,"t":"2026-10-07T04:00:00Z","v":259441,"vw":17.522037},{"c":16.21,"h":17.24,"l":16.01,"n":3493,"o":17.19,"t":"2026-10-08T04:00:00Z","v":187230,"vw":16.440403},{"c":16.45,"h":16.76,"l":16.1,"n":3964,"o":16.49,"t":"2026-10-09T04:00:00Z","v":162082,"vw":16.413862},{"c":16.01,"h":16.57,"l":15.56,"n":4661,"o":16.57,"t":"2026-10-12T04:00:00Z","v":217090,"vw":15.908329},{"c":15.4,"h":15.75,"l":15.07,"n":3708,"o":15.6,"t":"2026-10-13T04:00:00Z","v":206366,"vw":15.315215},{"c":14,"h":15,"l":13.93,"n":3324,"o":14.83,"t":"2026-10-14T04:00:00Z","v":201330,"vw":14.319196},{"c":13.45,"h":13.52,"l":12.9,"n":4566,"o":13.235,"t":"2026-10-15T04:00:00Z","v":357825,"vw":13.24761},{"c":12.8,"h":13.49,"l":12.75,"n":3814,"o":13.31,"t":"2026-10-16T04:00:00Z","v":185839,"vw":13.10551},{"c":13.16,"h":13.48,"l":12.95,"n":3679,"o":13.33,"t":"2026-10-19T04:00:00Z","v":203945,"vw":13.219705},{"c":13.62,"h":13.74,"l":12.6001,"n":5240,"o":13.03,"t":"2026-10-20T04:00:00Z","v":270860,"vw":13.503773},{"c":13.89,"h":14.13,"l":13.73,"n":5445,"o":13.89,"t":"2026-10-21T04:00:00Z","v":386732,"vw":13.946016}],"volatilityBars":[{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-09-21T11:00:00Z","v":100,"vw":14.48},{"c":14.44,"h":14.625,"l":14.39,"n":143,"o":14.55,"t":"2026-09-21T13:30:00Z","v":12328,"vw":14.499417},{"c":14.34,"h":14.5017,"l":14.34,"n":135,"o":14.4775,"t":"2026-09-21T13:45:00Z","v":9140,"vw":14.40678},{"c":14.4,"h":14.43,"l":14.29,"n":73,"o":14.33,"t":"2026-09-21T14:00:00Z","v":5082,"vw":14.356797},{"c":14.615,"h":14.63,"l":14.4,"n":69,"o":14.4,"t":"2026-09-21T14:15:00Z","v":5495,"vw":14.557119},{"c":14.62,"h":14.65,"l":14.6,"n":60,"o":14.65,"t":"2026-09-21T14:30:00Z","v":3033,"vw":14.63241},{"c":14.48,"h":14.62,"l":14.48,"n":85,"o":14.62,"t":"2026-09-21T14:45:00Z","v":5015,"vw":14.572855},{"c":14.6812,"h":14.6812,"l":14.51,"n":64,"o":14.57,"t":"2026-09-21T15:00:00Z","v":6259,"vw":14.601008},{"c":14.71,"h":14.78,"l":14.64,"n":127,"o":14.68,"t":"2026-09-21T15:15:00Z","v":7494,"vw":14.71315},{"c":14.71,"h":14.78,"l":14.71,"n":108,"o":14.78,"t":"2026-09-21T15:30:00Z","v":9602,"vw":14.752038},{"c":14.7591,"h":14.769,"l":14.65,"n":84,"o":14.71,"t":"2026-09-21T15:45:00Z","v":5289,"vw":14.72325},{"c":14.72,"h":14.83,"l":14.72,"n":126,"o":14.76,"t":"2026-09-21T16:00:00Z","v":27065,"vw":14.793497},{"c":14.73,"h":14.73,"l":14.69,"n":137,"o":14.715,"t":"2026-09-21T16:15:00Z","v":6404,"vw":14.715883},{"c":14.79,"h":14.8,"l":14.75,"n":61,"o":14.75,"t":"2026-09-21T16:30:00Z","v":5078,"vw":14.779324},{"c":14.775,"h":14.775,"l":14.775,"n":20,"o":14.775,"t":"2026-09-21T16:45:00Z","v":952,"vw":14.775},{"c":14.8,"h":14.8,"l":14.76,"n":103,"o":14.79,"t":"2026-09-21T17:00:00Z","v":5206,"vw":14.786335},{"c":14.775,"h":14.825,"l":14.765,"n":72,"o":14.825,"t":"2026-09-21T17:15:00Z","v":2660,"vw":14.785671},{"c":14.8695,"h":14.87,"l":14.785,"n":93,"o":14.79,"t":"2026-09-21T17:30:00Z","v":3808,"vw":14.81646},{"c":14.885,"h":14.89,"l":14.84,"n":158,"o":14.87,"t":"2026-09-21T17:45:00Z","v":10176,"vw":14.875201},{"c":15.15,"h":15.24,"l":14.88,"n":535,"o":14.9,"t":"2026-09-21T18:00:00Z","v":42615,"vw":15.012177},{"c":15.04,"h":15.13,"l":15.04,"n":142,"o":15.13,"t":"2026-09-21T18:15:00Z","v":9966,"vw":15.09069},{"c":15.09,"h":15.09,"l":15.02,"n":118,"o":15.04,"t":"2026-09-21T18:30:00Z","v":5170,"vw":15.057143},{"c":15.1,"h":15.12,"l":15.085,"n":107,"o":15.12,"t":"2026-09-21T18:45:00Z","v":4944,"vw":15.102103},{"c":15.07,"h":15.11,"l":15.0502,"n":105,"o":15.11,"t":"2026-09-21T19:00:00Z","v":10187,"vw":15.093063},{"c":15.02,"h":15.08,"l":15.02,"n":147,"o":15.06,"t":"2026-09-21T19:15:00Z","v":9292,"vw":15.048814},{"c":15.05,"h":15.09,"l":15.03,"n":161,"o":15.03,"t":"2026-09-21T19:30:00Z","v":7427,"vw":15.05583},{"c":15.01,"h":15.06,"l":14.97,"n":505,"o":15.04,"t":"2026-09-21T19:45:00Z","v":21470,"vw":15.020498},{"c":14.98,"h":14.98,"l":14.98,"n":8,"o":14.98,"t":"2026-09-21T20:00:00Z","v":16677,"vw":14.98},{"c":15.04,"h":15.04,"l":15.04,"n":17,"o":15.04,"t":"2026-09-21T20:45:00Z","v":330,"vw":15.04},{"c":15.1,"h":15.1049,"l":15.1,"n":41,"o":15.1,"t":"2026-09-21T21:00:00Z","v":2970,"vw":15.101296},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-21T23:45:00Z","v":100,"vw":14.9},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-09-22T11:30:00Z","v":250,"vw":14.91},{"c":14.93,"h":15.055,"l":14.74,"n":85,"o":14.87,"t":"2026-09-22T13:30:00Z","v":5264,"vw":14.857325},{"c":15.02,"h":15.02,"l":14.86,"n":35,"o":14.86,"t":"2026-09-22T13:45:00Z","v":1528,"vw":14.9684},{"c":15.075,"h":15.075,"l":14.97,"n":69,"o":15.025,"t":"2026-09-22T14:00:00Z","v":3660,"vw":15.024428},{"c":15.09,"h":15.13,"l":15.0001,"n":82,"o":15.02,"t":"2026-09-22T14:15:00Z","v":6889,"vw":15.083742},{"c":14.935,"h":15.145,"l":14.9,"n":206,"o":15.09,"t":"2026-09-22T14:30:00Z","v":18595,"vw":15.042273},{"c":14.875,"h":14.96,"l":14.82,"n":84,"o":14.93,"t":"2026-09-22T14:45:00Z","v":6146,"vw":14.903441},{"c":15.035,"h":15.035,"l":14.85,"n":145,"o":14.875,"t":"2026-09-22T15:00:00Z","v":7302,"vw":14.937888},{"c":14.94,"h":15.08,"l":14.94,"n":21,"o":15.08,"t":"2026-09-22T15:15:00Z","v":691,"vw":14.993333},{"c":14.895,"h":14.94,"l":14.87,"n":76,"o":14.94,"t":"2026-09-22T15:30:00Z","v":4967,"vw":14.904003},{"c":14.96,"h":14.96,"l":14.86,"n":43,"o":14.885,"t":"2026-09-22T15:45:00Z","v":2385,"vw":14.910876},{"c":14.98,"h":14.98,"l":14.97,"n":22,"o":14.97,"t":"2026-09-22T16:00:00Z","v":867,"vw":14.978684},{"c":14.98,"h":14.98,"l":14.92,"n":27,"o":14.94,"t":"2026-09-22T16:15:00Z","v":1164,"vw":14.955012},{"c":14.98,"h":15.02,"l":14.97,"n":33,"o":14.98,"t":"2026-09-22T16:30:00Z","v":1349,"vw":14.991122},{"c":15.01,"h":15.05,"l":14.995,"n":78,"o":15.0062,"t":"2026-09-22T16:45:00Z","v":3377,"vw":15.015921},{"c":15.005,"h":15.035,"l":14.98,"n":74,"o":15.03,"t":"2026-09-22T17:00:00Z","v":5584,"vw":15.009724},{"c":15.02,"h":15.035,"l":15,"n":71,"o":15.035,"t":"2026-09-22T17:15:00Z","v":2117,"vw":15.013363},{"c":15.08,"h":15.105,"l":15,"n":111,"o":15,"t":"2026-09-22T17:30:00Z","v":5381,"vw":15.057877},{"c":15.11,"h":15.11,"l":15.04,"n":153,"o":15.085,"t":"2026-09-22T17:45:00Z","v":5800,"vw":15.068666},{"c":15.1,"h":15.16,"l":15.1,"n":122,"o":15.135,"t":"2026-09-22T18:00:00Z","v":4667,"vw":15.125078},{"c":15.101,"h":15.11,"l":15.07,"n":84,"o":15.1049,"t":"2026-09-22T18:15:00Z","v":3490,"vw":15.082893},{"c":15.065,"h":15.135,"l":15.05,"n":112,"o":15.095,"t":"2026-09-22T18:30:00Z","v":5103,"vw":15.09822},{"c":15.065,"h":15.07,"l":15.01,"n":101,"o":15.02,"t":"2026-09-22T18:45:00Z","v":3537,"vw":15.040332},{"c":15.08,"h":15.09,"l":15.07,"n":45,"o":15.07,"t":"2026-09-22T19:00:00Z","v":2222,"vw":15.078667},{"c":15.11,"h":15.13,"l":15.08,"n":84,"o":15.08,"t":"2026-09-22T19:15:00Z","v":3802,"vw":15.100126},{"c":15.27,"h":15.29,"l":15.11,"n":193,"o":15.12,"t":"2026-09-22T19:30:00Z","v":14056,"vw":15.185239},{"c":15.31,"h":15.31,"l":15.195,"n":742,"o":15.29,"t":"2026-09-22T19:45:00Z","v":39199,"vw":15.251217},{"c":15.3,"h":15.3,"l":15.3,"n":8,"o":15.3,"t":"2026-09-22T20:00:00Z","v":20765,"vw":15.3},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-09-22T22:15:00Z","v":500,"vw":15.09},{"c":15,"h":15.09,"l":15,"n":3,"o":15.09,"t":"2026-09-22T22:30:00Z","v":400,"vw":15.06045},{"c":15,"h":15.09,"l":15,"n":6,"o":15.09,"t":"2026-09-22T23:30:00Z","v":540,"vw":15.037125},{"c":16.1,"h":16.1,"l":15.42,"n":5,"o":15.42,"t":"2026-09-23T08:00:00Z","v":610,"vw":15.883717},{"c":15.2901,"h":15.6,"l":15.2901,"n":2,"o":15.6,"t":"2026-09-23T11:00:00Z","v":6000,"vw":15.367575},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-09-23T12:15:00Z","v":209,"vw":15.07},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-09-23T12:30:00Z","v":100,"vw":15.24},{"c":14.9,"h":15.09,"l":14.9,"n":74,"o":15.09,"t":"2026-09-23T13:30:00Z","v":7878,"vw":15.034553},{"c":14.98,"h":15.02,"l":14.92,"n":121,"o":14.99,"t":"2026-09-23T13:45:00Z","v":11531,"vw":14.989129},{"c":14.84,"h":15.04,"l":14.84,"n":164,"o":15.01,"t":"2026-09-23T14:00:00Z","v":17084,"vw":14.949},{"c":14.94,"h":15.0378,"l":14.91,"n":71,"o":14.955,"t":"2026-09-23T14:15:00Z","v":4448,"vw":14.949555},{"c":15.06,"h":15.135,"l":15.04,"n":94,"o":15.08,"t":"2026-09-23T14:30:00Z","v":8900,"vw":15.081894},{"c":15.24,"h":15.24,"l":15.055,"n":149,"o":15.08,"t":"2026-09-23T14:45:00Z","v":11176,"vw":15.140739},{"c":15.27,"h":15.29,"l":15.27,"n":34,"o":15.27,"t":"2026-09-23T15:00:00Z","v":2370,"vw":15.271059},{"c":15.34,"h":15.34,"l":15.2455,"n":101,"o":15.27,"t":"2026-09-23T15:15:00Z","v":5825,"vw":15.302173},{"c":15.29,"h":15.36,"l":15.29,"n":43,"o":15.36,"t":"2026-09-23T15:30:00Z","v":2456,"vw":15.353},{"c":15.18,"h":15.28,"l":15.18,"n":54,"o":15.28,"t":"2026-09-23T15:45:00Z","v":2248,"vw":15.230598},{"c":15.18,"h":15.18,"l":15.13,"n":75,"o":15.16,"t":"2026-09-23T16:00:00Z","v":4399,"vw":15.159733},{"c":15.14,"h":15.19,"l":15.1,"n":73,"o":15.19,"t":"2026-09-23T16:15:00Z","v":3734,"vw":15.153342},{"c":15.125,"h":15.14,"l":15.125,"n":27,"o":15.14,"t":"2026-09-23T16:30:00Z","v":1126,"vw":15.135395},{"c":15.11,"h":15.15,"l":15.11,"n":12,"o":15.135,"t":"2026-09-23T16:45:00Z","v":1923,"vw":15.147093},{"c":15.045,"h":15.1,"l":15.02,"n":75,"o":15.09,"t":"2026-09-23T17:00:00Z","v":2308,"vw":15.07035},{"c":15.09,"h":15.09,"l":15.045,"n":69,"o":15.045,"t":"2026-09-23T17:15:00Z","v":2455,"vw":15.070826},{"c":15.12,"h":15.12,"l":15.085,"n":38,"o":15.085,"t":"2026-09-23T17:30:00Z","v":1608,"vw":15.106976},{"c":15.26,"h":15.29,"l":15.2,"n":96,"o":15.2,"t":"2026-09-23T17:45:00Z","v":5382,"vw":15.241597},{"c":15.36,"h":15.3998,"l":15.26,"n":119,"o":15.28,"t":"2026-09-23T18:00:00Z","v":9743,"vw":15.313999},{"c":15.38,"h":15.39,"l":15.36,"n":53,"o":15.38,"t":"2026-09-23T18:15:00Z","v":2450,"vw":15.384932},{"c":15.445,"h":15.45,"l":15.38,"n":60,"o":15.38,"t":"2026-09-23T18:30:00Z","v":2680,"vw":15.41091},{"c":15.45,"h":15.45,"l":15.42,"n":56,"o":15.44,"t":"2026-09-23T18:45:00Z","v":2341,"vw":15.43357},{"c":15.39,"h":15.42,"l":15.39,"n":34,"o":15.42,"t":"2026-09-23T19:00:00Z","v":694,"vw":15.407143},{"c":15.28,"h":15.38,"l":15.28,"n":91,"o":15.38,"t":"2026-09-23T19:15:00Z","v":3155,"vw":15.338793},{"c":15.37,"h":15.375,"l":15.3,"n":152,"o":15.3,"t":"2026-09-23T19:30:00Z","v":4838,"vw":15.345294},{"c":15.445,"h":15.46,"l":15.355,"n":697,"o":15.36,"t":"2026-09-23T19:45:00Z","v":34965,"vw":15.416553},{"c":15.43,"h":15.43,"l":15.43,"n":8,"o":15.43,"t":"2026-09-23T20:00:00Z","v":19968,"vw":15.43},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-09-24T11:15:00Z","v":230,"vw":15.29},{"c":14.5032,"h":14.5032,"l":14.5032,"n":1,"o":14.5032,"t":"2026-09-24T13:00:00Z","v":1400,"vw":14.5032},{"c":15.17,"h":15.3,"l":14.98,"n":4,"o":14.98,"t":"2026-09-24T13:15:00Z","v":496,"vw":15.209274},{"c":15.37,"h":15.37,"l":15,"n":109,"o":15.03,"t":"2026-09-24T13:30:00Z","v":9925,"vw":15.180356},{"c":15.09,"h":15.39,"l":15.09,"n":123,"o":15.375,"t":"2026-09-24T13:45:00Z","v":4312,"vw":15.239875},{"c":15.09,"h":15.21,"l":14.96,"n":145,"o":15.175,"t":"2026-09-24T14:00:00Z","v":9284,"vw":15.07901},{"c":15.04,"h":15.095,"l":15,"n":97,"o":15.09,"t":"2026-09-24T14:15:00Z","v":3163,"vw":15.045155},{"c":14.88,"h":15.16,"l":14.88,"n":121,"o":15.095,"t":"2026-09-24T14:30:00Z","v":7056,"vw":15.001212},{"c":14.895,"h":14.91,"l":14.87,"n":69,"o":14.8701,"t":"2026-09-24T14:45:00Z","v":2936,"vw":14.885825},{"c":14.87,"h":14.88,"l":14.86,"n":38,"o":14.86,"t":"2026-09-24T15:00:00Z","v":1369,"vw":14.871875},{"c":14.86,"h":14.9,"l":14.855,"n":159,"o":14.9,"t":"2026-09-24T15:15:00Z","v":6794,"vw":14.882124},{"c":14.875,"h":14.9,"l":14.8505,"n":51,"o":14.88,"t":"2026-09-24T15:30:00Z","v":2255,"vw":14.874173},{"c":14.91,"h":14.91,"l":14.8405,"n":45,"o":14.89,"t":"2026-09-24T15:45:00Z","v":1111,"vw":14.876733},{"c":14.91,"h":14.91,"l":14.83,"n":86,"o":14.86,"t":"2026-09-24T16:00:00Z","v":3251,"vw":14.864323},{"c":15.02,"h":15.14,"l":14.95,"n":132,"o":14.95,"t":"2026-09-24T16:15:00Z","v":3713,"vw":15.033898},{"c":15.28,"h":15.29,"l":15.02,"n":223,"o":15.02,"t":"2026-09-24T16:30:00Z","v":15224,"vw":15.138801},{"c":15.29,"h":15.32,"l":15.275,"n":38,"o":15.275,"t":"2026-09-24T16:45:00Z","v":1704,"vw":15.301022},{"c":15.23,"h":15.32,"l":15.21,"n":107,"o":15.27,"t":"2026-09-24T17:00:00Z","v":5365,"vw":15.251535},{"c":15.17,"h":15.225,"l":15.17,"n":50,"o":15.21,"t":"2026-09-24T17:15:00Z","v":4206,"vw":15.189008},{"c":15.13,"h":15.1937,"l":15.09,"n":207,"o":15.1937,"t":"2026-09-24T17:30:00Z","v":23028,"vw":15.138753},{"c":15.1839,"h":15.1856,"l":15.16,"n":25,"o":15.16,"t":"2026-09-24T17:45:00Z","v":1882,"vw":15.181278},{"c":15.205,"h":15.205,"l":15.1,"n":120,"o":15.16,"t":"2026-09-24T18:00:00Z","v":6641,"vw":15.141267},{"c":15.195,"h":15.195,"l":15.12,"n":112,"o":15.14,"t":"2026-09-24T18:15:00Z","v":2525,"vw":15.156042},{"c":15.255,"h":15.28,"l":15.12,"n":98,"o":15.17,"t":"2026-09-24T18:30:00Z","v":4973,"vw":15.188758},{"c":15.29,"h":15.29,"l":15.24,"n":38,"o":15.255,"t":"2026-09-24T18:45:00Z","v":1127,"vw":15.255625},{"c":15.19,"h":15.235,"l":15.19,"n":61,"o":15.22,"t":"2026-09-24T19:00:00Z","v":2649,"vw":15.20773},{"c":15.21,"h":15.235,"l":15.185,"n":101,"o":15.235,"t":"2026-09-24T19:15:00Z","v":6216,"vw":15.207833},{"c":15.26,"h":15.26,"l":15.225,"n":141,"o":15.24,"t":"2026-09-24T19:30:00Z","v":5330,"vw":15.238848},{"c":15.4,"h":15.4,"l":15.24,"n":634,"o":15.265,"t":"2026-09-24T19:45:00Z","v":26672,"vw":15.311831},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-09-24T20:00:00Z","v":19017,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-24T21:00:00Z","v":14961,"vw":15.4},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-09-25T13:00:00Z","v":195,"vw":15.21},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-09-25T13:15:00Z","v":134,"vw":15.23},{"c":15.515,"h":15.66,"l":15.32,"n":93,"o":15.46,"t":"2026-09-25T13:30:00Z","v":9850,"vw":15.447698},{"c":15.75,"h":15.75,"l":15.515,"n":78,"o":15.515,"t":"2026-09-25T13:45:00Z","v":3507,"vw":15.619341},{"c":15.615,"h":15.65,"l":15.51,"n":47,"o":15.65,"t":"2026-09-25T14:00:00Z","v":3039,"vw":15.594012},{"c":15.505,"h":15.52,"l":15.5,"n":25,"o":15.51,"t":"2026-09-25T14:15:00Z","v":2156,"vw":15.504167},{"c":15.45,"h":15.5,"l":15.43,"n":65,"o":15.4667,"t":"2026-09-25T14:30:00Z","v":2924,"vw":15.454774},{"c":15.5095,"h":15.5095,"l":15.4,"n":80,"o":15.445,"t":"2026-09-25T14:45:00Z","v":4841,"vw":15.445538},{"c":15.59,"h":15.59,"l":15.495,"n":59,"o":15.495,"t":"2026-09-25T15:00:00Z","v":2192,"vw":15.556562},{"c":15.6,"h":15.605,"l":15.56,"n":66,"o":15.5757,"t":"2026-09-25T15:15:00Z","v":3846,"vw":15.580345},{"c":15.595,"h":15.615,"l":15.57,"n":71,"o":15.615,"t":"2026-09-25T15:30:00Z","v":2871,"vw":15.586795},{"c":15.755,"h":15.755,"l":15.57,"n":137,"o":15.57,"t":"2026-09-25T15:45:00Z","v":7318,"vw":15.671623},{"c":15.84,"h":15.85,"l":15.7208,"n":118,"o":15.7208,"t":"2026-09-25T16:00:00Z","v":7173,"vw":15.806791},{"c":15.785,"h":15.905,"l":15.7001,"n":91,"o":15.89,"t":"2026-09-25T16:15:00Z","v":4476,"vw":15.781328},{"c":15.76,"h":15.8095,"l":15.735,"n":60,"o":15.76,"t":"2026-09-25T16:30:00Z","v":1925,"vw":15.770762},{"c":15.695,"h":15.76,"l":15.69,"n":98,"o":15.7301,"t":"2026-09-25T16:45:00Z","v":4599,"vw":15.716512},{"c":15.72,"h":15.72,"l":15.67,"n":23,"o":15.68,"t":"2026-09-25T17:00:00Z","v":2567,"vw":15.683062},{"c":15.7,"h":15.7,"l":15.7,"n":19,"o":15.7,"t":"2026-09-25T17:15:00Z","v":555,"vw":15.7},{"c":15.62,"h":15.7,"l":15.585,"n":95,"o":15.7,"t":"2026-09-25T17:30:00Z","v":3815,"vw":15.624393},{"c":15.59,"h":15.64,"l":15.59,"n":46,"o":15.6143,"t":"2026-09-25T17:45:00Z","v":1633,"vw":15.612563},{"c":15.65,"h":15.65,"l":15.59,"n":102,"o":15.62,"t":"2026-09-25T18:00:00Z","v":4068,"vw":15.620583},{"c":15.67,"h":15.69,"l":15.64,"n":57,"o":15.66,"t":"2026-09-25T18:15:00Z","v":2083,"vw":15.670279},{"c":15.75,"h":15.75,"l":15.69,"n":54,"o":15.72,"t":"2026-09-25T18:30:00Z","v":1638,"vw":15.714505},{"c":15.73,"h":15.75,"l":15.66,"n":143,"o":15.7045,"t":"2026-09-25T18:45:00Z","v":6053,"vw":15.700528},{"c":15.71,"h":15.7684,"l":15.69,"n":57,"o":15.71,"t":"2026-09-25T19:00:00Z","v":2908,"vw":15.749495},{"c":15.765,"h":15.8,"l":15.69,"n":137,"o":15.71,"t":"2026-09-25T19:15:00Z","v":7369,"vw":15.751667},{"c":15.73,"h":15.755,"l":15.7,"n":118,"o":15.75,"t":"2026-09-25T19:30:00Z","v":4563,"vw":15.734828},{"c":15.795,"h":15.82,"l":15.72,"n":610,"o":15.77,"t":"2026-09-25T19:45:00Z","v":25016,"vw":15.774793},{"c":15.78,"h":15.78,"l":15.78,"n":8,"o":15.78,"t":"2026-09-25T20:00:00Z","v":14769,"vw":15.78},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-25T20:30:00Z","v":29922,"vw":15.78},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-25T21:15:00Z","v":100,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-25T23:15:00Z","v":100,"vw":15.47},{"c":15.37,"h":15.42,"l":15.37,"n":3,"o":15.4,"t":"2026-09-28T08:00:00Z","v":700,"vw":15.39},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-09-28T08:15:00Z","v":200,"vw":15.37},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-28T12:15:00Z","v":300,"vw":15.56},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-09-28T12:30:00Z","v":200,"vw":15.6},{"c":15.605,"h":15.78,"l":15.595,"n":147,"o":15.61,"t":"2026-09-28T13:30:00Z","v":11879,"vw":15.664456},{"c":15.81,"h":15.81,"l":15.55,"n":75,"o":15.69,"t":"2026-09-28T13:45:00Z","v":3733,"vw":15.66059},{"c":15.745,"h":15.76,"l":15.6101,"n":126,"o":15.76,"t":"2026-09-28T14:00:00Z","v":8531,"vw":15.6834},{"c":15.8373,"h":15.84,"l":15.7,"n":62,"o":15.7,"t":"2026-09-28T14:15:00Z","v":3757,"vw":15.78212},{"c":15.51,"h":15.77,"l":15.51,"n":81,"o":15.77,"t":"2026-09-28T14:30:00Z","v":4661,"vw":15.70309},{"c":15.56,"h":15.569,"l":15.47,"n":44,"o":15.52,"t":"2026-09-28T14:45:00Z","v":3422,"vw":15.541035},{"c":15.51,"h":15.54,"l":15.49,"n":34,"o":15.49,"t":"2026-09-28T15:00:00Z","v":2014,"vw":15.512152},{"c":15.6,"h":15.6,"l":15.45,"n":109,"o":15.47,"t":"2026-09-28T15:15:00Z","v":6280,"vw":15.517266},{"c":15.595,"h":15.64,"l":15.54,"n":67,"o":15.54,"t":"2026-09-28T15:30:00Z","v":2197,"vw":15.604091},{"c":15.72,"h":15.72,"l":15.6,"n":113,"o":15.62,"t":"2026-09-28T15:45:00Z","v":6615,"vw":15.652163},{"c":15.66,"h":15.73,"l":15.66,"n":58,"o":15.66,"t":"2026-09-28T16:00:00Z","v":2417,"vw":15.702647},{"c":15.97,"h":15.97,"l":15.71,"n":168,"o":15.73,"t":"2026-09-28T16:15:00Z","v":4996,"vw":15.840808},{"c":15.84,"h":15.93,"l":15.84,"n":80,"o":15.92,"t":"2026-09-28T16:30:00Z","v":3605,"vw":15.89494},{"c":15.76,"h":15.845,"l":15.74,"n":38,"o":15.845,"t":"2026-09-28T16:45:00Z","v":2070,"vw":15.797667},{"c":15.9,"h":15.9,"l":15.72,"n":84,"o":15.765,"t":"2026-09-28T17:00:00Z","v":4145,"vw":15.834713},{"c":15.83,"h":15.92,"l":15.83,"n":21,"o":15.9,"t":"2026-09-28T17:15:00Z","v":681,"vw":15.876645},{"c":15.805,"h":15.8599,"l":15.75,"n":24,"o":15.78,"t":"2026-09-28T17:30:00Z","v":1662,"vw":15.817814},{"c":15.88,"h":15.92,"l":15.86,"n":99,"o":15.86,"t":"2026-09-28T17:45:00Z","v":4367,"vw":15.89069},{"c":15.86,"h":15.9,"l":15.86,"n":63,"o":15.88,"t":"2026-09-28T18:00:00Z","v":2408,"vw":15.879481},{"c":15.855,"h":15.89,"l":15.85,"n":48,"o":15.89,"t":"2026-09-28T18:15:00Z","v":1507,"vw":15.86239},{"c":15.88,"h":15.91,"l":15.85,"n":93,"o":15.86,"t":"2026-09-28T18:30:00Z","v":3258,"vw":15.873},{"c":15.91,"h":15.91,"l":15.83,"n":132,"o":15.85,"t":"2026-09-28T18:45:00Z","v":5095,"vw":15.858059},{"c":15.84,"h":15.915,"l":15.84,"n":77,"o":15.91,"t":"2026-09-28T19:00:00Z","v":2695,"vw":15.881585},{"c":15.84,"h":15.86,"l":15.79,"n":122,"o":15.86,"t":"2026-09-28T19:15:00Z","v":5277,"vw":15.817703},{"c":15.775,"h":15.8,"l":15.775,"n":105,"o":15.8,"t":"2026-09-28T19:30:00Z","v":2499,"vw":15.782778},{"c":15.86,"h":15.88,"l":15.77,"n":715,"o":15.775,"t":"2026-09-28T19:45:00Z","v":31718,"vw":15.835938},{"c":15.85,"h":15.85,"l":15.85,"n":12,"o":15.85,"t":"2026-09-28T20:00:00Z","v":20830,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-28T20:15:00Z","v":59844,"vw":15.85},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-09-28T23:45:00Z","v":150,"vw":15.54},{"c":15.85,"h":15.85,"l":15.81,"n":6,"o":15.81,"t":"2026-09-29T08:00:00Z","v":1004,"vw":15.832962},{"c":15.88,"h":15.88,"l":15.87,"n":4,"o":15.87,"t":"2026-09-29T08:15:00Z","v":420,"vw":15.8775},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-09-29T11:30:00Z","v":319,"vw":16},{"c":16.47,"h":16.47,"l":16.255,"n":286,"o":16.29,"t":"2026-09-29T13:30:00Z","v":17608,"vw":16.338824},{"c":16.485,"h":16.57,"l":16.25,"n":87,"o":16.38,"t":"2026-09-29T13:45:00Z","v":8893,"vw":16.40225},{"c":16.325,"h":16.5188,"l":16.245,"n":115,"o":16.5188,"t":"2026-09-29T14:00:00Z","v":8516,"vw":16.335911},{"c":16.315,"h":16.33,"l":16.25,"n":26,"o":16.32,"t":"2026-09-29T14:15:00Z","v":1062,"vw":16.309375},{"c":16.23,"h":16.36,"l":16.23,"n":60,"o":16.295,"t":"2026-09-29T14:30:00Z","v":2524,"vw":16.28469},{"c":16.2,"h":16.3,"l":16.17,"n":112,"o":16.2225,"t":"2026-09-29T14:45:00Z","v":4745,"vw":16.229849},{"c":16.19,"h":16.21,"l":16.15,"n":124,"o":16.2,"t":"2026-09-29T15:00:00Z","v":5771,"vw":16.188349},{"c":16.17,"h":16.2082,"l":16.14,"n":77,"o":16.2082,"t":"2026-09-29T15:15:00Z","v":3551,"vw":16.173685},{"c":16.19,"h":16.19,"l":16.15,"n":48,"o":16.15,"t":"2026-09-29T15:30:00Z","v":4817,"vw":16.183614},{"c":16.19,"h":16.24,"l":16.18,"n":116,"o":16.18,"t":"2026-09-29T15:45:00Z","v":6086,"vw":16.214356},{"c":16.265,"h":16.265,"l":16.19,"n":80,"o":16.19,"t":"2026-09-29T16:00:00Z","v":5763,"vw":16.228603},{"c":16.29,"h":16.32,"l":16.26,"n":208,"o":16.265,"t":"2026-09-29T16:15:00Z","v":9337,"vw":16.285858},{"c":16.24,"h":16.38,"l":16.235,"n":306,"o":16.29,"t":"2026-09-29T16:30:00Z","v":13747,"vw":16.285249},{"c":16.31,"h":16.31,"l":16.2,"n":151,"o":16.22,"t":"2026-09-29T16:45:00Z","v":10612,"vw":16.246482},{"c":16.25,"h":16.3,"l":16.2242,"n":115,"o":16.281,"t":"2026-09-29T17:00:00Z","v":4603,"vw":16.25547},{"c":16.31,"h":16.31,"l":16.23,"n":64,"o":16.25,"t":"2026-09-29T17:15:00Z","v":4204,"vw":16.253272},{"c":16.285,"h":16.35,"l":16.285,"n":106,"o":16.345,"t":"2026-09-29T17:30:00Z","v":1879,"vw":16.312727},{"c":16.28,"h":16.33,"l":16.28,"n":124,"o":16.285,"t":"2026-09-29T17:45:00Z","v":4969,"vw":16.288583},{"c":16.39,"h":16.405,"l":16.31,"n":124,"o":16.31,"t":"2026-09-29T18:00:00Z","v":5725,"vw":16.345757},{"c":16.3801,"h":16.4,"l":16.355,"n":94,"o":16.355,"t":"2026-09-29T18:15:00Z","v":4529,"vw":16.382446},{"c":16.54,"h":16.54,"l":16.39,"n":246,"o":16.42,"t":"2026-09-29T18:30:00Z","v":17015,"vw":16.478507},{"c":16.6,"h":16.6,"l":16.5,"n":170,"o":16.515,"t":"2026-09-29T18:45:00Z","v":5986,"vw":16.56152},{"c":16.56,"h":16.63,"l":16.56,"n":299,"o":16.6,"t":"2026-09-29T19:00:00Z","v":11424,"vw":16.596336},{"c":16.5775,"h":16.65,"l":16.55,"n":164,"o":16.56,"t":"2026-09-29T19:15:00Z","v":10279,"vw":16.607351},{"c":16.655,"h":16.66,"l":16.585,"n":152,"o":16.585,"t":"2026-09-29T19:30:00Z","v":5292,"vw":16.626061},{"c":16.62,"h":16.68,"l":16.49,"n":918,"o":16.65,"t":"2026-09-29T19:45:00Z","v":63976,"vw":16.594526},{"c":16.4533,"h":16.63,"l":16.4533,"n":18,"o":16.62,"t":"2026-09-29T20:00:00Z","v":91546,"vw":16.545739},{"c":17,"h":17,"l":16.92,"n":9,"o":16.92,"t":"2026-09-30T08:00:00Z","v":1185,"vw":16.99},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-30T08:15:00Z","v":242,"vw":16.7},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-09-30T08:45:00Z","v":381,"vw":16.61},{"c":17,"h":17,"l":16.61,"n":5,"o":16.61,"t":"2026-09-30T13:00:00Z","v":334,"vw":16.868243},{"c":16.62,"h":16.8279,"l":16.56,"n":110,"o":16.7,"t":"2026-09-30T13:30:00Z","v":14207,"vw":16.655106},{"c":16.75,"h":16.8987,"l":16.72,"n":108,"o":16.72,"t":"2026-09-30T13:45:00Z","v":5421,"vw":16.797334},{"c":16.88,"h":16.8939,"l":16.745,"n":114,"o":16.83,"t":"2026-09-30T14:00:00Z","v":5669,"vw":16.82058},{"c":16.665,"h":16.9,"l":16.665,"n":84,"o":16.9,"t":"2026-09-30T14:15:00Z","v":4251,"vw":16.818641},{"c":16.5658,"h":16.68,"l":16.5658,"n":46,"o":16.6252,"t":"2026-09-30T14:30:00Z","v":1155,"vw":16.601571},{"c":16.764,"h":16.765,"l":16.6,"n":46,"o":16.6,"t":"2026-09-30T14:45:00Z","v":2258,"vw":16.715077},{"c":16.81,"h":16.82,"l":16.77,"n":115,"o":16.775,"t":"2026-09-30T15:00:00Z","v":5164,"vw":16.801275},{"c":16.82,"h":16.85,"l":16.805,"n":43,"o":16.85,"t":"2026-09-30T15:15:00Z","v":1511,"vw":16.817563},{"c":16.725,"h":16.82,"l":16.725,"n":49,"o":16.82,"t":"2026-09-30T15:30:00Z","v":1879,"vw":16.768707},{"c":16.72,"h":16.75,"l":16.685,"n":37,"o":16.73,"t":"2026-09-30T15:45:00Z","v":1983,"vw":16.697385},{"c":16.73,"h":16.735,"l":16.691,"n":66,"o":16.691,"t":"2026-09-30T16:00:00Z","v":3862,"vw":16.713948},{"c":16.66,"h":16.68,"l":16.65,"n":64,"o":16.68,"t":"2026-09-30T16:15:00Z","v":1787,"vw":16.662748},{"c":16.68,"h":16.7,"l":16.65,"n":73,"o":16.675,"t":"2026-09-30T16:30:00Z","v":2694,"vw":16.675101},{"c":16.73,"h":16.74,"l":16.62,"n":140,"o":16.68,"t":"2026-09-30T16:45:00Z","v":8265,"vw":16.696945},{"c":16.72,"h":16.75,"l":16.69,"n":110,"o":16.74,"t":"2026-09-30T17:00:00Z","v":9116,"vw":16.7214},{"c":16.6239,"h":16.71,"l":16.6239,"n":92,"o":16.71,"t":"2026-09-30T17:15:00Z","v":3517,"vw":16.670893},{"c":16.72,"h":16.72,"l":16.65,"n":58,"o":16.67,"t":"2026-09-30T17:30:00Z","v":2316,"vw":16.686889},{"c":16.8,"h":16.8,"l":16.69,"n":80,"o":16.715,"t":"2026-09-30T17:45:00Z","v":2919,"vw":16.740755},{"c":16.77,"h":16.785,"l":16.76,"n":30,"o":16.785,"t":"2026-09-30T18:00:00Z","v":951,"vw":16.772143},{"c":16.77,"h":16.8,"l":16.75,"n":65,"o":16.76,"t":"2026-09-30T18:15:00Z","v":3464,"vw":16.771146},{"c":16.77,"h":16.81,"l":16.75,"n":95,"o":16.8,"t":"2026-09-30T18:30:00Z","v":5388,"vw":16.779967},{"c":16.77,"h":16.8,"l":16.75,"n":48,"o":16.77,"t":"2026-09-30T18:45:00Z","v":2042,"vw":16.774508},{"c":16.78,"h":16.79,"l":16.77,"n":39,"o":16.77,"t":"2026-09-30T19:00:00Z","v":1247,"vw":16.7775},{"c":16.785,"h":16.79,"l":16.77,"n":117,"o":16.785,"t":"2026-09-30T19:15:00Z","v":6479,"vw":16.77691},{"c":16.86,"h":16.88,"l":16.75,"n":242,"o":16.77,"t":"2026-09-30T19:30:00Z","v":8343,"vw":16.823792},{"c":16.8,"h":16.91,"l":16.79,"n":519,"o":16.87,"t":"2026-09-30T19:45:00Z","v":24568,"vw":16.861539},{"c":16.78,"h":16.78,"l":16.78,"n":7,"o":16.78,"t":"2026-09-30T20:00:00Z","v":29407,"vw":16.78},{"c":16.79,"h":17,"l":16.71,"n":143,"o":16.78,"t":"2026-10-01T13:30:00Z","v":14936,"vw":16.851057},{"c":16.87,"h":16.95,"l":16.7005,"n":103,"o":16.7005,"t":"2026-10-01T13:45:00Z","v":15639,"vw":16.877169},{"c":16.72,"h":16.84,"l":16.66,"n":123,"o":16.82,"t":"2026-10-01T14:00:00Z","v":7823,"vw":16.730274},{"c":16.75,"h":16.9284,"l":16.7,"n":66,"o":16.865,"t":"2026-10-01T14:15:00Z","v":5287,"vw":16.767092},{"c":16.8975,"h":16.91,"l":16.73,"n":34,"o":16.77,"t":"2026-10-01T14:30:00Z","v":1055,"vw":16.844793},{"c":16.986,"h":16.99,"l":16.88,"n":105,"o":16.88,"t":"2026-10-01T14:45:00Z","v":5337,"vw":16.936703},{"c":16.95,"h":16.995,"l":16.87,"n":91,"o":16.995,"t":"2026-10-01T15:00:00Z","v":3697,"vw":16.901815},{"c":17.12,"h":17.135,"l":16.965,"n":103,"o":16.965,"t":"2026-10-01T15:15:00Z","v":6209,"vw":17.075791},{"c":17.06,"h":17.11,"l":17.05,"n":106,"o":17.11,"t":"2026-10-01T15:30:00Z","v":2404,"vw":17.065538},{"c":17.06,"h":17.06,"l":17.02,"n":56,"o":17.06,"t":"2026-10-01T15:45:00Z","v":3182,"vw":17.058543},{"c":17.0269,"h":17.08,"l":17.0269,"n":57,"o":17.055,"t":"2026-10-01T16:00:00Z","v":5061,"vw":17.063152},{"c":17.075,"h":17.11,"l":17.05,"n":89,"o":17.05,"t":"2026-10-01T16:15:00Z","v":3363,"vw":17.071509},{"c":17.1892,"h":17.1892,"l":17.075,"n":179,"o":17.075,"t":"2026-10-01T16:30:00Z","v":13281,"vw":17.163197},{"c":17.11,"h":17.18,"l":17.11,"n":48,"o":17.18,"t":"2026-10-01T16:45:00Z","v":2772,"vw":17.139474},{"c":17.14,"h":17.16,"l":17.12,"n":102,"o":17.12,"t":"2026-10-01T17:00:00Z","v":3113,"vw":17.135682},{"c":17.31,"h":17.32,"l":17.1,"n":162,"o":17.1,"t":"2026-10-01T17:15:00Z","v":11027,"vw":17.207459},{"c":17.3394,"h":17.345,"l":17.2606,"n":80,"o":17.34,"t":"2026-10-01T17:30:00Z","v":3739,"vw":17.32393},{"c":17.17,"h":17.345,"l":17.135,"n":170,"o":17.345,"t":"2026-10-01T17:45:00Z","v":7273,"vw":17.257956},{"c":17.06,"h":17.155,"l":17.055,"n":60,"o":17.155,"t":"2026-10-01T18:00:00Z","v":2774,"vw":17.078926},{"c":17.185,"h":17.185,"l":17.03,"n":43,"o":17.065,"t":"2026-10-01T18:15:00Z","v":3157,"vw":17.106478},{"c":17.18,"h":17.235,"l":17.16,"n":94,"o":17.18,"t":"2026-10-01T18:30:00Z","v":3114,"vw":17.186626},{"c":17.195,"h":17.23,"l":17.1537,"n":23,"o":17.1537,"t":"2026-10-01T18:45:00Z","v":1132,"vw":17.178006},{"c":17.07,"h":17.2,"l":17.06,"n":131,"o":17.18,"t":"2026-10-01T19:00:00Z","v":4473,"vw":17.133142},{"c":17.1,"h":17.12,"l":17.06,"n":104,"o":17.06,"t":"2026-10-01T19:15:00Z","v":4350,"vw":17.092778},{"c":17.12,"h":17.12,"l":17.09,"n":159,"o":17.1,"t":"2026-10-01T19:30:00Z","v":3441,"vw":17.104615},{"c":17.26,"h":17.28,"l":17.112,"n":541,"o":17.13,"t":"2026-10-01T19:45:00Z","v":24381,"vw":17.237175},{"c":17.25,"h":17.25,"l":17.25,"n":10,"o":17.25,"t":"2026-10-01T20:00:00Z","v":22236,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-01T20:15:00Z","v":13531,"vw":17.25},{"c":17.09,"h":17.25,"l":17.09,"n":5,"o":17.25,"t":"2026-10-01T21:45:00Z","v":745,"vw":17.144295},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-01T22:15:00Z","v":842,"vw":17.2},{"c":17.3,"h":17.3,"l":17.3,"n":6,"o":17.3,"t":"2026-10-01T23:00:00Z","v":440,"vw":17.3},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-02T11:00:00Z","v":219,"vw":17.49},{"c":17.89,"h":17.89,"l":17.78,"n":10,"o":17.81,"t":"2026-10-02T13:00:00Z","v":1877,"vw":17.814035},{"c":17.73,"h":17.83,"l":17.6,"n":224,"o":17.82,"t":"2026-10-02T13:30:00Z","v":13712,"vw":17.74117},{"c":17.86,"h":17.92,"l":17.765,"n":146,"o":17.775,"t":"2026-10-02T13:45:00Z","v":13229,"vw":17.841268},{"c":17.8,"h":17.88,"l":17.78,"n":124,"o":17.79,"t":"2026-10-02T14:00:00Z","v":6700,"vw":17.816757},{"c":17.85,"h":17.92,"l":17.8,"n":199,"o":17.8184,"t":"2026-10-02T14:15:00Z","v":8567,"vw":17.861814},{"c":17.94,"h":17.99,"l":17.84,"n":175,"o":17.84,"t":"2026-10-02T14:30:00Z","v":11092,"vw":17.913201},{"c":18.07,"h":18.11,"l":17.91,"n":284,"o":17.91,"t":"2026-10-02T14:45:00Z","v":14450,"vw":18.030115},{"c":17.85,"h":18.09,"l":17.81,"n":223,"o":18.09,"t":"2026-10-02T15:00:00Z","v":14906,"vw":17.942538},{"c":17.87,"h":17.8985,"l":17.8,"n":96,"o":17.8985,"t":"2026-10-02T15:15:00Z","v":4763,"vw":17.85294},{"c":17.905,"h":17.97,"l":17.87,"n":137,"o":17.87,"t":"2026-10-02T15:30:00Z","v":4218,"vw":17.930839},{"c":17.92,"h":17.96,"l":17.9,"n":87,"o":17.92,"t":"2026-10-02T15:45:00Z","v":1541,"vw":17.921667},{"c":17.92,"h":17.92,"l":17.895,"n":33,"o":17.895,"t":"2026-10-02T16:00:00Z","v":787,"vw":17.911667},{"c":17.78,"h":17.905,"l":17.78,"n":160,"o":17.905,"t":"2026-10-02T16:15:00Z","v":6246,"vw":17.848841},{"c":17.6216,"h":17.79,"l":17.6216,"n":110,"o":17.79,"t":"2026-10-02T16:30:00Z","v":4086,"vw":17.691916},{"c":17.78,"h":17.82,"l":17.7193,"n":98,"o":17.7193,"t":"2026-10-02T16:45:00Z","v":5292,"vw":17.751317},{"c":17.73,"h":17.78,"l":17.725,"n":53,"o":17.78,"t":"2026-10-02T17:00:00Z","v":1738,"vw":17.764156},{"c":17.675,"h":17.75,"l":17.6604,"n":141,"o":17.7205,"t":"2026-10-02T17:15:00Z","v":15680,"vw":17.680755},{"c":17.77,"h":17.77,"l":17.67,"n":124,"o":17.6725,"t":"2026-10-02T17:30:00Z","v":4348,"vw":17.724366},{"c":17.81,"h":17.81,"l":17.755,"n":86,"o":17.755,"t":"2026-10-02T17:45:00Z","v":2521,"vw":17.789545},{"c":17.945,"h":17.95,"l":17.76,"n":204,"o":17.79,"t":"2026-10-02T18:00:00Z","v":10909,"vw":17.887327},{"c":17.8801,"h":17.965,"l":17.88,"n":179,"o":17.965,"t":"2026-10-02T18:15:00Z","v":8621,"vw":17.910131},{"c":17.93,"h":18,"l":17.905,"n":136,"o":17.905,"t":"2026-10-02T18:30:00Z","v":5005,"vw":17.946628},{"c":17.9904,"h":17.9995,"l":17.935,"n":125,"o":17.935,"t":"2026-10-02T18:45:00Z","v":10346,"vw":17.984034},{"c":17.96,"h":18.015,"l":17.95,"n":166,"o":18,"t":"2026-10-02T19:00:00Z","v":8179,"vw":17.988362},{"c":17.995,"h":18.005,"l":17.97,"n":155,"o":17.97,"t":"2026-10-02T19:15:00Z","v":6415,"vw":17.982167},{"c":18.045,"h":18.09,"l":17.9801,"n":255,"o":18.01,"t":"2026-10-02T19:30:00Z","v":19132,"vw":18.027164},{"c":18.03,"h":18.06,"l":18,"n":817,"o":18.045,"t":"2026-10-02T19:45:00Z","v":39977,"vw":18.030906},{"c":17.65,"h":18.01,"l":17.65,"n":8,"o":18.01,"t":"2026-10-02T20:00:00Z","v":29932,"vw":18.007533},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-02T21:00:00Z","v":100,"vw":18.01},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-02T22:00:00Z","v":729,"vw":18},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-05T08:00:00Z","v":300,"vw":18.35},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-05T08:45:00Z","v":500,"vw":18.39},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-05T09:15:00Z","v":428,"vw":18.11},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-05T09:30:00Z","v":100,"vw":18.02},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-05T11:00:00Z","v":459,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-05T11:30:00Z","v":200,"vw":18.1},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-05T11:45:00Z","v":100,"vw":18.01},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-05T12:00:00Z","v":285,"vw":18.01},{"c":18.18,"h":18.37,"l":18.18,"n":3,"o":18.37,"t":"2026-10-05T12:15:00Z","v":470,"vw":18.3225},{"c":17.9903,"h":18.01,"l":17.9903,"n":4,"o":18.01,"t":"2026-10-05T12:45:00Z","v":380,"vw":18.00015},{"c":17.489,"h":17.98,"l":17.44,"n":244,"o":17.96,"t":"2026-10-05T13:30:00Z","v":17671,"vw":17.731775},{"c":17.425,"h":17.57,"l":17.3,"n":309,"o":17.44,"t":"2026-10-05T13:45:00Z","v":17327,"vw":17.41643},{"c":17.54,"h":17.54,"l":17.45,"n":61,"o":17.46,"t":"2026-10-05T14:00:00Z","v":3639,"vw":17.480706},{"c":17.7499,"h":17.7499,"l":17.64,"n":48,"o":17.64,"t":"2026-10-05T14:15:00Z","v":866,"vw":17.684355},{"c":17.7,"h":17.7,"l":17.56,"n":73,"o":17.645,"t":"2026-10-05T14:30:00Z","v":6015,"vw":17.631165},{"c":17.675,"h":17.675,"l":17.6,"n":57,"o":17.64,"t":"2026-10-05T14:45:00Z","v":3096,"vw":17.632975},{"c":17.72,"h":17.72,"l":17.57,"n":138,"o":17.69,"t":"2026-10-05T15:00:00Z","v":7752,"vw":17.611932},{"c":17.68,"h":17.77,"l":17.68,"n":81,"o":17.732,"t":"2026-10-05T15:15:00Z","v":3452,"vw":17.728036},{"c":17.71,"h":17.74,"l":17.65,"n":94,"o":17.68,"t":"2026-10-05T15:30:00Z","v":5556,"vw":17.68667},{"c":17.76,"h":17.8,"l":17.71,"n":90,"o":17.71,"t":"2026-10-05T15:45:00Z","v":4656,"vw":17.752353},{"c":17.77,"h":17.805,"l":17.733,"n":79,"o":17.8,"t":"2026-10-05T16:00:00Z","v":4168,"vw":17.76276},{"c":17.75,"h":17.77,"l":17.7,"n":55,"o":17.77,"t":"2026-10-05T16:15:00Z","v":2744,"vw":17.734601},{"c":17.79,"h":17.8,"l":17.7243,"n":45,"o":17.7243,"t":"2026-10-05T16:30:00Z","v":1927,"vw":17.75518},{"c":17.8,"h":17.8,"l":17.765,"n":52,"o":17.8,"t":"2026-10-05T16:45:00Z","v":2564,"vw":17.783468},{"c":17.73,"h":17.8,"l":17.7,"n":98,"o":17.8,"t":"2026-10-05T17:00:00Z","v":4113,"vw":17.732903},{"c":17.68,"h":17.73,"l":17.665,"n":85,"o":17.7005,"t":"2026-10-05T17:15:00Z","v":3877,"vw":17.697333},{"c":17.67,"h":17.7,"l":17.6428,"n":107,"o":17.67,"t":"2026-10-05T17:30:00Z","v":4819,"vw":17.670759},{"c":17.84,"h":17.849,"l":17.695,"n":117,"o":17.7,"t":"2026-10-05T17:45:00Z","v":10141,"vw":17.77814},{"c":17.735,"h":17.87,"l":17.6901,"n":142,"o":17.83,"t":"2026-10-05T18:00:00Z","v":15292,"vw":17.750275},{"c":17.76,"h":17.78,"l":17.72,"n":55,"o":17.72,"t":"2026-10-05T18:15:00Z","v":2433,"vw":17.754374},{"c":17.755,"h":17.78,"l":17.73,"n":76,"o":17.755,"t":"2026-10-05T18:30:00Z","v":3004,"vw":17.756665},{"c":17.705,"h":17.78,"l":17.69,"n":96,"o":17.78,"t":"2026-10-05T18:45:00Z","v":3497,"vw":17.723542},{"c":17.77,"h":17.77,"l":17.735,"n":67,"o":17.74,"t":"2026-10-05T19:00:00Z","v":2297,"vw":17.758333},{"c":17.7,"h":17.79,"l":17.69,"n":79,"o":17.79,"t":"2026-10-05T19:15:00Z","v":3903,"vw":17.736271},{"c":17.725,"h":17.7925,"l":17.68,"n":249,"o":17.7,"t":"2026-10-05T19:30:00Z","v":13158,"vw":17.720958},{"c":17.87,"h":17.88,"l":17.74,"n":587,"o":17.75,"t":"2026-10-05T19:45:00Z","v":25303,"vw":17.824844},{"c":17.83,"h":17.83,"l":17.83,"n":10,"o":17.83,"t":"2026-10-05T20:00:00Z","v":34451,"vw":17.83},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-05T22:00:00Z","v":1188,"vw":17.99},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-06T10:00:00Z","v":175,"vw":17.8},{"c":17.89,"h":18.25,"l":17.78,"n":149,"o":18.08,"t":"2026-10-06T13:30:00Z","v":14818,"vw":18.029656},{"c":17.865,"h":17.9368,"l":17.78,"n":52,"o":17.9,"t":"2026-10-06T13:45:00Z","v":3480,"vw":17.873451},{"c":17.91,"h":18.22,"l":17.91,"n":273,"o":17.95,"t":"2026-10-06T14:00:00Z","v":25143,"vw":18.045832},{"c":17.9,"h":18.07,"l":17.9,"n":69,"o":17.9799,"t":"2026-10-06T14:15:00Z","v":4753,"vw":17.96926},{"c":17.8628,"h":17.935,"l":17.825,"n":57,"o":17.935,"t":"2026-10-06T14:30:00Z","v":2301,"vw":17.862735},{"c":17.93,"h":17.93,"l":17.8,"n":60,"o":17.825,"t":"2026-10-06T14:45:00Z","v":3561,"vw":17.857206},{"c":17.98,"h":18.03,"l":17.88,"n":81,"o":17.935,"t":"2026-10-06T15:00:00Z","v":4641,"vw":17.962277},{"c":17.88,"h":17.98,"l":17.88,"n":206,"o":17.98,"t":"2026-10-06T15:15:00Z","v":11708,"vw":17.941168},{"c":17.885,"h":17.92,"l":17.869,"n":35,"o":17.88,"t":"2026-10-06T15:30:00Z","v":2005,"vw":17.88574},{"c":17.83,"h":17.88,"l":17.83,"n":68,"o":17.86,"t":"2026-10-06T15:45:00Z","v":3372,"vw":17.869513},{"c":17.86,"h":17.87,"l":17.83,"n":41,"o":17.85,"t":"2026-10-06T16:00:00Z","v":2355,"vw":17.846318},{"c":17.905,"h":17.92,"l":17.8102,"n":85,"o":17.8102,"t":"2026-10-06T16:15:00Z","v":6268,"vw":17.863336},{"c":17.895,"h":17.93,"l":17.8401,"n":69,"o":17.8401,"t":"2026-10-06T16:30:00Z","v":4294,"vw":17.888191},{"c":17.9,"h":17.9065,"l":17.87,"n":32,"o":17.87,"t":"2026-10-06T16:45:00Z","v":2598,"vw":17.89279},{"c":17.85,"h":17.885,"l":17.85,"n":83,"o":17.885,"t":"2026-10-06T17:00:00Z","v":11855,"vw":17.861573},{"c":17.805,"h":17.86,"l":17.6768,"n":151,"o":17.85,"t":"2026-10-06T17:15:00Z","v":12717,"vw":17.796794},{"c":17.7911,"h":17.84,"l":17.68,"n":27,"o":17.84,"t":"2026-10-06T17:30:00Z","v":2649,"vw":17.741153},{"c":17.87,"h":17.9,"l":17.785,"n":93,"o":17.79,"t":"2026-10-06T17:45:00Z","v":7139,"vw":17.815388},{"c":17.83,"h":17.94,"l":17.7769,"n":201,"o":17.88,"t":"2026-10-06T18:00:00Z","v":14558,"vw":17.855885},{"c":17.77,"h":17.8699,"l":17.77,"n":117,"o":17.835,"t":"2026-10-06T18:15:00Z","v":7081,"vw":17.816796},{"c":17.785,"h":17.83,"l":17.785,"n":146,"o":17.8,"t":"2026-10-06T18:30:00Z","v":12177,"vw":17.807917},{"c":17.75,"h":17.78,"l":17.67,"n":155,"o":17.78,"t":"2026-10-06T18:45:00Z","v":14704,"vw":17.726114},{"c":17.75,"h":17.77,"l":17.73,"n":94,"o":17.745,"t":"2026-10-06T19:00:00Z","v":5260,"vw":17.747622},{"c":17.75,"h":17.76,"l":17.74,"n":116,"o":17.75,"t":"2026-10-06T19:15:00Z","v":4841,"vw":17.750304},{"c":17.6,"h":17.75,"l":17.55,"n":164,"o":17.75,"t":"2026-10-06T19:30:00Z","v":13349,"vw":17.644036},{"c":17.79,"h":17.84,"l":17.545,"n":726,"o":17.63,"t":"2026-10-06T19:45:00Z","v":38274,"vw":17.761916},{"c":17.76,"h":17.76,"l":17.76,"n":12,"o":17.76,"t":"2026-10-06T20:00:00Z","v":23140,"vw":17.76},{"c":18.0845,"h":18.0845,"l":18.0845,"n":1,"o":18.0845,"t":"2026-10-07T11:30:00Z","v":200,"vw":18.0845},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-07T12:15:00Z","v":300,"vw":17.85},{"c":17.74,"h":17.74,"l":17.26,"n":181,"o":17.36,"t":"2026-10-07T13:30:00Z","v":13454,"vw":17.456854},{"c":17.74,"h":17.88,"l":17.65,"n":87,"o":17.74,"t":"2026-10-07T13:45:00Z","v":6368,"vw":17.734676},{"c":17.76,"h":17.86,"l":17.645,"n":47,"o":17.77,"t":"2026-10-07T14:00:00Z","v":1874,"vw":17.731695},{"c":17.755,"h":17.755,"l":17.72,"n":33,"o":17.74,"t":"2026-10-07T14:15:00Z","v":2018,"vw":17.733438},{"c":17.665,"h":17.69,"l":17.63,"n":86,"o":17.68,"t":"2026-10-07T14:30:00Z","v":9328,"vw":17.6784},{"c":17.545,"h":17.63,"l":17.407,"n":294,"o":17.62,"t":"2026-10-07T14:45:00Z","v":34040,"vw":17.512182},{"c":17.42,"h":17.56,"l":17.42,"n":183,"o":17.54,"t":"2026-10-07T15:00:00Z","v":15808,"vw":17.492682},{"c":17.41,"h":17.43,"l":17.395,"n":89,"o":17.41,"t":"2026-10-07T15:15:00Z","v":3995,"vw":17.407826},{"c":17.44,"h":17.48,"l":17.41,"n":93,"o":17.42,"t":"2026-10-07T15:30:00Z","v":5977,"vw":17.439953},{"c":17.435,"h":17.475,"l":17.425,"n":55,"o":17.435,"t":"2026-10-07T15:45:00Z","v":3273,"vw":17.445828},{"c":17.42,"h":17.46,"l":17.42,"n":55,"o":17.435,"t":"2026-10-07T16:00:00Z","v":2983,"vw":17.43882},{"c":17.4,"h":17.42,"l":17.39,"n":275,"o":17.42,"t":"2026-10-07T16:15:00Z","v":24419,"vw":17.395744},{"c":17.465,"h":17.4888,"l":17.42,"n":135,"o":17.42,"t":"2026-10-07T16:30:00Z","v":5349,"vw":17.459687},{"c":17.425,"h":17.505,"l":17.41,"n":107,"o":17.475,"t":"2026-10-07T16:45:00Z","v":4091,"vw":17.452425},{"c":17.49,"h":17.49,"l":17.44,"n":85,"o":17.44,"t":"2026-10-07T17:00:00Z","v":2710,"vw":17.473636},{"c":17.47,"h":17.49,"l":17.465,"n":87,"o":17.49,"t":"2026-10-07T17:15:00Z","v":2506,"vw":17.471666},{"c":17.47,"h":17.5,"l":17.44,"n":101,"o":17.45,"t":"2026-10-07T17:30:00Z","v":3792,"vw":17.465909},{"c":17.45,"h":17.5399,"l":17.45,"n":48,"o":17.52,"t":"2026-10-07T17:45:00Z","v":2247,"vw":17.485474},{"c":17.475,"h":17.475,"l":17.435,"n":56,"o":17.435,"t":"2026-10-07T18:00:00Z","v":2829,"vw":17.453889},{"c":17.46,"h":17.475,"l":17.44,"n":100,"o":17.45,"t":"2026-10-07T18:15:00Z","v":5163,"vw":17.450577},{"c":17.43,"h":17.45,"l":17.4,"n":169,"o":17.445,"t":"2026-10-07T18:30:00Z","v":7160,"vw":17.426387},{"c":17.44,"h":17.47,"l":17.435,"n":81,"o":17.435,"t":"2026-10-07T18:45:00Z","v":3904,"vw":17.451274},{"c":17.485,"h":17.485,"l":17.43,"n":109,"o":17.45,"t":"2026-10-07T19:00:00Z","v":5946,"vw":17.459275},{"c":17.54,"h":17.55,"l":17.4701,"n":123,"o":17.4701,"t":"2026-10-07T19:15:00Z","v":4770,"vw":17.517482},{"c":17.575,"h":17.59,"l":17.53,"n":205,"o":17.54,"t":"2026-10-07T19:30:00Z","v":11199,"vw":17.554107},{"c":17.6,"h":17.655,"l":17.53,"n":620,"o":17.575,"t":"2026-10-07T19:45:00Z","v":32236,"vw":17.590406},{"c":17.6,"h":17.6,"l":17.6,"n":14,"o":17.6,"t":"2026-10-07T20:00:00Z","v":32090,"vw":17.6},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-07T20:45:00Z","v":250,"vw":17.35},{"c":17.35,"h":17.35,"l":17.01,"n":4,"o":17.01,"t":"2026-10-07T21:15:00Z","v":542,"vw":17.12027},{"c":17.54,"h":17.54,"l":17.54,"n":6,"o":17.54,"t":"2026-10-07T21:45:00Z","v":290,"vw":17.54},{"c":17.2731,"h":17.2731,"l":17.2731,"n":1,"o":17.2731,"t":"2026-10-08T11:00:00Z","v":200,"vw":17.2731},{"c":17.19,"h":17.24,"l":16.925,"n":90,"o":17.19,"t":"2026-10-08T13:30:00Z","v":7801,"vw":17.115646},{"c":16.94,"h":17.105,"l":16.7,"n":72,"o":17.105,"t":"2026-10-08T13:45:00Z","v":8599,"vw":16.836911},{"c":16.895,"h":16.97,"l":16.84,"n":38,"o":16.87,"t":"2026-10-08T14:00:00Z","v":4880,"vw":16.887334},{"c":17.22,"h":17.22,"l":16.925,"n":143,"o":16.925,"t":"2026-10-08T14:15:00Z","v":8234,"vw":17.024534},{"c":17.02,"h":17.14,"l":16.96,"n":37,"o":17.12,"t":"2026-10-08T14:30:00Z","v":1334,"vw":17.047},{"c":16.91,"h":17,"l":16.83,"n":76,"o":16.9505,"t":"2026-10-08T14:45:00Z","v":7381,"vw":16.918125},{"c":16.78,"h":16.88,"l":16.75,"n":35,"o":16.88,"t":"2026-10-08T15:00:00Z","v":1666,"vw":16.838342},{"c":16.8,"h":16.81,"l":16.78,"n":71,"o":16.79,"t":"2026-10-08T15:15:00Z","v":1712,"vw":16.79875},{"c":16.8,"h":16.86,"l":16.8,"n":30,"o":16.815,"t":"2026-10-08T15:30:00Z","v":1225,"vw":16.812439},{"c":16.79,"h":16.805,"l":16.78,"n":40,"o":16.78,"t":"2026-10-08T15:45:00Z","v":1827,"vw":16.79875},{"c":16.74,"h":16.76,"l":16.73,"n":79,"o":16.74,"t":"2026-10-08T16:00:00Z","v":2878,"vw":16.740848},{"c":16.81,"h":16.875,"l":16.77,"n":62,"o":16.78,"t":"2026-10-08T16:15:00Z","v":3512,"vw":16.829089},{"c":16.72,"h":16.795,"l":16.69,"n":34,"o":16.795,"t":"2026-10-08T16:30:00Z","v":2929,"vw":16.76601},{"c":16.43,"h":16.73,"l":16.38,"n":151,"o":16.73,"t":"2026-10-08T16:45:00Z","v":8701,"vw":16.588686},{"c":16.39,"h":16.4337,"l":16.285,"n":142,"o":16.355,"t":"2026-10-08T17:00:00Z","v":4462,"vw":16.348558},{"c":16.155,"h":16.35,"l":16.09,"n":243,"o":16.35,"t":"2026-10-08T17:15:00Z","v":12029,"vw":16.183749},{"c":16.21,"h":16.3199,"l":16.16,"n":56,"o":16.16,"t":"2026-10-08T17:30:00Z","v":3618,"vw":16.264297},{"c":16.29,"h":16.29,"l":16.2301,"n":57,"o":16.245,"t":"2026-10-08T17:45:00Z","v":2968,"vw":16.247897},{"c":16.265,"h":16.275,"l":16.2,"n":54,"o":16.27,"t":"2026-10-08T18:00:00Z","v":3292,"vw":16.2409},{"c":16.293,"h":16.36,"l":16.27,"n":40,"o":16.34,"t":"2026-10-08T18:15:00Z","v":2308,"vw":16.311364},{"c":16.1,"h":16.29,"l":16.1,"n":62,"o":16.29,"t":"2026-10-08T18:30:00Z","v":2645,"vw":16.21592},{"c":16.05,"h":16.09,"l":16.05,"n":48,"o":16.09,"t":"2026-10-08T18:45:00Z","v":1826,"vw":16.063433},{"c":16.05,"h":16.07,"l":16.01,"n":182,"o":16.01,"t":"2026-10-08T19:00:00Z","v":9220,"vw":16.046378},{"c":16.07,"h":16.18,"l":16.055,"n":107,"o":16.055,"t":"2026-10-08T19:15:00Z","v":6471,"vw":16.132637},{"c":16.11,"h":16.135,"l":16.06,"n":122,"o":16.11,"t":"2026-10-08T19:30:00Z","v":4759,"vw":16.097052},{"c":16.2,"h":16.26,"l":16.12,"n":541,"o":16.12,"t":"2026-10-08T19:45:00Z","v":21871,"vw":16.220556},{"c":16.21,"h":16.21,"l":16.21,"n":12,"o":16.21,"t":"2026-10-08T20:00:00Z","v":35463,"vw":16.21},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-08T20:45:00Z","v":100,"vw":16.18},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-09T11:30:00Z","v":2500,"vw":16.4},{"c":16.4,"h":16.76,"l":16.38,"n":182,"o":16.49,"t":"2026-10-09T13:30:00Z","v":24045,"vw":16.52009},{"c":16.27,"h":16.37,"l":16.23,"n":38,"o":16.37,"t":"2026-10-09T13:45:00Z","v":1627,"vw":16.282106},{"c":16.2,"h":16.35,"l":16.12,"n":111,"o":16.29,"t":"2026-10-09T14:00:00Z","v":8227,"vw":16.23372},{"c":16.15,"h":16.25,"l":16.1,"n":91,"o":16.14,"t":"2026-10-09T14:15:00Z","v":8754,"vw":16.155388},{"c":16.13,"h":16.24,"l":16.1,"n":136,"o":16.125,"t":"2026-10-09T14:30:00Z","v":7218,"vw":16.130822},{"c":16.32,"h":16.365,"l":16.235,"n":121,"o":16.235,"t":"2026-10-09T14:45:00Z","v":3978,"vw":16.313182},{"c":16.275,"h":16.31,"l":16.25,"n":98,"o":16.31,"t":"2026-10-09T15:00:00Z","v":3208,"vw":16.279381},{"c":16.2193,"h":16.275,"l":16.2193,"n":9,"o":16.275,"t":"2026-10-09T15:15:00Z","v":387,"vw":16.237153},{"c":16.32,"h":16.32,"l":16.27,"n":45,"o":16.27,"t":"2026-10-09T15:30:00Z","v":1358,"vw":16.302222},{"c":16.27,"h":16.29,"l":16.25,"n":65,"o":16.28,"t":"2026-10-09T15:45:00Z","v":2729,"vw":16.271356},{"c":16.445,"h":16.445,"l":16.22,"n":129,"o":16.22,"t":"2026-10-09T16:00:00Z","v":5560,"vw":16.331912},{"c":16.35,"h":16.445,"l":16.32,"n":132,"o":16.445,"t":"2026-10-09T16:15:00Z","v":4693,"vw":16.364053},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-10-09T16:30:00Z","v":115,"vw":16.33},{"c":16.3799,"h":16.3799,"l":16.32,"n":15,"o":16.32,"t":"2026-10-09T16:45:00Z","v":1473,"vw":16.354964},{"c":16.34,"h":16.34,"l":16.34,"n":33,"o":16.34,"t":"2026-10-09T17:00:00Z","v":890,"vw":16.34},{"c":16.34,"h":16.35,"l":16.33,"n":31,"o":16.345,"t":"2026-10-09T17:15:00Z","v":1087,"vw":16.336801},{"c":16.53,"h":16.53,"l":16.31,"n":97,"o":16.32,"t":"2026-10-09T17:30:00Z","v":6140,"vw":16.444799},{"c":16.605,"h":16.6373,"l":16.49,"n":163,"o":16.49,"t":"2026-10-09T17:45:00Z","v":8516,"vw":16.54971},{"c":16.66,"h":16.67,"l":16.56,"n":177,"o":16.57,"t":"2026-10-09T18:00:00Z","v":5900,"vw":16.602},{"c":16.64,"h":16.66,"l":16.635,"n":21,"o":16.66,"t":"2026-10-09T18:15:00Z","v":464,"vw":16.64875},{"c":16.58,"h":16.65,"l":16.58,"n":160,"o":16.65,"t":"2026-10-09T18:30:00Z","v":5442,"vw":16.622563},{"c":16.55,"h":16.61,"l":16.53,"n":120,"o":16.575,"t":"2026-10-09T18:45:00Z","v":4945,"vw":16.57188},{"c":16.56,"h":16.57,"l":16.52,"n":53,"o":16.55,"t":"2026-10-09T19:00:00Z","v":1987,"vw":16.55573},{"c":16.56,"h":16.58,"l":16.56,"n":81,"o":16.57,"t":"2026-10-09T19:15:00Z","v":3072,"vw":16.572472},{"c":16.49,"h":16.53,"l":16.45,"n":119,"o":16.53,"t":"2026-10-09T19:30:00Z","v":4344,"vw":16.48572},{"c":16.455,"h":16.49,"l":16.44,"n":540,"o":16.46,"t":"2026-10-09T19:45:00Z","v":15535,"vw":16.45938},{"c":16.45,"h":16.45,"l":16.45,"n":9,"o":16.45,"t":"2026-10-09T20:00:00Z","v":12989,"vw":16.45},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-09T21:00:00Z","v":100,"vw":16.1},{"c":15.71,"h":16.57,"l":15.56,"n":215,"o":16.39,"t":"2026-10-12T13:30:00Z","v":18146,"vw":15.937189},{"c":15.82,"h":15.82,"l":15.735,"n":20,"o":15.735,"t":"2026-10-12T13:45:00Z","v":734,"vw":15.799621},{"c":15.76,"h":15.95,"l":15.67,"n":139,"o":15.85,"t":"2026-10-12T14:00:00Z","v":7752,"vw":15.780621},{"c":15.76,"h":15.85,"l":15.74,"n":44,"o":15.76,"t":"2026-10-12T14:15:00Z","v":1972,"vw":15.764649},{"c":15.86,"h":15.87,"l":15.76,"n":125,"o":15.76,"t":"2026-10-12T14:30:00Z","v":4431,"vw":15.835176},{"c":15.86,"h":15.86,"l":15.805,"n":141,"o":15.83,"t":"2026-10-12T14:45:00Z","v":7726,"vw":15.81984},{"c":15.79,"h":15.87,"l":15.79,"n":80,"o":15.82,"t":"2026-10-12T15:00:00Z","v":4748,"vw":15.818034},{"c":15.96,"h":15.98,"l":15.78,"n":280,"o":15.78,"t":"2026-10-12T15:15:00Z","v":40830,"vw":15.812128},{"c":16.055,"h":16.1,"l":15.91,"n":91,"o":15.96,"t":"2026-10-12T15:30:00Z","v":7337,"vw":15.974572},{"c":16.08,"h":16.11,"l":16.01,"n":79,"o":16.1,"t":"2026-10-12T15:45:00Z","v":3820,"vw":16.07584},{"c":16.07,"h":16.12,"l":16.07,"n":68,"o":16.08,"t":"2026-10-12T16:00:00Z","v":2131,"vw":16.094209},{"c":16.05,"h":16.07,"l":16.04,"n":22,"o":16.07,"t":"2026-10-12T16:15:00Z","v":1020,"vw":16.049213},{"c":16.02,"h":16.07,"l":16.02,"n":65,"o":16.045,"t":"2026-10-12T16:30:00Z","v":1892,"vw":16.043333},{"c":16,"h":16.02,"l":16,"n":26,"o":16.02,"t":"2026-10-12T16:45:00Z","v":783,"vw":16.014815},{"c":16.01,"h":16.03,"l":15.97,"n":39,"o":15.97,"t":"2026-10-12T17:00:00Z","v":1576,"vw":16.0025},{"c":16.02,"h":16.02,"l":16.005,"n":33,"o":16.005,"t":"2026-10-12T17:15:00Z","v":927,"vw":16.012629},{"c":16.03,"h":16.03,"l":16.01,"n":122,"o":16.01,"t":"2026-10-12T17:30:00Z","v":4132,"vw":16.020849},{"c":16.04,"h":16.04,"l":16.01,"n":91,"o":16.02,"t":"2026-10-12T17:45:00Z","v":3873,"vw":16.023952},{"c":16.03,"h":16.05,"l":16.02,"n":72,"o":16.02,"t":"2026-10-12T18:00:00Z","v":4542,"vw":16.028087},{"c":16.07,"h":16.07,"l":16.025,"n":24,"o":16.025,"t":"2026-10-12T18:15:00Z","v":872,"vw":16.053438},{"c":16.08,"h":16.08,"l":16.055,"n":73,"o":16.07,"t":"2026-10-12T18:30:00Z","v":2131,"vw":16.067136},{"c":16.025,"h":16.08,"l":16.025,"n":76,"o":16.07,"t":"2026-10-12T18:45:00Z","v":2477,"vw":16.048},{"c":15.98,"h":16.015,"l":15.97,"n":88,"o":16.015,"t":"2026-10-12T19:00:00Z","v":3750,"vw":15.991465},{"c":15.955,"h":15.98,"l":15.945,"n":180,"o":15.97,"t":"2026-10-12T19:15:00Z","v":5501,"vw":15.956442},{"c":15.935,"h":15.97,"l":15.9,"n":275,"o":15.955,"t":"2026-10-12T19:30:00Z","v":10577,"vw":15.940795},{"c":16.01,"h":16.03,"l":15.89,"n":960,"o":15.935,"t":"2026-10-12T19:45:00Z","v":41765,"vw":15.947219},{"c":16.01,"h":16.01,"l":16.01,"n":14,"o":16.01,"t":"2026-10-12T20:00:00Z","v":16038,"vw":16.01},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-12T20:15:00Z","v":126,"vw":16.03},{"c":15.6073,"h":15.6073,"l":15.6073,"n":1,"o":15.6073,"t":"2026-10-13T12:30:00Z","v":1000,"vw":15.6073},{"c":15.61,"h":15.65,"l":15.61,"n":5,"o":15.65,"t":"2026-10-13T13:00:00Z","v":1000,"vw":15.627},{"c":15.63,"h":15.75,"l":15.155,"n":212,"o":15.6,"t":"2026-10-13T13:30:00Z","v":24125,"vw":15.377869},{"c":15.46,"h":15.66,"l":15.3,"n":116,"o":15.66,"t":"2026-10-13T13:45:00Z","v":13225,"vw":15.38741},{"c":15.51,"h":15.57,"l":15.51,"n":50,"o":15.54,"t":"2026-10-13T14:00:00Z","v":785,"vw":15.546494},{"c":15.35,"h":15.49,"l":15.35,"n":24,"o":15.49,"t":"2026-10-13T14:15:00Z","v":982,"vw":15.416},{"c":15.35,"h":15.46,"l":15.3,"n":24,"o":15.46,"t":"2026-10-13T14:30:00Z","v":1687,"vw":15.329578},{"c":15.5099,"h":15.51,"l":15.3318,"n":35,"o":15.43,"t":"2026-10-13T14:45:00Z","v":2537,"vw":15.434792},{"c":15.395,"h":15.5,"l":15.39,"n":70,"o":15.42,"t":"2026-10-13T15:00:00Z","v":5338,"vw":15.413222},{"c":15.225,"h":15.395,"l":15.21,"n":128,"o":15.395,"t":"2026-10-13T15:15:00Z","v":6525,"vw":15.28949},{"c":15.1,"h":15.19,"l":15.07,"n":260,"o":15.19,"t":"2026-10-13T15:30:00Z","v":19363,"vw":15.11641},{"c":15.25,"h":15.25,"l":15.0801,"n":56,"o":15.0801,"t":"2026-10-13T15:45:00Z","v":1697,"vw":15.17352},{"c":15.2463,"h":15.3,"l":15.22,"n":78,"o":15.22,"t":"2026-10-13T16:00:00Z","v":4334,"vw":15.246109},{"c":15.31,"h":15.33,"l":15.31,"n":15,"o":15.33,"t":"2026-10-13T16:15:00Z","v":447,"vw":15.323994},{"c":15.36,"h":15.405,"l":15.33,"n":82,"o":15.33,"t":"2026-10-13T16:30:00Z","v":5544,"vw":15.372591},{"c":15.24,"h":15.34,"l":15.24,"n":128,"o":15.34,"t":"2026-10-13T16:45:00Z","v":3357,"vw":15.29},{"c":15.19,"h":15.2,"l":15.16,"n":96,"o":15.2,"t":"2026-10-13T17:00:00Z","v":3615,"vw":15.178751},{"c":15.11,"h":15.17,"l":15.11,"n":40,"o":15.17,"t":"2026-10-13T17:15:00Z","v":1726,"vw":15.133504},{"c":15.17,"h":15.17,"l":15.11,"n":68,"o":15.13,"t":"2026-10-13T17:30:00Z","v":3427,"vw":15.147647},{"c":15.265,"h":15.265,"l":15.145,"n":58,"o":15.2,"t":"2026-10-13T17:45:00Z","v":3033,"vw":15.191963},{"c":15.365,"h":15.365,"l":15.265,"n":66,"o":15.3,"t":"2026-10-13T18:00:00Z","v":2472,"vw":15.318421},{"c":15.31,"h":15.37,"l":15.295,"n":92,"o":15.31,"t":"2026-10-13T18:15:00Z","v":4122,"vw":15.32655},{"c":15.17,"h":15.315,"l":15.14,"n":122,"o":15.3,"t":"2026-10-13T18:30:00Z","v":10972,"vw":15.244842},{"c":15.15,"h":15.17,"l":15.125,"n":110,"o":15.17,"t":"2026-10-13T18:45:00Z","v":6347,"vw":15.1445},{"c":15.385,"h":15.385,"l":15.12,"n":149,"o":15.14,"t":"2026-10-13T19:00:00Z","v":15184,"vw":15.261582},{"c":15.39,"h":15.405,"l":15.35,"n":74,"o":15.355,"t":"2026-10-13T19:15:00Z","v":4029,"vw":15.376386},{"c":15.41,"h":15.43,"l":15.4,"n":102,"o":15.43,"t":"2026-10-13T19:30:00Z","v":5167,"vw":15.41521},{"c":15.39,"h":15.45,"l":15.35,"n":655,"o":15.41,"t":"2026-10-13T19:45:00Z","v":27210,"vw":15.403333},{"c":15.4,"h":15.4,"l":15.4,"n":13,"o":15.4,"t":"2026-10-13T20:00:00Z","v":16323,"vw":15.4},{"c":14.9944,"h":14.9944,"l":14.9944,"n":2,"o":14.9944,"t":"2026-10-13T21:30:00Z","v":331,"vw":14.9944},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-14T11:30:00Z","v":3000,"vw":14.99},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-14T11:45:00Z","v":100,"vw":15.01},{"c":15.17,"h":15.17,"l":15.09,"n":4,"o":15.1,"t":"2026-10-14T12:30:00Z","v":623,"vw":15.128666},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-14T12:45:00Z","v":1000,"vw":15.05},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-14T13:00:00Z","v":269,"vw":14.8},{"c":14.84,"h":15,"l":14.8,"n":73,"o":14.83,"t":"2026-10-14T13:30:00Z","v":8844,"vw":14.900883},{"c":14.72,"h":14.84,"l":14.72,"n":67,"o":14.76,"t":"2026-10-14T13:45:00Z","v":3600,"vw":14.790404},{"c":14.725,"h":14.74,"l":14.65,"n":70,"o":14.7,"t":"2026-10-14T14:00:00Z","v":7447,"vw":14.673887},{"c":14.64,"h":14.716,"l":14.64,"n":70,"o":14.71,"t":"2026-10-14T14:15:00Z","v":3202,"vw":14.689523},{"c":14.84,"h":14.84,"l":14.705,"n":43,"o":14.7125,"t":"2026-10-14T14:30:00Z","v":2326,"vw":14.772571},{"c":14.73,"h":14.77,"l":14.68,"n":41,"o":14.77,"t":"2026-10-14T14:45:00Z","v":2034,"vw":14.70941},{"c":14.655,"h":14.72,"l":14.65,"n":54,"o":14.72,"t":"2026-10-14T15:00:00Z","v":1780,"vw":14.681756},{"c":14.62,"h":14.7,"l":14.58,"n":99,"o":14.6766,"t":"2026-10-14T15:15:00Z","v":7028,"vw":14.613444},{"c":14.5299,"h":14.67,"l":14.51,"n":139,"o":14.67,"t":"2026-10-14T15:30:00Z","v":7087,"vw":14.553993},{"c":14.56,"h":14.59,"l":14.515,"n":32,"o":14.515,"t":"2026-10-14T15:45:00Z","v":2054,"vw":14.538257},{"c":14.4,"h":14.57,"l":14.4,"n":140,"o":14.57,"t":"2026-10-14T16:00:00Z","v":17271,"vw":14.495541},{"c":14.33,"h":14.4,"l":14.33,"n":49,"o":14.38,"t":"2026-10-14T16:15:00Z","v":2167,"vw":14.376786},{"c":14.45,"h":14.45,"l":14.31,"n":111,"o":14.33,"t":"2026-10-14T16:30:00Z","v":5135,"vw":14.370479},{"c":14.43,"h":14.47,"l":14.43,"n":35,"o":14.46,"t":"2026-10-14T16:45:00Z","v":1195,"vw":14.4475},{"c":14.35,"h":14.48,"l":14.35,"n":61,"o":14.48,"t":"2026-10-14T17:00:00Z","v":2811,"vw":14.422683},{"c":14.32,"h":14.41,"l":14.29,"n":69,"o":14.35,"t":"2026-10-14T17:15:00Z","v":3655,"vw":14.335021},{"c":14.21,"h":14.3,"l":14.21,"n":120,"o":14.292,"t":"2026-10-14T17:30:00Z","v":8255,"vw":14.248563},{"c":14.15,"h":14.21,"l":14.11,"n":85,"o":14.21,"t":"2026-10-14T17:45:00Z","v":5379,"vw":14.155351},{"c":14.14,"h":14.16,"l":14.11,"n":76,"o":14.11,"t":"2026-10-14T18:00:00Z","v":3293,"vw":14.137076},{"c":14.14,"h":14.21,"l":14.13,"n":83,"o":14.1719,"t":"2026-10-14T18:15:00Z","v":4887,"vw":14.170262},{"c":14.105,"h":14.135,"l":14.1,"n":35,"o":14.135,"t":"2026-10-14T18:30:00Z","v":2717,"vw":14.107689},{"c":14.12,"h":14.14,"l":14.09,"n":72,"o":14.105,"t":"2026-10-14T18:45:00Z","v":3199,"vw":14.115046},{"c":14.07,"h":14.125,"l":14.0627,"n":50,"o":14.12,"t":"2026-10-14T19:00:00Z","v":3458,"vw":14.088893},{"c":14.13,"h":14.16,"l":14.11,"n":72,"o":14.11,"t":"2026-10-14T19:15:00Z","v":3715,"vw":14.132743},{"c":14.08,"h":14.15,"l":14.08,"n":143,"o":14.125,"t":"2026-10-14T19:30:00Z","v":8660,"vw":14.127014},{"c":13.96,"h":14.08,"l":13.93,"n":688,"o":14.07,"t":"2026-10-14T19:45:00Z","v":28945,"vw":14.002355},{"c":14.2,"h":14.2,"l":14,"n":25,"o":14,"t":"2026-10-14T20:00:00Z","v":24157,"vw":14.001603},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-10-14T20:15:00Z","v":151,"vw":13.92},{"c":14.04,"h":14.15,"l":13.95,"n":25,"o":14.14,"t":"2026-10-14T21:00:00Z","v":7731,"vw":14.055523},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-14T21:30:00Z","v":100,"vw":13.8},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-14T21:45:00Z","v":500,"vw":14},{"c":13.8,"h":13.8,"l":13.1,"n":2,"o":13.1,"t":"2026-10-14T23:30:00Z","v":571,"vw":13.444483},{"c":13.46,"h":13.46,"l":13.39,"n":25,"o":13.39,"t":"2026-10-15T08:00:00Z","v":1374,"vw":13.433316},{"c":13.51,"h":13.7,"l":13.5,"n":6,"o":13.7,"t":"2026-10-15T08:15:00Z","v":461,"vw":13.560795},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-15T09:00:00Z","v":290,"vw":13.53},{"c":13.45,"h":13.54,"l":13.45,"n":5,"o":13.54,"t":"2026-10-15T11:00:00Z","v":1390,"vw":13.497431},{"c":13.49,"h":13.49,"l":13.4,"n":6,"o":13.4,"t":"2026-10-15T11:15:00Z","v":585,"vw":13.471443},{"c":13.5,"h":13.5,"l":13.42,"n":4,"o":13.42,"t":"2026-10-15T12:00:00Z","v":900,"vw":13.430013},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-15T12:30:00Z","v":420,"vw":13.2},{"c":13.38,"h":13.4,"l":13.08,"n":257,"o":13.235,"t":"2026-10-15T13:30:00Z","v":39904,"vw":13.221465},{"c":13.02,"h":13.31,"l":13.01,"n":124,"o":13.26,"t":"2026-10-15T13:45:00Z","v":17663,"vw":13.140591},{"c":12.97,"h":13.125,"l":12.9609,"n":311,"o":13.1,"t":"2026-10-15T14:00:00Z","v":18686,"vw":13.074727},{"c":13.01,"h":13.02,"l":12.9,"n":149,"o":12.93,"t":"2026-10-15T14:15:00Z","v":8572,"vw":12.984376},{"c":13.35,"h":13.52,"l":12.94,"n":150,"o":12.98,"t":"2026-10-15T14:30:00Z","v":8620,"vw":13.102449},{"c":13.425,"h":13.45,"l":13.24,"n":204,"o":13.29,"t":"2026-10-15T14:45:00Z","v":13974,"vw":13.304819},{"c":13.3725,"h":13.41,"l":13.28,"n":223,"o":13.385,"t":"2026-10-15T15:00:00Z","v":31316,"vw":13.34078},{"c":13.35,"h":13.47,"l":13.34,"n":93,"o":13.37,"t":"2026-10-15T15:15:00Z","v":5095,"vw":13.394584},{"c":13.28,"h":13.34,"l":13.275,"n":125,"o":13.29,"t":"2026-10-15T15:30:00Z","v":10619,"vw":13.311824},{"c":13.3444,"h":13.3444,"l":13.23,"n":82,"o":13.23,"t":"2026-10-15T15:45:00Z","v":5700,"vw":13.294883},{"c":13.26,"h":13.36,"l":13.26,"n":72,"o":13.36,"t":"2026-10-15T16:00:00Z","v":8303,"vw":13.288789},{"c":13.19,"h":13.23,"l":13.19,"n":56,"o":13.23,"t":"2026-10-15T16:15:00Z","v":3497,"vw":13.207007},{"c":13.215,"h":13.275,"l":13.19,"n":130,"o":13.19,"t":"2026-10-15T16:30:00Z","v":6653,"vw":13.226136},{"c":13.19,"h":13.22,"l":13.15,"n":68,"o":13.22,"t":"2026-10-15T16:45:00Z","v":2899,"vw":13.177811},{"c":13.195,"h":13.195,"l":13.12,"n":88,"o":13.17,"t":"2026-10-15T17:00:00Z","v":4308,"vw":13.158944},{"c":13.215,"h":13.28,"l":13.1667,"n":79,"o":13.175,"t":"2026-10-15T17:15:00Z","v":5445,"vw":13.209417},{"c":13.28,"h":13.32,"l":13.2,"n":40,"o":13.22,"t":"2026-10-15T17:30:00Z","v":2247,"vw":13.250788},{"c":13.18,"h":13.28,"l":13.18,"n":107,"o":13.28,"t":"2026-10-15T17:45:00Z","v":5055,"vw":13.220904},{"c":13.09,"h":13.18,"l":13.09,"n":56,"o":13.18,"t":"2026-10-15T18:00:00Z","v":2477,"vw":13.15554},{"c":13.0999,"h":13.17,"l":13.05,"n":98,"o":13.1006,"t":"2026-10-15T18:15:00Z","v":5943,"vw":13.085392},{"c":12.956,"h":13.11,"l":12.956,"n":117,"o":13.11,"t":"2026-10-15T18:30:00Z","v":14854,"vw":13.047418},{"c":13.08,"h":13.08,"l":12.9,"n":153,"o":12.97,"t":"2026-10-15T18:45:00Z","v":15413,"vw":12.959331},{"c":13.15,"h":13.155,"l":13.07,"n":157,"o":13.08,"t":"2026-10-15T19:00:00Z","v":9561,"vw":13.114043},{"c":13.29,"h":13.36,"l":13.12,"n":172,"o":13.19,"t":"2026-10-15T19:15:00Z","v":11198,"vw":13.2511},{"c":13.45,"h":13.52,"l":13.26,"n":320,"o":13.27,"t":"2026-10-15T19:30:00Z","v":27689,"vw":13.346675},{"c":13.45,"h":13.5099,"l":13.375,"n":630,"o":13.44,"t":"2026-10-15T19:45:00Z","v":30102,"vw":13.434518},{"c":13.45,"h":13.45,"l":13.45,"n":12,"o":13.45,"t":"2026-10-15T20:00:00Z","v":29061,"vw":13.45},{"c":13.3454,"h":13.3454,"l":13.3454,"n":1,"o":13.3454,"t":"2026-10-16T10:30:00Z","v":100,"vw":13.3454},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-16T12:00:00Z","v":120,"vw":13.45},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.3},{"c":13.175,"h":13.31,"l":13.0701,"n":100,"o":13.29,"t":"2026-10-16T13:30:00Z","v":13461,"vw":13.210991},{"c":13.115,"h":13.31,"l":13.09,"n":82,"o":13.185,"t":"2026-10-16T13:45:00Z","v":8742,"vw":13.189893},{"c":13.28,"h":13.28,"l":13.14,"n":45,"o":13.14,"t":"2026-10-16T14:00:00Z","v":3345,"vw":13.189905},{"c":13.405,"h":13.47,"l":13.32,"n":92,"o":13.32,"t":"2026-10-16T14:15:00Z","v":6078,"vw":13.386036},{"c":13.455,"h":13.49,"l":13.41,"n":49,"o":13.41,"t":"2026-10-16T14:30:00Z","v":3735,"vw":13.434242},{"c":13.385,"h":13.49,"l":13.385,"n":104,"o":13.455,"t":"2026-10-16T14:45:00Z","v":5495,"vw":13.425451},{"c":13.3,"h":13.38,"l":13.271,"n":58,"o":13.37,"t":"2026-10-16T15:00:00Z","v":2089,"vw":13.33433},{"c":13.34,"h":13.34,"l":13.2558,"n":64,"o":13.3,"t":"2026-10-16T15:15:00Z","v":2129,"vw":13.309344},{"c":13.34,"h":13.34,"l":13.3,"n":32,"o":13.33,"t":"2026-10-16T15:30:00Z","v":1425,"vw":13.316462},{"c":13.295,"h":13.3,"l":13.21,"n":176,"o":13.27,"t":"2026-10-16T15:45:00Z","v":9822,"vw":13.267582},{"c":13.325,"h":13.34,"l":13.195,"n":234,"o":13.27,"t":"2026-10-16T16:00:00Z","v":17934,"vw":13.243108},{"c":13.33,"h":13.38,"l":13.31,"n":93,"o":13.37,"t":"2026-10-16T16:15:00Z","v":3903,"vw":13.329775},{"c":13.2891,"h":13.32,"l":13.2891,"n":36,"o":13.32,"t":"2026-10-16T16:30:00Z","v":2059,"vw":13.303731},{"c":13.25,"h":13.26,"l":13.22,"n":18,"o":13.26,"t":"2026-10-16T16:45:00Z","v":1005,"vw":13.238342},{"c":13.07,"h":13.245,"l":13.07,"n":293,"o":13.245,"t":"2026-10-16T17:00:00Z","v":13011,"vw":13.193007},{"c":13.13,"h":13.13,"l":13.03,"n":56,"o":13.05,"t":"2026-10-16T17:15:00Z","v":3193,"vw":13.08776},{"c":13.1628,"h":13.1628,"l":13.07,"n":56,"o":13.15,"t":"2026-10-16T17:30:00Z","v":3280,"vw":13.125795},{"c":13.09,"h":13.19,"l":13.09,"n":40,"o":13.16,"t":"2026-10-16T17:45:00Z","v":2652,"vw":13.154611},{"c":13.045,"h":13.07,"l":13.045,"n":27,"o":13.05,"t":"2026-10-16T18:00:00Z","v":1067,"vw":13.061},{"c":13.055,"h":13.09,"l":13.045,"n":61,"o":13.045,"t":"2026-10-16T18:15:00Z","v":4248,"vw":13.05744},{"c":12.99,"h":13.065,"l":12.95,"n":173,"o":13.06,"t":"2026-10-16T18:30:00Z","v":7416,"vw":12.997889},{"c":12.92,"h":12.975,"l":12.92,"n":88,"o":12.975,"t":"2026-10-16T18:45:00Z","v":1663,"vw":12.956765},{"c":12.94,"h":12.96,"l":12.8505,"n":183,"o":12.94,"t":"2026-10-16T19:00:00Z","v":13270,"vw":12.902466},{"c":12.91,"h":12.96,"l":12.89,"n":93,"o":12.95,"t":"2026-10-16T19:15:00Z","v":3320,"vw":12.931363},{"c":12.78,"h":12.96,"l":12.78,"n":83,"o":12.95,"t":"2026-10-16T19:30:00Z","v":3986,"vw":12.840614},{"c":12.78,"h":12.82,"l":12.75,"n":406,"o":12.7943,"t":"2026-10-16T19:45:00Z","v":14545,"vw":12.786418},{"c":12.8,"h":12.8,"l":12.8,"n":17,"o":12.8,"t":"2026-10-16T20:00:00Z","v":17205,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":18,"o":12.8,"t":"2026-10-16T22:45:00Z","v":1481,"vw":12.8},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-16T23:45:00Z","v":275,"vw":12.95},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-19T08:00:00Z","v":348,"vw":13.13},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-19T13:15:00Z","v":102,"vw":13.32},{"c":13.25,"h":13.33,"l":13.06,"n":82,"o":13.33,"t":"2026-10-19T13:30:00Z","v":10186,"vw":13.216095},{"c":13.06,"h":13.22,"l":13.03,"n":74,"o":13.155,"t":"2026-10-19T13:45:00Z","v":5295,"vw":13.152367},{"c":13.15,"h":13.17,"l":12.95,"n":79,"o":13.05,"t":"2026-10-19T14:00:00Z","v":7078,"vw":13.068249},{"c":13.1891,"h":13.26,"l":13.145,"n":57,"o":13.145,"t":"2026-10-19T14:15:00Z","v":3006,"vw":13.222581},{"c":13.3,"h":13.31,"l":13.1666,"n":99,"o":13.19,"t":"2026-10-19T14:30:00Z","v":6899,"vw":13.226573},{"c":13.3,"h":13.32,"l":13.29,"n":40,"o":13.3,"t":"2026-10-19T14:45:00Z","v":1401,"vw":13.302069},{"c":13.44,"h":13.48,"l":13.28,"n":179,"o":13.31,"t":"2026-10-19T15:00:00Z","v":9810,"vw":13.405393},{"c":13.4,"h":13.44,"l":13.355,"n":143,"o":13.44,"t":"2026-10-19T15:15:00Z","v":7273,"vw":13.391732},{"c":13.385,"h":13.4,"l":13.35,"n":49,"o":13.37,"t":"2026-10-19T15:30:00Z","v":2198,"vw":13.366796},{"c":13.39,"h":13.39,"l":13.35,"n":68,"o":13.36,"t":"2026-10-19T15:45:00Z","v":3080,"vw":13.359995},{"c":13.28,"h":13.355,"l":13.27,"n":60,"o":13.34,"t":"2026-10-19T16:00:00Z","v":4443,"vw":13.307983},{"c":13.27,"h":13.3,"l":13.27,"n":21,"o":13.3,"t":"2026-10-19T16:15:00Z","v":2317,"vw":13.289},{"c":13.24,"h":13.32,"l":13.24,"n":55,"o":13.28,"t":"2026-10-19T16:30:00Z","v":5301,"vw":13.28557},{"c":13.2,"h":13.25,"l":13.2,"n":42,"o":13.25,"t":"2026-10-19T16:45:00Z","v":2071,"vw":13.243898},{"c":13.2299,"h":13.23,"l":13.2,"n":245,"o":13.21,"t":"2026-10-19T17:00:00Z","v":13259,"vw":13.21176},{"c":13.23,"h":13.25,"l":13.2,"n":42,"o":13.2,"t":"2026-10-19T17:15:00Z","v":1453,"vw":13.235607},{"c":13.155,"h":13.24,"l":13.12,"n":286,"o":13.23,"t":"2026-10-19T17:30:00Z","v":20867,"vw":13.201059},{"c":13.06,"h":13.1,"l":13.06,"n":15,"o":13.1,"t":"2026-10-19T17:45:00Z","v":727,"vw":13.08},{"c":13.09,"h":13.1214,"l":13.09,"n":2,"o":13.1214,"t":"2026-10-19T18:00:00Z","v":572,"vw":13.11591},{"c":13.07,"h":13.105,"l":13.07,"n":40,"o":13.105,"t":"2026-10-19T18:15:00Z","v":1622,"vw":13.080556},{"c":13.125,"h":13.125,"l":13.04,"n":76,"o":13.05,"t":"2026-10-19T18:30:00Z","v":4662,"vw":13.084049},{"c":13.16,"h":13.16,"l":13.08,"n":114,"o":13.15,"t":"2026-10-19T18:45:00Z","v":9250,"vw":13.122568},{"c":13.15,"h":13.1982,"l":13.15,"n":25,"o":13.17,"t":"2026-10-19T19:00:00Z","v":1951,"vw":13.176365},{"c":13.25,"h":13.3,"l":13.19,"n":220,"o":13.19,"t":"2026-10-19T19:15:00Z","v":14475,"vw":13.239717},{"c":13.33,"h":13.35,"l":13.265,"n":169,"o":13.265,"t":"2026-10-19T19:30:00Z","v":4918,"vw":13.326741},{"c":13.17,"h":13.32,"l":13.16,"n":634,"o":13.32,"t":"2026-10-19T19:45:00Z","v":23147,"vw":13.205144},{"c":13.16,"h":13.16,"l":13.16,"n":15,"o":13.16,"t":"2026-10-19T20:00:00Z","v":18126,"vw":13.16},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-10-19T20:15:00Z","v":222,"vw":13.31},{"c":13.2,"h":13.2,"l":13.08,"n":14,"o":13.15,"t":"2026-10-20T11:45:00Z","v":2024,"vw":13.179418},{"c":13,"h":13.01,"l":13,"n":4,"o":13,"t":"2026-10-20T13:00:00Z","v":3333,"vw":13.0003},{"c":12.75,"h":13.05,"l":12.67,"n":140,"o":13.03,"t":"2026-10-20T13:30:00Z","v":13035,"vw":12.944382},{"c":13.075,"h":13.17,"l":12.6001,"n":39,"o":12.6001,"t":"2026-10-20T13:45:00Z","v":3570,"vw":12.983021},{"c":13.075,"h":13.1999,"l":13.075,"n":11,"o":13.1999,"t":"2026-10-20T14:00:00Z","v":1732,"vw":13.127237},{"c":13.34,"h":13.34,"l":13.11,"n":119,"o":13.18,"t":"2026-10-20T14:15:00Z","v":10731,"vw":13.231176},{"c":13.31,"h":13.4099,"l":13.2597,"n":73,"o":13.4099,"t":"2026-10-20T14:30:00Z","v":4888,"vw":13.345138},{"c":13.375,"h":13.39,"l":13.29,"n":155,"o":13.29,"t":"2026-10-20T14:45:00Z","v":7157,"vw":13.333752},{"c":13.34,"h":13.415,"l":13.29,"n":205,"o":13.41,"t":"2026-10-20T15:00:00Z","v":11928,"vw":13.331556},{"c":13.425,"h":13.43,"l":13.335,"n":65,"o":13.335,"t":"2026-10-20T15:15:00Z","v":2094,"vw":13.401154},{"c":13.48,"h":13.48,"l":13.39,"n":85,"o":13.435,"t":"2026-10-20T15:30:00Z","v":3517,"vw":13.42125},{"c":13.53,"h":13.53,"l":13.47,"n":16,"o":13.47,"t":"2026-10-20T15:45:00Z","v":653,"vw":13.515},{"c":13.49,"h":13.5351,"l":13.4805,"n":60,"o":13.5,"t":"2026-10-20T16:00:00Z","v":4389,"vw":13.503034},{"c":13.41,"h":13.43,"l":13.39,"n":186,"o":13.4,"t":"2026-10-20T16:15:00Z","v":9961,"vw":13.409023},{"c":13.453,"h":13.47,"l":13.43,"n":41,"o":13.43,"t":"2026-10-20T16:30:00Z","v":1894,"vw":13.448581},{"c":13.47,"h":13.48,"l":13.44,"n":42,"o":13.4425,"t":"2026-10-20T16:45:00Z","v":2303,"vw":13.46888},{"c":13.49,"h":13.51,"l":13.49,"n":26,"o":13.5,"t":"2026-10-20T17:00:00Z","v":837,"vw":13.5},{"c":13.51,"h":13.51,"l":13.5,"n":36,"o":13.51,"t":"2026-10-20T17:15:00Z","v":2104,"vw":13.509336},{"c":13.635,"h":13.635,"l":13.525,"n":74,"o":13.55,"t":"2026-10-20T17:30:00Z","v":1931,"vw":13.581923},{"c":13.62,"h":13.62,"l":13.59,"n":112,"o":13.61,"t":"2026-10-20T17:45:00Z","v":2030,"vw":13.605705},{"c":13.62,"h":13.64,"l":13.62,"n":56,"o":13.63,"t":"2026-10-20T18:00:00Z","v":1279,"vw":13.629444},{"c":13.72,"h":13.74,"l":13.61,"n":408,"o":13.63,"t":"2026-10-20T18:15:00Z","v":19470,"vw":13.684032},{"c":13.56,"h":13.72,"l":13.52,"n":626,"o":13.72,"t":"2026-10-20T18:30:00Z","v":27868,"vw":13.635937},{"c":13.46,"h":13.525,"l":13.44,"n":115,"o":13.51,"t":"2026-10-20T18:45:00Z","v":5130,"vw":13.479647},{"c":13.45,"h":13.49,"l":13.45,"n":43,"o":13.48,"t":"2026-10-20T19:00:00Z","v":1550,"vw":13.4755},{"c":13.52,"h":13.64,"l":13.46,"n":758,"o":13.46,"t":"2026-10-20T19:15:00Z","v":56419,"vw":13.603078},{"c":13.64,"h":13.64,"l":13.505,"n":141,"o":13.51,"t":"2026-10-20T19:30:00Z","v":9291,"vw":13.572554},{"c":13.625,"h":13.675,"l":13.58,"n":470,"o":13.63,"t":"2026-10-20T19:45:00Z","v":26696,"vw":13.631974},{"c":13.62,"h":13.62,"l":13.62,"n":14,"o":13.62,"t":"2026-10-20T20:00:00Z","v":23749,"vw":13.62},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-20T21:30:00Z","v":432,"vw":13.79},{"c":13.75,"h":13.95,"l":13.74,"n":175,"o":13.89,"t":"2026-10-21T13:30:00Z","v":18972,"vw":13.823592},{"c":13.89,"h":13.94,"l":13.73,"n":199,"o":13.75,"t":"2026-10-21T13:45:00Z","v":9617,"vw":13.830854},{"c":13.805,"h":13.98,"l":13.79,"n":733,"o":13.88,"t":"2026-10-21T14:00:00Z","v":43683,"vw":13.869343},{"c":14,"h":14,"l":13.79,"n":318,"o":13.82,"t":"2026-10-21T14:15:00Z","v":22441,"vw":13.862745},{"c":14.04,"h":14.06,"l":13.94,"n":175,"o":13.98,"t":"2026-10-21T14:30:00Z","v":8968,"vw":14.014773},{"c":14.0483,"h":14.09,"l":13.95,"n":82,"o":14.03,"t":"2026-10-21T14:45:00Z","v":4368,"vw":14.052694},{"c":14.06,"h":14.065,"l":14.01,"n":114,"o":14.03,"t":"2026-10-21T15:00:00Z","v":4896,"vw":14.042525},{"c":14.025,"h":14.06,"l":14.025,"n":50,"o":14.0596,"t":"2026-10-21T15:15:00Z","v":8322,"vw":14.052367},{"c":13.97,"h":14.035,"l":13.97,"n":45,"o":14.035,"t":"2026-10-21T15:30:00Z","v":3258,"vw":14.008126},{"c":14.005,"h":14.05,"l":13.955,"n":104,"o":13.955,"t":"2026-10-21T15:45:00Z","v":7047,"vw":13.998829},{"c":13.9659,"h":14.02,"l":13.94,"n":165,"o":14.02,"t":"2026-10-21T16:00:00Z","v":10148,"vw":13.9759},{"c":13.93,"h":14,"l":13.91,"n":151,"o":14,"t":"2026-10-21T16:15:00Z","v":7520,"vw":13.944797},{"c":14,"h":14.0899,"l":13.885,"n":219,"o":13.93,"t":"2026-10-21T16:30:00Z","v":28148,"vw":13.921941},{"c":13.98,"h":14.03,"l":13.98,"n":64,"o":13.99,"t":"2026-10-21T16:45:00Z","v":3401,"vw":14.000634},{"c":14.07,"h":14.13,"l":13.96,"n":205,"o":13.97,"t":"2026-10-21T17:00:00Z","v":27398,"vw":14.019525},{"c":14.095,"h":14.12,"l":14.07,"n":39,"o":14.07,"t":"2026-10-21T17:15:00Z","v":2682,"vw":14.096245},{"c":14.055,"h":14.085,"l":13.99,"n":153,"o":14.085,"t":"2026-10-21T17:30:00Z","v":9839,"vw":14.054055},{"c":14.07,"h":14.07,"l":14.04,"n":48,"o":14.04,"t":"2026-10-21T17:45:00Z","v":2267,"vw":14.050694},{"c":14.06,"h":14.08,"l":14.025,"n":99,"o":14.07,"t":"2026-10-21T18:00:00Z","v":6698,"vw":14.063147},{"c":14.08,"h":14.1,"l":14.06,"n":93,"o":14.06,"t":"2026-10-21T18:15:00Z","v":7676,"vw":14.076742},{"c":14.11,"h":14.13,"l":14.11,"n":45,"o":14.11,"t":"2026-10-21T18:30:00Z","v":2195,"vw":14.112739},{"c":13.955,"h":14.105,"l":13.955,"n":465,"o":14.105,"t":"2026-10-21T18:45:00Z","v":35163,"vw":14.079564},{"c":13.85,"h":13.94,"l":13.825,"n":122,"o":13.925,"t":"2026-10-21T19:00:00Z","v":8941,"vw":13.890588},{"c":13.95,"h":13.96,"l":13.85,"n":147,"o":13.85,"t":"2026-10-21T19:15:00Z","v":7293,"vw":13.914485},{"c":13.89,"h":13.95,"l":13.845,"n":175,"o":13.93,"t":"2026-10-21T19:30:00Z","v":10054,"vw":13.891615},{"c":13.9,"h":13.94,"l":13.87,"n":745,"o":13.91,"t":"2026-10-21T19:45:00Z","v":46636,"vw":13.899073},{"c":13.89,"h":13.89,"l":13.89,"n":11,"o":13.89,"t":"2026-10-21T20:00:00Z","v":32143,"vw":13.89},{"c":13.781,"h":13.781,"l":13.781,"n":1,"o":13.781,"t":"2026-10-21T22:15:00Z","v":110,"vw":13.781}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.335715293381302,"iv":1.4664580683922939,"gamma":0.040677890405108184,"theta":-0.022806151622884588,"vega":0.009155636517478008,"rho":0.001355168961697702,"breakevenPct":72.05366296626731},{"delta":0.2,"premium":0.3340004737091426,"strike":17.454997631454287,"iv":0.8564311700615822,"gamma":0.08378403600189482,"theta":-0.01620620558976788,"vega":0.010779204168640455,"rho":0.001960990538557632,"breakevenPct":29.083507039862333},{"delta":0.25,"premium":0.4524277593557555,"strike":16.86286120322122,"iv":0.8489465656087163,"gamma":0.09278450971103741,"theta":-0.017603647560397916,"vega":0.01182136428233065,"rho":0.002417256765089051,"breakevenPct":25.646099430933724},{"delta":0.3,"premium":0.5708550450023685,"strike":16.270724774988157,"iv":0.8414619611558503,"gamma":0.10178498342018,"theta":-0.01900108953102795,"vega":0.012863524396020842,"rho":0.00287352299162047,"breakevenPct":22.20869182200511},{"delta":0.35,"premium":0.6892823306489815,"strike":15.678588346755092,"iv":0.8339773567029843,"gamma":0.11078545712932258,"theta":-0.02039853150165798,"vega":0.013905684509711037,"rho":0.003329789218151889,"breakevenPct":18.7712842130765},{"delta":0.4,"premium":0.8077096162955946,"strike":15.086451918522027,"iv":0.8264927522501184,"gamma":0.11978593083846518,"theta":-0.021795973472288014,"vega":0.014947844623401232,"rho":0.0037860554446833084,"breakevenPct":15.333876604147886},{"delta":0.45,"premium":0.9971774193548387,"strike":14.641297043010752,"iv":0.8295322580645161,"gamma":0.11864647177419355,"theta":-0.02179912634408602,"vega":0.014856081989247313,"rho":0.004188079778322286,"breakevenPct":13.478517251038312},{"delta":0.5,"premium":1.198790322580645,"strike":14.221270161290322,"iv":0.8343709677419355,"gamma":0.11577348790322581,"theta":-0.02156391129032258,"vega":0.01457046370967742,"rho":0.004580830907789956,"breakevenPct":11.893625164146044},{"delta":0.55,"premium":1.4004032258064518,"strike":13.801243279569892,"iv":0.8392096774193548,"gamma":0.11290050403225806,"theta":-0.021328696236559138,"vega":0.014284845430107527,"rho":0.004973582037257627,"breakevenPct":10.308733077253777},{"delta":0.6,"premium":1.602016129032258,"strike":13.381216397849462,"iv":0.8440483870967742,"gamma":0.11002752016129032,"theta":-0.0210934811827957,"vega":0.013999227150537636,"rho":0.005366333166725297,"breakevenPct":8.72384099036151},{"delta":0.65,"premium":1.8036290322580646,"strike":12.961189516129032,"iv":0.8488870967741935,"gamma":0.10715453629032258,"theta":-0.020858266129032257,"vega":0.013713608870967743,"rho":0.005759084296192967,"breakevenPct":7.138948903469241},{"delta":0.7,"premium":2.0052419354838706,"strike":12.541162634408602,"iv":0.8537258064516129,"gamma":0.10428155241935483,"theta":-0.02062305107526882,"vega":0.01342799059139785,"rho":0.006151835425660638,"breakevenPct":5.554056816576974},{"delta":0.75,"premium":2.7750536480686696,"strike":11.69349070100143,"iv":1.0330515021459228,"gamma":0.08451473533619455,"theta":-0.021471030042918456,"vega":0.012077324749642345,"rho":0.006092836556677022,"breakevenPct":4.989074443582466},{"delta":0.8,"premium":3.6065987124463526,"strike":10.799356223175964,"iv":1.2313347639484982,"gamma":0.0629124463519313,"theta":-0.022436695278969958,"vega":0.010610944206008582,"rho":0.005984756202274088,"breakevenPct":4.53490266034625},{"delta":0.85,"premium":4.546157566283728,"strike":9.795669201787783,"iv":1.4613831761577445,"gamma":0.04168729342073062,"theta":-0.023266563433935756,"vega":0.0090632133472082,"rho":0.005791287655250574,"breakevenPct":4.069565111904145},{"delta":0.9,"premium":6.396700644432125,"strike":7.868020162049871,"iv":1.9593376682119414,"gamma":0.023642891729509886,"theta":-0.022951124131442877,"vega":0.00682937700011574,"rho":0.004877658313861032,"breakevenPct":3.5100559210651925}],"put":[{"delta":0.1,"premium":0.2524587888334596,"strike":9.54235351944234,"iv":1.189684099343809,"gamma":0.04041227194155586,"theta":-0.01337233054589691,"vega":0.006887076479764803,"rho":-0.0013509077697076398,"breakevenPct":32.58911014723982},{"delta":0.15,"premium":0.3113689782177591,"strike":10.664376755521223,"iv":0.9447123796788378,"gamma":0.06415721892541887,"theta":-0.013062145797500304,"vega":0.008649926092537102,"rho":-0.001977221088035001,"breakevenPct":24.874771226300965},{"delta":0.2,"premium":0.40451145354259943,"strike":11.380857334943073,"iv":0.8636380706707044,"gamma":0.08486088054703524,"theta":-0.014247881239537656,"vega":0.0103478472117654,"rho":-0.0026299595878561148,"breakevenPct":20.35160088962722},{"delta":0.25,"premium":0.49765392886743975,"strike":12.097337914364921,"iv":0.782563761662571,"gamma":0.1055645421686516,"theta":-0.015433616681575007,"vega":0.012045768330993696,"rho":-0.003282698087677228,"breakevenPct":15.828430552953485},{"delta":0.3,"premium":0.6369047619047619,"strike":12.663971248876909,"iv":0.7374394429469902,"gamma":0.11821006289308175,"theta":-0.016224618149146452,"vega":0.01312461814914645,"rho":-0.003964182467366929,"breakevenPct":12.727186075232957},{"delta":0.35,"premium":0.8353174603174602,"strike":13.038334830787662,"iv":0.7384427373465109,"gamma":0.12051614255765199,"theta":-0.016509134471398623,"vega":0.013409134471398621,"rho":-0.004682550829901713,"breakevenPct":11.45042180922865},{"delta":0.4,"premium":1.0337301587301588,"strike":13.412698412698413,"iv":0.7394460317460317,"gamma":0.12282222222222222,"theta":-0.016793650793650795,"vega":0.013693650793650793,"rho":-0.005400919192436498,"breakevenPct":10.173657543224344},{"delta":0.45,"premium":1.2321428571428572,"strike":13.787061994609164,"iv":0.7404493261455526,"gamma":0.12512830188679244,"theta":-0.017078167115902963,"vega":0.013978167115902964,"rho":-0.006119287554971283,"breakevenPct":8.896893277220038},{"delta":0.5,"premium":1.4305555555555556,"strike":14.161425576519916,"iv":0.7414526205450734,"gamma":0.1274343815513627,"theta":-0.017362683438155134,"vega":0.014262683438155135,"rho":-0.006837655917506067,"breakevenPct":7.620129011215733},{"delta":0.55,"premium":1.6289682539682542,"strike":14.535789158430669,"iv":0.7424559149445942,"gamma":0.1297404612159329,"theta":-0.017647199760407305,"vega":0.014547199760407309,"rho":-0.007556024280040853,"breakevenPct":6.343364745211425},{"delta":0.6,"premium":1.8273809523809523,"strike":14.91015274034142,"iv":0.743459209344115,"gamma":0.13204654088050313,"theta":-0.017931716082659477,"vega":0.014831716082659478,"rho":-0.008274392642575635,"breakevenPct":5.066600479207121},{"delta":0.65,"premium":2.180453805453806,"strike":15.386650386650388,"iv":0.7391993894993896,"gamma":0.12463500203500202,"theta":-0.01662352462352462,"vega":0.01394110704110704,"rho":-0.00911573336429873,"breakevenPct":4.170984825509174},{"delta":0.7,"premium":2.582366707366707,"strike":15.895400895400895,"iv":0.7332775335775336,"gamma":0.11415474155474156,"theta":-0.014812372812372814,"vega":0.01267940577940578,"rho":-0.0099959074626076,"breakevenPct":3.3957318914869203},{"delta":0.75,"premium":2.9842796092796093,"strike":16.404151404151403,"iv":0.7273556776556777,"gamma":0.10367448107448107,"theta":-0.013001221001221001,"vega":0.011417704517704517,"rho":-0.010876081560916472,"breakevenPct":2.6204789574646647},{"delta":0.8,"premium":3.3861925111925117,"strike":16.912901912901912,"iv":0.7214338217338218,"gamma":0.09319422059422058,"theta":-0.01119006919006919,"vega":0.010156003256003255,"rho":-0.011756255659225346,"breakevenPct":1.84522602344241},{"delta":0.85,"premium":3.788105413105413,"strike":17.42165242165242,"iv":0.7155119658119659,"gamma":0.08271396011396012,"theta":-0.00937891737891738,"vega":0.008894301994301995,"rho":-0.012636429757534217,"breakevenPct":1.0699730894201562},{"delta":0.9,"premium":11.523040498145258,"strike":25.23937802406582,"iv":1.148797843264616,"gamma":0.0517092096126499,"theta":-0.00805144441255918,"vega":0.006547529941162552,"rho":-0.01950283042527492,"breakevenPct":0.5911616039908377}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.335715293381302,"iv":1.4664580683922939,"gamma":0.040677890405108184,"theta":-0.022806151622884588,"vega":0.009155636517478008,"rho":0.001355168961697702,"breakevenPct":72.05366296626731},{"delta":0.2,"premium":0.3340004737091426,"strike":17.454997631454287,"iv":0.8564311700615822,"gamma":0.08378403600189482,"theta":-0.01620620558976788,"vega":0.010779204168640455,"rho":0.001960990538557632,"breakevenPct":29.083507039862333},{"delta":0.25,"premium":0.4524277593557555,"strike":16.86286120322122,"iv":0.8489465656087163,"gamma":0.09278450971103741,"theta":-0.017603647560397916,"vega":0.01182136428233065,"rho":0.002417256765089051,"breakevenPct":25.646099430933724},{"delta":0.3,"premium":0.5708550450023685,"strike":16.270724774988157,"iv":0.8414619611558503,"gamma":0.10178498342018,"theta":-0.01900108953102795,"vega":0.012863524396020842,"rho":0.00287352299162047,"breakevenPct":22.20869182200511},{"delta":0.35,"premium":0.6892823306489815,"strike":15.678588346755092,"iv":0.8339773567029843,"gamma":0.11078545712932258,"theta":-0.02039853150165798,"vega":0.013905684509711037,"rho":0.003329789218151889,"breakevenPct":18.7712842130765},{"delta":0.4,"premium":0.8077096162955946,"strike":15.086451918522027,"iv":0.8264927522501184,"gamma":0.11978593083846518,"theta":-0.021795973472288014,"vega":0.014947844623401232,"rho":0.0037860554446833084,"breakevenPct":15.333876604147886},{"delta":0.45,"premium":0.9971774193548387,"strike":14.641297043010752,"iv":0.8295322580645161,"gamma":0.11864647177419355,"theta":-0.02179912634408602,"vega":0.014856081989247313,"rho":0.004188079778322286,"breakevenPct":13.478517251038312},{"delta":0.5,"premium":1.198790322580645,"strike":14.221270161290322,"iv":0.8343709677419355,"gamma":0.11577348790322581,"theta":-0.02156391129032258,"vega":0.01457046370967742,"rho":0.004580830907789956,"breakevenPct":11.893625164146044},{"delta":0.55,"premium":1.4004032258064518,"strike":13.801243279569892,"iv":0.8392096774193548,"gamma":0.11290050403225806,"theta":-0.021328696236559138,"vega":0.014284845430107527,"rho":0.004973582037257627,"breakevenPct":10.308733077253777},{"delta":0.6,"premium":1.602016129032258,"strike":13.381216397849462,"iv":0.8440483870967742,"gamma":0.11002752016129032,"theta":-0.0210934811827957,"vega":0.013999227150537636,"rho":0.005366333166725297,"breakevenPct":8.72384099036151},{"delta":0.65,"premium":1.8036290322580646,"strike":12.961189516129032,"iv":0.8488870967741935,"gamma":0.10715453629032258,"theta":-0.020858266129032257,"vega":0.013713608870967743,"rho":0.005759084296192967,"breakevenPct":7.138948903469241},{"delta":0.7,"premium":2.0052419354838706,"strike":12.541162634408602,"iv":0.8537258064516129,"gamma":0.10428155241935483,"theta":-0.02062305107526882,"vega":0.01342799059139785,"rho":0.006151835425660638,"breakevenPct":5.554056816576974},{"delta":0.75,"premium":2.7750536480686696,"strike":11.69349070100143,"iv":1.0330515021459228,"gamma":0.08451473533619455,"theta":-0.021471030042918456,"vega":0.012077324749642345,"rho":0.006092836556677022,"breakevenPct":4.989074443582466},{"delta":0.8,"premium":3.6065987124463526,"strike":10.799356223175964,"iv":1.2313347639484982,"gamma":0.0629124463519313,"theta":-0.022436695278969958,"vega":0.010610944206008582,"rho":0.005984756202274088,"breakevenPct":4.53490266034625},{"delta":0.85,"premium":4.546157566283728,"strike":9.795669201787783,"iv":1.4613831761577445,"gamma":0.04168729342073062,"theta":-0.023266563433935756,"vega":0.0090632133472082,"rho":0.005791287655250574,"breakevenPct":4.069565111904145},{"delta":0.9,"premium":6.396700644432125,"strike":7.868020162049871,"iv":1.9593376682119414,"gamma":0.023642891729509886,"theta":-0.022951124131442877,"vega":0.00682937700011574,"rho":0.004877658313861032,"breakevenPct":3.5100559210651925}],"put":[{"delta":0.1,"premium":0.2524587888334596,"strike":9.54235351944234,"iv":1.189684099343809,"gamma":0.04041227194155586,"theta":-0.01337233054589691,"vega":0.006887076479764803,"rho":-0.0013509077697076398,"breakevenPct":32.58911014723982},{"delta":0.15,"premium":0.3113689782177591,"strike":10.664376755521223,"iv":0.9447123796788378,"gamma":0.06415721892541887,"theta":-0.013062145797500304,"vega":0.008649926092537102,"rho":-0.001977221088035001,"breakevenPct":24.874771226300965},{"delta":0.2,"premium":0.40451145354259943,"strike":11.380857334943073,"iv":0.8636380706707044,"gamma":0.08486088054703524,"theta":-0.014247881239537656,"vega":0.0103478472117654,"rho":-0.0026299595878561148,"breakevenPct":20.35160088962722},{"delta":0.25,"premium":0.49765392886743975,"strike":12.097337914364921,"iv":0.782563761662571,"gamma":0.1055645421686516,"theta":-0.015433616681575007,"vega":0.012045768330993696,"rho":-0.003282698087677228,"breakevenPct":15.828430552953485},{"delta":0.3,"premium":0.6369047619047619,"strike":12.663971248876909,"iv":0.7374394429469902,"gamma":0.11821006289308175,"theta":-0.016224618149146452,"vega":0.01312461814914645,"rho":-0.003964182467366929,"breakevenPct":12.727186075232957},{"delta":0.35,"premium":0.8353174603174602,"strike":13.038334830787662,"iv":0.7384427373465109,"gamma":0.12051614255765199,"theta":-0.016509134471398623,"vega":0.013409134471398621,"rho":-0.004682550829901713,"breakevenPct":11.45042180922865},{"delta":0.4,"premium":1.0337301587301588,"strike":13.412698412698413,"iv":0.7394460317460317,"gamma":0.12282222222222222,"theta":-0.016793650793650795,"vega":0.013693650793650793,"rho":-0.005400919192436498,"breakevenPct":10.173657543224344},{"delta":0.45,"premium":1.2321428571428572,"strike":13.787061994609164,"iv":0.7404493261455526,"gamma":0.12512830188679244,"theta":-0.017078167115902963,"vega":0.013978167115902964,"rho":-0.006119287554971283,"breakevenPct":8.896893277220038},{"delta":0.5,"premium":1.4305555555555556,"strike":14.161425576519916,"iv":0.7414526205450734,"gamma":0.1274343815513627,"theta":-0.017362683438155134,"vega":0.014262683438155135,"rho":-0.006837655917506067,"breakevenPct":7.620129011215733},{"delta":0.55,"premium":1.6289682539682542,"strike":14.535789158430669,"iv":0.7424559149445942,"gamma":0.1297404612159329,"theta":-0.017647199760407305,"vega":0.014547199760407309,"rho":-0.007556024280040853,"breakevenPct":6.343364745211425},{"delta":0.6,"premium":1.8273809523809523,"strike":14.91015274034142,"iv":0.743459209344115,"gamma":0.13204654088050313,"theta":-0.017931716082659477,"vega":0.014831716082659478,"rho":-0.008274392642575635,"breakevenPct":5.066600479207121},{"delta":0.65,"premium":2.180453805453806,"strike":15.386650386650388,"iv":0.7391993894993896,"gamma":0.12463500203500202,"theta":-0.01662352462352462,"vega":0.01394110704110704,"rho":-0.00911573336429873,"breakevenPct":4.170984825509174},{"delta":0.7,"premium":2.582366707366707,"strike":15.895400895400895,"iv":0.7332775335775336,"gamma":0.11415474155474156,"theta":-0.014812372812372814,"vega":0.01267940577940578,"rho":-0.0099959074626076,"breakevenPct":3.3957318914869203},{"delta":0.75,"premium":2.9842796092796093,"strike":16.404151404151403,"iv":0.7273556776556777,"gamma":0.10367448107448107,"theta":-0.013001221001221001,"vega":0.011417704517704517,"rho":-0.010876081560916472,"breakevenPct":2.6204789574646647},{"delta":0.8,"premium":3.3861925111925117,"strike":16.912901912901912,"iv":0.7214338217338218,"gamma":0.09319422059422058,"theta":-0.01119006919006919,"vega":0.010156003256003255,"rho":-0.011756255659225346,"breakevenPct":1.84522602344241},{"delta":0.85,"premium":3.788105413105413,"strike":17.42165242165242,"iv":0.7155119658119659,"gamma":0.08271396011396012,"theta":-0.00937891737891738,"vega":0.008894301994301995,"rho":-0.012636429757534217,"breakevenPct":1.0699730894201562},{"delta":0.9,"premium":11.523040498145258,"strike":25.23937802406582,"iv":1.148797843264616,"gamma":0.0517092096126499,"theta":-0.00805144441255918,"vega":0.006547529941162552,"rho":-0.01950283042527492,"breakevenPct":0.5911616039908377}]}},"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"}}