{"symbol":"BALY","url":"https://intraalpha.com/companies/BALY","capturedAt":"2026-10-22T21:53:00.428Z","state":"ready","quote":{"symbol":"BALY","last_price":13.76,"prev_close":13.79,"regular_close":13.76,"change":-0.03,"change_pct":-0.2175,"regular_change":-0.03,"regular_change_pct":-0.2175,"extended_change":0,"extended_change_pct":0,"bid":9.54,"ask":16,"bid_size":200,"ask_size":300,"volume":89650,"vwap":13.823014,"open":13.69,"high":14.1,"low":13.55,"close":13.76,"trade_count":2176,"last_trade_at":"2026-10-22T20:10:00.00286542Z","last_quote_at":"2026-10-22T20:00:12.531207397Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:58.765805738-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BALY","fetched_at":"2026-10-22T21:52:59.914779+00:00","name":"Bally's Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"Bally's Corporation owns and operates racing and gaming facilities in the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":695975000,"ebitda":354241000,"pe_ratio":null,"peg_ratio":null,"book_value":13.16,"dividend_per_share":null,"dividend_yield":null,"eps":-11.78,"revenue_ttm":2957917000,"gross_profit_ttm":1706103000,"profit_margin":-0.258,"operating_margin_ttm":-0.0083,"return_on_assets_ttm":-0.0006,"return_on_equity_ttm":-0.566,"quarterly_earnings_growth":107,"quarterly_revenue_growth":0.205,"analyst_target_price":9.67,"analyst_number":0,"beta":2.049,"fifty_two_week_high":20.74,"fifty_two_week_low":8.44,"fifty_day_ma":11.62,"two_hundred_day_ma":13.03,"shares_outstanding":50470000,"forward_pe":45.87,"price_to_sales":0.235,"price_to_book":0.956,"ev_to_revenue":2.256,"ev_to_ebitda":71.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:59.914779+00:00"},"optionObservedAt":"2026-10-22T19:55:40.081Z","bars":[{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-15T11:20:00Z","v":500,"vw":13.39},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-15T13:10:00Z","v":107,"vw":13.6},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-10-15T13:30:00Z","v":1014,"vw":13.71},{"c":13.54,"h":13.77,"l":13.31,"n":30,"o":13.59,"t":"2026-10-15T13:40:00Z","v":4141,"vw":13.551299},{"c":13.775,"h":13.775,"l":13.7,"n":29,"o":13.71,"t":"2026-10-15T14:10:00Z","v":1288,"vw":13.739268},{"c":13.8,"h":13.8,"l":13.73,"n":43,"o":13.73,"t":"2026-10-15T14:20:00Z","v":794,"vw":13.765},{"c":13.78,"h":13.78,"l":13.73,"n":2,"o":13.73,"t":"2026-10-15T14:30:00Z","v":700,"vw":13.737143},{"c":13.775,"h":13.775,"l":13.775,"n":7,"o":13.775,"t":"2026-10-15T14:35:00Z","v":106,"vw":13.775},{"c":13.69,"h":13.69,"l":13.69,"n":46,"o":13.69,"t":"2026-10-15T14:45:00Z","v":297,"vw":13.69},{"c":13.75,"h":13.75,"l":13.74,"n":20,"o":13.74,"t":"2026-10-15T14:50:00Z","v":421,"vw":13.745},{"c":13.6925,"h":13.6925,"l":13.6925,"n":63,"o":13.6925,"t":"2026-10-15T15:00:00Z","v":174,"vw":13.6925},{"c":13.69,"h":13.69,"l":13.68,"n":11,"o":13.68,"t":"2026-10-15T15:05:00Z","v":650,"vw":13.685},{"c":13.7,"h":13.7,"l":13.7,"n":20,"o":13.7,"t":"2026-10-15T15:15:00Z","v":1215,"vw":13.7},{"c":13.56,"h":13.56,"l":13.54,"n":24,"o":13.55,"t":"2026-10-15T15:20:00Z","v":1345,"vw":13.543252},{"c":13.52,"h":13.52,"l":13.52,"n":25,"o":13.52,"t":"2026-10-15T15:25:00Z","v":147,"vw":13.52},{"c":13.52,"h":13.52,"l":13.52,"n":19,"o":13.52,"t":"2026-10-15T15:30:00Z","v":138,"vw":13.52},{"c":13.515,"h":13.515,"l":13.515,"n":32,"o":13.515,"t":"2026-10-15T15:45:00Z","v":289,"vw":13.515},{"c":13.515,"h":13.515,"l":13.515,"n":13,"o":13.515,"t":"2026-10-15T15:55:00Z","v":137,"vw":13.515},{"c":13.66,"h":13.66,"l":13.66,"n":19,"o":13.66,"t":"2026-10-15T16:00:00Z","v":238,"vw":13.66},{"c":13.61,"h":13.65,"l":13.57,"n":30,"o":13.62,"t":"2026-10-15T16:10:00Z","v":1193,"vw":13.616431},{"c":13.495,"h":13.495,"l":13.495,"n":30,"o":13.495,"t":"2026-10-15T16:15:00Z","v":418,"vw":13.495},{"c":13.53,"h":13.54,"l":13.52,"n":36,"o":13.54,"t":"2026-10-15T16:20:00Z","v":536,"vw":13.5275},{"c":13.56,"h":13.56,"l":13.56,"n":31,"o":13.56,"t":"2026-10-15T16:25:00Z","v":151,"vw":13.56},{"c":13.51,"h":13.56,"l":13.51,"n":29,"o":13.56,"t":"2026-10-15T16:30:00Z","v":1226,"vw":13.526},{"c":13.56,"h":13.56,"l":13.55,"n":20,"o":13.56,"t":"2026-10-15T16:40:00Z","v":1280,"vw":13.5585},{"c":13.56,"h":13.56,"l":13.56,"n":14,"o":13.56,"t":"2026-10-15T16:50:00Z","v":248,"vw":13.56},{"c":13.405,"h":13.405,"l":13.405,"n":4,"o":13.405,"t":"2026-10-15T17:15:00Z","v":328,"vw":13.405},{"c":13.43,"h":13.43,"l":13.43,"n":7,"o":13.43,"t":"2026-10-15T17:20:00Z","v":118,"vw":13.43},{"c":13.49,"h":13.49,"l":13.49,"n":11,"o":13.49,"t":"2026-10-15T17:25:00Z","v":121,"vw":13.49},{"c":13.55,"h":13.55,"l":13.55,"n":14,"o":13.55,"t":"2026-10-15T17:30:00Z","v":411,"vw":13.55},{"c":13.57,"h":13.57,"l":13.57,"n":4,"o":13.57,"t":"2026-10-15T18:05:00Z","v":207,"vw":13.57},{"c":13.51,"h":13.52,"l":13.43,"n":105,"o":13.52,"t":"2026-10-15T18:10:00Z","v":3801,"vw":13.497151},{"c":13.42,"h":13.5423,"l":13.42,"n":6,"o":13.5423,"t":"2026-10-15T18:25:00Z","v":414,"vw":13.503351},{"c":13.48,"h":13.48,"l":13.47,"n":17,"o":13.47,"t":"2026-10-15T18:30:00Z","v":1039,"vw":13.471667},{"c":13.52,"h":13.52,"l":13.47,"n":2,"o":13.47,"t":"2026-10-15T18:35:00Z","v":209,"vw":13.496077},{"c":13.58,"h":13.58,"l":13.465,"n":28,"o":13.465,"t":"2026-10-15T18:40:00Z","v":1727,"vw":13.501733},{"c":13.61,"h":13.62,"l":13.57,"n":22,"o":13.57,"t":"2026-10-15T19:00:00Z","v":715,"vw":13.6},{"c":13.51,"h":13.64,"l":13.51,"n":22,"o":13.64,"t":"2026-10-15T19:05:00Z","v":717,"vw":13.575},{"c":13.5,"h":13.5,"l":13.5,"n":9,"o":13.5,"t":"2026-10-15T19:15:00Z","v":390,"vw":13.5},{"c":13.55,"h":13.55,"l":13.55,"n":16,"o":13.55,"t":"2026-10-15T19:20:00Z","v":265,"vw":13.55},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-15T19:30:00Z","v":140,"vw":13.45},{"c":13.475,"h":13.475,"l":13.45,"n":23,"o":13.45,"t":"2026-10-15T19:35:00Z","v":767,"vw":13.467515},{"c":13.375,"h":13.41,"l":13.37,"n":35,"o":13.41,"t":"2026-10-15T19:40:00Z","v":882,"vw":13.389063},{"c":13.445,"h":13.46,"l":13.445,"n":30,"o":13.46,"t":"2026-10-15T19:50:00Z","v":590,"vw":13.451667},{"c":13.42,"h":13.45,"l":13.36,"n":136,"o":13.45,"t":"2026-10-15T19:55:00Z","v":4032,"vw":13.389033},{"c":13.42,"h":13.42,"l":13.42,"n":7,"o":13.42,"t":"2026-10-15T20:00:00Z","v":9908,"vw":13.42},{"c":13.4,"h":13.49,"l":13.4,"n":8,"o":13.49,"t":"2026-10-16T13:30:00Z","v":2255,"vw":13.485909},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-16T13:35:00Z","v":144,"vw":13.55},{"c":13.37,"h":13.37,"l":13.31,"n":19,"o":13.31,"t":"2026-10-16T14:25:00Z","v":1215,"vw":13.324581},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-16T14:40:00Z","v":123,"vw":13.37},{"c":13.4132,"h":13.4132,"l":13.4132,"n":6,"o":13.4132,"t":"2026-10-16T15:50:00Z","v":108,"vw":13.4132},{"c":13.51,"h":13.51,"l":13.34,"n":24,"o":13.36,"t":"2026-10-16T16:00:00Z","v":1174,"vw":13.394286},{"c":13.415,"h":13.415,"l":13.415,"n":3,"o":13.415,"t":"2026-10-16T16:20:00Z","v":182,"vw":13.415},{"c":13.415,"h":13.415,"l":13.415,"n":3,"o":13.415,"t":"2026-10-16T16:25:00Z","v":190,"vw":13.415},{"c":13.36,"h":13.36,"l":13.36,"n":17,"o":13.36,"t":"2026-10-16T16:35:00Z","v":699,"vw":13.36},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-16T16:40:00Z","v":100,"vw":13.31},{"c":13.31,"h":13.31,"l":13.31,"n":6,"o":13.31,"t":"2026-10-16T16:45:00Z","v":5646,"vw":13.31},{"c":13.193,"h":13.23,"l":13.193,"n":13,"o":13.23,"t":"2026-10-16T17:00:00Z","v":749,"vw":13.2136},{"c":13.167,"h":13.2,"l":13.167,"n":2,"o":13.2,"t":"2026-10-16T17:05:00Z","v":349,"vw":13.176456},{"c":13.15,"h":13.29,"l":13.0812,"n":8,"o":13.15,"t":"2026-10-16T17:25:00Z","v":1404,"vw":13.207547},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-16T17:40:00Z","v":113,"vw":13.29},{"c":13.11,"h":13.17,"l":13.05,"n":8,"o":13.17,"t":"2026-10-16T18:00:00Z","v":565,"vw":13.099041},{"c":13.145,"h":13.145,"l":13.145,"n":3,"o":13.145,"t":"2026-10-16T18:10:00Z","v":300,"vw":13.145},{"c":13.185,"h":13.185,"l":13.06,"n":5,"o":13.06,"t":"2026-10-16T18:20:00Z","v":212,"vw":13.1225},{"c":13.14,"h":13.19,"l":13.14,"n":9,"o":13.18,"t":"2026-10-16T18:25:00Z","v":875,"vw":13.18},{"c":13.07,"h":13.11,"l":13.07,"n":15,"o":13.09,"t":"2026-10-16T18:35:00Z","v":893,"vw":13.0875},{"c":13.16,"h":13.16,"l":13.16,"n":21,"o":13.16,"t":"2026-10-16T18:45:00Z","v":298,"vw":13.16},{"c":13.07,"h":13.07,"l":13.05,"n":23,"o":13.05,"t":"2026-10-16T18:55:00Z","v":825,"vw":13.056623},{"c":13.09,"h":13.09,"l":13.04,"n":23,"o":13.04,"t":"2026-10-16T19:05:00Z","v":3003,"vw":13.081218},{"c":13.115,"h":13.115,"l":13.115,"n":3,"o":13.115,"t":"2026-10-16T19:15:00Z","v":201,"vw":13.115},{"c":13.17,"h":13.17,"l":13.17,"n":16,"o":13.17,"t":"2026-10-16T19:20:00Z","v":380,"vw":13.17},{"c":13.13,"h":13.13,"l":13.13,"n":12,"o":13.13,"t":"2026-10-16T19:25:00Z","v":550,"vw":13.13},{"c":13.133,"h":13.133,"l":13.07,"n":22,"o":13.09,"t":"2026-10-16T19:35:00Z","v":929,"vw":13.098385},{"c":13.11,"h":13.12,"l":12.99,"n":28,"o":13.12,"t":"2026-10-16T19:40:00Z","v":1359,"vw":13.0375},{"c":12.97,"h":12.97,"l":12.91,"n":24,"o":12.97,"t":"2026-10-16T19:45:00Z","v":1171,"vw":12.958},{"c":12.91,"h":12.98,"l":12.835,"n":58,"o":12.91,"t":"2026-10-16T19:50:00Z","v":2610,"vw":12.949197},{"c":12.86,"h":13.09,"l":12.86,"n":145,"o":13.05,"t":"2026-10-16T19:55:00Z","v":7147,"vw":13.013901},{"c":13.02,"h":13.02,"l":13.02,"n":9,"o":13.02,"t":"2026-10-16T20:00:00Z","v":21597,"vw":13.02},{"c":12.82,"h":13.12,"l":12.82,"n":5,"o":13.12,"t":"2026-10-19T13:30:00Z","v":335,"vw":13.027975},{"c":13.145,"h":13.145,"l":13.138,"n":4,"o":13.138,"t":"2026-10-19T13:45:00Z","v":602,"vw":13.139167},{"c":13.075,"h":13.145,"l":13.075,"n":6,"o":13.11,"t":"2026-10-19T13:55:00Z","v":579,"vw":13.115076},{"c":13.25,"h":13.25,"l":13.2,"n":7,"o":13.2,"t":"2026-10-19T14:00:00Z","v":234,"vw":13.225},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-19T14:30:00Z","v":100,"vw":13.22},{"c":13.57,"h":13.68,"l":13.33,"n":50,"o":13.35,"t":"2026-10-19T15:10:00Z","v":3840,"vw":13.446705},{"c":13.595,"h":13.595,"l":13.595,"n":3,"o":13.595,"t":"2026-10-19T15:15:00Z","v":166,"vw":13.595},{"c":13.595,"h":13.595,"l":13.595,"n":2,"o":13.595,"t":"2026-10-19T15:20:00Z","v":277,"vw":13.595},{"c":13.6,"h":13.6,"l":13.59,"n":9,"o":13.6,"t":"2026-10-19T15:25:00Z","v":710,"vw":13.598334},{"c":13.73,"h":13.79,"l":13.73,"n":14,"o":13.79,"t":"2026-10-19T16:10:00Z","v":748,"vw":13.775714},{"c":13.675,"h":13.74,"l":13.5,"n":21,"o":13.655,"t":"2026-10-19T16:20:00Z","v":1022,"vw":13.587023},{"c":13.695,"h":13.695,"l":13.66,"n":17,"o":13.67,"t":"2026-10-19T16:35:00Z","v":770,"vw":13.67125},{"c":13.77,"h":13.77,"l":13.665,"n":6,"o":13.665,"t":"2026-10-19T16:55:00Z","v":797,"vw":13.678359},{"c":13.7,"h":13.71,"l":13.64,"n":3,"o":13.71,"t":"2026-10-19T17:05:00Z","v":300,"vw":13.683333},{"c":13.64,"h":13.665,"l":13.64,"n":31,"o":13.665,"t":"2026-10-19T17:20:00Z","v":822,"vw":13.656129},{"c":13.675,"h":13.675,"l":13.675,"n":7,"o":13.675,"t":"2026-10-19T17:25:00Z","v":3100,"vw":13.675},{"c":13.66,"h":13.675,"l":13.61,"n":66,"o":13.675,"t":"2026-10-19T17:30:00Z","v":5642,"vw":13.662726},{"c":13.623,"h":13.623,"l":13.623,"n":1,"o":13.623,"t":"2026-10-19T17:35:00Z","v":140,"vw":13.623},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-19T17:45:00Z","v":958,"vw":13.63},{"c":13.63,"h":13.65,"l":13.63,"n":14,"o":13.65,"t":"2026-10-19T17:55:00Z","v":969,"vw":13.6325},{"c":13.6559,"h":13.6559,"l":13.635,"n":8,"o":13.635,"t":"2026-10-19T18:10:00Z","v":1178,"vw":13.638908},{"c":13.635,"h":13.635,"l":13.635,"n":1,"o":13.635,"t":"2026-10-19T18:15:00Z","v":1472,"vw":13.635},{"c":13.635,"h":13.635,"l":13.59,"n":6,"o":13.59,"t":"2026-10-19T18:25:00Z","v":358,"vw":13.6125},{"c":13.635,"h":13.635,"l":13.635,"n":3,"o":13.635,"t":"2026-10-19T18:35:00Z","v":115,"vw":13.635},{"c":13.635,"h":13.7041,"l":13.635,"n":6,"o":13.7041,"t":"2026-10-19T18:40:00Z","v":450,"vw":13.66528},{"c":13.63,"h":13.63,"l":13.58,"n":20,"o":13.59,"t":"2026-10-19T18:45:00Z","v":969,"vw":13.595},{"c":13.62,"h":13.62,"l":13.62,"n":29,"o":13.62,"t":"2026-10-19T19:00:00Z","v":2806,"vw":13.62},{"c":13.63,"h":13.655,"l":13.59,"n":14,"o":13.59,"t":"2026-10-19T19:10:00Z","v":418,"vw":13.616728},{"c":13.65,"h":13.655,"l":13.65,"n":12,"o":13.655,"t":"2026-10-19T19:25:00Z","v":554,"vw":13.651324},{"c":13.66,"h":13.71,"l":13.66,"n":22,"o":13.71,"t":"2026-10-19T19:30:00Z","v":669,"vw":13.685},{"c":13.71,"h":13.71,"l":13.67,"n":14,"o":13.67,"t":"2026-10-19T19:35:00Z","v":356,"vw":13.683333},{"c":13.67,"h":13.71,"l":13.66,"n":114,"o":13.675,"t":"2026-10-19T19:40:00Z","v":4739,"vw":13.677196},{"c":13.7,"h":13.7,"l":13.7,"n":7,"o":13.7,"t":"2026-10-19T19:45:00Z","v":220,"vw":13.7},{"c":13.615,"h":13.7,"l":13.51,"n":52,"o":13.66,"t":"2026-10-19T19:50:00Z","v":2711,"vw":13.641578},{"c":13.44,"h":13.625,"l":13.38,"n":276,"o":13.54,"t":"2026-10-19T19:55:00Z","v":8970,"vw":13.461641},{"c":13.4,"h":13.4,"l":13.4,"n":10,"o":13.4,"t":"2026-10-19T20:00:00Z","v":12893,"vw":13.4},{"c":13.6,"h":13.6,"l":13.6,"n":4,"o":13.6,"t":"2026-10-20T13:30:00Z","v":613,"vw":13.6},{"c":13.58,"h":13.6,"l":13.58,"n":25,"o":13.59,"t":"2026-10-20T13:50:00Z","v":1470,"vw":13.594167},{"c":13.453,"h":13.525,"l":13.453,"n":78,"o":13.5,"t":"2026-10-20T13:55:00Z","v":4864,"vw":13.499932},{"c":13.45,"h":13.5,"l":13.43,"n":16,"o":13.5,"t":"2026-10-20T14:00:00Z","v":565,"vw":13.47},{"c":13.5,"h":13.5,"l":13.5,"n":20,"o":13.5,"t":"2026-10-20T14:15:00Z","v":1208,"vw":13.5},{"c":13.5,"h":13.5,"l":13.48,"n":173,"o":13.49,"t":"2026-10-20T14:20:00Z","v":13140,"vw":13.499683},{"c":13.44,"h":13.5,"l":13.44,"n":48,"o":13.5,"t":"2026-10-20T14:25:00Z","v":4102,"vw":13.476044},{"c":13.58,"h":13.58,"l":13.56,"n":10,"o":13.56,"t":"2026-10-20T14:30:00Z","v":576,"vw":13.57},{"c":13.98,"h":13.98,"l":13.79,"n":11,"o":13.79,"t":"2026-10-20T14:50:00Z","v":253,"vw":13.885},{"c":13.855,"h":14,"l":13.855,"n":33,"o":14,"t":"2026-10-20T14:55:00Z","v":1781,"vw":13.909118},{"c":13.855,"h":13.855,"l":13.855,"n":3,"o":13.855,"t":"2026-10-20T15:00:00Z","v":205,"vw":13.855},{"c":13.855,"h":13.855,"l":13.855,"n":5,"o":13.855,"t":"2026-10-20T15:05:00Z","v":207,"vw":13.855},{"c":13.76,"h":13.76,"l":13.73,"n":18,"o":13.73,"t":"2026-10-20T15:20:00Z","v":533,"vw":13.739615},{"c":13.81,"h":13.81,"l":13.67,"n":21,"o":13.67,"t":"2026-10-20T15:45:00Z","v":2776,"vw":13.677943},{"c":13.805,"h":13.805,"l":13.805,"n":2,"o":13.805,"t":"2026-10-20T15:50:00Z","v":200,"vw":13.805},{"c":13.95,"h":13.95,"l":13.805,"n":3,"o":13.805,"t":"2026-10-20T15:55:00Z","v":350,"vw":13.848571},{"c":13.805,"h":13.805,"l":13.805,"n":1,"o":13.805,"t":"2026-10-20T16:00:00Z","v":100,"vw":13.805},{"c":13.793,"h":13.805,"l":13.793,"n":3,"o":13.805,"t":"2026-10-20T16:10:00Z","v":300,"vw":13.801},{"c":13.805,"h":13.805,"l":13.805,"n":10,"o":13.805,"t":"2026-10-20T16:15:00Z","v":316,"vw":13.805},{"c":13.795,"h":13.795,"l":13.795,"n":3,"o":13.795,"t":"2026-10-20T16:20:00Z","v":165,"vw":13.795},{"c":13.82,"h":13.8907,"l":13.82,"n":8,"o":13.8907,"t":"2026-10-20T16:25:00Z","v":421,"vw":13.867133},{"c":13.805,"h":13.805,"l":13.805,"n":2,"o":13.805,"t":"2026-10-20T16:45:00Z","v":101,"vw":13.805},{"c":13.8206,"h":13.8206,"l":13.8206,"n":2,"o":13.8206,"t":"2026-10-20T17:10:00Z","v":141,"vw":13.8206},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-20T17:20:00Z","v":361,"vw":13.74},{"c":13.745,"h":13.745,"l":13.745,"n":9,"o":13.745,"t":"2026-10-20T17:35:00Z","v":211,"vw":13.745},{"c":13.745,"h":13.745,"l":13.745,"n":9,"o":13.745,"t":"2026-10-20T18:05:00Z","v":1106,"vw":13.745},{"c":13.63,"h":13.63,"l":13.63,"n":37,"o":13.63,"t":"2026-10-20T18:10:00Z","v":495,"vw":13.63},{"c":13.715,"h":13.715,"l":13.715,"n":4,"o":13.715,"t":"2026-10-20T18:15:00Z","v":293,"vw":13.715},{"c":13.58,"h":13.58,"l":13.58,"n":15,"o":13.58,"t":"2026-10-20T18:30:00Z","v":492,"vw":13.58},{"c":13.695,"h":13.695,"l":13.695,"n":3,"o":13.695,"t":"2026-10-20T18:45:00Z","v":546,"vw":13.695},{"c":13.7584,"h":13.805,"l":13.7584,"n":10,"o":13.805,"t":"2026-10-20T18:50:00Z","v":481,"vw":13.771527},{"c":13.7536,"h":13.7536,"l":13.7536,"n":3,"o":13.7536,"t":"2026-10-20T18:55:00Z","v":212,"vw":13.7536},{"c":13.69,"h":13.69,"l":13.69,"n":3,"o":13.69,"t":"2026-10-20T19:10:00Z","v":106,"vw":13.69},{"c":13.688,"h":13.69,"l":13.58,"n":38,"o":13.6297,"t":"2026-10-20T19:15:00Z","v":4518,"vw":13.677102},{"c":13.69,"h":13.69,"l":13.69,"n":3,"o":13.69,"t":"2026-10-20T19:20:00Z","v":102,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":9,"o":13.69,"t":"2026-10-20T19:25:00Z","v":207,"vw":13.69},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-20T19:35:00Z","v":101,"vw":13.59},{"c":13.6,"h":13.6,"l":13.58,"n":15,"o":13.58,"t":"2026-10-20T19:40:00Z","v":401,"vw":13.593333},{"c":13.795,"h":13.795,"l":13.6,"n":9,"o":13.6,"t":"2026-10-20T19:45:00Z","v":510,"vw":13.745688},{"c":13.72,"h":13.8,"l":13.72,"n":14,"o":13.8,"t":"2026-10-20T19:50:00Z","v":356,"vw":13.76},{"c":13.63,"h":13.87,"l":13.62,"n":157,"o":13.87,"t":"2026-10-20T19:55:00Z","v":5694,"vw":13.681589},{"c":13.69,"h":13.69,"l":13.69,"n":6,"o":13.69,"t":"2026-10-20T20:00:00Z","v":12567,"vw":13.69},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-21T13:30:00Z","v":100,"vw":13.78},{"c":13.59,"h":13.76,"l":13.59,"n":8,"o":13.76,"t":"2026-10-21T13:35:00Z","v":1202,"vw":13.744545},{"c":13.76,"h":13.76,"l":13.76,"n":11,"o":13.76,"t":"2026-10-21T13:50:00Z","v":382,"vw":13.76},{"c":13.96,"h":13.96,"l":13.75,"n":9,"o":13.76,"t":"2026-10-21T14:05:00Z","v":627,"vw":13.794},{"c":13.76,"h":13.76,"l":13.5501,"n":8,"o":13.6621,"t":"2026-10-21T14:10:00Z","v":689,"vw":13.657199},{"c":13.76,"h":13.76,"l":13.76,"n":5,"o":13.76,"t":"2026-10-21T14:15:00Z","v":222,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":7,"o":13.76,"t":"2026-10-21T15:00:00Z","v":323,"vw":13.76},{"c":13.745,"h":13.745,"l":13.745,"n":9,"o":13.745,"t":"2026-10-21T15:15:00Z","v":350,"vw":13.745},{"c":13.84,"h":13.84,"l":13.745,"n":7,"o":13.745,"t":"2026-10-21T15:40:00Z","v":333,"vw":13.778333},{"c":13.71,"h":13.8,"l":13.62,"n":23,"o":13.62,"t":"2026-10-21T16:00:00Z","v":1419,"vw":13.69},{"c":13.69,"h":13.71,"l":13.69,"n":9,"o":13.71,"t":"2026-10-21T16:05:00Z","v":419,"vw":13.703333},{"c":13.59,"h":13.62,"l":13.55,"n":44,"o":13.59,"t":"2026-10-21T16:10:00Z","v":4200,"vw":13.565},{"c":13.645,"h":13.645,"l":13.645,"n":1,"o":13.645,"t":"2026-10-21T16:15:00Z","v":100,"vw":13.645},{"c":13.61,"h":13.64,"l":13.54,"n":47,"o":13.56,"t":"2026-10-21T16:25:00Z","v":2867,"vw":13.582857},{"c":13.59,"h":13.59,"l":13.59,"n":3,"o":13.59,"t":"2026-10-21T16:55:00Z","v":200,"vw":13.59},{"c":13.6878,"h":13.6878,"l":13.6878,"n":1,"o":13.6878,"t":"2026-10-21T17:00:00Z","v":165,"vw":13.6878},{"c":13.695,"h":13.695,"l":13.695,"n":1,"o":13.695,"t":"2026-10-21T17:25:00Z","v":100,"vw":13.695},{"c":13.59,"h":13.59,"l":13.59,"n":11,"o":13.59,"t":"2026-10-21T17:45:00Z","v":161,"vw":13.59},{"c":13.66,"h":13.66,"l":13.65,"n":5,"o":13.65,"t":"2026-10-21T17:50:00Z","v":224,"vw":13.655},{"c":13.6518,"h":13.6518,"l":13.58,"n":6,"o":13.59,"t":"2026-10-21T17:55:00Z","v":555,"vw":13.594976},{"c":13.6076,"h":13.675,"l":13.58,"n":10,"o":13.675,"t":"2026-10-21T18:00:00Z","v":849,"vw":13.599938},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-21T18:10:00Z","v":100,"vw":13.67},{"c":13.75,"h":13.75,"l":13.68,"n":37,"o":13.68,"t":"2026-10-21T18:15:00Z","v":1890,"vw":13.720573},{"c":13.8888,"h":13.8888,"l":13.8888,"n":2,"o":13.8888,"t":"2026-10-21T18:20:00Z","v":577,"vw":13.8888},{"c":13.7,"h":13.75,"l":13.7,"n":28,"o":13.75,"t":"2026-10-21T18:25:00Z","v":1351,"vw":13.711927},{"c":13.75,"h":13.8,"l":13.68,"n":99,"o":13.78,"t":"2026-10-21T18:30:00Z","v":3782,"vw":13.742922},{"c":13.78,"h":13.78,"l":13.75,"n":41,"o":13.75,"t":"2026-10-21T18:35:00Z","v":1738,"vw":13.752308},{"c":13.735,"h":13.74,"l":13.735,"n":19,"o":13.74,"t":"2026-10-21T18:45:00Z","v":1004,"vw":13.737848},{"c":13.695,"h":13.7325,"l":13.695,"n":42,"o":13.7325,"t":"2026-10-21T18:55:00Z","v":1020,"vw":13.7025},{"c":13.755,"h":13.755,"l":13.54,"n":21,"o":13.54,"t":"2026-10-21T19:00:00Z","v":786,"vw":13.602673},{"c":13.59,"h":13.68,"l":13.54,"n":111,"o":13.54,"t":"2026-10-21T19:05:00Z","v":2760,"vw":13.58568},{"c":13.61,"h":13.61,"l":13.61,"n":4,"o":13.61,"t":"2026-10-21T19:20:00Z","v":152,"vw":13.61},{"c":13.615,"h":13.615,"l":13.615,"n":2,"o":13.615,"t":"2026-10-21T19:25:00Z","v":103,"vw":13.615},{"c":13.66,"h":13.66,"l":13.655,"n":27,"o":13.655,"t":"2026-10-21T19:30:00Z","v":777,"vw":13.6575},{"c":13.66,"h":13.66,"l":13.66,"n":5,"o":13.66,"t":"2026-10-21T19:35:00Z","v":224,"vw":13.66},{"c":13.79,"h":13.79,"l":13.66,"n":45,"o":13.7258,"t":"2026-10-21T19:45:00Z","v":2235,"vw":13.747871},{"c":13.745,"h":13.8,"l":13.7,"n":25,"o":13.775,"t":"2026-10-21T19:50:00Z","v":1088,"vw":13.77},{"c":13.96,"h":13.96,"l":13.73,"n":246,"o":13.76,"t":"2026-10-21T19:55:00Z","v":10209,"vw":13.816506},{"c":13.79,"h":13.79,"l":13.79,"n":6,"o":13.79,"t":"2026-10-21T20:00:00Z","v":15960,"vw":13.79},{"c":13.69,"h":13.69,"l":13.69,"n":5,"o":13.69,"t":"2026-10-22T13:30:00Z","v":1380,"vw":13.69},{"c":13.85,"h":13.99,"l":13.85,"n":7,"o":13.97,"t":"2026-10-22T13:35:00Z","v":663,"vw":13.958},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-22T13:45:00Z","v":129,"vw":13.86},{"c":13.875,"h":13.875,"l":13.875,"n":2,"o":13.875,"t":"2026-10-22T13:55:00Z","v":101,"vw":13.875},{"c":14.1,"h":14.1,"l":13.85,"n":32,"o":13.9,"t":"2026-10-22T14:00:00Z","v":2163,"vw":13.97985},{"c":13.92,"h":13.92,"l":13.92,"n":6,"o":13.92,"t":"2026-10-22T14:10:00Z","v":210,"vw":13.92},{"c":13.89,"h":13.89,"l":13.85,"n":8,"o":13.85,"t":"2026-10-22T14:20:00Z","v":814,"vw":13.856849},{"c":13.825,"h":13.885,"l":13.7001,"n":91,"o":13.72,"t":"2026-10-22T14:25:00Z","v":3253,"vw":13.718648},{"c":13.82,"h":14,"l":13.6538,"n":23,"o":13.79,"t":"2026-10-22T14:30:00Z","v":1882,"vw":13.721434},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-22T14:35:00Z","v":974,"vw":13.82},{"c":13.85,"h":13.975,"l":13.85,"n":5,"o":13.975,"t":"2026-10-22T15:20:00Z","v":300,"vw":13.9125},{"c":13.85,"h":13.85,"l":13.7885,"n":7,"o":13.7885,"t":"2026-10-22T15:25:00Z","v":466,"vw":13.806071},{"c":13.95,"h":13.95,"l":13.95,"n":4,"o":13.95,"t":"2026-10-22T15:30:00Z","v":110,"vw":13.95},{"c":13.87,"h":13.975,"l":13.845,"n":11,"o":13.845,"t":"2026-10-22T15:40:00Z","v":24098,"vw":13.870335},{"c":13.945,"h":14.04,"l":13.87,"n":76,"o":13.94,"t":"2026-10-22T15:50:00Z","v":3842,"vw":13.966219},{"c":13.9,"h":13.965,"l":13.88,"n":26,"o":13.88,"t":"2026-10-22T15:55:00Z","v":1691,"vw":13.942857},{"c":13.915,"h":13.985,"l":13.88,"n":20,"o":13.985,"t":"2026-10-22T16:05:00Z","v":855,"vw":13.92},{"c":13.8,"h":13.875,"l":13.7,"n":124,"o":13.79,"t":"2026-10-22T16:35:00Z","v":5624,"vw":13.773596},{"c":13.84,"h":13.84,"l":13.76,"n":35,"o":13.76,"t":"2026-10-22T16:40:00Z","v":1300,"vw":13.800316},{"c":13.82,"h":13.82,"l":13.78,"n":45,"o":13.78,"t":"2026-10-22T16:45:00Z","v":1181,"vw":13.799757},{"c":13.86,"h":13.86,"l":13.86,"n":18,"o":13.86,"t":"2026-10-22T17:05:00Z","v":335,"vw":13.86},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-22T17:15:00Z","v":100,"vw":13.79},{"c":13.8,"h":13.8,"l":13.8,"n":11,"o":13.8,"t":"2026-10-22T17:30:00Z","v":129,"vw":13.8},{"c":13.8854,"h":13.8854,"l":13.82,"n":8,"o":13.82,"t":"2026-10-22T17:50:00Z","v":1185,"vw":13.873134},{"c":13.8117,"h":13.8117,"l":13.55,"n":5,"o":13.55,"t":"2026-10-22T18:20:00Z","v":716,"vw":13.715175},{"c":13.8,"h":13.8,"l":13.8,"n":8,"o":13.8,"t":"2026-10-22T18:40:00Z","v":285,"vw":13.8},{"c":13.6,"h":13.72,"l":13.6,"n":12,"o":13.72,"t":"2026-10-22T18:45:00Z","v":542,"vw":13.687213},{"c":13.72,"h":13.73,"l":13.66,"n":29,"o":13.66,"t":"2026-10-22T18:50:00Z","v":1348,"vw":13.71618},{"c":13.67,"h":13.89,"l":13.67,"n":40,"o":13.74,"t":"2026-10-22T19:20:00Z","v":3010,"vw":13.763459},{"c":13.67,"h":13.67,"l":13.67,"n":13,"o":13.67,"t":"2026-10-22T19:40:00Z","v":216,"vw":13.67},{"c":13.63,"h":13.63,"l":13.63,"n":12,"o":13.63,"t":"2026-10-22T19:45:00Z","v":299,"vw":13.63},{"c":13.695,"h":13.695,"l":13.62,"n":21,"o":13.62,"t":"2026-10-22T19:50:00Z","v":441,"vw":13.656408},{"c":13.78,"h":13.79,"l":13.55,"n":128,"o":13.55,"t":"2026-10-22T19:55:00Z","v":3373,"vw":13.706478},{"c":13.76,"h":13.76,"l":13.76,"n":5,"o":13.76,"t":"2026-10-22T20:00:00Z","v":12708,"vw":13.76}],"history":[{"c":17.41,"h":17.485,"l":17.4,"n":3130,"o":17.445,"t":"2024-10-21T04:00:00Z","v":342376,"vw":17.435138},{"c":17.39,"h":17.41,"l":17.36,"n":2926,"o":17.39,"t":"2024-10-22T04:00:00Z","v":472468,"vw":17.395115},{"c":17.39,"h":17.41,"l":17.36,"n":3068,"o":17.36,"t":"2024-10-23T04:00:00Z","v":244482,"vw":17.385405},{"c":17.38,"h":17.41,"l":17.36,"n":2361,"o":17.36,"t":"2024-10-24T04:00:00Z","v":192616,"vw":17.382278},{"c":17.36,"h":17.43,"l":17.35,"n":2824,"o":17.42,"t":"2024-10-25T04:00:00Z","v":166131,"vw":17.370094},{"c":17.39,"h":17.43,"l":17.37,"n":3205,"o":17.4,"t":"2024-10-28T04:00:00Z","v":270560,"vw":17.391296},{"c":17.39,"h":17.39,"l":17.36,"n":3527,"o":17.36,"t":"2024-10-29T04:00:00Z","v":274199,"vw":17.381197},{"c":17.45,"h":17.47,"l":17.37,"n":2644,"o":17.38,"t":"2024-10-30T04:00:00Z","v":195771,"vw":17.432064},{"c":17.45,"h":17.48,"l":17.415,"n":3262,"o":17.46,"t":"2024-10-31T04:00:00Z","v":307316,"vw":17.448249},{"c":17.47,"h":17.54,"l":17.45,"n":3319,"o":17.49,"t":"2024-11-01T04:00:00Z","v":360540,"vw":17.494452},{"c":17.47,"h":17.5,"l":17.45,"n":3231,"o":17.49,"t":"2024-11-04T05:00:00Z","v":282610,"vw":17.465556},{"c":17.5,"h":17.55,"l":17.45,"n":5531,"o":17.47,"t":"2024-11-05T05:00:00Z","v":674452,"vw":17.497779},{"c":17.62,"h":17.76,"l":17.565,"n":7161,"o":17.65,"t":"2024-11-06T05:00:00Z","v":687792,"vw":17.638088},{"c":17.69,"h":17.73,"l":17.57,"n":5096,"o":17.6,"t":"2024-11-07T05:00:00Z","v":572832,"vw":17.648464},{"c":17.84,"h":17.89,"l":17.67,"n":8233,"o":17.72,"t":"2024-11-08T05:00:00Z","v":907954,"vw":17.767846},{"c":17.81,"h":17.97,"l":17.805,"n":5933,"o":17.87,"t":"2024-11-11T05:00:00Z","v":728730,"vw":17.818715},{"c":17.8,"h":17.83,"l":17.78,"n":4862,"o":17.8,"t":"2024-11-12T05:00:00Z","v":559626,"vw":17.808296},{"c":17.78,"h":17.82,"l":17.76,"n":3252,"o":17.82,"t":"2024-11-13T05:00:00Z","v":470459,"vw":17.775602},{"c":17.84,"h":17.84,"l":17.79,"n":4890,"o":17.8,"t":"2024-11-14T05:00:00Z","v":1022449,"vw":17.805501},{"c":17.78,"h":17.9,"l":17.77,"n":3258,"o":17.85,"t":"2024-11-15T05:00:00Z","v":415160,"vw":17.800859},{"c":17.8,"h":17.83,"l":17.78,"n":3650,"o":17.8,"t":"2024-11-18T05:00:00Z","v":601884,"vw":17.812303},{"c":17.86,"h":17.87,"l":17.725,"n":2133,"o":17.79,"t":"2024-11-19T05:00:00Z","v":310485,"vw":17.80563},{"c":17.82,"h":17.88,"l":17.815,"n":3553,"o":17.85,"t":"2024-11-20T05:00:00Z","v":393130,"vw":17.841277},{"c":17.76,"h":17.86,"l":17.76,"n":2683,"o":17.8,"t":"2024-11-21T05:00:00Z","v":448261,"vw":17.801314},{"c":17.73,"h":17.78,"l":17.72,"n":1379,"o":17.76,"t":"2024-11-22T05:00:00Z","v":115589,"vw":17.75096},{"c":17.77,"h":17.77,"l":17.73,"n":1698,"o":17.73,"t":"2024-11-25T05:00:00Z","v":238005,"vw":17.763975},{"c":17.74,"h":17.78,"l":17.71,"n":1965,"o":17.77,"t":"2024-11-26T05:00:00Z","v":198049,"vw":17.727158},{"c":17.76,"h":17.79,"l":17.71,"n":2547,"o":17.74,"t":"2024-11-27T05:00:00Z","v":381688,"vw":17.761132},{"c":17.73,"h":17.81,"l":17.72,"n":1443,"o":17.77,"t":"2024-11-29T05:00:00Z","v":162873,"vw":17.741211},{"c":17.94,"h":17.95,"l":17.72,"n":2534,"o":17.72,"t":"2024-12-02T05:00:00Z","v":210531,"vw":17.848883},{"c":17.78,"h":17.92,"l":17.77,"n":2463,"o":17.91,"t":"2024-12-03T05:00:00Z","v":221852,"vw":17.77983},{"c":17.73,"h":17.82,"l":17.61,"n":1754,"o":17.77,"t":"2024-12-04T05:00:00Z","v":179395,"vw":17.708834},{"c":17.8,"h":17.81,"l":17.66,"n":1957,"o":17.74,"t":"2024-12-05T05:00:00Z","v":218105,"vw":17.750522},{"c":17.74,"h":17.81,"l":17.73,"n":1645,"o":17.8,"t":"2024-12-06T05:00:00Z","v":132049,"vw":17.764596},{"c":17.72,"h":17.775,"l":17.595,"n":2085,"o":17.73,"t":"2024-12-09T05:00:00Z","v":158892,"vw":17.717481},{"c":17.76,"h":17.76,"l":17.72,"n":1706,"o":17.72,"t":"2024-12-10T05:00:00Z","v":126249,"vw":17.738334},{"c":17.81,"h":17.82,"l":17.67,"n":2822,"o":17.7,"t":"2024-12-11T05:00:00Z","v":298460,"vw":17.744115},{"c":17.77,"h":17.84,"l":17.68,"n":1906,"o":17.83,"t":"2024-12-12T05:00:00Z","v":235034,"vw":17.743894},{"c":17.79,"h":17.8,"l":17.72,"n":1671,"o":17.72,"t":"2024-12-13T05:00:00Z","v":87383,"vw":17.764256},{"c":17.75,"h":17.77,"l":17.73,"n":1492,"o":17.77,"t":"2024-12-16T05:00:00Z","v":89325,"vw":17.747024},{"c":17.74,"h":17.78,"l":17.74,"n":1457,"o":17.78,"t":"2024-12-17T05:00:00Z","v":108627,"vw":17.749593},{"c":17.73,"h":17.77,"l":17.72,"n":1727,"o":17.75,"t":"2024-12-18T05:00:00Z","v":197577,"vw":17.744755},{"c":17.68,"h":17.78,"l":17.64,"n":1556,"o":17.73,"t":"2024-12-19T05:00:00Z","v":167909,"vw":17.697172},{"c":17.78,"h":17.78,"l":17.65,"n":1923,"o":17.65,"t":"2024-12-20T05:00:00Z","v":257039,"vw":17.735166},{"c":17.74,"h":17.87,"l":17.73,"n":2263,"o":17.79,"t":"2024-12-23T05:00:00Z","v":203734,"vw":17.762143},{"c":17.75,"h":17.755,"l":17.72,"n":648,"o":17.75,"t":"2024-12-24T05:00:00Z","v":56482,"vw":17.74152},{"c":17.75,"h":17.79,"l":17.73,"n":2742,"o":17.74,"t":"2024-12-26T05:00:00Z","v":185014,"vw":17.764693},{"c":17.83,"h":17.84,"l":17.73,"n":1723,"o":17.75,"t":"2024-12-27T05:00:00Z","v":161276,"vw":17.798798},{"c":17.85,"h":17.895,"l":17.75,"n":2067,"o":17.77,"t":"2024-12-30T05:00:00Z","v":143704,"vw":17.860835},{"c":17.89,"h":17.955,"l":17.865,"n":2940,"o":17.87,"t":"2024-12-31T05:00:00Z","v":214229,"vw":17.908465},{"c":17.88,"h":17.95,"l":17.85,"n":3613,"o":17.93,"t":"2025-01-02T05:00:00Z","v":381368,"vw":17.906382},{"c":17.96,"h":17.995,"l":17.86,"n":2626,"o":17.86,"t":"2025-01-03T05:00:00Z","v":298004,"vw":17.923219},{"c":17.92,"h":17.96,"l":17.89,"n":2711,"o":17.94,"t":"2025-01-06T05:00:00Z","v":250102,"vw":17.927385},{"c":17.93,"h":17.98,"l":17.9,"n":2244,"o":17.94,"t":"2025-01-07T05:00:00Z","v":197854,"vw":17.924409},{"c":17.99,"h":18.02,"l":17.9,"n":2272,"o":17.92,"t":"2025-01-08T05:00:00Z","v":809726,"vw":17.977573},{"c":17.92,"h":17.99,"l":17.91,"n":3705,"o":17.93,"t":"2025-01-10T05:00:00Z","v":398991,"vw":17.952329},{"c":17.97,"h":18.055,"l":17.92,"n":4515,"o":17.93,"t":"2025-01-13T05:00:00Z","v":593813,"vw":17.981804},{"c":17.97,"h":18.08,"l":17.97,"n":3422,"o":17.98,"t":"2025-01-14T05:00:00Z","v":540441,"vw":17.990894},{"c":18.05,"h":18.06,"l":17.97,"n":3288,"o":18.04,"t":"2025-01-15T05:00:00Z","v":345062,"vw":18.002279},{"c":18.12,"h":18.14,"l":18.025,"n":2715,"o":18.05,"t":"2025-01-16T05:00:00Z","v":293706,"vw":18.073572},{"c":18.1,"h":18.15,"l":18.06,"n":2299,"o":18.13,"t":"2025-01-17T05:00:00Z","v":226666,"vw":18.096586},{"c":18.08,"h":18.14,"l":18.08,"n":3167,"o":18.1,"t":"2025-01-21T05:00:00Z","v":232281,"vw":18.114872},{"c":18.08,"h":18.13,"l":18.075,"n":2007,"o":18.1,"t":"2025-01-22T05:00:00Z","v":154425,"vw":18.105971},{"c":18.05,"h":18.125,"l":18,"n":2288,"o":18.09,"t":"2025-01-23T05:00:00Z","v":166883,"vw":18.062265},{"c":18.13,"h":18.14,"l":18.02,"n":2330,"o":18.03,"t":"2025-01-24T05:00:00Z","v":428364,"vw":18.123744},{"c":18.1,"h":18.18,"l":18.065,"n":1881,"o":18.15,"t":"2025-01-27T05:00:00Z","v":414082,"vw":18.138884},{"c":18.13,"h":18.15,"l":18.09,"n":1704,"o":18.13,"t":"2025-01-28T05:00:00Z","v":116756,"vw":18.126131},{"c":18.07,"h":18.14,"l":18.07,"n":1958,"o":18.13,"t":"2025-01-29T05:00:00Z","v":171270,"vw":18.121553},{"c":18.22,"h":18.38,"l":18.1,"n":3974,"o":18.1,"t":"2025-01-30T05:00:00Z","v":831980,"vw":18.191753},{"c":18.18,"h":18.23,"l":18.14,"n":2978,"o":18.21,"t":"2025-01-31T05:00:00Z","v":503571,"vw":18.197087},{"c":18.22,"h":18.22,"l":18.15,"n":3577,"o":18.15,"t":"2025-02-03T05:00:00Z","v":524135,"vw":18.207838},{"c":18.21,"h":18.23,"l":18.19,"n":1676,"o":18.22,"t":"2025-02-04T05:00:00Z","v":104446,"vw":18.215742},{"c":18.24,"h":18.28,"l":18.2,"n":1948,"o":18.23,"t":"2025-02-05T05:00:00Z","v":145473,"vw":18.238611},{"c":18.24,"h":18.26,"l":18.22,"n":2214,"o":18.23,"t":"2025-02-06T05:00:00Z","v":264532,"vw":18.243389},{"c":18.24,"h":18.24,"l":18.24,"n":0,"o":18.24,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":14.78,"h":15,"l":10,"n":504,"o":10,"t":"2025-02-10T05:00:00Z","v":35158,"vw":13.511308},{"c":15.7,"h":15.8,"l":15.17,"n":482,"o":15.8,"t":"2025-02-11T05:00:00Z","v":20349,"vw":15.452319},{"c":16.01,"h":16.09,"l":15.73,"n":253,"o":16.09,"t":"2025-02-12T05:00:00Z","v":7912,"vw":15.995911},{"c":15.72,"h":15.94,"l":14.93,"n":257,"o":15.82,"t":"2025-02-13T05:00:00Z","v":6386,"vw":15.528045},{"c":15.7,"h":15.93,"l":15.6618,"n":79,"o":15.93,"t":"2025-02-14T05:00:00Z","v":8741,"vw":15.82288},{"c":15.6,"h":15.795,"l":15.54,"n":148,"o":15.56,"t":"2025-02-18T05:00:00Z","v":4160,"vw":15.645252},{"c":16.89,"h":17.46,"l":15.645,"n":339,"o":15.99,"t":"2025-02-19T05:00:00Z","v":14335,"vw":16.210182},{"c":17.33,"h":17.66,"l":16.5001,"n":646,"o":16.5001,"t":"2025-02-20T05:00:00Z","v":14600,"vw":17.323525},{"c":16.25,"h":17.3324,"l":16.25,"n":447,"o":17.2,"t":"2025-02-21T05:00:00Z","v":9305,"vw":16.561766},{"c":15.63,"h":17.3462,"l":15.38,"n":257,"o":16.3,"t":"2025-02-24T05:00:00Z","v":8539,"vw":15.782094},{"c":15.4,"h":15.75,"l":14.52,"n":670,"o":15.75,"t":"2025-02-25T05:00:00Z","v":15260,"vw":15.245383},{"c":15.16,"h":15.378,"l":14.01,"n":198,"o":14.01,"t":"2025-02-26T05:00:00Z","v":6912,"vw":15.060794},{"c":15.75,"h":15.75,"l":15.01,"n":376,"o":15.24,"t":"2025-02-27T05:00:00Z","v":16079,"vw":15.560237},{"c":18,"h":18,"l":15.33,"n":524,"o":15.79,"t":"2025-02-28T05:00:00Z","v":23043,"vw":17.114173},{"c":16.42,"h":17.74,"l":16.42,"n":877,"o":17.68,"t":"2025-03-03T05:00:00Z","v":12163,"vw":16.956188},{"c":17,"h":17,"l":16.42,"n":220,"o":16.64,"t":"2025-03-04T05:00:00Z","v":5861,"vw":16.744541},{"c":12.99,"h":16.6857,"l":12.99,"n":466,"o":16.5,"t":"2025-03-05T05:00:00Z","v":16511,"vw":15.128745},{"c":12.53,"h":13.67,"l":12.26,"n":315,"o":12.26,"t":"2025-03-06T05:00:00Z","v":9107,"vw":12.694734},{"c":12.12,"h":12.66,"l":12,"n":417,"o":12.28,"t":"2025-03-07T05:00:00Z","v":9151,"vw":12.292649},{"c":17.3,"h":17.44,"l":12.1595,"n":1809,"o":12.3,"t":"2025-03-10T04:00:00Z","v":86091,"vw":15.531872},{"c":18.74,"h":18.83,"l":14.4585,"n":1751,"o":17.71,"t":"2025-03-11T04:00:00Z","v":121968,"vw":17.481233},{"c":18.24,"h":18.98,"l":16.96,"n":1438,"o":18.08,"t":"2025-03-12T04:00:00Z","v":167409,"vw":18.28672},{"c":18.25,"h":18.4075,"l":17.64,"n":751,"o":17.7,"t":"2025-03-13T04:00:00Z","v":56801,"vw":18.228118},{"c":16.87,"h":18.3,"l":16.63,"n":698,"o":18.07,"t":"2025-03-14T04:00:00Z","v":22875,"vw":17.23847},{"c":18.09,"h":18.25,"l":16.885,"n":835,"o":17.11,"t":"2025-03-17T04:00:00Z","v":36197,"vw":18.146221},{"c":16.84,"h":18.53,"l":16.67,"n":1048,"o":17.51,"t":"2025-03-18T04:00:00Z","v":70640,"vw":17.349397},{"c":16.25,"h":16.75,"l":16.25,"n":718,"o":16.56,"t":"2025-03-19T04:00:00Z","v":28386,"vw":16.419337},{"c":17.07,"h":18.29,"l":16.02,"n":744,"o":16.02,"t":"2025-03-20T04:00:00Z","v":36257,"vw":17.087989},{"c":18.25,"h":18.25,"l":15.99,"n":785,"o":15.99,"t":"2025-03-21T04:00:00Z","v":451959,"vw":18.129597},{"c":17.54,"h":18,"l":16.62,"n":1139,"o":17.72,"t":"2025-03-24T04:00:00Z","v":48898,"vw":17.555415},{"c":16.16,"h":17.7,"l":15.64,"n":637,"o":17.19,"t":"2025-03-25T04:00:00Z","v":30279,"vw":16.628775},{"c":13.94,"h":16.41,"l":13.85,"n":734,"o":16.41,"t":"2025-03-26T04:00:00Z","v":27845,"vw":14.321911},{"c":12.64,"h":14.47,"l":12.64,"n":673,"o":13.77,"t":"2025-03-27T04:00:00Z","v":23404,"vw":13.314717},{"c":11.9,"h":14.01,"l":11.76,"n":537,"o":13.04,"t":"2025-03-28T04:00:00Z","v":26539,"vw":12.567189},{"c":12.3,"h":13.46,"l":11.75,"n":505,"o":11.8,"t":"2025-03-31T04:00:00Z","v":34719,"vw":12.46176},{"c":12.49,"h":13.8286,"l":12.49,"n":396,"o":13,"t":"2025-04-01T04:00:00Z","v":13195,"vw":12.667796},{"c":13.13,"h":14.745,"l":12.43,"n":631,"o":12.43,"t":"2025-04-02T04:00:00Z","v":35914,"vw":13.900186},{"c":12.43,"h":13.026,"l":12.08,"n":353,"o":12.99,"t":"2025-04-03T04:00:00Z","v":15074,"vw":12.732095},{"c":11.26,"h":13.03,"l":11.16,"n":544,"o":12.7,"t":"2025-04-04T04:00:00Z","v":12710,"vw":11.976696},{"c":11.11,"h":11.34,"l":11,"n":329,"o":11.34,"t":"2025-04-07T04:00:00Z","v":10399,"vw":11.128289},{"c":11.89,"h":14.42,"l":11.51,"n":607,"o":12.35,"t":"2025-04-08T04:00:00Z","v":40217,"vw":12.840026},{"c":15.8,"h":17.3129,"l":11.55,"n":1681,"o":11.55,"t":"2025-04-09T04:00:00Z","v":88561,"vw":15.460456},{"c":14.07,"h":16.1011,"l":13.74,"n":635,"o":15.95,"t":"2025-04-10T04:00:00Z","v":17334,"vw":14.849187},{"c":15.46,"h":15.62,"l":13.19,"n":601,"o":13.7,"t":"2025-04-11T04:00:00Z","v":34251,"vw":14.584555},{"c":15.13,"h":15.79,"l":15.005,"n":675,"o":15.46,"t":"2025-04-14T04:00:00Z","v":26196,"vw":15.303233},{"c":15.32,"h":15.74,"l":14.67,"n":377,"o":14.67,"t":"2025-04-15T04:00:00Z","v":7552,"vw":15.356569},{"c":16.26,"h":17.565,"l":14.9,"n":845,"o":14.9,"t":"2025-04-16T04:00:00Z","v":27735,"vw":16.504643},{"c":18.04,"h":18.22,"l":16.14,"n":575,"o":16.26,"t":"2025-04-17T04:00:00Z","v":24071,"vw":17.696417},{"c":16.52,"h":17.25,"l":16.37,"n":929,"o":17.21,"t":"2025-04-21T04:00:00Z","v":50675,"vw":16.864892},{"c":16.75,"h":17.75,"l":16.54,"n":1720,"o":17.2,"t":"2025-04-22T04:00:00Z","v":90490,"vw":17.059802},{"c":14.95,"h":17.452,"l":14.95,"n":641,"o":16.88,"t":"2025-04-23T04:00:00Z","v":24849,"vw":15.671725},{"c":14.09,"h":15.7612,"l":14,"n":469,"o":15.7612,"t":"2025-04-24T04:00:00Z","v":16204,"vw":14.52785},{"c":14.33,"h":14.886,"l":14.03,"n":457,"o":14.03,"t":"2025-04-25T04:00:00Z","v":14290,"vw":14.501672},{"c":12.76,"h":14.5,"l":12.395,"n":1165,"o":14.3,"t":"2025-04-28T04:00:00Z","v":39596,"vw":13.31448},{"c":12.72,"h":13.8348,"l":12.5001,"n":938,"o":13,"t":"2025-04-29T04:00:00Z","v":40160,"vw":12.979627},{"c":12.5,"h":13.2021,"l":12.18,"n":1165,"o":12.7,"t":"2025-04-30T04:00:00Z","v":56210,"vw":12.549516},{"c":12.5,"h":13.02,"l":12.27,"n":886,"o":12.82,"t":"2025-05-01T04:00:00Z","v":60173,"vw":12.583469},{"c":12.69,"h":15.54,"l":12.17,"n":1461,"o":12.88,"t":"2025-05-02T04:00:00Z","v":135081,"vw":13.165005},{"c":12.25,"h":12.9,"l":12.05,"n":644,"o":12.9,"t":"2025-05-05T04:00:00Z","v":33116,"vw":12.365922},{"c":11.53,"h":12.6914,"l":11.39,"n":786,"o":12.1,"t":"2025-05-06T04:00:00Z","v":62690,"vw":11.648659},{"c":11.81,"h":12.56,"l":11.39,"n":2541,"o":11.61,"t":"2025-05-07T04:00:00Z","v":301092,"vw":11.821279},{"c":11.68,"h":11.95,"l":11.05,"n":1146,"o":11.8,"t":"2025-05-08T04:00:00Z","v":60075,"vw":11.609251},{"c":11.24,"h":11.6551,"l":11.14,"n":1177,"o":11.42,"t":"2025-05-09T04:00:00Z","v":64278,"vw":11.313503},{"c":11.21,"h":11.9458,"l":10.81,"n":1111,"o":11.47,"t":"2025-05-12T04:00:00Z","v":60435,"vw":11.198049},{"c":10.85,"h":11.3,"l":10.6747,"n":853,"o":11.3,"t":"2025-05-13T04:00:00Z","v":37492,"vw":10.945245},{"c":10.98,"h":11.32,"l":10.5401,"n":998,"o":11.11,"t":"2025-05-14T04:00:00Z","v":72005,"vw":11.02393},{"c":10.84,"h":11.11,"l":10.57,"n":540,"o":11,"t":"2025-05-15T04:00:00Z","v":20701,"vw":10.788864},{"c":11.07,"h":11.86,"l":10.7,"n":845,"o":11.13,"t":"2025-05-16T04:00:00Z","v":59840,"vw":11.235137},{"c":11.03,"h":11.11,"l":10.75,"n":703,"o":10.79,"t":"2025-05-19T04:00:00Z","v":33478,"vw":10.96194},{"c":11,"h":11.68,"l":10.7611,"n":1141,"o":11.26,"t":"2025-05-20T04:00:00Z","v":62142,"vw":11.133548},{"c":10.55,"h":10.8667,"l":10.3,"n":927,"o":10.83,"t":"2025-05-21T04:00:00Z","v":53304,"vw":10.605122},{"c":9.6,"h":10.85,"l":9.47,"n":1748,"o":10.85,"t":"2025-05-22T04:00:00Z","v":160475,"vw":9.865666},{"c":10.52,"h":10.7,"l":9.11,"n":1944,"o":9.22,"t":"2025-05-23T04:00:00Z","v":132277,"vw":9.949787},{"c":11,"h":11.79,"l":10.905,"n":3373,"o":10.91,"t":"2025-05-27T04:00:00Z","v":277665,"vw":11.194672},{"c":10.34,"h":11.28,"l":10.08,"n":2290,"o":10.96,"t":"2025-05-28T04:00:00Z","v":107467,"vw":10.672421},{"c":9.96,"h":10.63,"l":9.7442,"n":1822,"o":10.63,"t":"2025-05-29T04:00:00Z","v":130649,"vw":10.124235},{"c":10.03,"h":10.25,"l":9.58,"n":1141,"o":10.16,"t":"2025-05-30T04:00:00Z","v":88815,"vw":10.009357},{"c":9.77,"h":10.3,"l":9.685,"n":1255,"o":10.23,"t":"2025-06-02T04:00:00Z","v":62479,"vw":9.978163},{"c":8.8,"h":9.8,"l":8.7,"n":1680,"o":9.6,"t":"2025-06-03T04:00:00Z","v":85669,"vw":9.182792},{"c":9.08,"h":9.86,"l":8.95,"n":1102,"o":9.06,"t":"2025-06-04T04:00:00Z","v":66436,"vw":9.258086},{"c":9.73,"h":10.07,"l":9,"n":1535,"o":9,"t":"2025-06-05T04:00:00Z","v":78278,"vw":9.726942},{"c":9.75,"h":10,"l":9.61,"n":771,"o":9.64,"t":"2025-06-06T04:00:00Z","v":29080,"vw":9.810173},{"c":9.98,"h":10.26,"l":9.525,"n":1298,"o":10.01,"t":"2025-06-09T04:00:00Z","v":52619,"vw":9.927891},{"c":9.92,"h":10.07,"l":9.77,"n":1222,"o":10,"t":"2025-06-10T04:00:00Z","v":34767,"vw":9.939855},{"c":9.26,"h":10.0699,"l":9.16,"n":1530,"o":9.75,"t":"2025-06-11T04:00:00Z","v":76013,"vw":9.539798},{"c":9.49,"h":9.75,"l":9.15,"n":841,"o":9.44,"t":"2025-06-12T04:00:00Z","v":24921,"vw":9.496117},{"c":9.24,"h":9.615,"l":9.09,"n":762,"o":9.48,"t":"2025-06-13T04:00:00Z","v":28196,"vw":9.318856},{"c":9.14,"h":9.515,"l":9.035,"n":1408,"o":9.23,"t":"2025-06-16T04:00:00Z","v":46514,"vw":9.251429},{"c":9.33,"h":9.39,"l":8.455,"n":1821,"o":9,"t":"2025-06-17T04:00:00Z","v":163728,"vw":9.210954},{"c":10.08,"h":10.16,"l":9.14,"n":1785,"o":9.14,"t":"2025-06-18T04:00:00Z","v":159963,"vw":9.984337},{"c":9.9,"h":10.38,"l":9.61,"n":1072,"o":9.98,"t":"2025-06-20T04:00:00Z","v":135229,"vw":9.921326},{"c":10.38,"h":10.38,"l":9.2295,"n":1673,"o":9.7,"t":"2025-06-23T04:00:00Z","v":174132,"vw":10.188827},{"c":10,"h":10.555,"l":9.68,"n":2779,"o":10.37,"t":"2025-06-24T04:00:00Z","v":327781,"vw":10.046621},{"c":9.83,"h":10.2075,"l":9.56,"n":2218,"o":9.97,"t":"2025-06-25T04:00:00Z","v":87376,"vw":9.873753},{"c":9.96,"h":10.33,"l":9.65,"n":2140,"o":10.16,"t":"2025-06-26T04:00:00Z","v":104858,"vw":10.035899},{"c":10,"h":10.24,"l":9.82,"n":1732,"o":9.95,"t":"2025-06-27T04:00:00Z","v":978697,"vw":9.999877},{"c":9.58,"h":10.18,"l":9.48,"n":1776,"o":10.11,"t":"2025-06-30T04:00:00Z","v":95344,"vw":9.722944},{"c":11.11,"h":15,"l":9.6458,"n":3042,"o":9.66,"t":"2025-07-01T04:00:00Z","v":303488,"vw":11.151421},{"c":11.12,"h":11.5509,"l":10.87,"n":2911,"o":11.5,"t":"2025-07-02T04:00:00Z","v":310720,"vw":11.139876},{"c":11.17,"h":11.4,"l":10.82,"n":1175,"o":11.4,"t":"2025-07-03T04:00:00Z","v":71280,"vw":11.082315},{"c":11.11,"h":11.35,"l":10.93,"n":2435,"o":11.08,"t":"2025-07-07T04:00:00Z","v":120463,"vw":11.077769},{"c":10.57,"h":11.3,"l":10.18,"n":1993,"o":10.94,"t":"2025-07-08T04:00:00Z","v":123849,"vw":10.761728},{"c":11.01,"h":11.3,"l":10.57,"n":2007,"o":10.57,"t":"2025-07-09T04:00:00Z","v":109022,"vw":10.93529},{"c":11.09,"h":11.5968,"l":10.73,"n":1619,"o":11.18,"t":"2025-07-10T04:00:00Z","v":90336,"vw":11.050972},{"c":10.97,"h":11.47,"l":10.51,"n":1813,"o":10.99,"t":"2025-07-11T04:00:00Z","v":97037,"vw":10.918395},{"c":10.29,"h":10.9672,"l":10.05,"n":1970,"o":10.96,"t":"2025-07-14T04:00:00Z","v":152766,"vw":10.399264},{"c":9.84,"h":10.43,"l":9.6123,"n":1399,"o":10.34,"t":"2025-07-15T04:00:00Z","v":74729,"vw":9.893665},{"c":9.97,"h":10,"l":9.55,"n":1100,"o":9.55,"t":"2025-07-16T04:00:00Z","v":49426,"vw":9.860552},{"c":10,"h":10.18,"l":9.75,"n":1781,"o":9.78,"t":"2025-07-17T04:00:00Z","v":81021,"vw":9.991712},{"c":9.8,"h":10.1,"l":9.75,"n":1201,"o":10.1,"t":"2025-07-18T04:00:00Z","v":49133,"vw":9.884479},{"c":9.65,"h":10.04,"l":9.63,"n":1527,"o":9.68,"t":"2025-07-21T04:00:00Z","v":60719,"vw":9.751329},{"c":9.64,"h":9.78,"l":9.475,"n":1779,"o":9.54,"t":"2025-07-22T04:00:00Z","v":54338,"vw":9.621802},{"c":9.96,"h":10.25,"l":9.735,"n":1437,"o":9.8,"t":"2025-07-23T04:00:00Z","v":65473,"vw":9.988332},{"c":9.75,"h":10.1,"l":9.7,"n":1017,"o":10.1,"t":"2025-07-24T04:00:00Z","v":39599,"vw":9.810078},{"c":9.97,"h":9.98,"l":9.7,"n":618,"o":9.87,"t":"2025-07-25T04:00:00Z","v":31194,"vw":9.871891},{"c":9.74,"h":10.01,"l":9.74,"n":915,"o":10.01,"t":"2025-07-28T04:00:00Z","v":35356,"vw":9.872418},{"c":9.3,"h":9.8,"l":9.07,"n":1477,"o":9.78,"t":"2025-07-29T04:00:00Z","v":78533,"vw":9.354274},{"c":9.3,"h":9.63,"l":9.05,"n":1291,"o":9.16,"t":"2025-07-30T04:00:00Z","v":62546,"vw":9.275076},{"c":9.28,"h":9.5,"l":9.0601,"n":721,"o":9.45,"t":"2025-07-31T04:00:00Z","v":54244,"vw":9.286846},{"c":9.23,"h":9.48,"l":9.0033,"n":704,"o":9.19,"t":"2025-08-01T04:00:00Z","v":33510,"vw":9.168752},{"c":9.24,"h":9.4385,"l":9.1001,"n":663,"o":9.1001,"t":"2025-08-04T04:00:00Z","v":24166,"vw":9.275462},{"c":9.26,"h":9.45,"l":9.06,"n":513,"o":9.4,"t":"2025-08-05T04:00:00Z","v":18941,"vw":9.219129},{"c":9.48,"h":9.73,"l":9.1936,"n":790,"o":9.26,"t":"2025-08-06T04:00:00Z","v":46085,"vw":9.460712},{"c":9.53,"h":9.89,"l":9.2462,"n":800,"o":9.78,"t":"2025-08-07T04:00:00Z","v":44405,"vw":9.463053},{"c":9.6,"h":9.7,"l":9.485,"n":844,"o":9.7,"t":"2025-08-08T04:00:00Z","v":27436,"vw":9.58768},{"c":9.95,"h":10.03,"l":9.44,"n":1135,"o":9.7,"t":"2025-08-11T04:00:00Z","v":35798,"vw":9.881197},{"c":10.11,"h":10.296,"l":9.19,"n":1903,"o":9.66,"t":"2025-08-12T04:00:00Z","v":133877,"vw":9.944817},{"c":9.94,"h":10.175,"l":9.78,"n":1287,"o":10.01,"t":"2025-08-13T04:00:00Z","v":82891,"vw":9.989312},{"c":9.41,"h":9.895,"l":9.38,"n":558,"o":9.79,"t":"2025-08-14T04:00:00Z","v":44575,"vw":9.638113},{"c":9.33,"h":9.65,"l":9.33,"n":974,"o":9.51,"t":"2025-08-15T04:00:00Z","v":25226,"vw":9.466408},{"c":9.62,"h":9.76,"l":9.25,"n":473,"o":9.25,"t":"2025-08-18T04:00:00Z","v":17676,"vw":9.553506},{"c":9.3,"h":9.735,"l":8.85,"n":947,"o":9.47,"t":"2025-08-19T04:00:00Z","v":83919,"vw":9.213294},{"c":9.39,"h":9.54,"l":9.27,"n":476,"o":9.4,"t":"2025-08-20T04:00:00Z","v":24365,"vw":9.402373},{"c":9.36,"h":9.55,"l":9.165,"n":628,"o":9.52,"t":"2025-08-21T04:00:00Z","v":35241,"vw":9.401655},{"c":9.91,"h":9.94,"l":9.28,"n":1167,"o":9.28,"t":"2025-08-22T04:00:00Z","v":72025,"vw":9.726277},{"c":9.74,"h":10.1,"l":9.67,"n":592,"o":9.74,"t":"2025-08-25T04:00:00Z","v":19299,"vw":9.824444},{"c":9.89,"h":10.1047,"l":9.749,"n":601,"o":9.89,"t":"2025-08-26T04:00:00Z","v":28539,"vw":9.923835},{"c":10.09,"h":10.14,"l":9.945,"n":420,"o":10,"t":"2025-08-27T04:00:00Z","v":20044,"vw":10.041841},{"c":10,"h":10.245,"l":9.89,"n":590,"o":10.2,"t":"2025-08-28T04:00:00Z","v":24958,"vw":10.002212},{"c":9.95,"h":10.21,"l":9.91,"n":591,"o":10.14,"t":"2025-08-29T04:00:00Z","v":40208,"vw":10.020599},{"c":9.87,"h":10.04,"l":9.725,"n":387,"o":10.04,"t":"2025-09-02T04:00:00Z","v":12435,"vw":9.880332},{"c":9.84,"h":10.05,"l":9.71,"n":502,"o":9.86,"t":"2025-09-03T04:00:00Z","v":21968,"vw":9.834484},{"c":10,"h":10.41,"l":9.9,"n":727,"o":9.99,"t":"2025-09-04T04:00:00Z","v":42033,"vw":10.041063},{"c":9.24,"h":10.36,"l":8.79,"n":1337,"o":10.02,"t":"2025-09-05T04:00:00Z","v":100142,"vw":9.670523},{"c":9.82,"h":10.5,"l":9.2,"n":1726,"o":9.2,"t":"2025-09-08T04:00:00Z","v":100480,"vw":9.991076},{"c":9.99,"h":10.439,"l":9.9,"n":1199,"o":9.9,"t":"2025-09-09T04:00:00Z","v":62092,"vw":10.038538},{"c":9.92,"h":10.295,"l":9.83,"n":960,"o":9.99,"t":"2025-09-10T04:00:00Z","v":44876,"vw":10.0963},{"c":10,"h":10.064,"l":9.8,"n":724,"o":9.8,"t":"2025-09-11T04:00:00Z","v":30227,"vw":9.976782},{"c":9.92,"h":10.43,"l":9.75,"n":1044,"o":10.1,"t":"2025-09-12T04:00:00Z","v":74910,"vw":10.11594},{"c":10,"h":10.4,"l":9.79,"n":1859,"o":9.79,"t":"2025-09-15T04:00:00Z","v":159195,"vw":10.118658},{"c":10,"h":10.43,"l":9.84,"n":1218,"o":9.84,"t":"2025-09-16T04:00:00Z","v":148634,"vw":10.099749},{"c":10.5,"h":11.1,"l":9.86,"n":1896,"o":9.86,"t":"2025-09-17T04:00:00Z","v":400445,"vw":10.286765},{"c":10.58,"h":10.7,"l":10.48,"n":2284,"o":10.54,"t":"2025-09-18T04:00:00Z","v":1125073,"vw":10.516503},{"c":10.43,"h":10.8,"l":10.32,"n":1725,"o":10.74,"t":"2025-09-19T04:00:00Z","v":275551,"vw":10.53018},{"c":10.87,"h":11.42,"l":10.39,"n":1766,"o":10.39,"t":"2025-09-22T04:00:00Z","v":169383,"vw":10.879561},{"c":10.75,"h":11.08,"l":10.61,"n":1615,"o":10.79,"t":"2025-09-23T04:00:00Z","v":139515,"vw":10.913878},{"c":11.09,"h":11.5,"l":10.94,"n":1372,"o":10.94,"t":"2025-09-24T04:00:00Z","v":138154,"vw":11.208097},{"c":10.45,"h":11.1,"l":10.401,"n":891,"o":10.87,"t":"2025-09-25T04:00:00Z","v":121894,"vw":10.821758},{"c":10.79,"h":11,"l":10.45,"n":1274,"o":10.45,"t":"2025-09-26T04:00:00Z","v":139368,"vw":10.782845},{"c":11.42,"h":11.74,"l":10.82,"n":677,"o":10.82,"t":"2025-09-29T04:00:00Z","v":95715,"vw":11.399107},{"c":11.1,"h":11.59,"l":10.8,"n":1826,"o":11.5,"t":"2025-09-30T04:00:00Z","v":238062,"vw":11.337252},{"c":11.4,"h":11.76,"l":10.83,"n":1613,"o":11.28,"t":"2025-10-01T04:00:00Z","v":341951,"vw":11.187616},{"c":12.46,"h":12.7157,"l":11.28,"n":1527,"o":11.5,"t":"2025-10-02T04:00:00Z","v":575409,"vw":11.526497},{"c":13.26,"h":13.43,"l":12.33,"n":1718,"o":12.46,"t":"2025-10-03T04:00:00Z","v":238509,"vw":12.814799},{"c":13.2,"h":13.5,"l":12.98,"n":1684,"o":13.27,"t":"2025-10-06T04:00:00Z","v":222642,"vw":13.179844},{"c":13.5,"h":13.89,"l":13,"n":2030,"o":13.29,"t":"2025-10-07T04:00:00Z","v":155895,"vw":13.494817},{"c":14.01,"h":14.22,"l":13.43,"n":1599,"o":13.43,"t":"2025-10-08T04:00:00Z","v":107106,"vw":13.950784},{"c":13.65,"h":14.0617,"l":13.55,"n":1157,"o":14,"t":"2025-10-09T04:00:00Z","v":68909,"vw":13.827234},{"c":13.11,"h":13.9543,"l":12.8353,"n":1688,"o":13.67,"t":"2025-10-10T04:00:00Z","v":95731,"vw":13.258453},{"c":12.06,"h":13.5804,"l":11.95,"n":2129,"o":13.15,"t":"2025-10-13T04:00:00Z","v":117840,"vw":12.538957},{"c":12.76,"h":12.815,"l":11.83,"n":1289,"o":11.83,"t":"2025-10-14T04:00:00Z","v":70937,"vw":12.538154},{"c":13.7,"h":13.99,"l":12.98,"n":1887,"o":12.98,"t":"2025-10-15T04:00:00Z","v":147668,"vw":13.390936},{"c":12.76,"h":13.68,"l":12.72,"n":1859,"o":13.59,"t":"2025-10-16T04:00:00Z","v":51192,"vw":12.935951},{"c":13.07,"h":13.3,"l":12.58,"n":4280,"o":12.58,"t":"2025-10-17T04:00:00Z","v":111086,"vw":12.930187},{"c":12.8,"h":13.15,"l":12.7,"n":966,"o":12.92,"t":"2025-10-20T04:00:00Z","v":44706,"vw":12.836611},{"c":15.08,"h":16.2199,"l":12.93,"n":6243,"o":13.12,"t":"2025-10-21T04:00:00Z","v":521731,"vw":15.366074},{"c":17.46,"h":18.87,"l":14.5601,"n":8417,"o":14.89,"t":"2025-10-22T04:00:00Z","v":623103,"vw":17.615406},{"c":18.72,"h":19.5,"l":16.8394,"n":5135,"o":17.26,"t":"2025-10-23T04:00:00Z","v":399435,"vw":18.445308},{"c":19.11,"h":20.7398,"l":18.3,"n":6912,"o":18.56,"t":"2025-10-24T04:00:00Z","v":552263,"vw":19.323316},{"c":18.62,"h":19.2488,"l":18.31,"n":5041,"o":18.51,"t":"2025-10-27T04:00:00Z","v":306444,"vw":18.722042},{"c":19.46,"h":19.77,"l":18.16,"n":2835,"o":18.98,"t":"2025-10-28T04:00:00Z","v":186857,"vw":18.826307},{"c":18.39,"h":19.3579,"l":17.9,"n":2220,"o":19.13,"t":"2025-10-29T04:00:00Z","v":143364,"vw":18.411907},{"c":18.63,"h":19.25,"l":17.7528,"n":3248,"o":18.25,"t":"2025-10-30T04:00:00Z","v":89102,"vw":18.739651},{"c":18.21,"h":19.3,"l":17.8686,"n":2672,"o":18.42,"t":"2025-10-31T04:00:00Z","v":131945,"vw":18.497049},{"c":17.77,"h":18.61,"l":16.78,"n":2889,"o":18.05,"t":"2025-11-03T05:00:00Z","v":127158,"vw":17.724151},{"c":18.15,"h":18.35,"l":17.05,"n":3350,"o":17.79,"t":"2025-11-04T05:00:00Z","v":95822,"vw":17.940267},{"c":17.93,"h":18.215,"l":17.24,"n":2105,"o":18,"t":"2025-11-05T05:00:00Z","v":81536,"vw":17.941825},{"c":17.12,"h":18.21,"l":17.07,"n":4133,"o":18.11,"t":"2025-11-06T05:00:00Z","v":177112,"vw":17.480331},{"c":18.56,"h":18.59,"l":16.785,"n":4551,"o":16.95,"t":"2025-11-07T05:00:00Z","v":139871,"vw":17.747103},{"c":19.36,"h":19.6,"l":18.17,"n":2189,"o":18.17,"t":"2025-11-10T05:00:00Z","v":132484,"vw":19.215339},{"c":18.58,"h":19.37,"l":18.26,"n":2077,"o":19.25,"t":"2025-11-11T05:00:00Z","v":58303,"vw":18.836591},{"c":17.23,"h":18.63,"l":17.22,"n":1716,"o":18.25,"t":"2025-11-12T05:00:00Z","v":56518,"vw":17.705583},{"c":16.28,"h":17.685,"l":16.22,"n":2313,"o":17.01,"t":"2025-11-13T05:00:00Z","v":77680,"vw":16.813624},{"c":17.17,"h":17.85,"l":15.79,"n":3228,"o":16.42,"t":"2025-11-14T05:00:00Z","v":109940,"vw":17.179493},{"c":16.64,"h":17.6393,"l":16.64,"n":2324,"o":16.98,"t":"2025-11-17T05:00:00Z","v":59457,"vw":16.90727},{"c":16.9,"h":17.48,"l":16.15,"n":2957,"o":16.88,"t":"2025-11-18T05:00:00Z","v":76346,"vw":16.899097},{"c":16.76,"h":17.49,"l":16.2596,"n":3305,"o":17.37,"t":"2025-11-19T05:00:00Z","v":69268,"vw":16.765007},{"c":16.62,"h":17.67,"l":16.52,"n":2968,"o":17.16,"t":"2025-11-20T05:00:00Z","v":66112,"vw":16.751452},{"c":17.49,"h":18.04,"l":16.65,"n":2465,"o":16.79,"t":"2025-11-21T05:00:00Z","v":130300,"vw":17.507292},{"c":16.94,"h":17.72,"l":16.37,"n":2847,"o":17.33,"t":"2025-11-24T05:00:00Z","v":171535,"vw":16.982401},{"c":16.71,"h":17.06,"l":16.24,"n":1917,"o":16.88,"t":"2025-11-25T05:00:00Z","v":86092,"vw":16.738013},{"c":16.94,"h":17.39,"l":16.31,"n":2401,"o":16.39,"t":"2025-11-26T05:00:00Z","v":164870,"vw":16.968927},{"c":17.45,"h":17.59,"l":16.54,"n":1713,"o":17.2,"t":"2025-11-28T05:00:00Z","v":82932,"vw":17.036979},{"c":17.7,"h":19.45,"l":16.46,"n":5843,"o":17.43,"t":"2025-12-01T05:00:00Z","v":538037,"vw":18.340052},{"c":16.92,"h":18.29,"l":16.01,"n":3581,"o":17.49,"t":"2025-12-02T05:00:00Z","v":277355,"vw":17.207239},{"c":17.3,"h":17.64,"l":16.88,"n":2676,"o":16.99,"t":"2025-12-03T05:00:00Z","v":121349,"vw":17.292284},{"c":17.61,"h":17.66,"l":16.9301,"n":2037,"o":17.14,"t":"2025-12-04T05:00:00Z","v":92679,"vw":17.214747},{"c":17.19,"h":17.8,"l":17.12,"n":1716,"o":17.65,"t":"2025-12-05T05:00:00Z","v":62485,"vw":17.453955},{"c":15.98,"h":17.28,"l":15.33,"n":2122,"o":17.28,"t":"2025-12-08T05:00:00Z","v":83992,"vw":16.027111},{"c":15.17,"h":16.45,"l":14.99,"n":3285,"o":16.11,"t":"2025-12-09T05:00:00Z","v":111460,"vw":15.180435},{"c":15.36,"h":16.01,"l":14.81,"n":3005,"o":15.23,"t":"2025-12-10T05:00:00Z","v":120310,"vw":15.350049},{"c":16.02,"h":16.39,"l":14.7201,"n":2332,"o":15.26,"t":"2025-12-11T05:00:00Z","v":152647,"vw":15.92469},{"c":16.03,"h":16.464,"l":15.95,"n":2866,"o":16.01,"t":"2025-12-12T05:00:00Z","v":82132,"vw":16.112145},{"c":16.14,"h":16.6899,"l":15.8,"n":4568,"o":16.18,"t":"2025-12-15T05:00:00Z","v":120433,"vw":16.279693},{"c":17.08,"h":17.79,"l":15.62,"n":2506,"o":16,"t":"2025-12-16T05:00:00Z","v":223839,"vw":16.819915},{"c":16.4,"h":16.76,"l":15.5,"n":3240,"o":15.5,"t":"2025-12-17T05:00:00Z","v":217141,"vw":16.285264},{"c":17.86,"h":18.065,"l":16.44,"n":2690,"o":16.62,"t":"2025-12-18T05:00:00Z","v":132345,"vw":17.788316},{"c":17.63,"h":18.25,"l":17.54,"n":1982,"o":17.82,"t":"2025-12-19T05:00:00Z","v":394547,"vw":17.73004},{"c":18.13,"h":18.21,"l":17.0601,"n":1955,"o":17.57,"t":"2025-12-22T05:00:00Z","v":90071,"vw":18.03327},{"c":17.48,"h":18.17,"l":17.37,"n":1190,"o":17.97,"t":"2025-12-23T05:00:00Z","v":42624,"vw":17.8629},{"c":17.29,"h":17.5,"l":17.13,"n":1110,"o":17.46,"t":"2025-12-24T05:00:00Z","v":28370,"vw":17.325006},{"c":17.76,"h":17.76,"l":17.015,"n":648,"o":17.09,"t":"2025-12-26T05:00:00Z","v":22761,"vw":17.524981},{"c":16.36,"h":17.8,"l":16.29,"n":1625,"o":17.8,"t":"2025-12-29T05:00:00Z","v":63927,"vw":16.854835},{"c":16.22,"h":16.4,"l":15.965,"n":1133,"o":16.26,"t":"2025-12-30T05:00:00Z","v":34274,"vw":16.216782},{"c":16.52,"h":16.93,"l":15.94,"n":1875,"o":16.21,"t":"2025-12-31T05:00:00Z","v":59691,"vw":16.45927},{"c":16.64,"h":16.9559,"l":16.12,"n":1413,"o":16.57,"t":"2026-01-02T05:00:00Z","v":58623,"vw":16.61961},{"c":17.19,"h":17.19,"l":15.5652,"n":2104,"o":16.69,"t":"2026-01-05T05:00:00Z","v":61024,"vw":16.866719},{"c":17.44,"h":17.5,"l":16.6,"n":3240,"o":17.21,"t":"2026-01-06T05:00:00Z","v":69783,"vw":17.264825},{"c":16.5,"h":17.47,"l":16.13,"n":1910,"o":17.47,"t":"2026-01-07T05:00:00Z","v":81345,"vw":16.427549},{"c":16.16,"h":16.97,"l":16.11,"n":1633,"o":16.33,"t":"2026-01-08T05:00:00Z","v":73531,"vw":16.429436},{"c":16.02,"h":16.3,"l":15.55,"n":1204,"o":16.25,"t":"2026-01-09T05:00:00Z","v":58991,"vw":16.01057},{"c":16.65,"h":16.735,"l":15.73,"n":3972,"o":15.9,"t":"2026-01-12T05:00:00Z","v":125614,"vw":16.456759},{"c":16.64,"h":16.7,"l":15.8925,"n":2414,"o":16.56,"t":"2026-01-13T05:00:00Z","v":45013,"vw":16.51556},{"c":16.47,"h":16.75,"l":16.2225,"n":2536,"o":16.6,"t":"2026-01-14T05:00:00Z","v":135477,"vw":16.499459},{"c":17.03,"h":17.24,"l":16.06,"n":2545,"o":16.66,"t":"2026-01-15T05:00:00Z","v":148229,"vw":16.655318},{"c":16.77,"h":17,"l":16.585,"n":1123,"o":16.96,"t":"2026-01-16T05:00:00Z","v":32894,"vw":16.788077},{"c":15.92,"h":16.84,"l":15.89,"n":1882,"o":16.6,"t":"2026-01-20T05:00:00Z","v":76872,"vw":16.158465},{"c":15.98,"h":16.16,"l":15.57,"n":2296,"o":15.94,"t":"2026-01-21T05:00:00Z","v":81902,"vw":15.879451},{"c":16.52,"h":16.65,"l":15.67,"n":2026,"o":16.09,"t":"2026-01-22T05:00:00Z","v":121521,"vw":16.483325},{"c":16.5,"h":16.85,"l":16.23,"n":1202,"o":16.45,"t":"2026-01-23T05:00:00Z","v":39291,"vw":16.515579},{"c":16.59,"h":16.72,"l":16.3,"n":1154,"o":16.5,"t":"2026-01-26T05:00:00Z","v":39521,"vw":16.566357},{"c":15.96,"h":16.72,"l":15.67,"n":979,"o":16.72,"t":"2026-01-27T05:00:00Z","v":38763,"vw":16.082683},{"c":15.23,"h":15.975,"l":15.1,"n":1301,"o":15.88,"t":"2026-01-28T05:00:00Z","v":57365,"vw":15.482709},{"c":15.03,"h":15.37,"l":14.63,"n":2327,"o":15.36,"t":"2026-01-29T05:00:00Z","v":143439,"vw":15.052801},{"c":15.28,"h":15.54,"l":14.86,"n":2651,"o":14.96,"t":"2026-01-30T05:00:00Z","v":98236,"vw":15.15002},{"c":15.1,"h":16.07,"l":15.0701,"n":1853,"o":15.25,"t":"2026-02-02T05:00:00Z","v":102316,"vw":15.347705},{"c":14.72,"h":15.33,"l":14.59,"n":2398,"o":15.14,"t":"2026-02-03T05:00:00Z","v":66400,"vw":14.933686},{"c":14.73,"h":15.9499,"l":14.0401,"n":2809,"o":14.78,"t":"2026-02-04T05:00:00Z","v":134720,"vw":14.815009},{"c":14.45,"h":14.825,"l":14.1,"n":1265,"o":14.63,"t":"2026-02-05T05:00:00Z","v":75294,"vw":14.471641},{"c":14.99,"h":15.42,"l":14.4,"n":3096,"o":14.76,"t":"2026-02-06T05:00:00Z","v":184503,"vw":14.987421},{"c":14.03,"h":15.09,"l":13.95,"n":2524,"o":14.89,"t":"2026-02-09T05:00:00Z","v":155335,"vw":14.217046},{"c":14.95,"h":14.96,"l":14.03,"n":1438,"o":14.03,"t":"2026-02-10T05:00:00Z","v":62970,"vw":14.800392},{"c":14.54,"h":15.055,"l":14.3,"n":2311,"o":14.88,"t":"2026-02-11T05:00:00Z","v":68157,"vw":14.582977},{"c":13.63,"h":14.8295,"l":13.5,"n":1546,"o":14.82,"t":"2026-02-12T05:00:00Z","v":68758,"vw":13.807933},{"c":13.91,"h":14.05,"l":13.07,"n":2305,"o":13.6,"t":"2026-02-13T05:00:00Z","v":159811,"vw":13.695967},{"c":13.97,"h":14.16,"l":13.55,"n":1514,"o":13.68,"t":"2026-02-17T05:00:00Z","v":63740,"vw":13.923836},{"c":14.34,"h":14.9,"l":13.68,"n":2713,"o":13.75,"t":"2026-02-18T05:00:00Z","v":109828,"vw":14.456089},{"c":14.26,"h":14.425,"l":13.08,"n":2216,"o":14.22,"t":"2026-02-19T05:00:00Z","v":62973,"vw":14.033645},{"c":14.41,"h":14.95,"l":13.995,"n":1113,"o":14.25,"t":"2026-02-20T05:00:00Z","v":69743,"vw":14.423619},{"c":14.06,"h":14.25,"l":13.74,"n":1481,"o":14.25,"t":"2026-02-23T05:00:00Z","v":48948,"vw":14.030903},{"c":13.25,"h":14.5,"l":13.17,"n":2052,"o":14.1,"t":"2026-02-24T05:00:00Z","v":59859,"vw":13.560218},{"c":13.51,"h":13.54,"l":12.92,"n":2106,"o":13.2,"t":"2026-02-25T05:00:00Z","v":73117,"vw":13.343878},{"c":13.89,"h":14.47,"l":13.2,"n":2275,"o":13.63,"t":"2026-02-26T05:00:00Z","v":97932,"vw":13.907656},{"c":14.22,"h":14.37,"l":13.4,"n":1950,"o":13.62,"t":"2026-02-27T05:00:00Z","v":68777,"vw":14.148226},{"c":13.58,"h":13.91,"l":13.21,"n":914,"o":13.91,"t":"2026-03-02T05:00:00Z","v":55811,"vw":13.544283},{"c":13.42,"h":13.7,"l":12.88,"n":2658,"o":13.17,"t":"2026-03-03T05:00:00Z","v":134495,"vw":13.352881},{"c":14.16,"h":15.37,"l":13.5,"n":2908,"o":13.5,"t":"2026-03-04T05:00:00Z","v":140085,"vw":14.618755},{"c":14.6,"h":14.895,"l":14,"n":3350,"o":14.28,"t":"2026-03-05T05:00:00Z","v":162124,"vw":14.541139},{"c":13.77,"h":14.59,"l":13.32,"n":1912,"o":14.15,"t":"2026-03-06T05:00:00Z","v":87220,"vw":13.817932},{"c":12.92,"h":13.5328,"l":12.09,"n":2757,"o":13.42,"t":"2026-03-09T04:00:00Z","v":161501,"vw":12.667063},{"c":12.73,"h":13.02,"l":12.07,"n":2709,"o":12.75,"t":"2026-03-10T04:00:00Z","v":103363,"vw":12.62829},{"c":13.33,"h":13.49,"l":12.57,"n":2374,"o":12.62,"t":"2026-03-11T04:00:00Z","v":90653,"vw":13.126977},{"c":13.03,"h":13.54,"l":12.975,"n":1202,"o":13.13,"t":"2026-03-12T04:00:00Z","v":204016,"vw":13.035917},{"c":12.69,"h":13.365,"l":12.475,"n":1568,"o":13.01,"t":"2026-03-13T04:00:00Z","v":79917,"vw":12.862787},{"c":12.82,"h":13.37,"l":12.63,"n":1589,"o":12.72,"t":"2026-03-16T04:00:00Z","v":63529,"vw":12.985898},{"c":12.76,"h":13.5,"l":12.47,"n":1854,"o":12.87,"t":"2026-03-17T04:00:00Z","v":97095,"vw":12.791863},{"c":12.42,"h":12.76,"l":12.08,"n":1768,"o":12.76,"t":"2026-03-18T04:00:00Z","v":129294,"vw":12.368568},{"c":12.21,"h":12.5,"l":12.05,"n":1067,"o":12.32,"t":"2026-03-19T04:00:00Z","v":55475,"vw":12.2402},{"c":12.04,"h":12.49,"l":11.98,"n":1444,"o":12.31,"t":"2026-03-20T04:00:00Z","v":93854,"vw":12.139654},{"c":12.11,"h":12.58,"l":12,"n":2015,"o":12.25,"t":"2026-03-23T04:00:00Z","v":82211,"vw":12.259177},{"c":11.6,"h":12.28,"l":11.58,"n":1293,"o":11.99,"t":"2026-03-24T04:00:00Z","v":58130,"vw":11.83287},{"c":11.92,"h":12.24,"l":11.76,"n":1443,"o":11.76,"t":"2026-03-25T04:00:00Z","v":55424,"vw":11.975659},{"c":11.31,"h":11.97,"l":11.31,"n":1955,"o":11.74,"t":"2026-03-26T04:00:00Z","v":40703,"vw":11.464753},{"c":10.53,"h":11.54,"l":10.385,"n":4478,"o":11.08,"t":"2026-03-27T04:00:00Z","v":151083,"vw":10.648867},{"c":9.74,"h":10.5916,"l":9.19,"n":2740,"o":10.55,"t":"2026-03-30T04:00:00Z","v":134393,"vw":9.613258},{"c":9.64,"h":9.98,"l":9.165,"n":3126,"o":9.69,"t":"2026-03-31T04:00:00Z","v":147854,"vw":9.553089},{"c":9.41,"h":9.95,"l":9.38,"n":1648,"o":9.7,"t":"2026-04-01T04:00:00Z","v":76582,"vw":9.551038},{"c":9.65,"h":9.74,"l":9.0789,"n":1353,"o":9.3,"t":"2026-04-02T04:00:00Z","v":46797,"vw":9.55794},{"c":10.38,"h":10.624,"l":9.57,"n":1761,"o":9.57,"t":"2026-04-06T04:00:00Z","v":78972,"vw":10.324783},{"c":10.41,"h":10.47,"l":10,"n":1739,"o":10.19,"t":"2026-04-07T04:00:00Z","v":43673,"vw":10.335614},{"c":11.32,"h":11.5699,"l":10.81,"n":1746,"o":10.92,"t":"2026-04-08T04:00:00Z","v":86892,"vw":11.312647},{"c":11.06,"h":11.31,"l":10.41,"n":1398,"o":11.26,"t":"2026-04-09T04:00:00Z","v":49632,"vw":10.994092},{"c":10.8,"h":11.26,"l":10.65,"n":851,"o":10.99,"t":"2026-04-10T04:00:00Z","v":37158,"vw":10.877994},{"c":10.92,"h":11.07,"l":10.6111,"n":865,"o":10.73,"t":"2026-04-13T04:00:00Z","v":33882,"vw":10.882828},{"c":10.7,"h":11.158,"l":10.36,"n":1003,"o":10.89,"t":"2026-04-14T04:00:00Z","v":47416,"vw":10.678551},{"c":11.63,"h":11.68,"l":10.43,"n":1674,"o":10.69,"t":"2026-04-15T04:00:00Z","v":62826,"vw":11.375055},{"c":11.56,"h":11.65,"l":11.1,"n":1209,"o":11.59,"t":"2026-04-16T04:00:00Z","v":33817,"vw":11.450541},{"c":11.87,"h":12.145,"l":11.614,"n":1110,"o":11.73,"t":"2026-04-17T04:00:00Z","v":53888,"vw":11.873117},{"c":12.01,"h":12.6899,"l":11.71,"n":1464,"o":11.84,"t":"2026-04-20T04:00:00Z","v":61387,"vw":12.186474},{"c":11.92,"h":12.2899,"l":11.69,"n":1108,"o":12,"t":"2026-04-21T04:00:00Z","v":32561,"vw":11.910694},{"c":11.92,"h":12.48,"l":11.755,"n":1354,"o":11.9,"t":"2026-04-22T04:00:00Z","v":36554,"vw":11.93783},{"c":11.89,"h":12.03,"l":11.46,"n":1839,"o":11.99,"t":"2026-04-23T04:00:00Z","v":45426,"vw":11.809078},{"c":12.68,"h":13,"l":11.88,"n":1627,"o":11.88,"t":"2026-04-24T04:00:00Z","v":49692,"vw":12.592737},{"c":12.89,"h":13.135,"l":12.63,"n":1403,"o":12.63,"t":"2026-04-27T04:00:00Z","v":45039,"vw":12.90695},{"c":13.02,"h":13.11,"l":12.37,"n":1092,"o":12.7,"t":"2026-04-28T04:00:00Z","v":36872,"vw":12.914623},{"c":12.87,"h":13.11,"l":12.28,"n":1722,"o":13.03,"t":"2026-04-29T04:00:00Z","v":52400,"vw":12.781822},{"c":13.32,"h":13.34,"l":12.3,"n":913,"o":12.84,"t":"2026-04-30T04:00:00Z","v":30380,"vw":13.110525},{"c":13.24,"h":13.53,"l":12.82,"n":1009,"o":13.53,"t":"2026-05-01T04:00:00Z","v":33159,"vw":13.183852},{"c":12.82,"h":13.35,"l":12.78,"n":1497,"o":13.22,"t":"2026-05-04T04:00:00Z","v":57804,"vw":12.913489},{"c":13,"h":13.12,"l":12.75,"n":663,"o":12.89,"t":"2026-05-05T04:00:00Z","v":22307,"vw":12.999135},{"c":13.17,"h":13.945,"l":13.115,"n":1403,"o":13.26,"t":"2026-05-06T04:00:00Z","v":45831,"vw":13.424469},{"c":13.05,"h":13.29,"l":12.8963,"n":919,"o":13.29,"t":"2026-05-07T04:00:00Z","v":26329,"vw":13.054597},{"c":12.84,"h":13.32,"l":12.68,"n":845,"o":13.17,"t":"2026-05-08T04:00:00Z","v":25487,"vw":12.906329},{"c":11.91,"h":12.85,"l":11.8,"n":1245,"o":12.85,"t":"2026-05-11T04:00:00Z","v":31392,"vw":12.091974},{"c":11.7,"h":12.03,"l":11.7,"n":947,"o":12.02,"t":"2026-05-12T04:00:00Z","v":22330,"vw":11.821781},{"c":12.31,"h":12.415,"l":11.71,"n":1278,"o":11.92,"t":"2026-05-13T04:00:00Z","v":33148,"vw":12.214475},{"c":11.87,"h":12.77,"l":11.52,"n":1736,"o":12.24,"t":"2026-05-14T04:00:00Z","v":43983,"vw":11.972595},{"c":11.64,"h":11.97,"l":11.57,"n":778,"o":11.82,"t":"2026-05-15T04:00:00Z","v":19579,"vw":11.695708},{"c":11.8,"h":11.91,"l":11.49,"n":855,"o":11.49,"t":"2026-05-18T04:00:00Z","v":22894,"vw":11.759039},{"c":10.68,"h":11.2,"l":10.01,"n":2341,"o":11.2,"t":"2026-05-19T04:00:00Z","v":101630,"vw":10.713308},{"c":10.81,"h":10.93,"l":10.0601,"n":1466,"o":10.48,"t":"2026-05-20T04:00:00Z","v":61338,"vw":10.608073},{"c":12.15,"h":12.24,"l":11.2,"n":2517,"o":11.2,"t":"2026-05-21T04:00:00Z","v":142835,"vw":11.59355},{"c":13.2,"h":13.225,"l":12.37,"n":1216,"o":12.38,"t":"2026-05-22T04:00:00Z","v":31692,"vw":12.95811},{"c":13.29,"h":13.54,"l":12.825,"n":1772,"o":13.22,"t":"2026-05-26T04:00:00Z","v":57440,"vw":13.264609},{"c":13.68,"h":13.75,"l":12.9124,"n":1373,"o":13.34,"t":"2026-05-27T04:00:00Z","v":56723,"vw":13.716493},{"c":13.99,"h":14.35,"l":13.64,"n":1579,"o":13.64,"t":"2026-05-28T04:00:00Z","v":52317,"vw":14.104991},{"c":14.18,"h":14.4618,"l":13.625,"n":1315,"o":13.87,"t":"2026-05-29T04:00:00Z","v":51289,"vw":14.213099},{"c":14.08,"h":14.3,"l":13.7001,"n":1206,"o":13.89,"t":"2026-06-01T04:00:00Z","v":67226,"vw":14.053964},{"c":13.52,"h":13.975,"l":13.51,"n":1103,"o":13.86,"t":"2026-06-02T04:00:00Z","v":22661,"vw":13.639457},{"c":13.16,"h":13.445,"l":12.38,"n":1401,"o":13.23,"t":"2026-06-03T04:00:00Z","v":46599,"vw":13.082813},{"c":13.55,"h":13.58,"l":13.19,"n":939,"o":13.22,"t":"2026-06-04T04:00:00Z","v":19378,"vw":13.400273},{"c":13.51,"h":13.9,"l":13.46,"n":1206,"o":13.63,"t":"2026-06-05T04:00:00Z","v":23932,"vw":13.589257},{"c":13.93,"h":13.95,"l":12.58,"n":1253,"o":13.65,"t":"2026-06-08T04:00:00Z","v":39583,"vw":13.631463},{"c":14.93,"h":15.08,"l":13.87,"n":1285,"o":13.87,"t":"2026-06-09T04:00:00Z","v":56054,"vw":14.465373},{"c":15.35,"h":15.4074,"l":14.68,"n":1173,"o":14.81,"t":"2026-06-10T04:00:00Z","v":65823,"vw":15.169041},{"c":14.82,"h":15.64,"l":14.74,"n":1999,"o":15.5,"t":"2026-06-11T04:00:00Z","v":68652,"vw":15.107395},{"c":14.95,"h":15.39,"l":14.73,"n":1798,"o":14.73,"t":"2026-06-12T04:00:00Z","v":53017,"vw":15.003569},{"c":14.89,"h":15.48,"l":14.89,"n":1421,"o":14.91,"t":"2026-06-15T04:00:00Z","v":45721,"vw":15.114768},{"c":13.56,"h":15.44,"l":13.5,"n":1395,"o":14.93,"t":"2026-06-16T04:00:00Z","v":51139,"vw":14.327825},{"c":13.12,"h":14.1837,"l":12.8,"n":1761,"o":13.86,"t":"2026-06-17T04:00:00Z","v":59989,"vw":13.117316},{"c":13.86,"h":13.95,"l":12.9238,"n":2180,"o":13,"t":"2026-06-18T04:00:00Z","v":74836,"vw":13.483403},{"c":14.44,"h":14.6,"l":13.14,"n":1414,"o":14,"t":"2026-06-22T04:00:00Z","v":39701,"vw":14.196681},{"c":14.5,"h":15.22,"l":13.915,"n":1729,"o":14.44,"t":"2026-06-23T04:00:00Z","v":64226,"vw":14.690819},{"c":14.46,"h":15.11,"l":14.305,"n":1185,"o":14.34,"t":"2026-06-24T04:00:00Z","v":47630,"vw":14.558309},{"c":14.46,"h":14.735,"l":14.0822,"n":1171,"o":14.44,"t":"2026-06-25T04:00:00Z","v":34987,"vw":14.340495},{"c":14.98,"h":15.21,"l":14.58,"n":3781,"o":14.58,"t":"2026-06-26T04:00:00Z","v":431969,"vw":14.947109},{"c":13.39,"h":14.8,"l":13.12,"n":2207,"o":14.8,"t":"2026-06-29T04:00:00Z","v":72865,"vw":13.509809},{"c":13.71,"h":13.74,"l":12.86,"n":1960,"o":13.46,"t":"2026-06-30T04:00:00Z","v":64861,"vw":13.462193},{"c":14.26,"h":14.42,"l":13.61,"n":2093,"o":13.61,"t":"2026-07-01T04:00:00Z","v":45396,"vw":14.218432},{"c":14.7,"h":14.92,"l":14.0201,"n":1543,"o":14.24,"t":"2026-07-02T04:00:00Z","v":73609,"vw":14.592862},{"c":13.06,"h":14.825,"l":13.02,"n":1865,"o":14.59,"t":"2026-07-06T04:00:00Z","v":67811,"vw":13.420777},{"c":12.33,"h":13.16,"l":12.29,"n":1855,"o":13,"t":"2026-07-07T04:00:00Z","v":75559,"vw":12.665081},{"c":12.25,"h":12.39,"l":11.68,"n":1722,"o":12.04,"t":"2026-07-08T04:00:00Z","v":50841,"vw":12.149688},{"c":12.3,"h":12.39,"l":11.68,"n":2226,"o":12.18,"t":"2026-07-09T04:00:00Z","v":52970,"vw":12.143656},{"c":12.89,"h":13.68,"l":12.1,"n":2394,"o":12.4,"t":"2026-07-10T04:00:00Z","v":75107,"vw":12.981134},{"c":13.2,"h":13.54,"l":12.795,"n":1898,"o":12.82,"t":"2026-07-13T04:00:00Z","v":50256,"vw":13.253694},{"c":13.06,"h":13.73,"l":13.06,"n":1632,"o":13.34,"t":"2026-07-14T04:00:00Z","v":66621,"vw":13.37528},{"c":13.5,"h":13.66,"l":12.795,"n":1784,"o":13.14,"t":"2026-07-15T04:00:00Z","v":45454,"vw":13.363484},{"c":14.66,"h":14.75,"l":13.54,"n":1739,"o":13.54,"t":"2026-07-16T04:00:00Z","v":55247,"vw":14.482094},{"c":14.06,"h":14.91,"l":14.02,"n":1448,"o":14.39,"t":"2026-07-17T04:00:00Z","v":57746,"vw":14.366404},{"c":14.56,"h":15.1,"l":14.32,"n":1673,"o":14.32,"t":"2026-07-20T04:00:00Z","v":60548,"vw":14.59583},{"c":14.4,"h":14.8102,"l":14.2,"n":1170,"o":14.6,"t":"2026-07-21T04:00:00Z","v":39005,"vw":14.396662},{"c":14.13,"h":14.305,"l":14.04,"n":1317,"o":14.29,"t":"2026-07-22T04:00:00Z","v":28691,"vw":14.131707},{"c":14.18,"h":14.385,"l":13.6687,"n":2357,"o":13.89,"t":"2026-07-23T04:00:00Z","v":55448,"vw":14.039157},{"c":13.72,"h":14.42,"l":13.58,"n":1361,"o":14.2,"t":"2026-07-24T04:00:00Z","v":38991,"vw":13.98512},{"c":14.01,"h":14.21,"l":13.425,"n":3659,"o":13.91,"t":"2026-07-27T04:00:00Z","v":40752,"vw":13.884866},{"c":14.7,"h":14.78,"l":14.1,"n":1872,"o":14.28,"t":"2026-07-28T04:00:00Z","v":50199,"vw":14.61926},{"c":14.46,"h":14.87,"l":14.37,"n":2280,"o":14.7,"t":"2026-07-29T04:00:00Z","v":44321,"vw":14.610975},{"c":14.31,"h":14.7694,"l":14.22,"n":1644,"o":14.68,"t":"2026-07-30T04:00:00Z","v":46124,"vw":14.480353},{"c":13.93,"h":14.575,"l":13.63,"n":2162,"o":14.39,"t":"2026-07-31T04:00:00Z","v":44768,"vw":13.975955},{"c":14.08,"h":14.25,"l":13.05,"n":2995,"o":13.96,"t":"2026-08-03T04:00:00Z","v":37816,"vw":13.997623},{"c":13.56,"h":14.5,"l":13.525,"n":1834,"o":14.26,"t":"2026-08-04T04:00:00Z","v":50484,"vw":13.87052},{"c":14.01,"h":14.48,"l":13.88,"n":1868,"o":13.89,"t":"2026-08-05T04:00:00Z","v":52994,"vw":14.08855},{"c":13.15,"h":14.11,"l":13.06,"n":1399,"o":13.96,"t":"2026-08-06T04:00:00Z","v":38673,"vw":13.373744},{"c":13.45,"h":13.63,"l":12.81,"n":1075,"o":12.99,"t":"2026-08-07T04:00:00Z","v":36329,"vw":13.277142},{"c":13.02,"h":13.71,"l":12.805,"n":1410,"o":13.25,"t":"2026-08-10T04:00:00Z","v":36541,"vw":13.062987},{"c":12.97,"h":13.18,"l":12.6264,"n":1414,"o":13.14,"t":"2026-08-11T04:00:00Z","v":30233,"vw":12.946461},{"c":13.7,"h":14.035,"l":12.9,"n":1537,"o":12.9,"t":"2026-08-12T04:00:00Z","v":34436,"vw":13.642506},{"c":13.49,"h":13.89,"l":13.29,"n":1349,"o":13.8,"t":"2026-08-13T04:00:00Z","v":32326,"vw":13.547811},{"c":13.99,"h":14.095,"l":13.51,"n":1827,"o":13.51,"t":"2026-08-14T04:00:00Z","v":46496,"vw":13.872703},{"c":10.31,"h":13.78,"l":9.46,"n":9220,"o":13.78,"t":"2026-08-17T04:00:00Z","v":585564,"vw":10.250927},{"c":8.91,"h":10.3259,"l":8.86,"n":4919,"o":10.16,"t":"2026-08-18T04:00:00Z","v":284162,"vw":9.344249},{"c":8.84,"h":8.99,"l":8.44,"n":3906,"o":8.85,"t":"2026-08-19T04:00:00Z","v":260472,"vw":8.793197},{"c":9.82,"h":9.989,"l":8.6137,"n":3823,"o":8.63,"t":"2026-08-20T04:00:00Z","v":195336,"vw":9.456245},{"c":10.23,"h":10.49,"l":9.77,"n":2979,"o":9.86,"t":"2026-08-21T04:00:00Z","v":118021,"vw":10.127159},{"c":9.26,"h":10.99,"l":9.17,"n":2956,"o":10.25,"t":"2026-08-24T04:00:00Z","v":179653,"vw":10.136612},{"c":9.49,"h":9.77,"l":9.2001,"n":2073,"o":9.43,"t":"2026-08-25T04:00:00Z","v":75659,"vw":9.565778},{"c":9.09,"h":9.45,"l":8.8663,"n":2188,"o":9.4,"t":"2026-08-26T04:00:00Z","v":109695,"vw":9.088787},{"c":9.1,"h":9.445,"l":9,"n":2293,"o":9.03,"t":"2026-08-27T04:00:00Z","v":108678,"vw":9.159435},{"c":9.43,"h":9.745,"l":9.01,"n":2294,"o":9.01,"t":"2026-08-28T04:00:00Z","v":100417,"vw":9.4703},{"c":8.96,"h":9.49,"l":8.75,"n":2917,"o":9.49,"t":"2026-08-31T04:00:00Z","v":147484,"vw":8.949977},{"c":9.09,"h":9.325,"l":8.88,"n":1974,"o":8.9,"t":"2026-09-01T04:00:00Z","v":79846,"vw":9.12965},{"c":9.88,"h":10.14,"l":9.15,"n":3197,"o":9.15,"t":"2026-09-02T04:00:00Z","v":122539,"vw":9.795365},{"c":10.24,"h":10.37,"l":9.875,"n":4251,"o":9.93,"t":"2026-09-03T04:00:00Z","v":96589,"vw":10.081606},{"c":9.14,"h":9.8,"l":8.85,"n":3667,"o":9.51,"t":"2026-09-04T04:00:00Z","v":178573,"vw":9.27434},{"c":9,"h":9.32,"l":8.75,"n":2399,"o":9.21,"t":"2026-09-08T04:00:00Z","v":117769,"vw":8.995648},{"c":8.87,"h":9.2,"l":8.77,"n":2478,"o":9.2,"t":"2026-09-09T04:00:00Z","v":115365,"vw":8.947522},{"c":9.07,"h":9.15,"l":8.6,"n":2410,"o":8.75,"t":"2026-09-10T04:00:00Z","v":101387,"vw":8.864677},{"c":9.17,"h":9.44,"l":8.955,"n":2117,"o":9.13,"t":"2026-09-11T04:00:00Z","v":91544,"vw":9.204396},{"c":9.84,"h":10.08,"l":9.07,"n":2554,"o":9.07,"t":"2026-09-14T04:00:00Z","v":104690,"vw":9.867983},{"c":9.65,"h":9.93,"l":9.5,"n":2172,"o":9.71,"t":"2026-09-15T04:00:00Z","v":77939,"vw":9.742245},{"c":10.55,"h":10.68,"l":9.71,"n":2393,"o":9.71,"t":"2026-09-16T04:00:00Z","v":127418,"vw":10.438134},{"c":10.38,"h":10.74,"l":9.91,"n":2563,"o":10.54,"t":"2026-09-17T04:00:00Z","v":92277,"vw":10.453787},{"c":10.41,"h":10.89,"l":10.16,"n":3132,"o":10.56,"t":"2026-09-18T04:00:00Z","v":383847,"vw":10.44769},{"c":10.56,"h":10.74,"l":10.18,"n":1621,"o":10.47,"t":"2026-09-21T04:00:00Z","v":75971,"vw":10.517386},{"c":12.31,"h":12.72,"l":10.42,"n":3524,"o":10.64,"t":"2026-09-22T04:00:00Z","v":184122,"vw":12.184404},{"c":12.21,"h":12.82,"l":11.64,"n":2965,"o":12.49,"t":"2026-09-23T04:00:00Z","v":185160,"vw":12.112254},{"c":14.05,"h":14.08,"l":12.2,"n":2873,"o":12.2,"t":"2026-09-24T04:00:00Z","v":130591,"vw":13.181642},{"c":14,"h":14.38,"l":13.39,"n":4701,"o":14,"t":"2026-09-25T04:00:00Z","v":169192,"vw":13.963408},{"c":14,"h":14.11,"l":13.42,"n":5054,"o":14,"t":"2026-09-28T04:00:00Z","v":146506,"vw":13.813183},{"c":13.96,"h":14.25,"l":13.89,"n":2474,"o":14,"t":"2026-09-29T04:00:00Z","v":126651,"vw":14.019724},{"c":13.72,"h":14.33,"l":13.7,"n":2421,"o":14,"t":"2026-09-30T04:00:00Z","v":103072,"vw":13.948419},{"c":13.95,"h":14.009,"l":13.58,"n":1437,"o":13.65,"t":"2026-10-01T04:00:00Z","v":41583,"vw":13.840984},{"c":14.09,"h":14.51,"l":13.95,"n":5107,"o":14.14,"t":"2026-10-02T04:00:00Z","v":253415,"vw":14.074638},{"c":13.79,"h":14.1,"l":13.38,"n":3013,"o":14,"t":"2026-10-05T04:00:00Z","v":85267,"vw":13.779914},{"c":14,"h":14.31,"l":13.7812,"n":1690,"o":14.01,"t":"2026-10-06T04:00:00Z","v":87836,"vw":14.034038},{"c":13.82,"h":14.25,"l":13.69,"n":2796,"o":13.77,"t":"2026-10-07T04:00:00Z","v":177548,"vw":14.012052},{"c":13.97,"h":14.11,"l":13.4,"n":2848,"o":13.59,"t":"2026-10-08T04:00:00Z","v":151547,"vw":13.967914},{"c":13.94,"h":14.01,"l":13.5802,"n":1265,"o":13.82,"t":"2026-10-09T04:00:00Z","v":68064,"vw":13.862184},{"c":13.99,"h":14.15,"l":13.59,"n":4710,"o":13.86,"t":"2026-10-12T04:00:00Z","v":163141,"vw":13.973443},{"c":13.76,"h":14.07,"l":13.5801,"n":3505,"o":14.07,"t":"2026-10-13T04:00:00Z","v":72756,"vw":13.819862},{"c":13.6,"h":13.88,"l":13.275,"n":1750,"o":13.56,"t":"2026-10-14T04:00:00Z","v":62571,"vw":13.626429},{"c":13.42,"h":13.8,"l":13.31,"n":4032,"o":13.71,"t":"2026-10-15T04:00:00Z","v":60542,"vw":13.514038},{"c":13.02,"h":13.55,"l":12.835,"n":946,"o":13.49,"t":"2026-10-16T04:00:00Z","v":62345,"vw":13.121527},{"c":13.4,"h":13.79,"l":12.82,"n":1270,"o":13.12,"t":"2026-10-19T04:00:00Z","v":66615,"vw":13.533418},{"c":13.69,"h":14,"l":13.43,"n":1399,"o":13.6,"t":"2026-10-20T04:00:00Z","v":68568,"vw":13.627056},{"c":13.79,"h":13.96,"l":13.54,"n":1589,"o":13.78,"t":"2026-10-21T04:00:00Z","v":66931,"vw":13.726236},{"c":13.76,"h":14.1,"l":13.55,"n":2176,"o":13.69,"t":"2026-10-22T04:00:00Z","v":89650,"vw":13.823014}],"volatilityBars":[{"c":10.6,"h":10.6,"l":10.47,"n":27,"o":10.47,"t":"2026-09-21T13:30:00Z","v":775,"vw":10.528052},{"c":10.455,"h":10.4631,"l":10.3382,"n":29,"o":10.3382,"t":"2026-09-21T13:45:00Z","v":2413,"vw":10.434384},{"c":10.27,"h":10.492,"l":10.27,"n":64,"o":10.27,"t":"2026-09-21T14:15:00Z","v":9480,"vw":10.408654},{"c":10.286,"h":10.29,"l":10.286,"n":8,"o":10.29,"t":"2026-09-21T14:30:00Z","v":740,"vw":10.28697},{"c":10.2871,"h":10.34,"l":10.18,"n":67,"o":10.34,"t":"2026-09-21T14:45:00Z","v":868,"vw":10.279346},{"c":10.345,"h":10.35,"l":10.29,"n":24,"o":10.29,"t":"2026-09-21T15:00:00Z","v":1099,"vw":10.336031},{"c":10.45,"h":10.47,"l":10.45,"n":13,"o":10.47,"t":"2026-09-21T15:15:00Z","v":416,"vw":10.46},{"c":10.51,"h":10.51,"l":10.46,"n":21,"o":10.46,"t":"2026-09-21T15:30:00Z","v":1144,"vw":10.481718},{"c":10.54,"h":10.54,"l":10.54,"n":6,"o":10.54,"t":"2026-09-21T15:45:00Z","v":1028,"vw":10.54},{"c":10.54,"h":10.63,"l":10.54,"n":40,"o":10.54,"t":"2026-09-21T16:00:00Z","v":2464,"vw":10.587822},{"c":10.54,"h":10.54,"l":10.54,"n":5,"o":10.54,"t":"2026-09-21T16:15:00Z","v":138,"vw":10.54},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-09-21T16:30:00Z","v":100,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":9,"o":10.54,"t":"2026-09-21T16:45:00Z","v":1241,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":6,"o":10.54,"t":"2026-09-21T17:00:00Z","v":613,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-09-21T17:15:00Z","v":107,"vw":10.54},{"c":10.54,"h":10.54,"l":10.54,"n":2,"o":10.54,"t":"2026-09-21T17:30:00Z","v":101,"vw":10.54},{"c":10.49,"h":10.54,"l":10.45,"n":14,"o":10.54,"t":"2026-09-21T17:45:00Z","v":5069,"vw":10.532962},{"c":10.485,"h":10.485,"l":10.485,"n":4,"o":10.485,"t":"2026-09-21T18:00:00Z","v":344,"vw":10.485},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-09-21T18:15:00Z","v":105,"vw":10.52},{"c":10.62,"h":10.62,"l":10.62,"n":9,"o":10.62,"t":"2026-09-21T18:30:00Z","v":365,"vw":10.62},{"c":10.5659,"h":10.64,"l":10.53,"n":21,"o":10.64,"t":"2026-09-21T19:00:00Z","v":1143,"vw":10.575373},{"c":10.58,"h":10.6301,"l":10.58,"n":19,"o":10.6219,"t":"2026-09-21T19:15:00Z","v":1005,"vw":10.6219},{"c":10.505,"h":10.52,"l":10.5,"n":26,"o":10.52,"t":"2026-09-21T19:30:00Z","v":1073,"vw":10.506},{"c":10.63,"h":10.74,"l":10.35,"n":317,"o":10.515,"t":"2026-09-21T19:45:00Z","v":11167,"vw":10.553806},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-09-21T20:00:00Z","v":23484,"vw":10.56},{"c":10.64,"h":10.65,"l":10.64,"n":10,"o":10.64,"t":"2026-09-22T13:30:00Z","v":1337,"vw":10.640812},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-09-22T13:45:00Z","v":100,"vw":10.42},{"c":11.31,"h":11.45,"l":10.87,"n":69,"o":10.88,"t":"2026-09-22T14:00:00Z","v":8589,"vw":11.09522},{"c":11.33,"h":11.33,"l":11.315,"n":14,"o":11.315,"t":"2026-09-22T14:15:00Z","v":819,"vw":11.317982},{"c":11.36,"h":11.47,"l":11.26,"n":36,"o":11.26,"t":"2026-09-22T14:30:00Z","v":2060,"vw":11.379203},{"c":11.34,"h":11.48,"l":11.34,"n":6,"o":11.48,"t":"2026-09-22T14:45:00Z","v":497,"vw":11.451429},{"c":11.615,"h":11.615,"l":11.335,"n":57,"o":11.335,"t":"2026-09-22T15:00:00Z","v":3883,"vw":11.504058},{"c":11.635,"h":11.635,"l":11.53,"n":63,"o":11.615,"t":"2026-09-22T15:15:00Z","v":6034,"vw":11.551594},{"c":11.57,"h":11.57,"l":11.49,"n":31,"o":11.5,"t":"2026-09-22T15:30:00Z","v":1356,"vw":11.515344},{"c":11.7,"h":11.7,"l":11.68,"n":13,"o":11.68,"t":"2026-09-22T15:45:00Z","v":370,"vw":11.69},{"c":11.61,"h":11.6354,"l":11.57,"n":54,"o":11.6354,"t":"2026-09-22T16:00:00Z","v":3880,"vw":11.620893},{"c":11.57,"h":11.6,"l":11.57,"n":29,"o":11.6,"t":"2026-09-22T16:15:00Z","v":1431,"vw":11.587217},{"c":11.71,"h":11.71,"l":11.7,"n":4,"o":11.7,"t":"2026-09-22T16:30:00Z","v":288,"vw":11.705},{"c":11.74,"h":11.74,"l":11.7008,"n":15,"o":11.72,"t":"2026-09-22T16:45:00Z","v":959,"vw":11.711886},{"c":11.87,"h":11.87,"l":11.76,"n":15,"o":11.76,"t":"2026-09-22T17:00:00Z","v":905,"vw":11.779917},{"c":11.9601,"h":11.9601,"l":11.89,"n":19,"o":11.89,"t":"2026-09-22T17:15:00Z","v":834,"vw":11.922291},{"c":12.115,"h":12.115,"l":11.975,"n":85,"o":11.975,"t":"2026-09-22T17:30:00Z","v":3638,"vw":12.016093},{"c":12.435,"h":12.45,"l":12.115,"n":211,"o":12.115,"t":"2026-09-22T17:45:00Z","v":11056,"vw":12.265893},{"c":12.36,"h":12.641,"l":12.24,"n":110,"o":12.42,"t":"2026-09-22T18:00:00Z","v":9660,"vw":12.34267},{"c":12.4559,"h":12.6161,"l":12.35,"n":253,"o":12.35,"t":"2026-09-22T18:15:00Z","v":11126,"vw":12.439981},{"c":12.46,"h":12.555,"l":12.4,"n":161,"o":12.43,"t":"2026-09-22T18:30:00Z","v":8667,"vw":12.471755},{"c":12.56,"h":12.65,"l":12.47,"n":87,"o":12.47,"t":"2026-09-22T18:45:00Z","v":4298,"vw":12.504962},{"c":12.6,"h":12.72,"l":12.48,"n":201,"o":12.631,"t":"2026-09-22T19:00:00Z","v":9189,"vw":12.563904},{"c":12.57,"h":12.645,"l":12.44,"n":174,"o":12.645,"t":"2026-09-22T19:15:00Z","v":11601,"vw":12.50458},{"c":12.45,"h":12.55,"l":12.33,"n":172,"o":12.55,"t":"2026-09-22T19:30:00Z","v":7756,"vw":12.441119},{"c":12.35,"h":12.53,"l":12.3,"n":630,"o":12.45,"t":"2026-09-22T19:45:00Z","v":31210,"vw":12.424155},{"c":12.31,"h":12.31,"l":12.31,"n":5,"o":12.31,"t":"2026-09-22T20:00:00Z","v":31398,"vw":12.31},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-23T12:00:00Z","v":100,"vw":12.09},{"c":12.61,"h":12.82,"l":12.37,"n":261,"o":12.49,"t":"2026-09-23T13:30:00Z","v":17738,"vw":12.566714},{"c":12.45,"h":12.65,"l":12.2002,"n":83,"o":12.65,"t":"2026-09-23T13:45:00Z","v":6363,"vw":12.313988},{"c":11.89,"h":12.39,"l":11.89,"n":93,"o":12.39,"t":"2026-09-23T14:00:00Z","v":6921,"vw":12.122283},{"c":12.265,"h":12.42,"l":11.89,"n":101,"o":11.89,"t":"2026-09-23T14:15:00Z","v":9013,"vw":12.192501},{"c":12.1901,"h":12.35,"l":12.18,"n":66,"o":12.295,"t":"2026-09-23T14:30:00Z","v":8590,"vw":12.237024},{"c":12.04,"h":12.31,"l":11.94,"n":161,"o":12.31,"t":"2026-09-23T14:45:00Z","v":22914,"vw":12.133787},{"c":12.25,"h":12.25,"l":11.982,"n":105,"o":12.0364,"t":"2026-09-23T15:00:00Z","v":9972,"vw":12.094654},{"c":12.1242,"h":12.1242,"l":12.1242,"n":2,"o":12.1242,"t":"2026-09-23T15:15:00Z","v":409,"vw":12.1242},{"c":11.94,"h":12.11,"l":11.94,"n":135,"o":12.09,"t":"2026-09-23T15:30:00Z","v":5942,"vw":12.014518},{"c":11.775,"h":11.91,"l":11.64,"n":116,"o":11.83,"t":"2026-09-23T15:45:00Z","v":13740,"vw":11.783765},{"c":11.775,"h":11.8532,"l":11.775,"n":57,"o":11.775,"t":"2026-09-23T16:00:00Z","v":6934,"vw":11.805051},{"c":11.86,"h":11.86,"l":11.775,"n":22,"o":11.775,"t":"2026-09-23T16:15:00Z","v":509,"vw":11.831667},{"c":11.84,"h":11.91,"l":11.79,"n":78,"o":11.87,"t":"2026-09-23T16:30:00Z","v":5035,"vw":11.851568},{"c":11.775,"h":11.775,"l":11.775,"n":1,"o":11.775,"t":"2026-09-23T16:45:00Z","v":100,"vw":11.775},{"c":11.775,"h":11.775,"l":11.775,"n":27,"o":11.775,"t":"2026-09-23T17:00:00Z","v":773,"vw":11.775},{"c":11.89,"h":11.89,"l":11.73,"n":41,"o":11.73,"t":"2026-09-23T17:15:00Z","v":2488,"vw":11.7725},{"c":11.875,"h":11.9083,"l":11.78,"n":18,"o":11.85,"t":"2026-09-23T17:30:00Z","v":851,"vw":11.866394},{"c":11.8624,"h":11.93,"l":11.8624,"n":55,"o":11.88,"t":"2026-09-23T17:45:00Z","v":3029,"vw":11.896165},{"c":11.92,"h":11.92,"l":11.85,"n":41,"o":11.91,"t":"2026-09-23T18:00:00Z","v":2814,"vw":11.895793},{"c":11.875,"h":11.875,"l":11.761,"n":24,"o":11.8313,"t":"2026-09-23T18:15:00Z","v":1958,"vw":11.835668},{"c":11.74,"h":11.76,"l":11.74,"n":29,"o":11.76,"t":"2026-09-23T18:30:00Z","v":724,"vw":11.753333},{"c":11.79,"h":11.79,"l":11.715,"n":60,"o":11.74,"t":"2026-09-23T18:45:00Z","v":2065,"vw":11.759386},{"c":11.7526,"h":11.78,"l":11.71,"n":33,"o":11.78,"t":"2026-09-23T19:00:00Z","v":1398,"vw":11.761621},{"c":11.815,"h":11.815,"l":11.79,"n":37,"o":11.79,"t":"2026-09-23T19:15:00Z","v":1166,"vw":11.796429},{"c":11.96,"h":11.97,"l":11.835,"n":115,"o":11.835,"t":"2026-09-23T19:30:00Z","v":8593,"vw":11.89191},{"c":12.335,"h":12.47,"l":11.93,"n":292,"o":11.93,"t":"2026-09-23T19:45:00Z","v":15828,"vw":12.29124},{"c":12.21,"h":12.21,"l":12.21,"n":7,"o":12.21,"t":"2026-09-23T20:00:00Z","v":16727,"vw":12.21},{"c":12.235,"h":12.24,"l":12.2,"n":30,"o":12.2,"t":"2026-09-24T13:30:00Z","v":3840,"vw":12.228439},{"c":12.7,"h":12.94,"l":12.48,"n":166,"o":12.48,"t":"2026-09-24T13:45:00Z","v":7209,"vw":12.763668},{"c":12.52,"h":12.57,"l":12.47,"n":73,"o":12.54,"t":"2026-09-24T14:00:00Z","v":2981,"vw":12.505743},{"c":12.43,"h":12.56,"l":12.35,"n":39,"o":12.485,"t":"2026-09-24T14:15:00Z","v":2211,"vw":12.484887},{"c":12.34,"h":12.45,"l":12.33,"n":40,"o":12.45,"t":"2026-09-24T14:30:00Z","v":3479,"vw":12.402258},{"c":12.31,"h":12.31,"l":12.23,"n":22,"o":12.23,"t":"2026-09-24T14:45:00Z","v":1073,"vw":12.271667},{"c":12.42,"h":12.42,"l":12.42,"n":10,"o":12.42,"t":"2026-09-24T15:00:00Z","v":292,"vw":12.42},{"c":12.465,"h":12.57,"l":12.465,"n":81,"o":12.51,"t":"2026-09-24T15:15:00Z","v":1762,"vw":12.522273},{"c":12.58,"h":12.595,"l":12.4793,"n":28,"o":12.48,"t":"2026-09-24T15:30:00Z","v":935,"vw":12.55814},{"c":12.56,"h":12.58,"l":12.56,"n":19,"o":12.58,"t":"2026-09-24T15:45:00Z","v":580,"vw":12.575434},{"c":12.54,"h":12.69,"l":12.535,"n":35,"o":12.56,"t":"2026-09-24T16:00:00Z","v":1200,"vw":12.583936},{"c":12.855,"h":12.89,"l":12.8,"n":64,"o":12.8,"t":"2026-09-24T16:15:00Z","v":2344,"vw":12.869286},{"c":12.89,"h":13.03,"l":12.855,"n":67,"o":12.855,"t":"2026-09-24T16:30:00Z","v":3144,"vw":12.93068},{"c":12.915,"h":13.0416,"l":12.7,"n":26,"o":12.915,"t":"2026-09-24T16:45:00Z","v":1642,"vw":12.913868},{"c":12.7,"h":12.905,"l":12.7,"n":28,"o":12.8,"t":"2026-09-24T17:00:00Z","v":2010,"vw":12.844299},{"c":12.74,"h":13.04,"l":12.74,"n":7,"o":12.9701,"t":"2026-09-24T17:15:00Z","v":13003,"vw":12.907054},{"c":13.03,"h":13.23,"l":13.03,"n":21,"o":13.05,"t":"2026-09-24T17:30:00Z","v":945,"vw":13.097143},{"c":13.095,"h":13.16,"l":12.79,"n":256,"o":13.045,"t":"2026-09-24T17:45:00Z","v":9858,"vw":12.997813},{"c":13.095,"h":13.095,"l":13,"n":41,"o":13.09,"t":"2026-09-24T18:00:00Z","v":3193,"vw":13.041224},{"c":13.06,"h":13.095,"l":13.06,"n":48,"o":13.095,"t":"2026-09-24T18:15:00Z","v":2338,"vw":13.091609},{"c":12.935,"h":13.03,"l":12.73,"n":212,"o":12.93,"t":"2026-09-24T18:30:00Z","v":6529,"vw":12.854362},{"c":13.035,"h":13.035,"l":12.865,"n":21,"o":12.94,"t":"2026-09-24T18:45:00Z","v":1329,"vw":12.978636},{"c":13.17,"h":13.235,"l":13,"n":61,"o":13.07,"t":"2026-09-24T19:00:00Z","v":2904,"vw":13.121971},{"c":13.26,"h":13.26,"l":13.23,"n":24,"o":13.23,"t":"2026-09-24T19:15:00Z","v":1464,"vw":13.238212},{"c":13.37,"h":13.375,"l":13.2301,"n":73,"o":13.34,"t":"2026-09-24T19:30:00Z","v":4833,"vw":13.32556},{"c":14.08,"h":14.08,"l":13.35,"n":403,"o":13.35,"t":"2026-09-24T19:45:00Z","v":24891,"vw":13.826897},{"c":14.05,"h":14.05,"l":14.05,"n":21,"o":14.05,"t":"2026-09-24T20:00:00Z","v":12223,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-25T08:30:00Z","v":149,"vw":14.05},{"c":13.77,"h":13.77,"l":13.77,"n":5,"o":13.77,"t":"2026-09-25T11:00:00Z","v":409,"vw":13.77},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-25T11:30:00Z","v":101,"vw":13.95},{"c":13.765,"h":14.01,"l":13.755,"n":42,"o":14,"t":"2026-09-25T13:30:00Z","v":6568,"vw":13.926738},{"c":13.585,"h":13.91,"l":13.585,"n":336,"o":13.78,"t":"2026-09-25T13:45:00Z","v":4110,"vw":13.790826},{"c":13.53,"h":13.61,"l":13.44,"n":77,"o":13.44,"t":"2026-09-25T14:00:00Z","v":2096,"vw":13.528362},{"c":13.665,"h":13.665,"l":13.44,"n":62,"o":13.665,"t":"2026-09-25T14:15:00Z","v":3369,"vw":13.596467},{"c":13.43,"h":13.665,"l":13.39,"n":140,"o":13.47,"t":"2026-09-25T14:30:00Z","v":6150,"vw":13.474223},{"c":13.62,"h":13.79,"l":13.58,"n":20,"o":13.58,"t":"2026-09-25T15:00:00Z","v":1738,"vw":13.635642},{"c":13.62,"h":13.75,"l":13.47,"n":41,"o":13.63,"t":"2026-09-25T15:15:00Z","v":1846,"vw":13.615032},{"c":13.64,"h":13.73,"l":13.61,"n":25,"o":13.61,"t":"2026-09-25T15:30:00Z","v":1454,"vw":13.640738},{"c":13.655,"h":13.655,"l":13.655,"n":3,"o":13.655,"t":"2026-09-25T15:45:00Z","v":224,"vw":13.655},{"c":13.885,"h":13.99,"l":13.8,"n":74,"o":13.8,"t":"2026-09-25T16:00:00Z","v":4785,"vw":13.858067},{"c":13.995,"h":14,"l":13.885,"n":39,"o":13.885,"t":"2026-09-25T16:15:00Z","v":1351,"vw":13.972857},{"c":13.895,"h":14.005,"l":13.83,"n":60,"o":14,"t":"2026-09-25T16:30:00Z","v":2697,"vw":13.961385},{"c":13.81,"h":13.89,"l":13.74,"n":26,"o":13.78,"t":"2026-09-25T16:45:00Z","v":1285,"vw":13.799808},{"c":13.98,"h":13.98,"l":13.815,"n":17,"o":13.815,"t":"2026-09-25T17:00:00Z","v":1038,"vw":13.864315},{"c":13.98,"h":13.98,"l":13.92,"n":18,"o":13.93,"t":"2026-09-25T17:15:00Z","v":978,"vw":13.937857},{"c":13.915,"h":14.05,"l":13.915,"n":147,"o":13.94,"t":"2026-09-25T17:30:00Z","v":6056,"vw":13.986413},{"c":13.925,"h":13.94,"l":13.85,"n":123,"o":13.91,"t":"2026-09-25T17:45:00Z","v":3501,"vw":13.889171},{"c":13.99,"h":13.99,"l":13.86,"n":42,"o":13.93,"t":"2026-09-25T18:00:00Z","v":2154,"vw":13.905514},{"c":13.995,"h":14.05,"l":13.995,"n":6,"o":14.05,"t":"2026-09-25T18:15:00Z","v":318,"vw":14.0225},{"c":14.24,"h":14.38,"l":13.96,"n":198,"o":13.995,"t":"2026-09-25T18:30:00Z","v":16083,"vw":14.139809},{"c":13.87,"h":14.26,"l":13.87,"n":130,"o":14.25,"t":"2026-09-25T18:45:00Z","v":8830,"vw":14.133695},{"c":14.085,"h":14.13,"l":13.87,"n":68,"o":13.87,"t":"2026-09-25T19:00:00Z","v":5739,"vw":14.037789},{"c":13.965,"h":14.04,"l":13.88,"n":116,"o":14,"t":"2026-09-25T19:15:00Z","v":9593,"vw":13.981294},{"c":14.02,"h":14.1599,"l":13.88,"n":157,"o":14,"t":"2026-09-25T19:30:00Z","v":6796,"vw":13.979173},{"c":14,"h":14.26,"l":13.88,"n":587,"o":14.06,"t":"2026-09-25T19:45:00Z","v":36438,"vw":14.008123},{"c":14,"h":14,"l":13.991,"n":6,"o":13.991,"t":"2026-09-25T20:00:00Z","v":20356,"vw":13.999956},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-25T21:30:00Z","v":100,"vw":14.01},{"c":13.73,"h":13.79,"l":13.73,"n":3,"o":13.79,"t":"2026-09-28T12:00:00Z","v":514,"vw":13.741673},{"c":13.71,"h":14,"l":13.71,"n":118,"o":14,"t":"2026-09-28T13:30:00Z","v":4625,"vw":13.799478},{"c":13.42,"h":13.76,"l":13.42,"n":77,"o":13.67,"t":"2026-09-28T13:45:00Z","v":5625,"vw":13.71735},{"c":13.72,"h":13.73,"l":13.45,"n":84,"o":13.45,"t":"2026-09-28T14:00:00Z","v":1281,"vw":13.601429},{"c":13.75,"h":13.75,"l":13.55,"n":215,"o":13.55,"t":"2026-09-28T14:15:00Z","v":4301,"vw":13.705238},{"c":13.635,"h":13.75,"l":13.5,"n":361,"o":13.595,"t":"2026-09-28T14:30:00Z","v":5612,"vw":13.622996},{"c":13.74,"h":13.76,"l":13.635,"n":195,"o":13.635,"t":"2026-09-28T14:45:00Z","v":3968,"vw":13.727431},{"c":13.83,"h":13.91,"l":13.74,"n":170,"o":13.91,"t":"2026-09-28T15:00:00Z","v":8054,"vw":13.810368},{"c":13.73,"h":13.79,"l":13.725,"n":70,"o":13.79,"t":"2026-09-28T15:15:00Z","v":4799,"vw":13.758035},{"c":13.78,"h":13.79,"l":13.655,"n":107,"o":13.73,"t":"2026-09-28T15:30:00Z","v":6140,"vw":13.759632},{"c":13.73,"h":13.77,"l":13.73,"n":6,"o":13.77,"t":"2026-09-28T15:45:00Z","v":470,"vw":13.745},{"c":13.7,"h":13.74,"l":13.7,"n":61,"o":13.73,"t":"2026-09-28T16:00:00Z","v":3251,"vw":13.703703},{"c":13.8,"h":13.8,"l":13.7,"n":142,"o":13.73,"t":"2026-09-28T16:15:00Z","v":11320,"vw":13.749117},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-09-28T16:30:00Z","v":746,"vw":14.1},{"c":13.975,"h":13.975,"l":13.8,"n":11,"o":13.8,"t":"2026-09-28T16:45:00Z","v":364,"vw":13.903862},{"c":14,"h":14.11,"l":13.975,"n":26,"o":13.975,"t":"2026-09-28T17:00:00Z","v":1266,"vw":14.03965},{"c":13.95,"h":13.95,"l":13.95,"n":23,"o":13.95,"t":"2026-09-28T17:15:00Z","v":747,"vw":13.95},{"c":14.01,"h":14.01,"l":13.83,"n":10,"o":13.83,"t":"2026-09-28T17:30:00Z","v":975,"vw":13.970309},{"c":14.075,"h":14.075,"l":14.075,"n":20,"o":14.075,"t":"2026-09-28T17:45:00Z","v":359,"vw":14.075},{"c":13.845,"h":13.93,"l":13.845,"n":44,"o":13.93,"t":"2026-09-28T18:00:00Z","v":1820,"vw":13.884116},{"c":13.79,"h":13.91,"l":13.79,"n":69,"o":13.84,"t":"2026-09-28T18:15:00Z","v":6956,"vw":13.854392},{"c":13.73,"h":13.78,"l":13.65,"n":39,"o":13.78,"t":"2026-09-28T18:30:00Z","v":3017,"vw":13.739604},{"c":13.665,"h":13.74,"l":13.665,"n":34,"o":13.7,"t":"2026-09-28T18:45:00Z","v":2003,"vw":13.673352},{"c":13.75,"h":13.75,"l":13.685,"n":157,"o":13.685,"t":"2026-09-28T19:00:00Z","v":2985,"vw":13.7115},{"c":13.755,"h":13.755,"l":13.72,"n":70,"o":13.72,"t":"2026-09-28T19:15:00Z","v":2208,"vw":13.737328},{"c":13.72,"h":13.72,"l":13.71,"n":85,"o":13.71,"t":"2026-09-28T19:30:00Z","v":1536,"vw":13.71625},{"c":14,"h":14.03,"l":13.71,"n":547,"o":13.75,"t":"2026-09-28T19:45:00Z","v":26603,"vw":13.849577},{"c":14,"h":14,"l":14,"n":18,"o":14,"t":"2026-09-28T20:00:00Z","v":14136,"vw":14},{"c":14.045,"h":14.25,"l":13.95,"n":115,"o":14,"t":"2026-09-29T13:30:00Z","v":6651,"vw":14.025805},{"c":13.985,"h":14.035,"l":13.97,"n":54,"o":14.035,"t":"2026-09-29T13:45:00Z","v":2148,"vw":13.987301},{"c":14.105,"h":14.15,"l":13.99,"n":71,"o":14.01,"t":"2026-09-29T14:00:00Z","v":13862,"vw":14.112865},{"c":14.17,"h":14.17,"l":14.01,"n":70,"o":14.03,"t":"2026-09-29T14:15:00Z","v":2686,"vw":14.102672},{"c":14.035,"h":14.2,"l":14.03,"n":95,"o":14.2,"t":"2026-09-29T14:30:00Z","v":6088,"vw":14.059642},{"c":14,"h":14.2,"l":14,"n":33,"o":14.035,"t":"2026-09-29T14:45:00Z","v":3254,"vw":14.124058},{"c":14.055,"h":14.055,"l":14.055,"n":3,"o":14.055,"t":"2026-09-29T15:00:00Z","v":110,"vw":14.055},{"c":14.065,"h":14.065,"l":14.035,"n":10,"o":14.04,"t":"2026-09-29T15:15:00Z","v":1919,"vw":14.040825},{"c":14.065,"h":14.065,"l":14.065,"n":8,"o":14.065,"t":"2026-09-29T15:30:00Z","v":174,"vw":14.065},{"c":13.93,"h":14.04,"l":13.93,"n":36,"o":14.04,"t":"2026-09-29T15:45:00Z","v":2397,"vw":13.971211},{"c":14,"h":14.01,"l":13.975,"n":10,"o":13.975,"t":"2026-09-29T16:00:00Z","v":3594,"vw":13.998229},{"c":13.95,"h":14.12,"l":13.93,"n":62,"o":14.09,"t":"2026-09-29T16:15:00Z","v":3352,"vw":14.023397},{"c":13.945,"h":13.98,"l":13.945,"n":45,"o":13.95,"t":"2026-09-29T16:30:00Z","v":2185,"vw":13.954232},{"c":13.95,"h":13.95,"l":13.89,"n":67,"o":13.9499,"t":"2026-09-29T16:45:00Z","v":3678,"vw":13.937031},{"c":13.92,"h":13.98,"l":13.92,"n":29,"o":13.98,"t":"2026-09-29T17:00:00Z","v":1194,"vw":13.931438},{"c":13.955,"h":14,"l":13.955,"n":40,"o":13.99,"t":"2026-09-29T17:15:00Z","v":1975,"vw":13.98442},{"c":13.96,"h":13.96,"l":13.95,"n":15,"o":13.95,"t":"2026-09-29T17:30:00Z","v":354,"vw":13.953333},{"c":13.9899,"h":13.9899,"l":13.95,"n":27,"o":13.98,"t":"2026-09-29T17:45:00Z","v":1949,"vw":13.975129},{"c":13.95,"h":14.08,"l":13.95,"n":195,"o":14,"t":"2026-09-29T18:00:00Z","v":14838,"vw":14.027791},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-09-29T18:15:00Z","v":102,"vw":13.95},{"c":14,"h":14.0476,"l":13.95,"n":58,"o":14.0476,"t":"2026-09-29T18:30:00Z","v":2819,"vw":13.9878},{"c":14.005,"h":14.005,"l":14.005,"n":8,"o":14.005,"t":"2026-09-29T18:45:00Z","v":284,"vw":14.005},{"c":14.02,"h":14.04,"l":14.02,"n":25,"o":14.03,"t":"2026-09-29T19:00:00Z","v":537,"vw":14.0275},{"c":13.99,"h":14.02,"l":13.97,"n":56,"o":13.995,"t":"2026-09-29T19:15:00Z","v":2725,"vw":13.993217},{"c":13.985,"h":14.02,"l":13.96,"n":64,"o":14.005,"t":"2026-09-29T19:30:00Z","v":7259,"vw":13.993103},{"c":13.96,"h":14.03,"l":13.96,"n":322,"o":13.98,"t":"2026-09-29T19:45:00Z","v":18681,"vw":13.997924},{"c":13.96,"h":13.96,"l":13.96,"n":17,"o":13.96,"t":"2026-09-29T20:00:00Z","v":12793,"vw":13.96},{"c":14,"h":14.15,"l":13.96,"n":236,"o":14,"t":"2026-09-30T13:30:00Z","v":6663,"vw":14.027088},{"c":14.07,"h":14.23,"l":14.02,"n":97,"o":14.045,"t":"2026-09-30T13:45:00Z","v":5611,"vw":14.122993},{"c":14,"h":14.33,"l":13.86,"n":268,"o":14.07,"t":"2026-09-30T14:00:00Z","v":22211,"vw":14.118243},{"c":14,"h":14.19,"l":13.8839,"n":14,"o":13.8839,"t":"2026-09-30T14:15:00Z","v":927,"vw":13.988206},{"c":13.98,"h":13.99,"l":13.88,"n":21,"o":13.89,"t":"2026-09-30T14:30:00Z","v":1028,"vw":13.947436},{"c":14.04,"h":14.19,"l":13.96,"n":18,"o":13.96,"t":"2026-09-30T14:45:00Z","v":6221,"vw":14.019876},{"c":13.95,"h":14.14,"l":13.91,"n":51,"o":13.9911,"t":"2026-09-30T16:00:00Z","v":3647,"vw":14.003566},{"c":13.815,"h":13.815,"l":13.78,"n":24,"o":13.8,"t":"2026-09-30T16:15:00Z","v":1490,"vw":13.801675},{"c":13.89,"h":13.89,"l":13.83,"n":6,"o":13.83,"t":"2026-09-30T16:30:00Z","v":731,"vw":13.877857},{"c":13.98,"h":13.98,"l":13.97,"n":22,"o":13.97,"t":"2026-09-30T16:45:00Z","v":676,"vw":13.975},{"c":13.955,"h":13.97,"l":13.955,"n":6,"o":13.97,"t":"2026-09-30T17:00:00Z","v":375,"vw":13.964506},{"c":13.9437,"h":13.955,"l":13.87,"n":33,"o":13.955,"t":"2026-09-30T17:15:00Z","v":2096,"vw":13.914107},{"c":13.96,"h":13.96,"l":13.89,"n":10,"o":13.89,"t":"2026-09-30T17:30:00Z","v":399,"vw":13.922649},{"c":13.9382,"h":13.9881,"l":13.87,"n":35,"o":13.9707,"t":"2026-09-30T17:45:00Z","v":2831,"vw":13.930817},{"c":13.94,"h":13.96,"l":13.89,"n":57,"o":13.96,"t":"2026-09-30T18:00:00Z","v":2115,"vw":13.923299},{"c":13.99,"h":14,"l":13.99,"n":23,"o":14,"t":"2026-09-30T18:30:00Z","v":875,"vw":13.992083},{"c":14,"h":14,"l":14,"n":5,"o":14,"t":"2026-09-30T18:45:00Z","v":124,"vw":14},{"c":13.88,"h":13.95,"l":13.88,"n":23,"o":13.95,"t":"2026-09-30T19:00:00Z","v":1698,"vw":13.9208},{"c":13.885,"h":13.89,"l":13.885,"n":20,"o":13.885,"t":"2026-09-30T19:15:00Z","v":1084,"vw":13.885486},{"c":13.88,"h":13.885,"l":13.88,"n":35,"o":13.885,"t":"2026-09-30T19:30:00Z","v":1400,"vw":13.884},{"c":13.72,"h":13.93,"l":13.7,"n":390,"o":13.88,"t":"2026-09-30T19:45:00Z","v":15765,"vw":13.821303},{"c":13.72,"h":13.72,"l":13.72,"n":7,"o":13.72,"t":"2026-09-30T20:00:00Z","v":11871,"vw":13.72},{"c":13.65,"h":13.65,"l":13.65,"n":10,"o":13.65,"t":"2026-10-01T13:30:00Z","v":198,"vw":13.65},{"c":13.653,"h":13.653,"l":13.653,"n":5,"o":13.653,"t":"2026-10-01T13:45:00Z","v":483,"vw":13.653},{"c":13.84,"h":13.84,"l":13.84,"n":9,"o":13.84,"t":"2026-10-01T14:00:00Z","v":136,"vw":13.84},{"c":13.87,"h":13.875,"l":13.84,"n":27,"o":13.84,"t":"2026-10-01T14:15:00Z","v":2002,"vw":13.865013},{"c":13.87,"h":13.94,"l":13.79,"n":19,"o":13.8,"t":"2026-10-01T14:30:00Z","v":932,"vw":13.842857},{"c":13.66,"h":13.77,"l":13.66,"n":35,"o":13.765,"t":"2026-10-01T14:45:00Z","v":1244,"vw":13.743},{"c":13.76,"h":13.76,"l":13.72,"n":34,"o":13.73,"t":"2026-10-01T15:00:00Z","v":1116,"vw":13.736666},{"c":13.755,"h":13.76,"l":13.755,"n":15,"o":13.76,"t":"2026-10-01T15:15:00Z","v":722,"vw":13.757353},{"c":13.64,"h":13.675,"l":13.63,"n":62,"o":13.66,"t":"2026-10-01T15:30:00Z","v":4079,"vw":13.648544},{"c":13.58,"h":13.655,"l":13.58,"n":19,"o":13.64,"t":"2026-10-01T15:45:00Z","v":1886,"vw":13.604278},{"c":13.725,"h":13.8699,"l":13.65,"n":19,"o":13.65,"t":"2026-10-01T16:00:00Z","v":850,"vw":13.759814},{"c":13.725,"h":13.725,"l":13.725,"n":2,"o":13.725,"t":"2026-10-01T16:15:00Z","v":128,"vw":13.725},{"c":13.8,"h":13.87,"l":13.77,"n":31,"o":13.87,"t":"2026-10-01T16:30:00Z","v":1329,"vw":13.805198},{"c":13.81,"h":13.89,"l":13.78,"n":23,"o":13.89,"t":"2026-10-01T17:15:00Z","v":1229,"vw":13.840372},{"c":13.95,"h":13.95,"l":13.885,"n":12,"o":13.885,"t":"2026-10-01T17:30:00Z","v":284,"vw":13.91625},{"c":13.91,"h":13.91,"l":13.78,"n":25,"o":13.78,"t":"2026-10-01T17:45:00Z","v":1080,"vw":13.8},{"c":13.91,"h":13.91,"l":13.91,"n":18,"o":13.91,"t":"2026-10-01T18:00:00Z","v":347,"vw":13.91},{"c":13.885,"h":13.9618,"l":13.79,"n":66,"o":13.9618,"t":"2026-10-01T18:15:00Z","v":2313,"vw":13.922329},{"c":13.9,"h":13.91,"l":13.855,"n":35,"o":13.855,"t":"2026-10-01T18:30:00Z","v":738,"vw":13.89375},{"c":13.89,"h":13.89,"l":13.89,"n":7,"o":13.89,"t":"2026-10-01T19:00:00Z","v":149,"vw":13.89},{"c":13.98,"h":13.98,"l":13.97,"n":18,"o":13.97,"t":"2026-10-01T19:15:00Z","v":513,"vw":13.975},{"c":13.97,"h":14.009,"l":13.93,"n":61,"o":14,"t":"2026-10-01T19:30:00Z","v":1955,"vw":13.969141},{"c":13.97,"h":13.99,"l":13.94,"n":141,"o":13.95,"t":"2026-10-01T19:45:00Z","v":5439,"vw":13.956558},{"c":13.95,"h":13.95,"l":13.95,"n":12,"o":13.95,"t":"2026-10-01T20:00:00Z","v":6675,"vw":13.95},{"c":14.25,"h":14.3,"l":14.14,"n":135,"o":14.14,"t":"2026-10-02T13:30:00Z","v":984,"vw":14.185455},{"c":14.08,"h":14.32,"l":14.06,"n":51,"o":14.31,"t":"2026-10-02T13:45:00Z","v":1619,"vw":14.177778},{"c":14.015,"h":14.19,"l":14.01,"n":38,"o":14.01,"t":"2026-10-02T14:00:00Z","v":3306,"vw":14.027247},{"c":14,"h":14.1999,"l":13.95,"n":157,"o":14.1999,"t":"2026-10-02T14:15:00Z","v":2795,"vw":14.0656},{"c":14.055,"h":14.105,"l":14,"n":90,"o":14.015,"t":"2026-10-02T14:30:00Z","v":7406,"vw":14.013269},{"c":14.14,"h":14.2,"l":14.01,"n":463,"o":14.05,"t":"2026-10-02T14:45:00Z","v":52787,"vw":14.108759},{"c":14.27,"h":14.51,"l":14.13,"n":277,"o":14.13,"t":"2026-10-02T15:00:00Z","v":12316,"vw":14.382971},{"c":14.07,"h":14.25,"l":14.01,"n":317,"o":14.13,"t":"2026-10-02T15:15:00Z","v":11108,"vw":14.082466},{"c":14,"h":14.13,"l":14,"n":147,"o":14.09,"t":"2026-10-02T15:30:00Z","v":9422,"vw":14.059488},{"c":14.03,"h":14.13,"l":14,"n":95,"o":14.06,"t":"2026-10-02T15:45:00Z","v":5650,"vw":14.023266},{"c":14,"h":14.035,"l":14,"n":105,"o":14.03,"t":"2026-10-02T16:00:00Z","v":3827,"vw":14.024748},{"c":14.03,"h":14.09,"l":14,"n":138,"o":14,"t":"2026-10-02T16:15:00Z","v":6542,"vw":14.019647},{"c":14.01,"h":14.01,"l":14,"n":85,"o":14.01,"t":"2026-10-02T16:30:00Z","v":4306,"vw":14.005657},{"c":14.01,"h":14.055,"l":14.01,"n":85,"o":14.01,"t":"2026-10-02T16:45:00Z","v":3971,"vw":14.019147},{"c":14,"h":14.0135,"l":14,"n":72,"o":14.01,"t":"2026-10-02T17:00:00Z","v":3128,"vw":14.004736},{"c":14,"h":14.01,"l":14,"n":41,"o":14,"t":"2026-10-02T17:15:00Z","v":2025,"vw":14.000909},{"c":14.08,"h":14.13,"l":14.01,"n":117,"o":14.01,"t":"2026-10-02T17:30:00Z","v":6530,"vw":14.049605},{"c":14.01,"h":14.12,"l":14,"n":136,"o":14.04,"t":"2026-10-02T17:45:00Z","v":7724,"vw":14.081921},{"c":14.02,"h":14.0745,"l":14.01,"n":86,"o":14.01,"t":"2026-10-02T18:00:00Z","v":4614,"vw":14.033219},{"c":14.055,"h":14.055,"l":14,"n":84,"o":14.025,"t":"2026-10-02T18:15:00Z","v":4325,"vw":14.010861},{"c":14.09,"h":14.09,"l":14.01,"n":115,"o":14.01,"t":"2026-10-02T18:30:00Z","v":5728,"vw":14.063141},{"c":14.04,"h":14.105,"l":14.02,"n":120,"o":14.105,"t":"2026-10-02T18:45:00Z","v":6524,"vw":14.04549},{"c":14.05,"h":14.055,"l":14.03,"n":88,"o":14.05,"t":"2026-10-02T19:00:00Z","v":4076,"vw":14.04625},{"c":14.08,"h":14.11,"l":14.03,"n":141,"o":14.04,"t":"2026-10-02T19:15:00Z","v":7811,"vw":14.062137},{"c":14,"h":14.07,"l":14,"n":157,"o":14.05,"t":"2026-10-02T19:30:00Z","v":8807,"vw":14.039192},{"c":14.05,"h":14.06,"l":13.965,"n":552,"o":14,"t":"2026-10-02T19:45:00Z","v":37519,"vw":14.011132},{"c":14.09,"h":14.09,"l":14.01,"n":5,"o":14.01,"t":"2026-10-02T20:00:00Z","v":13930,"vw":14.082533},{"c":14,"h":14.1,"l":13.99,"n":82,"o":14,"t":"2026-10-05T13:30:00Z","v":3907,"vw":14.010714},{"c":13.87,"h":13.95,"l":13.87,"n":23,"o":13.95,"t":"2026-10-05T13:45:00Z","v":859,"vw":13.9},{"c":13.71,"h":13.77,"l":13.71,"n":23,"o":13.77,"t":"2026-10-05T14:00:00Z","v":756,"vw":13.7375},{"c":13.67,"h":13.7799,"l":13.48,"n":558,"o":13.61,"t":"2026-10-05T14:15:00Z","v":5481,"vw":13.571302},{"c":13.38,"h":13.66,"l":13.38,"n":56,"o":13.585,"t":"2026-10-05T14:30:00Z","v":3578,"vw":13.511333},{"c":13.48,"h":13.54,"l":13.46,"n":130,"o":13.47,"t":"2026-10-05T14:45:00Z","v":1155,"vw":13.476923},{"c":13.71,"h":13.71,"l":13.71,"n":17,"o":13.71,"t":"2026-10-05T15:00:00Z","v":776,"vw":13.71},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-05T15:15:00Z","v":190,"vw":13.72},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-10-05T15:30:00Z","v":141,"vw":13.71},{"c":13.65,"h":13.65,"l":13.65,"n":9,"o":13.65,"t":"2026-10-05T16:00:00Z","v":309,"vw":13.65},{"c":13.5,"h":13.51,"l":13.5,"n":33,"o":13.51,"t":"2026-10-05T16:15:00Z","v":480,"vw":13.505},{"c":13.665,"h":13.7798,"l":13.655,"n":12,"o":13.655,"t":"2026-10-05T16:30:00Z","v":606,"vw":13.737617},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-05T16:45:00Z","v":100,"vw":13.79},{"c":13.67,"h":13.79,"l":13.67,"n":17,"o":13.67,"t":"2026-10-05T17:00:00Z","v":1432,"vw":13.73},{"c":13.79,"h":13.8,"l":13.67,"n":60,"o":13.67,"t":"2026-10-05T17:30:00Z","v":3214,"vw":13.734542},{"c":13.78,"h":13.79,"l":13.63,"n":31,"o":13.66,"t":"2026-10-05T17:45:00Z","v":2396,"vw":13.686164},{"c":13.65,"h":13.78,"l":13.65,"n":27,"o":13.78,"t":"2026-10-05T18:00:00Z","v":3895,"vw":13.740747},{"c":13.65,"h":13.65,"l":13.65,"n":5,"o":13.65,"t":"2026-10-05T18:15:00Z","v":213,"vw":13.65},{"c":13.785,"h":13.785,"l":13.78,"n":2,"o":13.78,"t":"2026-10-05T18:30:00Z","v":700,"vw":13.784286},{"c":13.7022,"h":13.89,"l":13.7022,"n":6,"o":13.89,"t":"2026-10-05T18:45:00Z","v":836,"vw":13.724772},{"c":13.88,"h":13.9009,"l":13.88,"n":166,"o":13.89,"t":"2026-10-05T19:00:00Z","v":1004,"vw":13.888201},{"c":13.765,"h":13.9118,"l":13.765,"n":20,"o":13.9118,"t":"2026-10-05T19:15:00Z","v":748,"vw":13.812331},{"c":13.9,"h":13.9,"l":13.75,"n":134,"o":13.76,"t":"2026-10-05T19:30:00Z","v":8149,"vw":13.820424},{"c":13.87,"h":13.96,"l":13.78,"n":374,"o":13.95,"t":"2026-10-05T19:45:00Z","v":20053,"vw":13.890848},{"c":13.79,"h":13.79,"l":13.79,"n":9,"o":13.79,"t":"2026-10-05T20:00:00Z","v":13442,"vw":13.79},{"c":13.96,"h":14.01,"l":13.96,"n":20,"o":14.01,"t":"2026-10-06T13:30:00Z","v":485,"vw":13.984504},{"c":14.055,"h":14.06,"l":13.7812,"n":39,"o":13.7812,"t":"2026-10-06T13:45:00Z","v":3551,"vw":14.004862},{"c":14.11,"h":14.31,"l":13.9339,"n":119,"o":14.055,"t":"2026-10-06T14:00:00Z","v":13255,"vw":14.116762},{"c":14.03,"h":14.13,"l":14.03,"n":18,"o":14.13,"t":"2026-10-06T14:15:00Z","v":820,"vw":14.058},{"c":14.15,"h":14.225,"l":14.03,"n":113,"o":14.04,"t":"2026-10-06T14:30:00Z","v":8693,"vw":14.141047},{"c":14,"h":14.23,"l":14,"n":69,"o":14.23,"t":"2026-10-06T14:45:00Z","v":5064,"vw":14.066912},{"c":14.21,"h":14.22,"l":14,"n":40,"o":14.02,"t":"2026-10-06T15:00:00Z","v":1960,"vw":14.109},{"c":14.05,"h":14.15,"l":14.04,"n":30,"o":14.15,"t":"2026-10-06T15:15:00Z","v":4298,"vw":14.061787},{"c":13.865,"h":14.09,"l":13.84,"n":95,"o":14.035,"t":"2026-10-06T15:45:00Z","v":7789,"vw":13.976419},{"c":13.885,"h":13.93,"l":13.865,"n":41,"o":13.9,"t":"2026-10-06T16:00:00Z","v":3253,"vw":13.894099},{"c":14.01,"h":14.01,"l":13.97,"n":24,"o":13.97,"t":"2026-10-06T16:30:00Z","v":620,"vw":13.996667},{"c":14.01,"h":14.055,"l":13.94,"n":25,"o":14.055,"t":"2026-10-06T17:00:00Z","v":2714,"vw":13.97738},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-06T17:30:00Z","v":100,"vw":13.97},{"c":13.9827,"h":13.9827,"l":13.9827,"n":5,"o":13.9827,"t":"2026-10-06T17:45:00Z","v":207,"vw":13.9827},{"c":14,"h":14,"l":13.8614,"n":18,"o":13.93,"t":"2026-10-06T18:30:00Z","v":2058,"vw":13.910905},{"c":13.93,"h":13.96,"l":13.93,"n":12,"o":13.96,"t":"2026-10-06T18:45:00Z","v":446,"vw":13.945},{"c":14.02,"h":14.055,"l":13.92,"n":79,"o":13.92,"t":"2026-10-06T19:30:00Z","v":4838,"vw":13.980459},{"c":14,"h":14.05,"l":13.885,"n":293,"o":14.02,"t":"2026-10-06T19:45:00Z","v":10349,"vw":13.966491},{"c":14,"h":14,"l":14,"n":6,"o":14,"t":"2026-10-06T20:00:00Z","v":8234,"vw":14},{"c":14.1307,"h":14.1307,"l":13.77,"n":20,"o":13.77,"t":"2026-10-07T13:30:00Z","v":1556,"vw":13.962337},{"c":13.915,"h":14.24,"l":13.905,"n":20,"o":13.905,"t":"2026-10-07T13:45:00Z","v":1985,"vw":14.020147},{"c":13.99,"h":14.24,"l":13.82,"n":128,"o":14.24,"t":"2026-10-07T14:00:00Z","v":10397,"vw":14.012138},{"c":14.055,"h":14.055,"l":14.055,"n":28,"o":14.055,"t":"2026-10-07T14:15:00Z","v":1146,"vw":14.055},{"c":14.055,"h":14.055,"l":14.055,"n":16,"o":14.055,"t":"2026-10-07T14:30:00Z","v":970,"vw":14.055},{"c":13.95,"h":14.055,"l":13.86,"n":44,"o":14.055,"t":"2026-10-07T14:45:00Z","v":3495,"vw":14.005874},{"c":14.065,"h":14.065,"l":13.94,"n":52,"o":14.02,"t":"2026-10-07T15:00:00Z","v":3766,"vw":14.026261},{"c":13.95,"h":14.04,"l":13.95,"n":28,"o":14.04,"t":"2026-10-07T15:15:00Z","v":1592,"vw":13.979046},{"c":14.051,"h":14.051,"l":14,"n":24,"o":14,"t":"2026-10-07T15:30:00Z","v":1738,"vw":14.009908},{"c":13.98,"h":14.06,"l":13.98,"n":31,"o":14.06,"t":"2026-10-07T15:45:00Z","v":2506,"vw":14.00666},{"c":14.125,"h":14.24,"l":14.07,"n":250,"o":14.1,"t":"2026-10-07T16:00:00Z","v":15754,"vw":14.156993},{"c":14.12,"h":14.2,"l":14.111,"n":103,"o":14.19,"t":"2026-10-07T16:15:00Z","v":10381,"vw":14.15803},{"c":14.195,"h":14.195,"l":14.11,"n":139,"o":14.11,"t":"2026-10-07T16:30:00Z","v":9912,"vw":14.145573},{"c":14.1293,"h":14.25,"l":14.01,"n":232,"o":14.18,"t":"2026-10-07T16:45:00Z","v":13962,"vw":14.166168},{"c":14,"h":14.1299,"l":14,"n":38,"o":14.1199,"t":"2026-10-07T17:00:00Z","v":3225,"vw":14.080346},{"c":14.045,"h":14.055,"l":14.045,"n":11,"o":14.055,"t":"2026-10-07T17:15:00Z","v":730,"vw":14.051667},{"c":13.925,"h":13.99,"l":13.92,"n":23,"o":13.99,"t":"2026-10-07T17:30:00Z","v":1782,"vw":13.93668},{"c":13.95,"h":13.95,"l":13.95,"n":10,"o":13.95,"t":"2026-10-07T17:45:00Z","v":399,"vw":13.95},{"c":14.08,"h":14.08,"l":13.95,"n":33,"o":14.08,"t":"2026-10-07T18:00:00Z","v":2377,"vw":14.058182},{"c":14.12,"h":14.12,"l":14.01,"n":179,"o":14.061,"t":"2026-10-07T18:15:00Z","v":15792,"vw":14.055159},{"c":14.17,"h":14.18,"l":14.09,"n":77,"o":14.1,"t":"2026-10-07T18:30:00Z","v":5789,"vw":14.120385},{"c":13.985,"h":14.15,"l":13.985,"n":85,"o":14.15,"t":"2026-10-07T18:45:00Z","v":5227,"vw":14.091452},{"c":13.75,"h":14.06,"l":13.75,"n":97,"o":13.985,"t":"2026-10-07T19:00:00Z","v":4782,"vw":13.944506},{"c":13.71,"h":13.9,"l":13.71,"n":86,"o":13.82,"t":"2026-10-07T19:15:00Z","v":4141,"vw":13.834203},{"c":13.885,"h":13.96,"l":13.69,"n":74,"o":13.69,"t":"2026-10-07T19:30:00Z","v":4085,"vw":13.865716},{"c":13.83,"h":13.915,"l":13.72,"n":481,"o":13.81,"t":"2026-10-07T19:45:00Z","v":22544,"vw":13.833627},{"c":13.82,"h":13.82,"l":13.82,"n":11,"o":13.82,"t":"2026-10-07T20:00:00Z","v":21869,"vw":13.82},{"c":13.57,"h":13.62,"l":13.57,"n":16,"o":13.59,"t":"2026-10-08T13:30:00Z","v":1269,"vw":13.587742},{"c":13.5,"h":13.72,"l":13.5,"n":26,"o":13.56,"t":"2026-10-08T13:45:00Z","v":1659,"vw":13.572047},{"c":13.56,"h":13.58,"l":13.4,"n":27,"o":13.45,"t":"2026-10-08T14:00:00Z","v":1556,"vw":13.482543},{"c":13.75,"h":13.75,"l":13.59,"n":18,"o":13.59,"t":"2026-10-08T14:15:00Z","v":1067,"vw":13.70875},{"c":13.94,"h":13.94,"l":13.665,"n":37,"o":13.665,"t":"2026-10-08T14:30:00Z","v":2237,"vw":13.868118},{"c":13.855,"h":14.11,"l":13.855,"n":96,"o":13.99,"t":"2026-10-08T14:45:00Z","v":9674,"vw":13.998661},{"c":13.96,"h":13.96,"l":13.94,"n":8,"o":13.94,"t":"2026-10-08T15:00:00Z","v":990,"vw":13.954386},{"c":13.96,"h":13.96,"l":13.91,"n":18,"o":13.91,"t":"2026-10-08T15:15:00Z","v":545,"vw":13.926667},{"c":13.98,"h":13.98,"l":13.955,"n":16,"o":13.955,"t":"2026-10-08T15:30:00Z","v":1423,"vw":13.973564},{"c":13.985,"h":14,"l":13.96,"n":32,"o":13.99,"t":"2026-10-08T15:45:00Z","v":2369,"vw":13.995047},{"c":13.95,"h":13.95,"l":13.95,"n":8,"o":13.95,"t":"2026-10-08T16:00:00Z","v":702,"vw":13.95},{"c":13.96,"h":13.97,"l":13.87,"n":64,"o":13.95,"t":"2026-10-08T16:15:00Z","v":2644,"vw":13.931459},{"c":13.995,"h":14.03,"l":13.95,"n":100,"o":13.95,"t":"2026-10-08T16:30:00Z","v":6699,"vw":13.994531},{"c":13.965,"h":14,"l":13.91,"n":55,"o":14,"t":"2026-10-08T16:45:00Z","v":3590,"vw":13.980832},{"c":13.96,"h":14.02,"l":13.96,"n":56,"o":13.97,"t":"2026-10-08T17:00:00Z","v":3015,"vw":13.981369},{"c":13.975,"h":14.01,"l":13.96,"n":179,"o":14,"t":"2026-10-08T17:15:00Z","v":9059,"vw":13.984079},{"c":13.9775,"h":14.01,"l":13.96,"n":137,"o":14.01,"t":"2026-10-08T17:30:00Z","v":4086,"vw":13.98064},{"c":14,"h":14.02,"l":13.995,"n":85,"o":13.995,"t":"2026-10-08T17:45:00Z","v":6157,"vw":14.006512},{"c":14.015,"h":14.03,"l":14,"n":48,"o":14.02,"t":"2026-10-08T18:00:00Z","v":2622,"vw":14.016899},{"c":14.02,"h":14.02,"l":14,"n":175,"o":14.02,"t":"2026-10-08T18:15:00Z","v":8996,"vw":14.013077},{"c":13.935,"h":14.09,"l":13.935,"n":108,"o":14.04,"t":"2026-10-08T18:30:00Z","v":8937,"vw":14.03125},{"c":13.98,"h":14,"l":13.95,"n":61,"o":13.95,"t":"2026-10-08T18:45:00Z","v":4317,"vw":13.982675},{"c":13.975,"h":13.995,"l":13.975,"n":33,"o":13.9935,"t":"2026-10-08T19:00:00Z","v":2007,"vw":13.99198},{"c":13.94,"h":14,"l":13.935,"n":84,"o":13.95,"t":"2026-10-08T19:15:00Z","v":6808,"vw":13.9775},{"c":13.95,"h":14.04,"l":13.91,"n":113,"o":13.955,"t":"2026-10-08T19:30:00Z","v":7095,"vw":13.97516},{"c":13.96,"h":14.02,"l":13.89,"n":384,"o":13.95,"t":"2026-10-08T19:45:00Z","v":25281,"vw":13.980802},{"c":13.97,"h":13.97,"l":13.97,"n":10,"o":13.97,"t":"2026-10-08T20:00:00Z","v":17744,"vw":13.97},{"c":13.95,"h":13.99,"l":13.82,"n":46,"o":13.99,"t":"2026-10-09T13:30:00Z","v":4852,"vw":13.853267},{"c":13.975,"h":14.01,"l":13.735,"n":32,"o":13.735,"t":"2026-10-09T14:00:00Z","v":5468,"vw":13.819539},{"c":13.97,"h":13.99,"l":13.97,"n":5,"o":13.99,"t":"2026-10-09T14:15:00Z","v":211,"vw":13.98},{"c":13.75,"h":13.905,"l":13.75,"n":44,"o":13.83,"t":"2026-10-09T14:30:00Z","v":2080,"vw":13.8095},{"c":13.89,"h":13.94,"l":13.74,"n":11,"o":13.94,"t":"2026-10-09T14:45:00Z","v":417,"vw":13.865},{"c":13.5802,"h":13.97,"l":13.5802,"n":21,"o":13.91,"t":"2026-10-09T15:00:00Z","v":2655,"vw":13.667837},{"c":13.96,"h":13.96,"l":13.74,"n":8,"o":13.74,"t":"2026-10-09T15:15:00Z","v":1018,"vw":13.766829},{"c":13.92,"h":13.965,"l":13.755,"n":33,"o":13.755,"t":"2026-10-09T15:30:00Z","v":1549,"vw":13.881354},{"c":13.865,"h":13.865,"l":13.72,"n":60,"o":13.73,"t":"2026-10-09T15:45:00Z","v":3191,"vw":13.787148},{"c":13.82,"h":13.89,"l":13.79,"n":35,"o":13.885,"t":"2026-10-09T16:00:00Z","v":1626,"vw":13.835147},{"c":13.89,"h":13.89,"l":13.795,"n":5,"o":13.795,"t":"2026-10-09T16:15:00Z","v":839,"vw":13.806487},{"c":13.93,"h":13.93,"l":13.895,"n":5,"o":13.895,"t":"2026-10-09T16:30:00Z","v":556,"vw":13.913},{"c":13.795,"h":13.83,"l":13.795,"n":5,"o":13.83,"t":"2026-10-09T16:45:00Z","v":286,"vw":13.8125},{"c":13.9399,"h":13.9399,"l":13.9399,"n":1,"o":13.9399,"t":"2026-10-09T17:00:00Z","v":100,"vw":13.9399},{"c":13.8,"h":13.865,"l":13.8,"n":2,"o":13.865,"t":"2026-10-09T17:15:00Z","v":200,"vw":13.8325},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-09T17:30:00Z","v":255,"vw":13.8},{"c":13.81,"h":13.81,"l":13.805,"n":3,"o":13.805,"t":"2026-10-09T17:45:00Z","v":620,"vw":13.806516},{"c":13.9733,"h":13.9759,"l":13.8401,"n":32,"o":13.8401,"t":"2026-10-09T18:00:00Z","v":3159,"vw":13.883441},{"c":13.875,"h":13.97,"l":13.865,"n":8,"o":13.97,"t":"2026-10-09T18:15:00Z","v":642,"vw":13.915826},{"c":13.875,"h":13.875,"l":13.875,"n":8,"o":13.875,"t":"2026-10-09T18:30:00Z","v":342,"vw":13.875},{"c":13.875,"h":13.875,"l":13.875,"n":1,"o":13.875,"t":"2026-10-09T18:45:00Z","v":100,"vw":13.875},{"c":13.865,"h":13.9417,"l":13.81,"n":40,"o":13.875,"t":"2026-10-09T19:00:00Z","v":1610,"vw":13.893518},{"c":13.85,"h":13.865,"l":13.79,"n":42,"o":13.865,"t":"2026-10-09T19:15:00Z","v":2004,"vw":13.831875},{"c":13.855,"h":13.87,"l":13.8,"n":47,"o":13.85,"t":"2026-10-09T19:30:00Z","v":2490,"vw":13.847696},{"c":13.94,"h":13.95,"l":13.7801,"n":332,"o":13.855,"t":"2026-10-09T19:45:00Z","v":13768,"vw":13.885822},{"c":13.94,"h":13.94,"l":13.94,"n":5,"o":13.94,"t":"2026-10-09T20:00:00Z","v":13461,"vw":13.94},{"c":13.745,"h":13.99,"l":13.59,"n":105,"o":13.86,"t":"2026-10-12T13:30:00Z","v":9291,"vw":13.827199},{"c":13.775,"h":13.94,"l":13.775,"n":156,"o":13.94,"t":"2026-10-12T13:45:00Z","v":3448,"vw":13.82875},{"c":13.87,"h":13.92,"l":13.63,"n":126,"o":13.92,"t":"2026-10-12T14:00:00Z","v":4097,"vw":13.839944},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-12T14:15:00Z","v":101,"vw":13.84},{"c":13.91,"h":13.99,"l":13.87,"n":132,"o":13.975,"t":"2026-10-12T14:30:00Z","v":3551,"vw":13.947711},{"c":13.975,"h":14.01,"l":13.91,"n":44,"o":13.91,"t":"2026-10-12T14:45:00Z","v":2272,"vw":13.934015},{"c":13.86,"h":13.9892,"l":13.81,"n":245,"o":13.91,"t":"2026-10-12T15:00:00Z","v":7157,"vw":13.886222},{"c":13.86,"h":13.86,"l":13.86,"n":10,"o":13.86,"t":"2026-10-12T15:15:00Z","v":326,"vw":13.86},{"c":13.81,"h":13.87,"l":13.81,"n":185,"o":13.86,"t":"2026-10-12T15:30:00Z","v":1625,"vw":13.858847},{"c":13.995,"h":14,"l":13.865,"n":488,"o":13.87,"t":"2026-10-12T15:45:00Z","v":13734,"vw":13.932176},{"c":13.985,"h":14,"l":13.93,"n":173,"o":13.995,"t":"2026-10-12T16:00:00Z","v":5423,"vw":13.985623},{"c":14.0125,"h":14.0125,"l":13.985,"n":8,"o":13.985,"t":"2026-10-12T16:15:00Z","v":421,"vw":14.004924},{"c":14,"h":14,"l":13.95,"n":197,"o":13.985,"t":"2026-10-12T16:30:00Z","v":14885,"vw":13.996766},{"c":14.055,"h":14.08,"l":13.97,"n":181,"o":13.97,"t":"2026-10-12T16:45:00Z","v":7863,"vw":14.050923},{"c":14.11,"h":14.14,"l":14.055,"n":248,"o":14.055,"t":"2026-10-12T17:00:00Z","v":7368,"vw":14.098212},{"c":13.91,"h":14.15,"l":13.91,"n":266,"o":14.11,"t":"2026-10-12T17:15:00Z","v":17039,"vw":14.091317},{"c":13.91,"h":14.1379,"l":13.91,"n":8,"o":14.045,"t":"2026-10-12T17:30:00Z","v":1401,"vw":14.041243},{"c":13.985,"h":14.05,"l":13.985,"n":23,"o":14.05,"t":"2026-10-12T17:45:00Z","v":2147,"vw":14.024772},{"c":13.84,"h":13.935,"l":13.84,"n":31,"o":13.935,"t":"2026-10-12T18:00:00Z","v":1479,"vw":13.876875},{"c":13.945,"h":13.96,"l":13.85,"n":42,"o":13.85,"t":"2026-10-12T18:15:00Z","v":2354,"vw":13.928284},{"c":13.85,"h":13.95,"l":13.85,"n":24,"o":13.95,"t":"2026-10-12T18:30:00Z","v":1611,"vw":13.898571},{"c":13.87,"h":13.935,"l":13.85,"n":47,"o":13.85,"t":"2026-10-12T18:45:00Z","v":1672,"vw":13.874231},{"c":13.89,"h":13.95,"l":13.87,"n":66,"o":13.87,"t":"2026-10-12T19:00:00Z","v":1518,"vw":13.899316},{"c":13.81,"h":13.9325,"l":13.81,"n":54,"o":13.88,"t":"2026-10-12T19:15:00Z","v":1134,"vw":13.881363},{"c":13.88,"h":13.94,"l":13.81,"n":37,"o":13.81,"t":"2026-10-12T19:30:00Z","v":1075,"vw":13.84875},{"c":13.995,"h":14.068,"l":13.82,"n":473,"o":13.91,"t":"2026-10-12T19:45:00Z","v":29346,"vw":13.985147},{"c":13.99,"h":13.99,"l":13.99,"n":8,"o":13.99,"t":"2026-10-12T20:00:00Z","v":8096,"vw":13.99},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-12T22:15:00Z","v":100,"vw":13.78},{"c":13.91,"h":14.07,"l":13.9,"n":19,"o":14.07,"t":"2026-10-13T13:30:00Z","v":1026,"vw":14.028069},{"c":13.92,"h":13.92,"l":13.5801,"n":11,"o":13.5801,"t":"2026-10-13T13:45:00Z","v":295,"vw":13.699363},{"c":13.92,"h":13.92,"l":13.775,"n":11,"o":13.775,"t":"2026-10-13T14:00:00Z","v":464,"vw":13.809442},{"c":13.83,"h":13.83,"l":13.75,"n":27,"o":13.75,"t":"2026-10-13T14:30:00Z","v":856,"vw":13.783891},{"c":13.94,"h":13.94,"l":13.65,"n":60,"o":13.65,"t":"2026-10-13T14:45:00Z","v":2721,"vw":13.779047},{"c":13.86,"h":13.92,"l":13.855,"n":6,"o":13.92,"t":"2026-10-13T15:00:00Z","v":500,"vw":13.873125},{"c":13.89,"h":13.97,"l":13.855,"n":83,"o":13.855,"t":"2026-10-13T15:15:00Z","v":1483,"vw":13.929074},{"c":13.875,"h":13.88,"l":13.875,"n":58,"o":13.88,"t":"2026-10-13T15:30:00Z","v":702,"vw":13.878145},{"c":13.895,"h":13.94,"l":13.865,"n":71,"o":13.87,"t":"2026-10-13T15:45:00Z","v":905,"vw":13.902151},{"c":13.705,"h":13.895,"l":13.705,"n":54,"o":13.895,"t":"2026-10-13T16:00:00Z","v":3184,"vw":13.782568},{"c":13.85,"h":13.85,"l":13.7,"n":16,"o":13.7,"t":"2026-10-13T16:15:00Z","v":1810,"vw":13.717559},{"c":13.86,"h":13.87,"l":13.8,"n":12,"o":13.8,"t":"2026-10-13T16:30:00Z","v":675,"vw":13.842808},{"c":13.78,"h":13.86,"l":13.78,"n":15,"o":13.86,"t":"2026-10-13T16:45:00Z","v":599,"vw":13.825854},{"c":13.94,"h":13.94,"l":13.85,"n":25,"o":13.87,"t":"2026-10-13T17:00:00Z","v":2031,"vw":13.887399},{"c":13.87,"h":13.94,"l":13.86,"n":12,"o":13.9064,"t":"2026-10-13T17:15:00Z","v":1237,"vw":13.913233},{"c":13.85,"h":13.9,"l":13.835,"n":83,"o":13.85,"t":"2026-10-13T17:30:00Z","v":1156,"vw":13.856349},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-13T17:45:00Z","v":170,"vw":13.85},{"c":13.905,"h":13.915,"l":13.85,"n":106,"o":13.865,"t":"2026-10-13T18:00:00Z","v":4043,"vw":13.87603},{"c":13.9,"h":13.9,"l":13.84,"n":41,"o":13.85,"t":"2026-10-13T18:15:00Z","v":1092,"vw":13.858737},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-13T18:30:00Z","v":100,"vw":13.86},{"c":13.87,"h":13.92,"l":13.82,"n":54,"o":13.9161,"t":"2026-10-13T18:45:00Z","v":2135,"vw":13.880833},{"c":13.87,"h":13.9,"l":13.845,"n":29,"o":13.845,"t":"2026-10-13T19:00:00Z","v":1704,"vw":13.883144},{"c":13.983,"h":13.99,"l":13.85,"n":45,"o":13.85,"t":"2026-10-13T19:30:00Z","v":3757,"vw":13.919151},{"c":13.71,"h":13.925,"l":13.655,"n":394,"o":13.91,"t":"2026-10-13T19:45:00Z","v":19409,"vw":13.788435},{"c":13.76,"h":13.76,"l":13.76,"n":4,"o":13.76,"t":"2026-10-13T20:00:00Z","v":9220,"vw":13.76},{"c":13.65,"h":13.85,"l":13.56,"n":39,"o":13.56,"t":"2026-10-14T13:30:00Z","v":2051,"vw":13.596708},{"c":13.445,"h":13.64,"l":13.445,"n":23,"o":13.445,"t":"2026-10-14T13:45:00Z","v":2679,"vw":13.452689},{"c":13.275,"h":13.445,"l":13.275,"n":9,"o":13.445,"t":"2026-10-14T14:00:00Z","v":474,"vw":13.407222},{"c":13.62,"h":13.62,"l":13.285,"n":12,"o":13.285,"t":"2026-10-14T14:15:00Z","v":718,"vw":13.469},{"c":13.61,"h":13.61,"l":13.39,"n":3,"o":13.39,"t":"2026-10-14T14:30:00Z","v":201,"vw":13.5},{"c":13.52,"h":13.52,"l":13.52,"n":7,"o":13.52,"t":"2026-10-14T14:45:00Z","v":868,"vw":13.52},{"c":13.56,"h":13.56,"l":13.33,"n":59,"o":13.39,"t":"2026-10-14T15:00:00Z","v":2401,"vw":13.489687},{"c":13.71,"h":13.71,"l":13.57,"n":29,"o":13.57,"t":"2026-10-14T15:15:00Z","v":1226,"vw":13.658943},{"c":13.54,"h":13.72,"l":13.47,"n":77,"o":13.62,"t":"2026-10-14T15:30:00Z","v":6161,"vw":13.565103},{"c":13.56,"h":13.56,"l":13.56,"n":7,"o":13.56,"t":"2026-10-14T15:45:00Z","v":142,"vw":13.56},{"c":13.7,"h":13.7,"l":13.55,"n":10,"o":13.55,"t":"2026-10-14T16:00:00Z","v":372,"vw":13.625},{"c":13.7034,"h":13.7034,"l":13.635,"n":3,"o":13.635,"t":"2026-10-14T16:15:00Z","v":296,"vw":13.680214},{"c":13.8194,"h":13.8194,"l":13.58,"n":52,"o":13.785,"t":"2026-10-14T16:30:00Z","v":3176,"vw":13.755799},{"c":13.88,"h":13.88,"l":13.84,"n":7,"o":13.84,"t":"2026-10-14T16:45:00Z","v":523,"vw":13.868571},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-14T17:00:00Z","v":146,"vw":13.78},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-10-14T17:15:00Z","v":264,"vw":13.85},{"c":13.86,"h":13.86,"l":13.85,"n":7,"o":13.85,"t":"2026-10-14T17:30:00Z","v":281,"vw":13.855146},{"c":13.72,"h":13.87,"l":13.695,"n":34,"o":13.695,"t":"2026-10-14T17:45:00Z","v":2004,"vw":13.759424},{"c":13.7902,"h":13.7902,"l":13.6328,"n":10,"o":13.6328,"t":"2026-10-14T18:00:00Z","v":1128,"vw":13.712856},{"c":13.765,"h":13.86,"l":13.69,"n":42,"o":13.72,"t":"2026-10-14T18:15:00Z","v":2716,"vw":13.792073},{"c":13.68,"h":13.71,"l":13.68,"n":47,"o":13.71,"t":"2026-10-14T18:30:00Z","v":1928,"vw":13.694445},{"c":13.72,"h":13.73,"l":13.71,"n":37,"o":13.71,"t":"2026-10-14T18:45:00Z","v":1095,"vw":13.715472},{"c":13.8123,"h":13.8123,"l":13.7,"n":51,"o":13.71,"t":"2026-10-14T19:00:00Z","v":1950,"vw":13.732636},{"c":13.63,"h":13.705,"l":13.63,"n":41,"o":13.67,"t":"2026-10-14T19:15:00Z","v":1429,"vw":13.667143},{"c":13.66,"h":13.75,"l":13.64,"n":79,"o":13.74,"t":"2026-10-14T19:30:00Z","v":2598,"vw":13.714715},{"c":13.67,"h":13.68,"l":13.58,"n":304,"o":13.62,"t":"2026-10-14T19:45:00Z","v":10376,"vw":13.627352},{"c":13.6,"h":13.6,"l":13.6,"n":5,"o":13.6,"t":"2026-10-14T20:00:00Z","v":7195,"vw":13.6},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-15T11:15:00Z","v":500,"vw":13.39},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-15T13:00:00Z","v":107,"vw":13.6},{"c":13.54,"h":13.77,"l":13.31,"n":32,"o":13.71,"t":"2026-10-15T13:30:00Z","v":5155,"vw":13.58517},{"c":13.775,"h":13.775,"l":13.7,"n":29,"o":13.71,"t":"2026-10-15T14:00:00Z","v":1288,"vw":13.739268},{"c":13.8,"h":13.8,"l":13.73,"n":43,"o":13.73,"t":"2026-10-15T14:15:00Z","v":794,"vw":13.765},{"c":13.775,"h":13.78,"l":13.73,"n":9,"o":13.73,"t":"2026-10-15T14:30:00Z","v":806,"vw":13.741875},{"c":13.75,"h":13.75,"l":13.69,"n":66,"o":13.69,"t":"2026-10-15T14:45:00Z","v":718,"vw":13.726667},{"c":13.69,"h":13.6925,"l":13.68,"n":74,"o":13.6925,"t":"2026-10-15T15:00:00Z","v":824,"vw":13.6875},{"c":13.52,"h":13.7,"l":13.52,"n":69,"o":13.7,"t":"2026-10-15T15:15:00Z","v":2707,"vw":13.613251},{"c":13.52,"h":13.52,"l":13.52,"n":19,"o":13.52,"t":"2026-10-15T15:30:00Z","v":138,"vw":13.52},{"c":13.515,"h":13.515,"l":13.515,"n":45,"o":13.515,"t":"2026-10-15T15:45:00Z","v":426,"vw":13.515},{"c":13.61,"h":13.66,"l":13.57,"n":49,"o":13.66,"t":"2026-10-15T16:00:00Z","v":1431,"vw":13.622465},{"c":13.56,"h":13.56,"l":13.495,"n":97,"o":13.495,"t":"2026-10-15T16:15:00Z","v":1105,"vw":13.518077},{"c":13.56,"h":13.56,"l":13.51,"n":49,"o":13.56,"t":"2026-10-15T16:30:00Z","v":2506,"vw":13.547667},{"c":13.56,"h":13.56,"l":13.56,"n":14,"o":13.56,"t":"2026-10-15T16:45:00Z","v":248,"vw":13.56},{"c":13.49,"h":13.49,"l":13.405,"n":22,"o":13.405,"t":"2026-10-15T17:15:00Z","v":567,"vw":13.431829},{"c":13.55,"h":13.55,"l":13.55,"n":14,"o":13.55,"t":"2026-10-15T17:30:00Z","v":411,"vw":13.55},{"c":13.51,"h":13.57,"l":13.43,"n":109,"o":13.57,"t":"2026-10-15T18:00:00Z","v":4008,"vw":13.504047},{"c":13.42,"h":13.5423,"l":13.42,"n":6,"o":13.5423,"t":"2026-10-15T18:15:00Z","v":414,"vw":13.503351},{"c":13.58,"h":13.58,"l":13.465,"n":47,"o":13.47,"t":"2026-10-15T18:30:00Z","v":2975,"vw":13.492792},{"c":13.51,"h":13.64,"l":13.51,"n":44,"o":13.57,"t":"2026-10-15T19:00:00Z","v":1432,"vw":13.59375},{"c":13.55,"h":13.55,"l":13.5,"n":25,"o":13.5,"t":"2026-10-15T19:15:00Z","v":655,"vw":13.516667},{"c":13.375,"h":13.475,"l":13.37,"n":61,"o":13.45,"t":"2026-10-15T19:30:00Z","v":1789,"vw":13.418693},{"c":13.42,"h":13.46,"l":13.36,"n":166,"o":13.46,"t":"2026-10-15T19:45:00Z","v":4622,"vw":13.396866},{"c":13.42,"h":13.42,"l":13.42,"n":7,"o":13.42,"t":"2026-10-15T20:00:00Z","v":9908,"vw":13.42},{"c":13.55,"h":13.55,"l":13.4,"n":10,"o":13.49,"t":"2026-10-16T13:30:00Z","v":2399,"vw":13.488696},{"c":13.37,"h":13.37,"l":13.31,"n":19,"o":13.31,"t":"2026-10-16T14:15:00Z","v":1215,"vw":13.324581},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-16T14:30:00Z","v":123,"vw":13.37},{"c":13.4132,"h":13.4132,"l":13.4132,"n":6,"o":13.4132,"t":"2026-10-16T15:45:00Z","v":108,"vw":13.4132},{"c":13.51,"h":13.51,"l":13.34,"n":24,"o":13.36,"t":"2026-10-16T16:00:00Z","v":1174,"vw":13.394286},{"c":13.415,"h":13.415,"l":13.415,"n":6,"o":13.415,"t":"2026-10-16T16:15:00Z","v":372,"vw":13.415},{"c":13.31,"h":13.36,"l":13.31,"n":18,"o":13.36,"t":"2026-10-16T16:30:00Z","v":799,"vw":13.351667},{"c":13.31,"h":13.31,"l":13.31,"n":6,"o":13.31,"t":"2026-10-16T16:45:00Z","v":5646,"vw":13.31},{"c":13.167,"h":13.23,"l":13.167,"n":15,"o":13.23,"t":"2026-10-16T17:00:00Z","v":1098,"vw":13.198331},{"c":13.15,"h":13.29,"l":13.0812,"n":8,"o":13.15,"t":"2026-10-16T17:15:00Z","v":1404,"vw":13.207547},{"c":13.29,"h":13.29,"l":13.29,"n":2,"o":13.29,"t":"2026-10-16T17:30:00Z","v":113,"vw":13.29},{"c":13.145,"h":13.17,"l":13.05,"n":11,"o":13.17,"t":"2026-10-16T18:00:00Z","v":865,"vw":13.11697},{"c":13.14,"h":13.19,"l":13.06,"n":14,"o":13.06,"t":"2026-10-16T18:15:00Z","v":1087,"vw":13.166872},{"c":13.07,"h":13.11,"l":13.07,"n":15,"o":13.09,"t":"2026-10-16T18:30:00Z","v":893,"vw":13.0875},{"c":13.07,"h":13.16,"l":13.05,"n":44,"o":13.16,"t":"2026-10-16T18:45:00Z","v":1123,"vw":13.082338},{"c":13.09,"h":13.09,"l":13.04,"n":23,"o":13.04,"t":"2026-10-16T19:00:00Z","v":3003,"vw":13.081218},{"c":13.13,"h":13.17,"l":13.115,"n":31,"o":13.115,"t":"2026-10-16T19:15:00Z","v":1131,"vw":13.133315},{"c":13.11,"h":13.133,"l":12.99,"n":50,"o":13.09,"t":"2026-10-16T19:30:00Z","v":2288,"vw":13.064793},{"c":12.86,"h":13.09,"l":12.835,"n":227,"o":12.97,"t":"2026-10-16T19:45:00Z","v":10928,"vw":12.994067},{"c":13.02,"h":13.02,"l":13.02,"n":9,"o":13.02,"t":"2026-10-16T20:00:00Z","v":21597,"vw":13.02},{"c":12.82,"h":13.12,"l":12.82,"n":5,"o":13.12,"t":"2026-10-19T13:30:00Z","v":335,"vw":13.027975},{"c":13.075,"h":13.145,"l":13.075,"n":10,"o":13.138,"t":"2026-10-19T13:45:00Z","v":1181,"vw":13.127936},{"c":13.25,"h":13.25,"l":13.2,"n":7,"o":13.2,"t":"2026-10-19T14:00:00Z","v":234,"vw":13.225},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-19T14:30:00Z","v":100,"vw":13.22},{"c":13.57,"h":13.68,"l":13.33,"n":50,"o":13.35,"t":"2026-10-19T15:00:00Z","v":3840,"vw":13.446705},{"c":13.6,"h":13.6,"l":13.59,"n":14,"o":13.595,"t":"2026-10-19T15:15:00Z","v":1153,"vw":13.596946},{"c":13.73,"h":13.79,"l":13.73,"n":14,"o":13.79,"t":"2026-10-19T16:00:00Z","v":748,"vw":13.775714},{"c":13.675,"h":13.74,"l":13.5,"n":21,"o":13.655,"t":"2026-10-19T16:15:00Z","v":1022,"vw":13.587023},{"c":13.695,"h":13.695,"l":13.66,"n":17,"o":13.67,"t":"2026-10-19T16:30:00Z","v":770,"vw":13.67125},{"c":13.77,"h":13.77,"l":13.665,"n":6,"o":13.665,"t":"2026-10-19T16:45:00Z","v":797,"vw":13.678359},{"c":13.7,"h":13.71,"l":13.64,"n":3,"o":13.71,"t":"2026-10-19T17:00:00Z","v":300,"vw":13.683333},{"c":13.675,"h":13.675,"l":13.64,"n":38,"o":13.665,"t":"2026-10-19T17:15:00Z","v":3922,"vw":13.673233},{"c":13.623,"h":13.675,"l":13.61,"n":67,"o":13.675,"t":"2026-10-19T17:30:00Z","v":5782,"vw":13.661434},{"c":13.63,"h":13.65,"l":13.63,"n":15,"o":13.63,"t":"2026-10-19T17:45:00Z","v":1927,"vw":13.631138},{"c":13.6559,"h":13.6559,"l":13.635,"n":8,"o":13.635,"t":"2026-10-19T18:00:00Z","v":1178,"vw":13.638908},{"c":13.635,"h":13.635,"l":13.59,"n":7,"o":13.635,"t":"2026-10-19T18:15:00Z","v":1830,"vw":13.632309},{"c":13.635,"h":13.7041,"l":13.635,"n":9,"o":13.635,"t":"2026-10-19T18:30:00Z","v":565,"vw":13.658383},{"c":13.63,"h":13.63,"l":13.58,"n":20,"o":13.59,"t":"2026-10-19T18:45:00Z","v":969,"vw":13.595},{"c":13.63,"h":13.655,"l":13.59,"n":43,"o":13.62,"t":"2026-10-19T19:00:00Z","v":3224,"vw":13.619547},{"c":13.65,"h":13.655,"l":13.65,"n":12,"o":13.655,"t":"2026-10-19T19:15:00Z","v":554,"vw":13.651324},{"c":13.67,"h":13.71,"l":13.66,"n":150,"o":13.71,"t":"2026-10-19T19:30:00Z","v":5764,"vw":13.678169},{"c":13.44,"h":13.7,"l":13.38,"n":335,"o":13.7,"t":"2026-10-19T19:45:00Z","v":11901,"vw":13.506365},{"c":13.4,"h":13.4,"l":13.4,"n":10,"o":13.4,"t":"2026-10-19T20:00:00Z","v":12893,"vw":13.4},{"c":13.6,"h":13.6,"l":13.6,"n":4,"o":13.6,"t":"2026-10-20T13:30:00Z","v":613,"vw":13.6},{"c":13.453,"h":13.6,"l":13.453,"n":103,"o":13.59,"t":"2026-10-20T13:45:00Z","v":6334,"vw":13.527227},{"c":13.45,"h":13.5,"l":13.43,"n":16,"o":13.5,"t":"2026-10-20T14:00:00Z","v":565,"vw":13.47},{"c":13.44,"h":13.5,"l":13.44,"n":241,"o":13.5,"t":"2026-10-20T14:15:00Z","v":18450,"vw":13.49426},{"c":13.58,"h":13.58,"l":13.56,"n":10,"o":13.56,"t":"2026-10-20T14:30:00Z","v":576,"vw":13.57},{"c":13.855,"h":14,"l":13.79,"n":44,"o":13.79,"t":"2026-10-20T14:45:00Z","v":2034,"vw":13.904576},{"c":13.855,"h":13.855,"l":13.855,"n":8,"o":13.855,"t":"2026-10-20T15:00:00Z","v":412,"vw":13.855},{"c":13.76,"h":13.76,"l":13.73,"n":18,"o":13.73,"t":"2026-10-20T15:15:00Z","v":533,"vw":13.739615},{"c":13.95,"h":13.95,"l":13.67,"n":26,"o":13.67,"t":"2026-10-20T15:45:00Z","v":3326,"vw":13.705691},{"c":13.793,"h":13.805,"l":13.793,"n":4,"o":13.805,"t":"2026-10-20T16:00:00Z","v":400,"vw":13.802},{"c":13.82,"h":13.8907,"l":13.795,"n":21,"o":13.805,"t":"2026-10-20T16:15:00Z","v":902,"vw":13.84028},{"c":13.805,"h":13.805,"l":13.805,"n":2,"o":13.805,"t":"2026-10-20T16:45:00Z","v":101,"vw":13.805},{"c":13.8206,"h":13.8206,"l":13.8206,"n":2,"o":13.8206,"t":"2026-10-20T17:00:00Z","v":141,"vw":13.8206},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-20T17:15:00Z","v":361,"vw":13.74},{"c":13.745,"h":13.745,"l":13.745,"n":9,"o":13.745,"t":"2026-10-20T17:30:00Z","v":211,"vw":13.745},{"c":13.63,"h":13.745,"l":13.63,"n":46,"o":13.745,"t":"2026-10-20T18:00:00Z","v":1601,"vw":13.733557},{"c":13.715,"h":13.715,"l":13.715,"n":4,"o":13.715,"t":"2026-10-20T18:15:00Z","v":293,"vw":13.715},{"c":13.58,"h":13.58,"l":13.58,"n":15,"o":13.58,"t":"2026-10-20T18:30:00Z","v":492,"vw":13.58},{"c":13.7536,"h":13.805,"l":13.695,"n":16,"o":13.695,"t":"2026-10-20T18:45:00Z","v":1239,"vw":13.732204},{"c":13.69,"h":13.69,"l":13.69,"n":3,"o":13.69,"t":"2026-10-20T19:00:00Z","v":106,"vw":13.69},{"c":13.69,"h":13.69,"l":13.58,"n":50,"o":13.6297,"t":"2026-10-20T19:15:00Z","v":4827,"vw":13.678007},{"c":13.6,"h":13.6,"l":13.58,"n":17,"o":13.59,"t":"2026-10-20T19:30:00Z","v":502,"vw":13.5925},{"c":13.63,"h":13.87,"l":13.6,"n":180,"o":13.6,"t":"2026-10-20T19:45:00Z","v":6560,"vw":13.692933},{"c":13.69,"h":13.69,"l":13.69,"n":6,"o":13.69,"t":"2026-10-20T20:00:00Z","v":12567,"vw":13.69},{"c":13.59,"h":13.78,"l":13.59,"n":9,"o":13.78,"t":"2026-10-21T13:30:00Z","v":1302,"vw":13.7475},{"c":13.76,"h":13.76,"l":13.76,"n":11,"o":13.76,"t":"2026-10-21T13:45:00Z","v":382,"vw":13.76},{"c":13.76,"h":13.96,"l":13.5501,"n":17,"o":13.76,"t":"2026-10-21T14:00:00Z","v":1316,"vw":13.716369},{"c":13.76,"h":13.76,"l":13.76,"n":5,"o":13.76,"t":"2026-10-21T14:15:00Z","v":222,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":7,"o":13.76,"t":"2026-10-21T15:00:00Z","v":323,"vw":13.76},{"c":13.745,"h":13.745,"l":13.745,"n":9,"o":13.745,"t":"2026-10-21T15:15:00Z","v":350,"vw":13.745},{"c":13.84,"h":13.84,"l":13.745,"n":7,"o":13.745,"t":"2026-10-21T15:30:00Z","v":333,"vw":13.778333},{"c":13.59,"h":13.8,"l":13.55,"n":76,"o":13.62,"t":"2026-10-21T16:00:00Z","v":6038,"vw":13.5958},{"c":13.61,"h":13.645,"l":13.54,"n":48,"o":13.645,"t":"2026-10-21T16:15:00Z","v":2967,"vw":13.585823},{"c":13.59,"h":13.59,"l":13.59,"n":3,"o":13.59,"t":"2026-10-21T16:45:00Z","v":200,"vw":13.59},{"c":13.6878,"h":13.6878,"l":13.6878,"n":1,"o":13.6878,"t":"2026-10-21T17:00:00Z","v":165,"vw":13.6878},{"c":13.695,"h":13.695,"l":13.695,"n":1,"o":13.695,"t":"2026-10-21T17:15:00Z","v":100,"vw":13.695},{"c":13.6518,"h":13.66,"l":13.58,"n":22,"o":13.59,"t":"2026-10-21T17:45:00Z","v":940,"vw":13.608498},{"c":13.67,"h":13.675,"l":13.58,"n":11,"o":13.675,"t":"2026-10-21T18:00:00Z","v":949,"vw":13.607891},{"c":13.7,"h":13.8888,"l":13.68,"n":67,"o":13.68,"t":"2026-10-21T18:15:00Z","v":3818,"vw":13.747926},{"c":13.78,"h":13.8,"l":13.68,"n":140,"o":13.78,"t":"2026-10-21T18:30:00Z","v":5520,"vw":13.745588},{"c":13.695,"h":13.74,"l":13.695,"n":61,"o":13.74,"t":"2026-10-21T18:45:00Z","v":2024,"vw":13.723083},{"c":13.59,"h":13.755,"l":13.54,"n":132,"o":13.54,"t":"2026-10-21T19:00:00Z","v":3546,"vw":13.589206},{"c":13.615,"h":13.615,"l":13.61,"n":6,"o":13.61,"t":"2026-10-21T19:15:00Z","v":255,"vw":13.612381},{"c":13.66,"h":13.66,"l":13.655,"n":32,"o":13.655,"t":"2026-10-21T19:30:00Z","v":1001,"vw":13.65875},{"c":13.96,"h":13.96,"l":13.66,"n":316,"o":13.7258,"t":"2026-10-21T19:45:00Z","v":13532,"vw":13.799589},{"c":13.79,"h":13.79,"l":13.79,"n":6,"o":13.79,"t":"2026-10-21T20:00:00Z","v":15960,"vw":13.79},{"c":13.85,"h":13.99,"l":13.69,"n":12,"o":13.69,"t":"2026-10-22T13:30:00Z","v":2043,"vw":13.761429},{"c":13.875,"h":13.875,"l":13.86,"n":4,"o":13.86,"t":"2026-10-22T13:45:00Z","v":230,"vw":13.8675},{"c":13.92,"h":14.1,"l":13.85,"n":38,"o":13.9,"t":"2026-10-22T14:00:00Z","v":2373,"vw":13.975459},{"c":13.825,"h":13.89,"l":13.7001,"n":99,"o":13.85,"t":"2026-10-22T14:15:00Z","v":4067,"vw":13.748719},{"c":13.82,"h":14,"l":13.6538,"n":26,"o":13.79,"t":"2026-10-22T14:30:00Z","v":2856,"vw":13.756683},{"c":13.85,"h":13.975,"l":13.7885,"n":12,"o":13.975,"t":"2026-10-22T15:15:00Z","v":766,"vw":13.844772},{"c":13.87,"h":13.975,"l":13.845,"n":15,"o":13.95,"t":"2026-10-22T15:30:00Z","v":24208,"vw":13.870668},{"c":13.9,"h":14.04,"l":13.87,"n":102,"o":13.94,"t":"2026-10-22T15:45:00Z","v":5533,"vw":13.956788},{"c":13.915,"h":13.985,"l":13.88,"n":20,"o":13.985,"t":"2026-10-22T16:00:00Z","v":855,"vw":13.92},{"c":13.84,"h":13.875,"l":13.7,"n":159,"o":13.79,"t":"2026-10-22T16:30:00Z","v":6924,"vw":13.779568},{"c":13.82,"h":13.82,"l":13.78,"n":45,"o":13.78,"t":"2026-10-22T16:45:00Z","v":1181,"vw":13.799757},{"c":13.86,"h":13.86,"l":13.86,"n":18,"o":13.86,"t":"2026-10-22T17:00:00Z","v":335,"vw":13.86},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-22T17:15:00Z","v":100,"vw":13.79},{"c":13.8,"h":13.8,"l":13.8,"n":11,"o":13.8,"t":"2026-10-22T17:30:00Z","v":129,"vw":13.8},{"c":13.8854,"h":13.8854,"l":13.82,"n":8,"o":13.82,"t":"2026-10-22T17:45:00Z","v":1185,"vw":13.873134},{"c":13.8117,"h":13.8117,"l":13.55,"n":5,"o":13.55,"t":"2026-10-22T18:15:00Z","v":716,"vw":13.715175},{"c":13.8,"h":13.8,"l":13.8,"n":8,"o":13.8,"t":"2026-10-22T18:30:00Z","v":285,"vw":13.8},{"c":13.72,"h":13.73,"l":13.6,"n":41,"o":13.72,"t":"2026-10-22T18:45:00Z","v":1890,"vw":13.707852},{"c":13.67,"h":13.89,"l":13.67,"n":40,"o":13.74,"t":"2026-10-22T19:15:00Z","v":3010,"vw":13.763459},{"c":13.67,"h":13.67,"l":13.67,"n":13,"o":13.67,"t":"2026-10-22T19:30:00Z","v":216,"vw":13.67},{"c":13.78,"h":13.79,"l":13.55,"n":161,"o":13.63,"t":"2026-10-22T19:45:00Z","v":4113,"vw":13.690886},{"c":13.76,"h":13.76,"l":13.76,"n":5,"o":13.76,"t":"2026-10-22T20:00:00Z","v":12708,"vw":13.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2647342366137523,"strike":19.337762723104127,"iv":0.9942293621273187,"gamma":0.06047848091190018,"theta":-0.015420930695625959,"vega":0.00892884290576729,"rho":0.0013987164580213784,"breakevenPct":42.46000697469391},{"delta":0.2,"premium":0.35411666447260215,"strike":17.8480555921233,"iv":0.9226358561783364,"gamma":0.07829763130391093,"theta":-0.017402155367417002,"vega":0.010788801268547313,"rho":0.001865567713461515,"breakevenPct":32.28322860898184},{"delta":0.25,"premium":0.5217660928806831,"strike":17.123676684921325,"iv":0.9462744220175299,"gamma":0.08319685478144057,"theta":-0.019970772068164992,"vega":0.01185327308286009,"rho":0.002277119147488884,"breakevenPct":28.237229489840182},{"delta":0.3,"premium":0.7132768014541093,"strike":16.632623586015104,"iv":0.9989464135625492,"gamma":0.0841571768872701,"theta":-0.022718467124688425,"vega":0.012675224712835394,"rho":0.0026718113110374567,"breakevenPct":26.060322583351848},{"delta":0.35,"premium":0.9047875100275354,"strike":16.141570487108883,"iv":1.0516184051075685,"gamma":0.08511749899309963,"theta":-0.02546616218121186,"vega":0.013497176342810698,"rho":0.0030665034745860293,"breakevenPct":23.883415676863518},{"delta":0.4,"premium":1.096298218600962,"strike":15.650517388202662,"iv":1.1042903966525879,"gamma":0.08607782109892917,"theta":-0.0282138572377353,"vega":0.014319127972786004,"rho":0.0034611956381346023,"breakevenPct":21.70650877037518},{"delta":0.45,"premium":1.287808927174388,"strike":15.15946428929644,"iv":1.1569623881976074,"gamma":0.0870381432047587,"theta":-0.030961552294258732,"vega":0.015141079602761308,"rho":0.0038558878016831744,"breakevenPct":19.52960186388685},{"delta":0.5,"premium":1.487831394924818,"strike":14.617135014097729,"iv":1.1520803391545469,"gamma":0.08755674508565264,"theta":-0.030834828636230428,"vega":0.015146426373090131,"rho":0.00424482746879042,"breakevenPct":17.041907042315025},{"delta":0.55,"premium":1.6919472505957294,"strike":14.050146526122974,"iv":1.1195199912288514,"gamma":0.08786291940658122,"theta":-0.029325769012173,"vega":0.01475905991002368,"rho":0.004631000704310978,"breakevenPct":14.40475128429291},{"delta":0.6,"premium":1.8960631062666402,"strike":13.483158038148222,"iv":1.0869596433031559,"gamma":0.08816909372750982,"theta":-0.027816709388115576,"vega":0.014371693446957228,"rho":0.005017173939831535,"breakevenPct":11.767595526270807},{"delta":0.65,"premium":2.1001789619375515,"strike":12.916169550173468,"iv":1.0543992953774604,"gamma":0.08847526804843842,"theta":-0.02630764976405815,"vega":0.013984326983890776,"rho":0.005403347175352093,"breakevenPct":9.130439768248694},{"delta":0.7,"premium":2.3837131367292224,"strike":12.32171581769437,"iv":1.0405195710455764,"gamma":0.0856406434316354,"theta":-0.02462235924932976,"vega":0.01330064343163539,"rho":0.005727446826537993,"breakevenPct":6.8708499594737855},{"delta":0.75,"premium":2.8863941018766757,"strike":11.651474530831099,"iv":1.0781871313672922,"gamma":0.07413930294906165,"theta":-0.022450777479892763,"vega":0.011799302949061662,"rho":0.0058802607224545745,"breakevenPct":5.6531150632832485},{"delta":0.8,"premium":3.3890750670241294,"strike":10.981233243967827,"iv":1.1158546916890082,"gamma":0.06263796246648792,"theta":-0.020279195710455764,"vega":0.010297962466487934,"rho":0.006033074618371155,"breakevenPct":4.4353801670927115},{"delta":0.85,"premium":3.891756032171582,"strike":10.310991957104559,"iv":1.153522252010724,"gamma":0.051136621983914214,"theta":-0.018107613941018768,"vega":0.008796621983914208,"rho":0.006185888514287735,"breakevenPct":3.2176452709021777},{"delta":0.9,"premium":5.452601046615483,"strike":8.658988841802541,"iv":1.5409886807431774,"gamma":0.031956251534149036,"theta":-0.017961215666647313,"vega":0.0067530417165674395,"rho":0.005500337506444681,"breakevenPct":2.5551590728054174}],"put":[{"delta":0.1,"premium":0.7981192788261994,"strike":6.692477115304797,"iv":2.9028491205632716,"gamma":0.01541890751315021,"theta":-0.032940106671048665,"vega":0.006673715517301497,"rho":-0.0017376734932673145,"breakevenPct":57.16309711861484},{"delta":0.15,"premium":0.45795557356821776,"strike":10.212706598892867,"iv":1.2310339986497707,"gamma":0.04761553181002955,"theta":-0.018543475281360272,"vega":0.00883942242777918,"rho":-0.0020311386319764057,"breakevenPct":29.107914060140637},{"delta":0.2,"premium":0.7122441785943815,"strike":10.864728663062516,"iv":1.255796256731364,"gamma":0.05411053414468476,"theta":-0.02212287229351527,"vega":0.010310510675276562,"rho":-0.002782460784270249,"breakevenPct":26.217409269853665},{"delta":0.25,"premium":0.9665327836205451,"strike":11.516750727232166,"iv":1.2805585148129572,"gamma":0.06060553647933996,"theta":-0.025702269305670263,"vega":0.011781598922773945,"rho":-0.003533782936564092,"breakevenPct":23.3269044795667},{"delta":0.3,"premium":1.2208213886467087,"strike":12.168772791401818,"iv":1.3053207728945506,"gamma":0.06710053881399516,"theta":-0.029281666317825257,"vega":0.013252687170271327,"rho":-0.004285105088857934,"breakevenPct":20.43639968927973},{"delta":0.35,"premium":1.3653196789371713,"strike":12.67021865485746,"iv":1.2639883476335456,"gamma":0.0774334348187102,"theta":-0.029751868253528924,"vega":0.013979573761417105,"rho":-0.00495177015938351,"breakevenPct":17.84230395406767},{"delta":0.4,"premium":1.3964572377525604,"strike":13.016191530584003,"iv":1.1544118184334349,"gamma":0.09172903404373098,"theta":-0.0270117630777747,"vega":0.01393805701632992,"rho":-0.005531025072310956,"breakevenPct":15.554256592794745},{"delta":0.45,"premium":1.4275947965679492,"strike":13.362164406310546,"iv":1.0448352892333241,"gamma":0.10602463326875174,"theta":-0.02427165790202048,"vega":0.013896540271242735,"rho":-0.006110279985238401,"breakevenPct":13.266209231521824},{"delta":0.5,"premium":1.458732355383338,"strike":13.708137282037088,"iv":0.9352587600332134,"gamma":0.1203202324937725,"theta":-0.02153155272626626,"vega":0.013855023526155549,"rho":-0.006689534898165846,"breakevenPct":10.9781618702489},{"delta":0.55,"premium":1.489869914198727,"strike":14.054110157763631,"iv":0.8256822308331025,"gamma":0.13461583171879327,"theta":-0.018791447550512035,"vega":0.013813506781068364,"rho":-0.007268789811093293,"breakevenPct":8.690114508975975},{"delta":0.6,"premium":1.5210074730141159,"strike":14.400083033490175,"iv":0.716105701632992,"gamma":0.14891143094381398,"theta":-0.016051342374757818,"vega":0.01377199003598118,"rho":-0.007848044724020738,"breakevenPct":6.402067147703056},{"delta":0.65,"premium":1.5521450318295047,"strike":14.746055909216718,"iv":0.6065291724328812,"gamma":0.16320703016883475,"theta":-0.013311237199003598,"vega":0.013730473290893995,"rho":-0.008427299636948183,"breakevenPct":4.114019786430131},{"delta":0.7,"premium":1.9816546762589922,"strike":15.398681055155874,"iv":0.5956778177458032,"gamma":0.15896474820143888,"theta":-0.012368465227817742,"vega":0.013397002398081536,"rho":-0.009314649371562341,"breakevenPct":2.492540851040092},{"delta":0.75,"premium":3.5104316546762595,"strike":16.89748201438849,"iv":0.8572485611510792,"gamma":0.10356906474820143,"theta":-0.01638525179856115,"vega":0.012257913669064749,"rho":-0.011052155493838336,"breakevenPct":2.7103898276727425},{"delta":0.8,"premium":5.132269503546101,"strike":18.560283687943265,"iv":1.0364502127659576,"gamma":0.07014581560283686,"theta":-0.017363829787234043,"vega":0.010782127659574467,"rho":-0.0128739046583633,"breakevenPct":2.4126876133927078}]},"raw":{"call":[{"delta":0.15,"premium":0.2647342366137523,"strike":19.337762723104127,"iv":0.9942293621273187,"gamma":0.06047848091190018,"theta":-0.015420930695625959,"vega":0.00892884290576729,"rho":0.0013987164580213784,"breakevenPct":42.46000697469391},{"delta":0.2,"premium":0.35411666447260215,"strike":17.8480555921233,"iv":0.9226358561783364,"gamma":0.07829763130391093,"theta":-0.017402155367417002,"vega":0.010788801268547313,"rho":0.001865567713461515,"breakevenPct":32.28322860898184},{"delta":0.25,"premium":0.5217660928806831,"strike":17.123676684921325,"iv":0.9462744220175299,"gamma":0.08319685478144057,"theta":-0.019970772068164992,"vega":0.01185327308286009,"rho":0.002277119147488884,"breakevenPct":28.237229489840182},{"delta":0.3,"premium":0.7132768014541093,"strike":16.632623586015104,"iv":0.9989464135625492,"gamma":0.0841571768872701,"theta":-0.022718467124688425,"vega":0.012675224712835394,"rho":0.0026718113110374567,"breakevenPct":26.060322583351848},{"delta":0.35,"premium":0.9047875100275354,"strike":16.141570487108883,"iv":1.0516184051075685,"gamma":0.08511749899309963,"theta":-0.02546616218121186,"vega":0.013497176342810698,"rho":0.0030665034745860293,"breakevenPct":23.883415676863518},{"delta":0.4,"premium":1.096298218600962,"strike":15.650517388202662,"iv":1.1042903966525879,"gamma":0.08607782109892917,"theta":-0.0282138572377353,"vega":0.014319127972786004,"rho":0.0034611956381346023,"breakevenPct":21.70650877037518},{"delta":0.45,"premium":1.287808927174388,"strike":15.15946428929644,"iv":1.1569623881976074,"gamma":0.0870381432047587,"theta":-0.030961552294258732,"vega":0.015141079602761308,"rho":0.0038558878016831744,"breakevenPct":19.52960186388685},{"delta":0.5,"premium":1.487831394924818,"strike":14.617135014097729,"iv":1.1520803391545469,"gamma":0.08755674508565264,"theta":-0.030834828636230428,"vega":0.015146426373090131,"rho":0.00424482746879042,"breakevenPct":17.041907042315025},{"delta":0.55,"premium":1.6919472505957294,"strike":14.050146526122974,"iv":1.1195199912288514,"gamma":0.08786291940658122,"theta":-0.029325769012173,"vega":0.01475905991002368,"rho":0.004631000704310978,"breakevenPct":14.40475128429291},{"delta":0.6,"premium":1.8960631062666402,"strike":13.483158038148222,"iv":1.0869596433031559,"gamma":0.08816909372750982,"theta":-0.027816709388115576,"vega":0.014371693446957228,"rho":0.005017173939831535,"breakevenPct":11.767595526270807},{"delta":0.65,"premium":2.1001789619375515,"strike":12.916169550173468,"iv":1.0543992953774604,"gamma":0.08847526804843842,"theta":-0.02630764976405815,"vega":0.013984326983890776,"rho":0.005403347175352093,"breakevenPct":9.130439768248694},{"delta":0.7,"premium":2.3837131367292224,"strike":12.32171581769437,"iv":1.0405195710455764,"gamma":0.0856406434316354,"theta":-0.02462235924932976,"vega":0.01330064343163539,"rho":0.005727446826537993,"breakevenPct":6.8708499594737855},{"delta":0.75,"premium":2.8863941018766757,"strike":11.651474530831099,"iv":1.0781871313672922,"gamma":0.07413930294906165,"theta":-0.022450777479892763,"vega":0.011799302949061662,"rho":0.0058802607224545745,"breakevenPct":5.6531150632832485},{"delta":0.8,"premium":3.3890750670241294,"strike":10.981233243967827,"iv":1.1158546916890082,"gamma":0.06263796246648792,"theta":-0.020279195710455764,"vega":0.010297962466487934,"rho":0.006033074618371155,"breakevenPct":4.4353801670927115},{"delta":0.85,"premium":3.891756032171582,"strike":10.310991957104559,"iv":1.153522252010724,"gamma":0.051136621983914214,"theta":-0.018107613941018768,"vega":0.008796621983914208,"rho":0.006185888514287735,"breakevenPct":3.2176452709021777},{"delta":0.9,"premium":5.452601046615483,"strike":8.658988841802541,"iv":1.5409886807431774,"gamma":0.031956251534149036,"theta":-0.017961215666647313,"vega":0.0067530417165674395,"rho":0.005500337506444681,"breakevenPct":2.5551590728054174}],"put":[{"delta":0.1,"premium":0.7981192788261994,"strike":6.692477115304797,"iv":2.9028491205632716,"gamma":0.01541890751315021,"theta":-0.032940106671048665,"vega":0.006673715517301497,"rho":-0.0017376734932673145,"breakevenPct":57.16309711861484},{"delta":0.15,"premium":0.45795557356821776,"strike":10.212706598892867,"iv":1.2310339986497707,"gamma":0.04761553181002955,"theta":-0.018543475281360272,"vega":0.00883942242777918,"rho":-0.0020311386319764057,"breakevenPct":29.107914060140637},{"delta":0.2,"premium":0.7122441785943815,"strike":10.864728663062516,"iv":1.255796256731364,"gamma":0.05411053414468476,"theta":-0.02212287229351527,"vega":0.010310510675276562,"rho":-0.002782460784270249,"breakevenPct":26.217409269853665},{"delta":0.25,"premium":0.9665327836205451,"strike":11.516750727232166,"iv":1.2805585148129572,"gamma":0.06060553647933996,"theta":-0.025702269305670263,"vega":0.011781598922773945,"rho":-0.003533782936564092,"breakevenPct":23.3269044795667},{"delta":0.3,"premium":1.2208213886467087,"strike":12.168772791401818,"iv":1.3053207728945506,"gamma":0.06710053881399516,"theta":-0.029281666317825257,"vega":0.013252687170271327,"rho":-0.004285105088857934,"breakevenPct":20.43639968927973},{"delta":0.35,"premium":1.3653196789371713,"strike":12.67021865485746,"iv":1.2639883476335456,"gamma":0.0774334348187102,"theta":-0.029751868253528924,"vega":0.013979573761417105,"rho":-0.00495177015938351,"breakevenPct":17.84230395406767},{"delta":0.4,"premium":1.3964572377525604,"strike":13.016191530584003,"iv":1.1544118184334349,"gamma":0.09172903404373098,"theta":-0.0270117630777747,"vega":0.01393805701632992,"rho":-0.005531025072310956,"breakevenPct":15.554256592794745},{"delta":0.45,"premium":1.4275947965679492,"strike":13.362164406310546,"iv":1.0448352892333241,"gamma":0.10602463326875174,"theta":-0.02427165790202048,"vega":0.013896540271242735,"rho":-0.006110279985238401,"breakevenPct":13.266209231521824},{"delta":0.5,"premium":1.458732355383338,"strike":13.708137282037088,"iv":0.9352587600332134,"gamma":0.1203202324937725,"theta":-0.02153155272626626,"vega":0.013855023526155549,"rho":-0.006689534898165846,"breakevenPct":10.9781618702489},{"delta":0.55,"premium":1.489869914198727,"strike":14.054110157763631,"iv":0.8256822308331025,"gamma":0.13461583171879327,"theta":-0.018791447550512035,"vega":0.013813506781068364,"rho":-0.007268789811093293,"breakevenPct":8.690114508975975},{"delta":0.6,"premium":1.5210074730141159,"strike":14.400083033490175,"iv":0.716105701632992,"gamma":0.14891143094381398,"theta":-0.016051342374757818,"vega":0.01377199003598118,"rho":-0.007848044724020738,"breakevenPct":6.402067147703056},{"delta":0.65,"premium":1.5521450318295047,"strike":14.746055909216718,"iv":0.6065291724328812,"gamma":0.16320703016883475,"theta":-0.013311237199003598,"vega":0.013730473290893995,"rho":-0.008427299636948183,"breakevenPct":4.114019786430131},{"delta":0.7,"premium":1.9816546762589922,"strike":15.398681055155874,"iv":0.5956778177458032,"gamma":0.15896474820143888,"theta":-0.012368465227817742,"vega":0.013397002398081536,"rho":-0.009314649371562341,"breakevenPct":2.492540851040092},{"delta":0.75,"premium":3.5104316546762595,"strike":16.89748201438849,"iv":0.8572485611510792,"gamma":0.10356906474820143,"theta":-0.01638525179856115,"vega":0.012257913669064749,"rho":-0.011052155493838336,"breakevenPct":2.7103898276727425},{"delta":0.8,"premium":5.132269503546101,"strike":18.560283687943265,"iv":1.0364502127659576,"gamma":0.07014581560283686,"theta":-0.017363829787234043,"vega":0.010782127659574467,"rho":-0.0128739046583633,"breakevenPct":2.4126876133927078}]}},"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"}}