{"symbol":"BDRY","url":"https://intraalpha.com/companies/BDRY","capturedAt":"2026-10-23T06:53:30.512Z","state":"ready","quote":{"symbol":"BDRY","last_price":12.45,"prev_close":12.99,"regular_close":12.45,"change":-0.54,"change_pct":-4.157,"regular_change":-0.54,"regular_change_pct":-4.157,"extended_change":0,"extended_change_pct":0,"bid":12.35,"ask":16,"bid_size":200,"ask_size":200,"volume":18386,"vwap":12.748315,"open":12.78,"high":12.87,"low":12.45,"close":12.45,"trade_count":136,"last_trade_at":"2026-10-23T00:00:00.109249005Z","last_quote_at":"2026-10-23T00:00:00.144840435Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":36400000,"net_expense_ratio":0.035,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2018-03-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:30.124644+00:00"},"optionObservedAt":"2026-10-22T19:55:04.201Z","bars":[{"c":12.51,"h":12.57,"l":12.51,"n":6,"o":12.57,"t":"2026-10-16T13:30:00Z","v":1131,"vw":12.559362},{"c":12.54,"h":12.6,"l":12.51,"n":6,"o":12.6,"t":"2026-10-16T13:50:00Z","v":1101,"vw":12.561818},{"c":12.5245,"h":12.55,"l":12.524,"n":8,"o":12.54,"t":"2026-10-16T13:55:00Z","v":9555,"vw":12.526674},{"c":12.515,"h":12.515,"l":12.515,"n":5,"o":12.515,"t":"2026-10-16T14:00:00Z","v":368,"vw":12.515},{"c":12.565,"h":12.565,"l":12.565,"n":2,"o":12.565,"t":"2026-10-16T14:30:00Z","v":796,"vw":12.565},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-10-16T14:40:00Z","v":1360,"vw":12.59},{"c":12.555,"h":12.555,"l":12.555,"n":4,"o":12.555,"t":"2026-10-16T14:50:00Z","v":106,"vw":12.555},{"c":12.57,"h":12.57,"l":12.55,"n":2,"o":12.55,"t":"2026-10-16T15:15:00Z","v":220,"vw":12.560909},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-16T15:30:00Z","v":509,"vw":12.53},{"c":12.54,"h":12.54,"l":12.54,"n":11,"o":12.54,"t":"2026-10-16T15:40:00Z","v":2801,"vw":12.54},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-16T15:45:00Z","v":400,"vw":12.53},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-10-16T15:50:00Z","v":161,"vw":12.53},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-16T16:20:00Z","v":929,"vw":12.535},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-16T17:05:00Z","v":100,"vw":12.54},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-16T17:10:00Z","v":200,"vw":12.535},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-16T17:50:00Z","v":125,"vw":12.535},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-16T18:00:00Z","v":596,"vw":12.53},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-16T18:15:00Z","v":300,"vw":12.535},{"c":12.5399,"h":12.5399,"l":12.5399,"n":1,"o":12.5399,"t":"2026-10-16T18:45:00Z","v":573,"vw":12.5399},{"c":12.54,"h":12.54,"l":12.53,"n":5,"o":12.53,"t":"2026-10-16T19:55:00Z","v":5424,"vw":12.539591},{"c":12.55,"h":12.55,"l":12.55,"n":4,"o":12.55,"t":"2026-10-16T20:00:00Z","v":583,"vw":12.55},{"c":12.92,"h":12.92,"l":12.85,"n":7,"o":12.85,"t":"2026-10-19T13:30:00Z","v":4129,"vw":12.851723},{"c":13.054,"h":13.08,"l":13.005,"n":7,"o":13.005,"t":"2026-10-19T13:35:00Z","v":2158,"vw":13.018586},{"c":13.065,"h":13.065,"l":13.065,"n":1,"o":13.065,"t":"2026-10-19T13:40:00Z","v":534,"vw":13.065},{"c":13.09,"h":13.09,"l":13.09,"n":7,"o":13.09,"t":"2026-10-19T13:45:00Z","v":354,"vw":13.09},{"c":13.0899,"h":13.0899,"l":13.0899,"n":1,"o":13.0899,"t":"2026-10-19T13:50:00Z","v":225,"vw":13.0899},{"c":13.04,"h":13.06,"l":13.04,"n":2,"o":13.06,"t":"2026-10-19T13:55:00Z","v":900,"vw":13.057778},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-19T14:00:00Z","v":4563,"vw":13.08},{"c":13.05,"h":13.05,"l":13.05,"n":4,"o":13.05,"t":"2026-10-19T14:15:00Z","v":845,"vw":13.05},{"c":12.985,"h":12.985,"l":12.985,"n":2,"o":12.985,"t":"2026-10-19T14:25:00Z","v":1422,"vw":12.985},{"c":13.07,"h":13.07,"l":13.07,"n":4,"o":13.07,"t":"2026-10-19T14:35:00Z","v":256,"vw":13.07},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-19T14:40:00Z","v":230,"vw":12.97},{"c":12.87,"h":13.07,"l":12.87,"n":8,"o":13.06,"t":"2026-10-19T14:45:00Z","v":4265,"vw":13.033811},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-19T15:00:00Z","v":2330,"vw":12.97},{"c":13.0695,"h":13.0695,"l":12.97,"n":2,"o":12.97,"t":"2026-10-19T15:05:00Z","v":298,"vw":13.003389},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T15:35:00Z","v":123,"vw":12.9},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-19T16:20:00Z","v":180,"vw":12.95},{"c":12.919,"h":12.919,"l":12.919,"n":1,"o":12.919,"t":"2026-10-19T16:40:00Z","v":500,"vw":12.919},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-19T16:45:00Z","v":121,"vw":12.93},{"c":12.9455,"h":12.9455,"l":12.9455,"n":2,"o":12.9455,"t":"2026-10-19T16:55:00Z","v":117,"vw":12.9455},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-19T17:00:00Z","v":250,"vw":12.94},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-19T17:20:00Z","v":109,"vw":12.94},{"c":12.945,"h":12.9499,"l":12.9401,"n":4,"o":12.945,"t":"2026-10-19T17:40:00Z","v":1100,"vw":12.946002},{"c":12.94,"h":12.94,"l":12.94,"n":3,"o":12.94,"t":"2026-10-19T17:45:00Z","v":248,"vw":12.94},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-10-19T17:50:00Z","v":1297,"vw":12.95},{"c":12.975,"h":12.975,"l":12.975,"n":1,"o":12.975,"t":"2026-10-19T18:35:00Z","v":300,"vw":12.975},{"c":12.975,"h":12.975,"l":12.975,"n":2,"o":12.975,"t":"2026-10-19T18:55:00Z","v":209,"vw":12.975},{"c":12.9943,"h":12.9943,"l":12.9943,"n":2,"o":12.9943,"t":"2026-10-19T19:50:00Z","v":1293,"vw":12.9943},{"c":12.94,"h":12.99,"l":12.94,"n":5,"o":12.98,"t":"2026-10-19T19:55:00Z","v":1016,"vw":12.95312},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-19T20:00:00Z","v":506,"vw":12.95},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-19T20:35:00Z","v":225,"vw":12.87},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T23:35:00Z","v":850,"vw":12.9},{"c":12.88,"h":12.89,"l":12.88,"n":4,"o":12.89,"t":"2026-10-20T12:05:00Z","v":890,"vw":12.886629},{"c":12.7,"h":12.7,"l":12.7,"n":15,"o":12.7,"t":"2026-10-20T13:25:00Z","v":1459,"vw":12.7},{"c":12.68,"h":12.68,"l":12.68,"n":5,"o":12.68,"t":"2026-10-20T13:30:00Z","v":390,"vw":12.68},{"c":12.48,"h":12.615,"l":12.48,"n":8,"o":12.615,"t":"2026-10-20T13:35:00Z","v":1774,"vw":12.551639},{"c":12.4806,"h":12.4806,"l":12.4806,"n":2,"o":12.4806,"t":"2026-10-20T13:40:00Z","v":480,"vw":12.4806},{"c":12.515,"h":12.515,"l":12.472,"n":5,"o":12.472,"t":"2026-10-20T13:50:00Z","v":415,"vw":12.485386},{"c":12.4903,"h":12.4903,"l":12.4903,"n":1,"o":12.4903,"t":"2026-10-20T14:00:00Z","v":116,"vw":12.4903},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-10-20T14:15:00Z","v":300,"vw":12.49},{"c":12.4804,"h":12.4804,"l":12.48,"n":3,"o":12.48,"t":"2026-10-20T14:20:00Z","v":792,"vw":12.480096},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-10-20T14:25:00Z","v":207,"vw":12.49},{"c":12.5,"h":12.5,"l":12.5,"n":9,"o":12.5,"t":"2026-10-20T14:35:00Z","v":1501,"vw":12.5},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-20T14:40:00Z","v":1000,"vw":12.34},{"c":12.465,"h":12.465,"l":12.465,"n":2,"o":12.465,"t":"2026-10-20T14:55:00Z","v":200,"vw":12.465},{"c":12.465,"h":12.465,"l":12.444,"n":6,"o":12.465,"t":"2026-10-20T15:00:00Z","v":512,"vw":12.455374},{"c":12.47,"h":12.47,"l":12.46,"n":7,"o":12.46,"t":"2026-10-20T15:05:00Z","v":601,"vw":12.468333},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-20T15:10:00Z","v":1000,"vw":12.49},{"c":12.475,"h":12.475,"l":12.44,"n":3,"o":12.44,"t":"2026-10-20T15:15:00Z","v":1300,"vw":12.472308},{"c":12.465,"h":12.465,"l":12.465,"n":1,"o":12.465,"t":"2026-10-20T16:10:00Z","v":325,"vw":12.465},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-20T16:25:00Z","v":1000,"vw":12.46},{"c":12.42,"h":12.42,"l":12.42,"n":10,"o":12.42,"t":"2026-10-20T16:50:00Z","v":752,"vw":12.42},{"c":12.5,"h":12.5,"l":12.45,"n":5,"o":12.45,"t":"2026-10-20T17:15:00Z","v":897,"vw":12.46875},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-20T17:40:00Z","v":101,"vw":12.48},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-20T17:50:00Z","v":216,"vw":12.5},{"c":12.485,"h":12.485,"l":12.485,"n":3,"o":12.485,"t":"2026-10-20T17:55:00Z","v":451,"vw":12.485},{"c":12.495,"h":12.495,"l":12.48,"n":2,"o":12.48,"t":"2026-10-20T18:25:00Z","v":276,"vw":12.4875},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-20T18:45:00Z","v":200,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-20T18:50:00Z","v":249,"vw":12.5},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-20T19:05:00Z","v":200,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-20T19:15:00Z","v":379,"vw":12.51},{"c":12.45,"h":12.4502,"l":12.45,"n":2,"o":12.4502,"t":"2026-10-20T19:20:00Z","v":200,"vw":12.4501},{"c":12.45,"h":12.45,"l":12.45,"n":4,"o":12.45,"t":"2026-10-20T19:25:00Z","v":380,"vw":12.45},{"c":12.4657,"h":12.4657,"l":12.4657,"n":2,"o":12.4657,"t":"2026-10-20T19:50:00Z","v":1296,"vw":12.4657},{"c":12.5078,"h":12.5078,"l":12.5,"n":6,"o":12.5,"t":"2026-10-20T19:55:00Z","v":513,"vw":12.5039},{"c":12.48,"h":12.48,"l":12.48,"n":5,"o":12.48,"t":"2026-10-20T20:00:00Z","v":224,"vw":12.48},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-20T23:25:00Z","v":115,"vw":12.54},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-21T13:10:00Z","v":309,"vw":12.87},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-21T13:15:00Z","v":200,"vw":12.95},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-21T13:25:00Z","v":101,"vw":13.02},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-21T13:30:00Z","v":1559,"vw":13.09},{"c":13.07,"h":13.1,"l":13.02,"n":9,"o":13.02,"t":"2026-10-21T13:35:00Z","v":1218,"vw":13.066983},{"c":12.9906,"h":13.07,"l":12.9906,"n":6,"o":13.07,"t":"2026-10-21T13:40:00Z","v":791,"vw":13.051515},{"c":13,"h":13.02,"l":12.99,"n":12,"o":13,"t":"2026-10-21T13:45:00Z","v":2475,"vw":13.00125},{"c":13.21,"h":13.21,"l":13.1571,"n":3,"o":13.1571,"t":"2026-10-21T14:50:00Z","v":500,"vw":13.19942},{"c":13.19,"h":13.19,"l":13.19,"n":5,"o":13.19,"t":"2026-10-21T15:05:00Z","v":137,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":6,"o":13.2,"t":"2026-10-21T15:15:00Z","v":627,"vw":13.2},{"c":13.205,"h":13.23,"l":13.2,"n":9,"o":13.2,"t":"2026-10-21T15:20:00Z","v":16334,"vw":13.205537},{"c":13.155,"h":13.2,"l":13.15,"n":9,"o":13.15,"t":"2026-10-21T15:25:00Z","v":11875,"vw":13.193347},{"c":13.055,"h":13.055,"l":13.055,"n":2,"o":13.055,"t":"2026-10-21T15:30:00Z","v":203,"vw":13.055},{"c":12.96,"h":13.07,"l":12.96,"n":23,"o":13.07,"t":"2026-10-21T15:50:00Z","v":726,"vw":13.000441},{"c":13.045,"h":13.16,"l":13.045,"n":16,"o":13.15,"t":"2026-10-21T16:00:00Z","v":2000,"vw":13.099257},{"c":12.93,"h":12.93,"l":12.93,"n":6,"o":12.93,"t":"2026-10-21T16:55:00Z","v":244,"vw":12.93},{"c":12.9761,"h":12.9761,"l":12.9761,"n":1,"o":12.9761,"t":"2026-10-21T17:15:00Z","v":199,"vw":12.9761},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-21T18:25:00Z","v":203,"vw":12.97},{"c":12.999,"h":12.999,"l":12.999,"n":1,"o":12.999,"t":"2026-10-21T19:35:00Z","v":100,"vw":12.999},{"c":12.9843,"h":12.993,"l":12.9843,"n":4,"o":12.993,"t":"2026-10-21T19:50:00Z","v":1380,"vw":12.984977},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-21T20:00:00Z","v":364,"vw":12.99},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T22:35:00Z","v":113,"vw":13},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-22T13:30:00Z","v":504,"vw":12.78},{"c":12.645,"h":12.72,"l":12.6,"n":7,"o":12.72,"t":"2026-10-22T13:45:00Z","v":984,"vw":12.67125},{"c":12.87,"h":12.87,"l":12.7,"n":6,"o":12.7,"t":"2026-10-22T15:05:00Z","v":10000,"vw":12.8483},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-22T15:10:00Z","v":300,"vw":12.84},{"c":12.6593,"h":12.6593,"l":12.6593,"n":1,"o":12.6593,"t":"2026-10-22T15:55:00Z","v":105,"vw":12.6593},{"c":12.6657,"h":12.6657,"l":12.6657,"n":1,"o":12.6657,"t":"2026-10-22T16:25:00Z","v":250,"vw":12.6657},{"c":12.74,"h":12.74,"l":12.7083,"n":5,"o":12.74,"t":"2026-10-22T17:50:00Z","v":509,"vw":12.733212},{"c":12.64,"h":12.65,"l":12.64,"n":2,"o":12.65,"t":"2026-10-22T17:55:00Z","v":1000,"vw":12.645},{"c":12.645,"h":12.645,"l":12.645,"n":1,"o":12.645,"t":"2026-10-22T19:00:00Z","v":200,"vw":12.645},{"c":12.5,"h":12.55,"l":12.5,"n":13,"o":12.53,"t":"2026-10-22T19:40:00Z","v":2100,"vw":12.511028},{"c":12.5795,"h":12.5795,"l":12.53,"n":4,"o":12.53,"t":"2026-10-22T19:50:00Z","v":1396,"vw":12.575929},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-22T19:55:00Z","v":100,"vw":12.64},{"c":12.45,"h":12.45,"l":12.45,"n":4,"o":12.45,"t":"2026-10-22T20:00:00Z","v":280,"vw":12.45}],"history":[{"c":7.93,"h":8.02,"l":7.91,"n":397,"o":8,"t":"2024-10-21T04:00:00Z","v":286638,"vw":7.99293},{"c":7.93,"h":8.03,"l":7.775,"n":220,"o":7.815,"t":"2024-10-22T04:00:00Z","v":66415,"vw":7.87947},{"c":8.06,"h":8.1,"l":7.965,"n":188,"o":7.97,"t":"2024-10-23T04:00:00Z","v":30216,"vw":8.045061},{"c":7.93,"h":7.9675,"l":7.83,"n":281,"o":7.88,"t":"2024-10-24T04:00:00Z","v":49063,"vw":7.918798},{"c":7.81,"h":7.9,"l":7.76,"n":175,"o":7.76,"t":"2024-10-25T04:00:00Z","v":29841,"vw":7.851727},{"c":7.53,"h":7.6399,"l":7.5,"n":344,"o":7.63,"t":"2024-10-28T04:00:00Z","v":38180,"vw":7.574572},{"c":7.87,"h":7.92,"l":7.7501,"n":233,"o":7.9,"t":"2024-10-29T04:00:00Z","v":32437,"vw":7.872653},{"c":7.48,"h":7.7,"l":7.4201,"n":419,"o":7.54,"t":"2024-10-30T04:00:00Z","v":74865,"vw":7.529812},{"c":7.48,"h":7.63,"l":7.44,"n":311,"o":7.6,"t":"2024-10-31T04:00:00Z","v":66617,"vw":7.557396},{"c":7.47,"h":7.53,"l":7.4,"n":135,"o":7.4,"t":"2024-11-01T04:00:00Z","v":23432,"vw":7.501312},{"c":7.78,"h":7.79,"l":7.52,"n":250,"o":7.52,"t":"2024-11-04T05:00:00Z","v":46025,"vw":7.7229},{"c":7.85,"h":8.06,"l":7.76,"n":283,"o":7.8,"t":"2024-11-05T05:00:00Z","v":68234,"vw":7.875923},{"c":7.65,"h":7.77,"l":7.65,"n":167,"o":7.77,"t":"2024-11-06T05:00:00Z","v":33817,"vw":7.719219},{"c":7.89,"h":7.9156,"l":7.8,"n":127,"o":7.8,"t":"2024-11-07T05:00:00Z","v":32662,"vw":7.85576},{"c":8.15,"h":8.18,"l":8.0201,"n":133,"o":8.1,"t":"2024-11-08T05:00:00Z","v":49744,"vw":8.12464},{"c":8.46,"h":8.61,"l":8.4301,"n":309,"o":8.5,"t":"2024-11-11T05:00:00Z","v":97250,"vw":8.516556},{"c":8.3,"h":8.65,"l":8.28,"n":444,"o":8.55,"t":"2024-11-12T05:00:00Z","v":132369,"vw":8.441099},{"c":8.49,"h":8.51,"l":8.35,"n":132,"o":8.35,"t":"2024-11-13T05:00:00Z","v":25760,"vw":8.427499},{"c":8.45,"h":8.5,"l":8.27,"n":161,"o":8.5,"t":"2024-11-14T05:00:00Z","v":43973,"vw":8.379266},{"c":8.5,"h":8.55,"l":8.3501,"n":128,"o":8.39,"t":"2024-11-15T05:00:00Z","v":38064,"vw":8.436422},{"c":7.99,"h":8.105,"l":7.88,"n":237,"o":8.02,"t":"2024-11-18T05:00:00Z","v":149080,"vw":8.055321},{"c":7.8,"h":7.82,"l":7.5,"n":450,"o":7.7,"t":"2024-11-19T05:00:00Z","v":102412,"vw":7.742235},{"c":7.664,"h":7.75,"l":7.657,"n":206,"o":7.75,"t":"2024-11-20T05:00:00Z","v":28568,"vw":7.722457},{"c":7.5,"h":7.5699,"l":7.41,"n":597,"o":7.5,"t":"2024-11-21T05:00:00Z","v":77483,"vw":7.490778},{"c":7.23,"h":7.32,"l":7.2,"n":363,"o":7.32,"t":"2024-11-22T05:00:00Z","v":359203,"vw":7.302189},{"c":7.4508,"h":7.5,"l":7.25,"n":414,"o":7.25,"t":"2024-11-25T05:00:00Z","v":72808,"vw":7.406073},{"c":7.41,"h":7.41,"l":7.25,"n":187,"o":7.25,"t":"2024-11-26T05:00:00Z","v":31949,"vw":7.345548},{"c":6.8,"h":6.99,"l":6.7,"n":1953,"o":6.99,"t":"2024-11-27T05:00:00Z","v":428421,"vw":6.843011},{"c":6.65,"h":6.69,"l":6.51,"n":876,"o":6.57,"t":"2024-11-29T05:00:00Z","v":205719,"vw":6.574921},{"c":6.35,"h":6.44,"l":6.2635,"n":1019,"o":6.4,"t":"2024-12-02T05:00:00Z","v":214471,"vw":6.380367},{"c":6.35,"h":6.46,"l":6.225,"n":455,"o":6.27,"t":"2024-12-03T05:00:00Z","v":192346,"vw":6.37301},{"c":6.44,"h":6.47,"l":6.3056,"n":450,"o":6.35,"t":"2024-12-04T05:00:00Z","v":195709,"vw":6.38835},{"c":6.62,"h":6.69,"l":6.53,"n":448,"o":6.53,"t":"2024-12-05T05:00:00Z","v":120855,"vw":6.630145},{"c":6.49,"h":6.51,"l":6.46,"n":326,"o":6.48,"t":"2024-12-06T05:00:00Z","v":58416,"vw":6.482654},{"c":6.2,"h":6.28,"l":6.2,"n":638,"o":6.22,"t":"2024-12-09T05:00:00Z","v":266294,"vw":6.23901},{"c":6.02,"h":6.15,"l":6.0047,"n":604,"o":6.15,"t":"2024-12-10T05:00:00Z","v":101606,"vw":6.059412},{"c":5.71,"h":5.89,"l":5.71,"n":2024,"o":5.89,"t":"2024-12-11T05:00:00Z","v":484174,"vw":5.763069},{"c":5.9,"h":5.93,"l":5.71,"n":1259,"o":5.71,"t":"2024-12-12T05:00:00Z","v":520823,"vw":5.867882},{"c":6.1,"h":6.139,"l":6,"n":505,"o":6,"t":"2024-12-13T05:00:00Z","v":149412,"vw":6.086469},{"c":6.07,"h":6.25,"l":6.05,"n":539,"o":6.2,"t":"2024-12-16T05:00:00Z","v":161528,"vw":6.142872},{"c":5.85,"h":5.97,"l":5.7747,"n":615,"o":5.9,"t":"2024-12-17T05:00:00Z","v":211314,"vw":5.879008},{"c":6.06,"h":6.11,"l":5.94,"n":285,"o":5.94,"t":"2024-12-18T05:00:00Z","v":89817,"vw":6.038087},{"c":6.01,"h":6.03,"l":5.99,"n":273,"o":6.01,"t":"2024-12-19T05:00:00Z","v":56401,"vw":6.003974},{"c":6.22,"h":6.26,"l":6.06,"n":394,"o":6.06,"t":"2024-12-20T05:00:00Z","v":103155,"vw":6.188105},{"c":6.25,"h":6.32,"l":6.2241,"n":401,"o":6.29,"t":"2024-12-23T05:00:00Z","v":121777,"vw":6.297579},{"c":6.13,"h":6.19,"l":6.12,"n":215,"o":6.19,"t":"2024-12-24T05:00:00Z","v":77277,"vw":6.14478},{"c":6.0653,"h":6.13,"l":6.05,"n":275,"o":6.1,"t":"2024-12-26T05:00:00Z","v":72894,"vw":6.085239},{"c":6.1,"h":6.1,"l":6.05,"n":180,"o":6.076,"t":"2024-12-27T05:00:00Z","v":37034,"vw":6.083629},{"c":5.92,"h":5.99,"l":5.88,"n":277,"o":5.96,"t":"2024-12-30T05:00:00Z","v":71690,"vw":5.946131},{"c":6.08,"h":6.12,"l":5.95,"n":173,"o":5.95,"t":"2024-12-31T05:00:00Z","v":32579,"vw":6.0828},{"c":6.25,"h":6.27,"l":6.12,"n":238,"o":6.21,"t":"2025-01-02T05:00:00Z","v":44165,"vw":6.242831},{"c":6.26,"h":6.38,"l":6.26,"n":339,"o":6.28,"t":"2025-01-03T05:00:00Z","v":123011,"vw":6.32894},{"c":5.82,"h":6,"l":5.7,"n":1887,"o":5.99,"t":"2025-01-06T05:00:00Z","v":393585,"vw":5.91241},{"c":5.63,"h":5.72,"l":5.5,"n":1227,"o":5.68,"t":"2025-01-07T05:00:00Z","v":380129,"vw":5.625866},{"c":5.55,"h":5.63,"l":5.5,"n":729,"o":5.6,"t":"2025-01-08T05:00:00Z","v":181530,"vw":5.571228},{"c":6.7,"h":6.97,"l":6.0101,"n":970,"o":6.07,"t":"2025-01-10T05:00:00Z","v":173656,"vw":6.354556},{"c":5.84,"h":6.05,"l":5.7701,"n":1402,"o":6.05,"t":"2025-01-13T05:00:00Z","v":247940,"vw":5.923485},{"c":6.13,"h":6.15,"l":5.9071,"n":554,"o":5.915,"t":"2025-01-14T05:00:00Z","v":132749,"vw":6.078364},{"c":5.89,"h":6.14,"l":5.84,"n":766,"o":5.95,"t":"2025-01-15T05:00:00Z","v":160990,"vw":5.903983},{"c":5.73,"h":5.8,"l":5.72,"n":563,"o":5.8,"t":"2025-01-16T05:00:00Z","v":102539,"vw":5.768564},{"c":5.72,"h":5.73,"l":5.64,"n":562,"o":5.7,"t":"2025-01-17T05:00:00Z","v":99717,"vw":5.685183},{"c":5.61,"h":5.62,"l":5.4584,"n":1483,"o":5.53,"t":"2025-01-21T05:00:00Z","v":329839,"vw":5.544115},{"c":5.28,"h":5.44,"l":5.235,"n":2719,"o":5.42,"t":"2025-01-22T05:00:00Z","v":727031,"vw":5.306534},{"c":5.14,"h":5.2491,"l":5.1,"n":1644,"o":5.18,"t":"2025-01-23T05:00:00Z","v":420551,"vw":5.162774},{"c":5.14,"h":5.21,"l":5.06,"n":2402,"o":5.13,"t":"2025-01-24T05:00:00Z","v":659191,"vw":5.14257},{"c":5.32,"h":5.35,"l":5.15,"n":985,"o":5.28,"t":"2025-01-27T05:00:00Z","v":351562,"vw":5.307569},{"c":5.28,"h":5.33,"l":5.2601,"n":1371,"o":5.32,"t":"2025-01-28T05:00:00Z","v":354319,"vw":5.294193},{"c":5.32,"h":5.39,"l":5.26,"n":1438,"o":5.29,"t":"2025-01-29T05:00:00Z","v":421387,"vw":5.295969},{"c":5.49,"h":5.54,"l":5.41,"n":1523,"o":5.45,"t":"2025-01-30T05:00:00Z","v":490937,"vw":5.479743},{"c":5.77,"h":5.78,"l":5.69,"n":1214,"o":5.71,"t":"2025-01-31T05:00:00Z","v":389154,"vw":5.722275},{"c":5.47,"h":5.66,"l":5.44,"n":1059,"o":5.66,"t":"2025-02-03T05:00:00Z","v":265547,"vw":5.544598},{"c":5.87,"h":5.92,"l":5.8001,"n":851,"o":5.88,"t":"2025-02-04T05:00:00Z","v":210208,"vw":5.855748},{"c":5.99,"h":6,"l":5.87,"n":712,"o":6,"t":"2025-02-05T05:00:00Z","v":177918,"vw":5.937919},{"c":5.8,"h":5.87,"l":5.7214,"n":894,"o":5.87,"t":"2025-02-06T05:00:00Z","v":198520,"vw":5.769168},{"c":5.86,"h":5.86,"l":5.79,"n":511,"o":5.84,"t":"2025-02-07T05:00:00Z","v":102835,"vw":5.82345},{"c":5.78,"h":5.8,"l":5.7,"n":604,"o":5.75,"t":"2025-02-10T05:00:00Z","v":131573,"vw":5.761997},{"c":5.68,"h":5.7,"l":5.55,"n":895,"o":5.7,"t":"2025-02-11T05:00:00Z","v":194136,"vw":5.61572},{"c":5.51,"h":5.53,"l":5.4,"n":1344,"o":5.5,"t":"2025-02-12T05:00:00Z","v":359666,"vw":5.482664},{"c":5.5,"h":5.62,"l":5.5,"n":578,"o":5.6,"t":"2025-02-13T05:00:00Z","v":237079,"vw":5.585346},{"c":5.64,"h":5.73,"l":5.604,"n":475,"o":5.61,"t":"2025-02-14T05:00:00Z","v":173992,"vw":5.679625},{"c":6.08,"h":6.1099,"l":5.96,"n":1434,"o":6,"t":"2025-02-18T05:00:00Z","v":434826,"vw":6.030729},{"c":5.99,"h":6.154,"l":5.91,"n":895,"o":6.05,"t":"2025-02-19T05:00:00Z","v":313676,"vw":6.006724},{"c":6.45,"h":6.48,"l":6.22,"n":1876,"o":6.26,"t":"2025-02-20T05:00:00Z","v":504867,"vw":6.389631},{"c":6.32,"h":6.345,"l":6.25,"n":716,"o":6.3,"t":"2025-02-21T05:00:00Z","v":229346,"vw":6.307778},{"c":6.09,"h":6.22,"l":6.05,"n":876,"o":6.22,"t":"2025-02-24T05:00:00Z","v":304128,"vw":6.109677},{"c":6.26,"h":6.34,"l":6.2101,"n":505,"o":6.31,"t":"2025-02-25T05:00:00Z","v":166826,"vw":6.29538},{"c":6.4,"h":6.42,"l":6.22,"n":980,"o":6.35,"t":"2025-02-26T05:00:00Z","v":334481,"vw":6.335449},{"c":6.17,"h":6.28,"l":6.14,"n":405,"o":6.28,"t":"2025-02-27T05:00:00Z","v":117327,"vw":6.179934},{"c":6.4,"h":6.44,"l":6.3401,"n":423,"o":6.44,"t":"2025-02-28T05:00:00Z","v":110115,"vw":6.381115},{"c":6.15,"h":6.35,"l":6.15,"n":559,"o":6.3,"t":"2025-03-03T05:00:00Z","v":118098,"vw":6.22144},{"c":6,"h":6.0799,"l":5.878,"n":684,"o":5.97,"t":"2025-03-04T05:00:00Z","v":168570,"vw":5.95632},{"c":6.29,"h":6.29,"l":6.11,"n":1051,"o":6.23,"t":"2025-03-05T05:00:00Z","v":340530,"vw":6.22608},{"c":6.5,"h":6.5,"l":6.4001,"n":614,"o":6.41,"t":"2025-03-06T05:00:00Z","v":172444,"vw":6.438751},{"c":6.57,"h":6.6,"l":6.53,"n":468,"o":6.6,"t":"2025-03-07T05:00:00Z","v":148784,"vw":6.565061},{"c":6.55,"h":6.7,"l":6.52,"n":933,"o":6.57,"t":"2025-03-10T04:00:00Z","v":282033,"vw":6.607001},{"c":6.68,"h":6.7,"l":6.53,"n":736,"o":6.54,"t":"2025-03-11T04:00:00Z","v":194336,"vw":6.617063},{"c":7.14,"h":7.2,"l":7.01,"n":1359,"o":7.05,"t":"2025-03-12T04:00:00Z","v":436080,"vw":7.106998},{"c":6.85,"h":7.095,"l":6.78,"n":587,"o":7.06,"t":"2025-03-13T04:00:00Z","v":178336,"vw":6.921542},{"c":6.95,"h":6.9955,"l":6.8972,"n":349,"o":6.98,"t":"2025-03-14T04:00:00Z","v":117274,"vw":6.957495},{"c":6.86,"h":6.96,"l":6.66,"n":734,"o":6.96,"t":"2025-03-17T04:00:00Z","v":201198,"vw":6.784517},{"c":6.73,"h":6.76,"l":6.54,"n":1202,"o":6.65,"t":"2025-03-18T04:00:00Z","v":385366,"vw":6.649968},{"c":6.5,"h":6.56,"l":6.38,"n":520,"o":6.56,"t":"2025-03-19T04:00:00Z","v":158603,"vw":6.454142},{"c":6.775,"h":6.85,"l":6.6217,"n":443,"o":6.67,"t":"2025-03-20T04:00:00Z","v":110960,"vw":6.768434},{"c":6.91,"h":6.9544,"l":6.77,"n":342,"o":6.77,"t":"2025-03-21T04:00:00Z","v":125251,"vw":6.874698},{"c":6.75,"h":6.83,"l":6.6701,"n":266,"o":6.83,"t":"2025-03-24T04:00:00Z","v":91229,"vw":6.725996},{"c":6.51,"h":6.725,"l":6.5,"n":684,"o":6.67,"t":"2025-03-25T04:00:00Z","v":156457,"vw":6.576549},{"c":6.4,"h":6.5081,"l":6.37,"n":257,"o":6.49,"t":"2025-03-26T04:00:00Z","v":112475,"vw":6.428601},{"c":6.35,"h":6.48,"l":6.34,"n":288,"o":6.38,"t":"2025-03-27T04:00:00Z","v":73919,"vw":6.392639},{"c":6.36,"h":6.4434,"l":6.16,"n":513,"o":6.43,"t":"2025-03-28T04:00:00Z","v":158397,"vw":6.335009},{"c":6.25,"h":6.3,"l":6.21,"n":328,"o":6.26,"t":"2025-03-31T04:00:00Z","v":106972,"vw":6.254725},{"c":6.5,"h":6.5499,"l":6.37,"n":259,"o":6.4,"t":"2025-04-01T04:00:00Z","v":69259,"vw":6.450685},{"c":6.37,"h":6.54,"l":6.3401,"n":185,"o":6.45,"t":"2025-04-02T04:00:00Z","v":66935,"vw":6.391013},{"c":6.02,"h":6.19,"l":5.93,"n":1131,"o":6.19,"t":"2025-04-03T04:00:00Z","v":419485,"vw":6.060481},{"c":5.62,"h":5.85,"l":5.56,"n":1492,"o":5.76,"t":"2025-04-04T04:00:00Z","v":611765,"vw":5.70134},{"c":5.38,"h":5.5468,"l":5.25,"n":2114,"o":5.27,"t":"2025-04-07T04:00:00Z","v":592466,"vw":5.39137},{"c":5.36,"h":5.45,"l":5.3146,"n":614,"o":5.45,"t":"2025-04-08T04:00:00Z","v":245556,"vw":5.390684},{"c":5.33,"h":5.45,"l":5.1094,"n":1252,"o":5.22,"t":"2025-04-09T04:00:00Z","v":435933,"vw":5.28389},{"c":5.6,"h":5.64,"l":5.45,"n":880,"o":5.57,"t":"2025-04-10T04:00:00Z","v":284577,"vw":5.550013},{"c":5.63,"h":5.71,"l":5.53,"n":372,"o":5.6,"t":"2025-04-11T04:00:00Z","v":83205,"vw":5.637076},{"c":5.75,"h":5.87,"l":5.71,"n":694,"o":5.82,"t":"2025-04-14T04:00:00Z","v":220800,"vw":5.779559},{"c":5.69,"h":5.76,"l":5.6814,"n":247,"o":5.76,"t":"2025-04-15T04:00:00Z","v":57706,"vw":5.707047},{"c":5.72,"h":5.75,"l":5.69,"n":210,"o":5.72,"t":"2025-04-16T04:00:00Z","v":182071,"vw":5.713952},{"c":5.74,"h":5.77,"l":5.72,"n":130,"o":5.76,"t":"2025-04-17T04:00:00Z","v":36719,"vw":5.747571},{"c":5.73,"h":5.77,"l":5.7,"n":220,"o":5.75,"t":"2025-04-21T04:00:00Z","v":76081,"vw":5.738768},{"c":5.6,"h":5.74,"l":5.59,"n":209,"o":5.74,"t":"2025-04-22T04:00:00Z","v":78815,"vw":5.638362},{"c":5.88,"h":6.0298,"l":5.88,"n":1469,"o":5.9092,"t":"2025-04-23T04:00:00Z","v":174812,"vw":5.973567},{"c":5.83,"h":5.97,"l":5.81,"n":153,"o":5.95,"t":"2025-04-24T04:00:00Z","v":43094,"vw":5.884659},{"c":5.92,"h":6,"l":5.9,"n":231,"o":5.9,"t":"2025-04-25T04:00:00Z","v":116031,"vw":5.95189},{"c":5.78,"h":5.93,"l":5.78,"n":204,"o":5.93,"t":"2025-04-28T04:00:00Z","v":73608,"vw":5.849163},{"c":5.57,"h":5.7654,"l":5.57,"n":432,"o":5.75,"t":"2025-04-29T04:00:00Z","v":87604,"vw":5.662166},{"c":5.765,"h":5.8,"l":5.65,"n":158,"o":5.65,"t":"2025-04-30T04:00:00Z","v":34979,"vw":5.749371},{"c":5.95,"h":5.95,"l":5.8001,"n":213,"o":5.88,"t":"2025-05-01T04:00:00Z","v":67322,"vw":5.899818},{"c":5.84,"h":5.9399,"l":5.78,"n":202,"o":5.83,"t":"2025-05-02T04:00:00Z","v":107164,"vw":5.808658},{"c":5.9136,"h":5.9136,"l":5.84,"n":109,"o":5.84,"t":"2025-05-05T04:00:00Z","v":25894,"vw":5.884105},{"c":5.62,"h":5.72,"l":5.6,"n":205,"o":5.72,"t":"2025-05-06T04:00:00Z","v":66216,"vw":5.645465},{"c":5.62,"h":5.6678,"l":5.57,"n":160,"o":5.6678,"t":"2025-05-07T04:00:00Z","v":20109,"vw":5.614456},{"c":5.42,"h":5.53,"l":5.39,"n":820,"o":5.48,"t":"2025-05-08T04:00:00Z","v":250550,"vw":5.468972},{"c":5.43,"h":5.47,"l":5.39,"n":458,"o":5.43,"t":"2025-05-09T04:00:00Z","v":136984,"vw":5.430071},{"c":5.54,"h":5.59,"l":5.525,"n":563,"o":5.59,"t":"2025-05-12T04:00:00Z","v":238125,"vw":5.552842},{"c":5.3,"h":5.425,"l":5.3,"n":1399,"o":5.37,"t":"2025-05-13T04:00:00Z","v":414403,"vw":5.371698},{"c":5.46,"h":5.4797,"l":5.3593,"n":326,"o":5.41,"t":"2025-05-14T04:00:00Z","v":126352,"vw":5.440788},{"c":5.55,"h":5.55,"l":5.48,"n":272,"o":5.53,"t":"2025-05-15T04:00:00Z","v":107691,"vw":5.523062},{"c":5.504,"h":5.605,"l":5.47,"n":258,"o":5.6,"t":"2025-05-16T04:00:00Z","v":87028,"vw":5.542905},{"c":5.31,"h":5.37,"l":5.3,"n":606,"o":5.36,"t":"2025-05-19T04:00:00Z","v":286804,"vw":5.338526},{"c":5.36,"h":5.4,"l":5.35,"n":176,"o":5.4,"t":"2025-05-20T04:00:00Z","v":31225,"vw":5.371944},{"c":5.34,"h":5.37,"l":5.2609,"n":343,"o":5.29,"t":"2025-05-21T04:00:00Z","v":96515,"vw":5.293392},{"c":5.21,"h":5.2717,"l":5.2,"n":426,"o":5.25,"t":"2025-05-22T04:00:00Z","v":145810,"vw":5.222318},{"c":5.15,"h":5.21,"l":5.15,"n":486,"o":5.2,"t":"2025-05-23T04:00:00Z","v":112086,"vw":5.170486},{"c":5.15,"h":5.15,"l":5.03,"n":673,"o":5.04,"t":"2025-05-27T04:00:00Z","v":217817,"vw":5.079204},{"c":5.167,"h":5.18,"l":5.12,"n":210,"o":5.12,"t":"2025-05-28T04:00:00Z","v":79363,"vw":5.150812},{"c":5.19,"h":5.24,"l":5.1093,"n":564,"o":5.24,"t":"2025-05-29T04:00:00Z","v":170690,"vw":5.150879},{"c":5.19,"h":5.23,"l":5.1209,"n":215,"o":5.23,"t":"2025-05-30T04:00:00Z","v":53528,"vw":5.160145},{"c":5.1,"h":5.24,"l":5.1,"n":318,"o":5.21,"t":"2025-06-02T04:00:00Z","v":45517,"vw":5.154014},{"c":5.2,"h":5.23,"l":5.16,"n":184,"o":5.22,"t":"2025-06-03T04:00:00Z","v":92803,"vw":5.204268},{"c":5.42,"h":5.47,"l":5.36,"n":390,"o":5.36,"t":"2025-06-04T04:00:00Z","v":100049,"vw":5.393027},{"c":5.49,"h":5.53,"l":5.4203,"n":427,"o":5.45,"t":"2025-06-05T04:00:00Z","v":101308,"vw":5.468039},{"c":5.41,"h":5.48,"l":5.3342,"n":312,"o":5.38,"t":"2025-06-06T04:00:00Z","v":167059,"vw":5.423788},{"c":5.3715,"h":5.42,"l":5.347,"n":185,"o":5.42,"t":"2025-06-09T04:00:00Z","v":34483,"vw":5.374925},{"c":5.52,"h":5.52,"l":5.4,"n":349,"o":5.4,"t":"2025-06-10T04:00:00Z","v":200385,"vw":5.480169},{"c":5.65,"h":5.71,"l":5.65,"n":366,"o":5.65,"t":"2025-06-11T04:00:00Z","v":149117,"vw":5.675458},{"c":5.73,"h":5.7796,"l":5.7,"n":219,"o":5.74,"t":"2025-06-12T04:00:00Z","v":57371,"vw":5.73211},{"c":5.87,"h":5.89,"l":5.7603,"n":506,"o":5.82,"t":"2025-06-13T04:00:00Z","v":225348,"vw":5.829314},{"c":5.68,"h":5.75,"l":5.54,"n":892,"o":5.64,"t":"2025-06-16T04:00:00Z","v":266236,"vw":5.695051},{"c":5.63,"h":5.63,"l":5.52,"n":256,"o":5.52,"t":"2025-06-17T04:00:00Z","v":108299,"vw":5.586283},{"c":5.62,"h":5.69,"l":5.6,"n":169,"o":5.6,"t":"2025-06-18T04:00:00Z","v":45258,"vw":5.647531},{"c":5.73,"h":5.76,"l":5.62,"n":303,"o":5.64,"t":"2025-06-20T04:00:00Z","v":80696,"vw":5.714481},{"c":5.78,"h":5.865,"l":5.66,"n":615,"o":5.66,"t":"2025-06-23T04:00:00Z","v":181905,"vw":5.786932},{"c":5.735,"h":5.74,"l":5.68,"n":288,"o":5.74,"t":"2025-06-24T04:00:00Z","v":97110,"vw":5.703385},{"c":5.8,"h":5.84,"l":5.74,"n":336,"o":5.75,"t":"2025-06-25T04:00:00Z","v":104256,"vw":5.783214},{"c":5.66,"h":5.7,"l":5.61,"n":233,"o":5.7,"t":"2025-06-26T04:00:00Z","v":42867,"vw":5.646179},{"c":5.584,"h":5.7099,"l":5.5594,"n":325,"o":5.68,"t":"2025-06-27T04:00:00Z","v":97274,"vw":5.598342},{"c":5.55,"h":5.63,"l":5.55,"n":265,"o":5.6,"t":"2025-06-30T04:00:00Z","v":138857,"vw":5.584788},{"c":5.63,"h":5.67,"l":5.51,"n":355,"o":5.63,"t":"2025-07-01T04:00:00Z","v":138063,"vw":5.57345},{"c":5.77,"h":5.77,"l":5.61,"n":327,"o":5.63,"t":"2025-07-02T04:00:00Z","v":166182,"vw":5.678433},{"c":5.93,"h":5.988,"l":5.87,"n":304,"o":5.92,"t":"2025-07-03T04:00:00Z","v":96667,"vw":5.930831},{"c":6.07,"h":6.1,"l":5.945,"n":416,"o":6.04,"t":"2025-07-07T04:00:00Z","v":245056,"vw":6.006212},{"c":6.18,"h":6.3193,"l":6.15,"n":745,"o":6.2,"t":"2025-07-08T04:00:00Z","v":187191,"vw":6.21636},{"c":6.25,"h":6.36,"l":6.14,"n":270,"o":6.21,"t":"2025-07-09T04:00:00Z","v":70298,"vw":6.239171},{"c":6.66,"h":6.855,"l":6.62,"n":3783,"o":6.72,"t":"2025-07-10T04:00:00Z","v":2067495,"vw":6.703418},{"c":7.09,"h":7.09,"l":6.97,"n":1664,"o":7,"t":"2025-07-11T04:00:00Z","v":1083725,"vw":7.004992},{"c":7.26,"h":7.2999,"l":7.21,"n":760,"o":7.23,"t":"2025-07-14T04:00:00Z","v":203807,"vw":7.239878},{"c":6.78,"h":7.05,"l":6.77,"n":923,"o":7,"t":"2025-07-15T04:00:00Z","v":270347,"vw":6.850118},{"c":7.25,"h":7.365,"l":7.14,"n":824,"o":7.14,"t":"2025-07-16T04:00:00Z","v":370337,"vw":7.234657},{"c":7.61,"h":7.65,"l":7.31,"n":808,"o":7.42,"t":"2025-07-17T04:00:00Z","v":418855,"vw":7.452146},{"c":7.4,"h":7.46,"l":7.27,"n":850,"o":7.33,"t":"2025-07-18T04:00:00Z","v":602301,"vw":7.350763},{"c":7.35,"h":7.3799,"l":7.18,"n":901,"o":7.29,"t":"2025-07-21T04:00:00Z","v":355017,"vw":7.228642},{"c":7.67,"h":7.74,"l":7.53,"n":1811,"o":7.65,"t":"2025-07-22T04:00:00Z","v":655494,"vw":7.595504},{"c":7.52,"h":7.65,"l":7.43,"n":848,"o":7.62,"t":"2025-07-23T04:00:00Z","v":264898,"vw":7.546136},{"c":7.42,"h":7.52,"l":7.3,"n":418,"o":7.52,"t":"2025-07-24T04:00:00Z","v":129459,"vw":7.364552},{"c":7.15,"h":7.195,"l":7.0901,"n":441,"o":7.18,"t":"2025-07-25T04:00:00Z","v":135149,"vw":7.152348},{"c":7.2459,"h":7.3487,"l":7.2401,"n":240,"o":7.25,"t":"2025-07-28T04:00:00Z","v":34468,"vw":7.266563},{"c":6.94,"h":7.09,"l":6.86,"n":807,"o":7.09,"t":"2025-07-29T04:00:00Z","v":160160,"vw":6.957687},{"c":7.02,"h":7.2,"l":6.945,"n":380,"o":6.98,"t":"2025-07-30T04:00:00Z","v":73745,"vw":7.082369},{"c":7.4,"h":7.41,"l":7.3,"n":413,"o":7.39,"t":"2025-07-31T04:00:00Z","v":85190,"vw":7.363793},{"c":7.46,"h":7.51,"l":7.38,"n":572,"o":7.51,"t":"2025-08-01T04:00:00Z","v":148479,"vw":7.424183},{"c":7.31,"h":7.36,"l":7.26,"n":230,"o":7.32,"t":"2025-08-04T04:00:00Z","v":54634,"vw":7.294264},{"c":7.77,"h":7.9202,"l":7.65,"n":951,"o":7.65,"t":"2025-08-05T04:00:00Z","v":215851,"vw":7.77913},{"c":7.73,"h":7.9,"l":7.63,"n":393,"o":7.82,"t":"2025-08-06T04:00:00Z","v":98161,"vw":7.699775},{"c":7.75,"h":7.79,"l":7.61,"n":492,"o":7.79,"t":"2025-08-07T04:00:00Z","v":133433,"vw":7.706927},{"c":7.8,"h":7.93,"l":7.8,"n":439,"o":7.9,"t":"2025-08-08T04:00:00Z","v":81172,"vw":7.847953},{"c":7.9,"h":7.95,"l":7.65,"n":677,"o":7.74,"t":"2025-08-11T04:00:00Z","v":108545,"vw":7.872879},{"c":8.02,"h":8.09,"l":7.83,"n":526,"o":7.85,"t":"2025-08-12T04:00:00Z","v":106810,"vw":7.987579},{"c":8.167,"h":8.29,"l":7.98,"n":2084,"o":8.18,"t":"2025-08-13T04:00:00Z","v":489179,"vw":8.118108},{"c":8.13,"h":8.22,"l":8.01,"n":800,"o":8.17,"t":"2025-08-14T04:00:00Z","v":334401,"vw":8.112384},{"c":8.02,"h":8.13,"l":7.94,"n":560,"o":8.13,"t":"2025-08-15T04:00:00Z","v":174696,"vw":8.002658},{"c":8.08,"h":8.2,"l":7.95,"n":1168,"o":7.97,"t":"2025-08-18T04:00:00Z","v":214075,"vw":8.083357},{"c":7.773,"h":7.93,"l":7.74,"n":600,"o":7.89,"t":"2025-08-19T04:00:00Z","v":350456,"vw":7.777537},{"c":8.04,"h":8.12,"l":7.85,"n":383,"o":7.85,"t":"2025-08-20T04:00:00Z","v":72372,"vw":8.027101},{"c":8.16,"h":8.16,"l":8.035,"n":1112,"o":8.06,"t":"2025-08-21T04:00:00Z","v":234716,"vw":8.088459},{"c":8.41,"h":8.4401,"l":8.32,"n":748,"o":8.44,"t":"2025-08-22T04:00:00Z","v":159396,"vw":8.397341},{"c":8.5,"h":8.55,"l":8.42,"n":559,"o":8.42,"t":"2025-08-25T04:00:00Z","v":126267,"vw":8.455668},{"c":8.6,"h":8.66,"l":8.55,"n":288,"o":8.62,"t":"2025-08-26T04:00:00Z","v":115131,"vw":8.592305},{"c":8.3,"h":8.4,"l":8.26,"n":415,"o":8.39,"t":"2025-08-27T04:00:00Z","v":87104,"vw":8.314222},{"c":8.35,"h":8.37,"l":8.12,"n":396,"o":8.275,"t":"2025-08-28T04:00:00Z","v":92156,"vw":8.218844},{"c":8.37,"h":8.58,"l":8.13,"n":2291,"o":8.21,"t":"2025-08-29T04:00:00Z","v":687835,"vw":8.366495},{"c":8.02,"h":8.05,"l":7.73,"n":3163,"o":7.92,"t":"2025-09-02T04:00:00Z","v":1075903,"vw":7.970841},{"c":8.14,"h":8.15,"l":8.01,"n":3322,"o":8.05,"t":"2025-09-03T04:00:00Z","v":839880,"vw":8.076009},{"c":8.063,"h":8.37,"l":8.04,"n":2710,"o":8.34,"t":"2025-09-04T04:00:00Z","v":523753,"vw":8.127723},{"c":8.04,"h":8.1,"l":8.03,"n":312,"o":8.05,"t":"2025-09-05T04:00:00Z","v":74371,"vw":8.064842},{"c":8.15,"h":8.3894,"l":8.15,"n":1159,"o":8.17,"t":"2025-09-08T04:00:00Z","v":294177,"vw":8.229131},{"c":8.39,"h":8.545,"l":8.33,"n":1201,"o":8.54,"t":"2025-09-09T04:00:00Z","v":285768,"vw":8.383566},{"c":8.22,"h":8.4099,"l":8.1601,"n":669,"o":8.32,"t":"2025-09-10T04:00:00Z","v":187876,"vw":8.24147},{"c":8.115,"h":8.1993,"l":8.09,"n":453,"o":8.135,"t":"2025-09-11T04:00:00Z","v":119255,"vw":8.129587},{"c":8.1,"h":8.285,"l":8.09,"n":4585,"o":8.17,"t":"2025-09-12T04:00:00Z","v":1149268,"vw":8.19049},{"c":8.21,"h":8.24,"l":8.1205,"n":829,"o":8.21,"t":"2025-09-15T04:00:00Z","v":192647,"vw":8.185372},{"c":8.04,"h":8.13,"l":7.98,"n":533,"o":8.13,"t":"2025-09-16T04:00:00Z","v":109348,"vw":8.039847},{"c":8.14,"h":8.18,"l":8.06,"n":485,"o":8.09,"t":"2025-09-17T04:00:00Z","v":70547,"vw":8.124741},{"c":8.2,"h":8.26,"l":8.19,"n":600,"o":8.2,"t":"2025-09-18T04:00:00Z","v":106664,"vw":8.211888},{"c":8.16,"h":8.25,"l":8.15,"n":326,"o":8.2,"t":"2025-09-19T04:00:00Z","v":60337,"vw":8.178557},{"c":8.06,"h":8.1516,"l":8.025,"n":444,"o":8.1516,"t":"2025-09-22T04:00:00Z","v":70055,"vw":8.053664},{"c":8.25,"h":8.31,"l":8.2,"n":574,"o":8.2,"t":"2025-09-23T04:00:00Z","v":227556,"vw":8.26219},{"c":8.38,"h":8.415,"l":8.305,"n":950,"o":8.32,"t":"2025-09-24T04:00:00Z","v":241855,"vw":8.373444},{"c":8.2,"h":8.29,"l":8.09,"n":359,"o":8.29,"t":"2025-09-25T04:00:00Z","v":62775,"vw":8.189385},{"c":8.05,"h":8.1,"l":8.03,"n":402,"o":8.08,"t":"2025-09-26T04:00:00Z","v":75107,"vw":8.05943},{"c":7.77,"h":7.945,"l":7.74,"n":1220,"o":7.9,"t":"2025-09-29T04:00:00Z","v":275918,"vw":7.841876},{"c":7.51,"h":7.69,"l":7.46,"n":958,"o":7.61,"t":"2025-09-30T04:00:00Z","v":249448,"vw":7.581511},{"c":7.58,"h":7.65,"l":7.41,"n":599,"o":7.44,"t":"2025-10-01T04:00:00Z","v":163190,"vw":7.577918},{"c":7.78,"h":7.79,"l":7.6708,"n":399,"o":7.72,"t":"2025-10-02T04:00:00Z","v":53223,"vw":7.753571},{"c":7.72,"h":7.82,"l":7.7,"n":249,"o":7.79,"t":"2025-10-03T04:00:00Z","v":45267,"vw":7.769668},{"c":7.8661,"h":7.8999,"l":7.75,"n":173,"o":7.75,"t":"2025-10-06T04:00:00Z","v":45278,"vw":7.812749},{"c":8,"h":8.01,"l":7.89,"n":222,"o":7.94,"t":"2025-10-07T04:00:00Z","v":40499,"vw":7.953376},{"c":7.6,"h":7.8,"l":7.6,"n":279,"o":7.8,"t":"2025-10-08T04:00:00Z","v":83080,"vw":7.649787},{"c":7.7,"h":7.7,"l":7.65,"n":342,"o":7.68,"t":"2025-10-09T04:00:00Z","v":71872,"vw":7.68126},{"c":8.18,"h":8.2,"l":8.0119,"n":1459,"o":8.15,"t":"2025-10-10T04:00:00Z","v":354311,"vw":8.123451},{"c":8.64,"h":8.88,"l":8.58,"n":1341,"o":8.85,"t":"2025-10-13T04:00:00Z","v":303063,"vw":8.743572},{"c":8.2,"h":8.32,"l":8.07,"n":426,"o":8.22,"t":"2025-10-14T04:00:00Z","v":83789,"vw":8.19398},{"c":8.52,"h":8.53,"l":8.25,"n":244,"o":8.29,"t":"2025-10-15T04:00:00Z","v":46031,"vw":8.411425},{"c":8.33,"h":8.59,"l":8.33,"n":130,"o":8.59,"t":"2025-10-16T04:00:00Z","v":37691,"vw":8.416982},{"c":8.16,"h":8.275,"l":8.14,"n":165,"o":8.26,"t":"2025-10-17T04:00:00Z","v":25802,"vw":8.203506},{"c":8.24,"h":8.37,"l":8.1,"n":111,"o":8.19,"t":"2025-10-20T04:00:00Z","v":14682,"vw":8.238771},{"c":8.38,"h":8.41,"l":8.36,"n":184,"o":8.36,"t":"2025-10-21T04:00:00Z","v":55417,"vw":8.383377},{"c":8.23,"h":8.36,"l":8.0311,"n":158,"o":8.36,"t":"2025-10-22T04:00:00Z","v":44518,"vw":8.152988},{"c":7.82,"h":7.925,"l":7.57,"n":356,"o":7.9,"t":"2025-10-23T04:00:00Z","v":69368,"vw":7.805186},{"c":7.85,"h":7.91,"l":7.79,"n":136,"o":7.91,"t":"2025-10-24T04:00:00Z","v":17269,"vw":7.871595},{"c":7.97,"h":8,"l":7.83,"n":175,"o":7.92,"t":"2025-10-27T04:00:00Z","v":38442,"vw":7.918014},{"c":7.953,"h":7.978,"l":7.87,"n":88,"o":7.94,"t":"2025-10-28T04:00:00Z","v":15309,"vw":7.943689},{"c":8.2,"h":8.2,"l":8.11,"n":111,"o":8.11,"t":"2025-10-29T04:00:00Z","v":29683,"vw":8.163933},{"c":8.25,"h":8.37,"l":8.14,"n":199,"o":8.14,"t":"2025-10-30T04:00:00Z","v":56895,"vw":8.204281},{"c":8.1,"h":8.1236,"l":8.0501,"n":118,"o":8.08,"t":"2025-10-31T04:00:00Z","v":16330,"vw":8.095082},{"c":7.92,"h":8,"l":7.92,"n":118,"o":8,"t":"2025-11-03T05:00:00Z","v":43655,"vw":7.990929},{"c":8.18,"h":8.28,"l":8.09,"n":273,"o":8.1,"t":"2025-11-04T05:00:00Z","v":107206,"vw":8.151033},{"c":8.3,"h":8.38,"l":8.28,"n":224,"o":8.31,"t":"2025-11-05T05:00:00Z","v":49446,"vw":8.313678},{"c":8.5,"h":8.6,"l":8.43,"n":429,"o":8.47,"t":"2025-11-06T05:00:00Z","v":79641,"vw":8.521347},{"c":8.35,"h":8.42,"l":8.3,"n":172,"o":8.37,"t":"2025-11-07T05:00:00Z","v":40263,"vw":8.327274},{"c":8.37,"h":8.449,"l":8.34,"n":95,"o":8.35,"t":"2025-11-10T05:00:00Z","v":12243,"vw":8.389387},{"c":8.42,"h":8.5192,"l":8.39,"n":121,"o":8.4383,"t":"2025-11-11T05:00:00Z","v":22988,"vw":8.419387},{"c":8.48,"h":8.48,"l":8.315,"n":160,"o":8.37,"t":"2025-11-12T05:00:00Z","v":27161,"vw":8.360675},{"c":8.7,"h":8.72,"l":8.63,"n":355,"o":8.65,"t":"2025-11-13T05:00:00Z","v":60300,"vw":8.678041},{"c":8.6001,"h":8.75,"l":8.54,"n":175,"o":8.54,"t":"2025-11-14T05:00:00Z","v":23315,"vw":8.60329},{"c":8.8,"h":8.91,"l":8.46,"n":300,"o":8.46,"t":"2025-11-17T05:00:00Z","v":110874,"vw":8.762089},{"c":8.99,"h":8.99,"l":8.88,"n":260,"o":8.93,"t":"2025-11-18T05:00:00Z","v":84384,"vw":8.916791},{"c":8.9,"h":8.99,"l":8.69,"n":164,"o":8.99,"t":"2025-11-19T05:00:00Z","v":41304,"vw":8.809512},{"c":8.92,"h":8.99,"l":8.85,"n":134,"o":8.963,"t":"2025-11-20T05:00:00Z","v":52289,"vw":8.927838},{"c":8.95,"h":8.9799,"l":8.8201,"n":151,"o":8.91,"t":"2025-11-21T05:00:00Z","v":34657,"vw":8.890497},{"c":9.19,"h":9.1953,"l":9.04,"n":278,"o":9.04,"t":"2025-11-24T05:00:00Z","v":47537,"vw":9.092959},{"c":9.23,"h":9.3,"l":9.09,"n":220,"o":9.2,"t":"2025-11-25T05:00:00Z","v":61844,"vw":9.236173},{"c":9.2,"h":9.26,"l":9.1,"n":451,"o":9.23,"t":"2025-11-26T05:00:00Z","v":74326,"vw":9.187668},{"c":8.77,"h":9.23,"l":8.77,"n":325,"o":9.2,"t":"2025-11-28T05:00:00Z","v":155112,"vw":9.165012},{"c":9.34,"h":9.44,"l":9.18,"n":545,"o":9.21,"t":"2025-12-01T05:00:00Z","v":199655,"vw":9.326189},{"c":9.25,"h":9.33,"l":9.03,"n":593,"o":9.27,"t":"2025-12-02T05:00:00Z","v":124523,"vw":9.163993},{"c":9.3,"h":9.49,"l":9.3,"n":539,"o":9.4,"t":"2025-12-03T05:00:00Z","v":78810,"vw":9.422558},{"c":9.27,"h":9.336,"l":9.0855,"n":234,"o":9.1,"t":"2025-12-04T05:00:00Z","v":29913,"vw":9.212517},{"c":9,"h":9.1,"l":8.88,"n":372,"o":9.03,"t":"2025-12-05T05:00:00Z","v":67293,"vw":9.021564},{"c":9.25,"h":9.32,"l":9.21,"n":314,"o":9.23,"t":"2025-12-08T05:00:00Z","v":46570,"vw":9.254659},{"c":8.83,"h":8.97,"l":8.71,"n":683,"o":8.97,"t":"2025-12-09T05:00:00Z","v":144495,"vw":8.839754},{"c":9.013,"h":9.0725,"l":8.88,"n":686,"o":9,"t":"2025-12-10T05:00:00Z","v":106409,"vw":8.988028},{"c":8.84,"h":8.89,"l":8.61,"n":424,"o":8.86,"t":"2025-12-11T05:00:00Z","v":87532,"vw":8.706625},{"c":8.68,"h":8.735,"l":8.648,"n":346,"o":8.71,"t":"2025-12-12T05:00:00Z","v":70390,"vw":8.690566},{"c":8.92,"h":8.92,"l":8.81,"n":209,"o":8.81,"t":"2025-12-15T05:00:00Z","v":43587,"vw":8.860891},{"c":8.77,"h":8.87,"l":8.7478,"n":112,"o":8.8,"t":"2025-12-16T05:00:00Z","v":15969,"vw":8.789114},{"c":8.42,"h":8.52,"l":8.27,"n":1110,"o":8.52,"t":"2025-12-17T05:00:00Z","v":129339,"vw":8.367701},{"c":8.6555,"h":8.668,"l":8.49,"n":151,"o":8.49,"t":"2025-12-18T05:00:00Z","v":25235,"vw":8.589928},{"c":8.7,"h":8.8,"l":8.7,"n":131,"o":8.7,"t":"2025-12-19T05:00:00Z","v":18027,"vw":8.705315},{"c":8.88,"h":9.05,"l":8.7322,"n":517,"o":8.7322,"t":"2025-12-22T05:00:00Z","v":96344,"vw":8.931821},{"c":8.74,"h":8.9,"l":8.74,"n":142,"o":8.88,"t":"2025-12-23T05:00:00Z","v":14000,"vw":8.81587},{"c":8.77,"h":8.8585,"l":8.73,"n":76,"o":8.73,"t":"2025-12-24T05:00:00Z","v":19125,"vw":8.805227},{"c":8.75,"h":8.8004,"l":8.7001,"n":109,"o":8.75,"t":"2025-12-26T05:00:00Z","v":33138,"vw":8.746469},{"c":8.74,"h":8.8492,"l":8.67,"n":94,"o":8.67,"t":"2025-12-29T05:00:00Z","v":9712,"vw":8.793813},{"c":8.68,"h":8.7225,"l":8.65,"n":144,"o":8.65,"t":"2025-12-30T05:00:00Z","v":12092,"vw":8.6797},{"c":8.77,"h":8.82,"l":8.59,"n":405,"o":8.6,"t":"2025-12-31T05:00:00Z","v":77883,"vw":8.702496},{"c":8.46,"h":8.5755,"l":8.45,"n":210,"o":8.5,"t":"2026-01-02T05:00:00Z","v":30699,"vw":8.503189},{"c":8.72,"h":8.72,"l":8.61,"n":168,"o":8.66,"t":"2026-01-05T05:00:00Z","v":22603,"vw":8.673596},{"c":8.81,"h":8.9,"l":8.76,"n":164,"o":8.8,"t":"2026-01-06T05:00:00Z","v":21487,"vw":8.795182},{"c":8.79,"h":8.79,"l":8.61,"n":158,"o":8.62,"t":"2026-01-07T05:00:00Z","v":18615,"vw":8.704854},{"c":9.14,"h":9.15,"l":8.87,"n":136,"o":8.932,"t":"2026-01-08T05:00:00Z","v":19154,"vw":9.03593},{"c":8.85,"h":9.04,"l":8.85,"n":130,"o":9.04,"t":"2026-01-09T05:00:00Z","v":18368,"vw":8.91414},{"c":8.73,"h":8.84,"l":8.52,"n":235,"o":8.84,"t":"2026-01-12T05:00:00Z","v":39636,"vw":8.650333},{"c":8.7205,"h":8.79,"l":8.61,"n":105,"o":8.61,"t":"2026-01-13T05:00:00Z","v":8702,"vw":8.726089},{"c":9.04,"h":9.09,"l":8.8901,"n":297,"o":8.97,"t":"2026-01-14T05:00:00Z","v":42209,"vw":9.013866},{"c":9.48,"h":9.5,"l":9.22,"n":361,"o":9.22,"t":"2026-01-15T05:00:00Z","v":63597,"vw":9.406615},{"c":9.8,"h":9.8,"l":9.5999,"n":475,"o":9.63,"t":"2026-01-16T05:00:00Z","v":108159,"vw":9.70991},{"c":10.24,"h":10.24,"l":9.98,"n":499,"o":10,"t":"2026-01-20T05:00:00Z","v":119415,"vw":10.140898},{"c":10.07,"h":10.4,"l":10.03,"n":513,"o":10.4,"t":"2026-01-21T05:00:00Z","v":68776,"vw":10.14634},{"c":10,"h":10.04,"l":9.8,"n":283,"o":9.8,"t":"2026-01-22T05:00:00Z","v":51209,"vw":9.899638},{"c":10.36,"h":10.47,"l":10.15,"n":237,"o":10.39,"t":"2026-01-23T05:00:00Z","v":26019,"vw":10.39313},{"c":10.98,"h":11,"l":10.32,"n":589,"o":10.45,"t":"2026-01-26T05:00:00Z","v":127724,"vw":10.740139},{"c":11.26,"h":11.4,"l":11.02,"n":460,"o":11.02,"t":"2026-01-27T05:00:00Z","v":86421,"vw":11.186325},{"c":11.01,"h":11.17,"l":10.85,"n":314,"o":11.09,"t":"2026-01-28T05:00:00Z","v":59501,"vw":10.990456},{"c":11.48,"h":11.48,"l":10.93,"n":475,"o":11.29,"t":"2026-01-29T05:00:00Z","v":82756,"vw":11.242518},{"c":11.53,"h":11.55,"l":11.4136,"n":433,"o":11.5,"t":"2026-01-30T05:00:00Z","v":84064,"vw":11.479145},{"c":11.2,"h":11.46,"l":10.9,"n":710,"o":11.15,"t":"2026-02-02T05:00:00Z","v":184017,"vw":11.298956},{"c":10.55,"h":10.97,"l":10.5,"n":432,"o":10.97,"t":"2026-02-03T05:00:00Z","v":125585,"vw":10.669211},{"c":10.85,"h":10.85,"l":10.5,"n":204,"o":10.5,"t":"2026-02-04T05:00:00Z","v":30134,"vw":10.696327},{"c":10.71,"h":10.85,"l":10.65,"n":197,"o":10.725,"t":"2026-02-05T05:00:00Z","v":32280,"vw":10.747938},{"c":10.65,"h":10.8739,"l":10.61,"n":156,"o":10.71,"t":"2026-02-06T05:00:00Z","v":22878,"vw":10.74252},{"c":10.95,"h":11,"l":10.7,"n":344,"o":10.7,"t":"2026-02-09T05:00:00Z","v":128853,"vw":10.847022},{"c":11.18,"h":11.18,"l":11.03,"n":332,"o":11.0996,"t":"2026-02-10T05:00:00Z","v":135520,"vw":11.060198},{"c":11.44,"h":11.53,"l":11.1743,"n":358,"o":11.43,"t":"2026-02-11T05:00:00Z","v":64380,"vw":11.407685},{"c":11.3,"h":11.45,"l":11.19,"n":279,"o":11.45,"t":"2026-02-12T05:00:00Z","v":44040,"vw":11.279483},{"c":11.49,"h":11.57,"l":11.4,"n":312,"o":11.4,"t":"2026-02-13T05:00:00Z","v":29776,"vw":11.482872},{"c":11.68,"h":11.8,"l":11.42,"n":412,"o":11.5,"t":"2026-02-17T05:00:00Z","v":110949,"vw":11.612655},{"c":11.76,"h":11.8193,"l":11.46,"n":418,"o":11.46,"t":"2026-02-18T05:00:00Z","v":85777,"vw":11.738444},{"c":11.66,"h":11.87,"l":11.6001,"n":347,"o":11.84,"t":"2026-02-19T05:00:00Z","v":55946,"vw":11.756072},{"c":11.73,"h":12.1,"l":11.66,"n":513,"o":11.77,"t":"2026-02-20T05:00:00Z","v":89269,"vw":11.90308},{"c":11.77,"h":11.98,"l":11.61,"n":327,"o":11.85,"t":"2026-02-23T05:00:00Z","v":90481,"vw":11.724273},{"c":11.87,"h":11.99,"l":11.7,"n":287,"o":11.72,"t":"2026-02-24T05:00:00Z","v":79178,"vw":11.825069},{"c":11.68,"h":11.96,"l":11.25,"n":458,"o":11.96,"t":"2026-02-25T05:00:00Z","v":74842,"vw":11.643109},{"c":11.91,"h":11.91,"l":11.67,"n":231,"o":11.67,"t":"2026-02-26T05:00:00Z","v":52206,"vw":11.782112},{"c":12.07,"h":12.07,"l":11.8458,"n":348,"o":11.99,"t":"2026-02-27T05:00:00Z","v":61475,"vw":11.929628},{"c":12.22,"h":12.6499,"l":11.99,"n":1084,"o":12.59,"t":"2026-03-02T05:00:00Z","v":306192,"vw":12.396662},{"c":12.5,"h":12.62,"l":12.31,"n":785,"o":12.48,"t":"2026-03-03T05:00:00Z","v":207538,"vw":12.430623},{"c":11.91,"h":12.18,"l":11.52,"n":4098,"o":11.8,"t":"2026-03-04T05:00:00Z","v":1277748,"vw":11.901812},{"c":11.52,"h":11.64,"l":11,"n":2197,"o":11.3,"t":"2026-03-05T05:00:00Z","v":631263,"vw":11.363598},{"c":10.46,"h":10.64,"l":9.73,"n":1757,"o":10.16,"t":"2026-03-06T05:00:00Z","v":1109570,"vw":10.366708},{"c":10.26,"h":10.3899,"l":9.58,"n":4142,"o":10.2,"t":"2026-03-09T04:00:00Z","v":1267484,"vw":10.013505},{"c":10.23,"h":10.23,"l":9.85,"n":806,"o":9.85,"t":"2026-03-10T04:00:00Z","v":203898,"vw":10.10964},{"c":10.7,"h":10.8,"l":10.3504,"n":710,"o":10.3504,"t":"2026-03-11T04:00:00Z","v":245948,"vw":10.649977},{"c":10.4,"h":10.74,"l":10.27,"n":413,"o":10.74,"t":"2026-03-12T04:00:00Z","v":76277,"vw":10.403486},{"c":10.49,"h":10.64,"l":10.22,"n":791,"o":10.63,"t":"2026-03-13T04:00:00Z","v":217515,"vw":10.351149},{"c":10.67,"h":10.82,"l":10.57,"n":348,"o":10.75,"t":"2026-03-16T04:00:00Z","v":140390,"vw":10.744679},{"c":10.43,"h":10.66,"l":10.15,"n":353,"o":10.63,"t":"2026-03-17T04:00:00Z","v":86968,"vw":10.438875},{"c":10.7,"h":10.7,"l":10.55,"n":237,"o":10.55,"t":"2026-03-18T04:00:00Z","v":56838,"vw":10.666477},{"c":10.02,"h":10.26,"l":9.93,"n":584,"o":10.26,"t":"2026-03-19T04:00:00Z","v":104832,"vw":10.070185},{"c":10.01,"h":10.369,"l":9.9713,"n":329,"o":10.1077,"t":"2026-03-20T04:00:00Z","v":164169,"vw":10.220022},{"c":9.99,"h":10.07,"l":9.77,"n":542,"o":9.85,"t":"2026-03-23T04:00:00Z","v":79220,"vw":9.927369},{"c":9.8,"h":9.91,"l":9.6314,"n":385,"o":9.9,"t":"2026-03-24T04:00:00Z","v":266655,"vw":9.857932},{"c":10,"h":10.18,"l":9.95,"n":202,"o":9.98,"t":"2026-03-25T04:00:00Z","v":50747,"vw":10.049878},{"c":10,"h":10.1499,"l":9.94,"n":148,"o":10.13,"t":"2026-03-26T04:00:00Z","v":34254,"vw":10.018125},{"c":9.93,"h":10.1,"l":9.85,"n":181,"o":9.89,"t":"2026-03-27T04:00:00Z","v":71846,"vw":9.987749},{"c":9.94,"h":10.02,"l":9.5,"n":158,"o":9.79,"t":"2026-03-30T04:00:00Z","v":167930,"vw":9.836085},{"c":9.97,"h":10.2,"l":9.93,"n":266,"o":9.93,"t":"2026-03-31T04:00:00Z","v":60198,"vw":10.034444},{"c":10.325,"h":10.35,"l":10.225,"n":209,"o":10.225,"t":"2026-04-01T04:00:00Z","v":29534,"vw":10.289828},{"c":10.45,"h":10.55,"l":10.32,"n":157,"o":10.55,"t":"2026-04-02T04:00:00Z","v":29338,"vw":10.408671},{"c":9.94,"h":10.7,"l":9.81,"n":552,"o":10.41,"t":"2026-04-06T04:00:00Z","v":192302,"vw":10.1448},{"c":10.44,"h":10.45,"l":10.25,"n":214,"o":10.405,"t":"2026-04-07T04:00:00Z","v":35918,"vw":10.355601},{"c":10.6,"h":10.66,"l":10.52,"n":241,"o":10.59,"t":"2026-04-08T04:00:00Z","v":43955,"vw":10.606337},{"c":10.3,"h":10.4453,"l":10.1805,"n":141,"o":10.3,"t":"2026-04-09T04:00:00Z","v":17044,"vw":10.294776},{"c":10.7,"h":10.75,"l":10.57,"n":210,"o":10.57,"t":"2026-04-10T04:00:00Z","v":22921,"vw":10.674991},{"c":11.06,"h":11.06,"l":10.7909,"n":262,"o":11.04,"t":"2026-04-13T04:00:00Z","v":94347,"vw":10.947112},{"c":11.42,"h":11.47,"l":11.28,"n":343,"o":11.28,"t":"2026-04-14T04:00:00Z","v":53961,"vw":11.381589},{"c":11.4,"h":11.47,"l":11.3,"n":164,"o":11.47,"t":"2026-04-15T04:00:00Z","v":95699,"vw":11.397997},{"c":11.13,"h":11.4,"l":11.1,"n":189,"o":11.4,"t":"2026-04-16T04:00:00Z","v":23134,"vw":11.187189},{"c":11.44,"h":11.68,"l":11.34,"n":296,"o":11.45,"t":"2026-04-17T04:00:00Z","v":604484,"vw":11.355991},{"c":11.3037,"h":11.58,"l":11.3,"n":143,"o":11.58,"t":"2026-04-20T04:00:00Z","v":20655,"vw":11.404175},{"c":11.35,"h":11.35,"l":11.2,"n":145,"o":11.3129,"t":"2026-04-21T04:00:00Z","v":27412,"vw":11.300184},{"c":11.4,"h":11.4703,"l":11.315,"n":242,"o":11.385,"t":"2026-04-22T04:00:00Z","v":34603,"vw":11.349908},{"c":11.34,"h":11.455,"l":11.24,"n":91,"o":11.35,"t":"2026-04-23T04:00:00Z","v":20934,"vw":11.282175},{"c":10.9,"h":11.1,"l":10.5,"n":245,"o":10.92,"t":"2026-04-24T04:00:00Z","v":54948,"vw":10.882901},{"c":11.27,"h":11.28,"l":11.05,"n":216,"o":11.05,"t":"2026-04-27T04:00:00Z","v":28182,"vw":11.164667},{"c":11.45,"h":11.45,"l":11.2,"n":163,"o":11.24,"t":"2026-04-28T04:00:00Z","v":26423,"vw":11.321623},{"c":11.85,"h":11.9,"l":11.2901,"n":1390,"o":11.4499,"t":"2026-04-29T04:00:00Z","v":515136,"vw":11.672276},{"c":11.72,"h":11.78,"l":11.605,"n":619,"o":11.78,"t":"2026-04-30T04:00:00Z","v":126330,"vw":11.72097},{"c":11.73,"h":11.81,"l":11.59,"n":184,"o":11.7001,"t":"2026-05-01T04:00:00Z","v":24617,"vw":11.650453},{"c":11.79,"h":11.83,"l":11.57,"n":305,"o":11.83,"t":"2026-05-04T04:00:00Z","v":80987,"vw":11.701119},{"c":12.18,"h":12.18,"l":11.942,"n":489,"o":12,"t":"2026-05-05T04:00:00Z","v":104531,"vw":12.057416},{"c":12.11,"h":12.3,"l":12.02,"n":535,"o":12.19,"t":"2026-05-06T04:00:00Z","v":129411,"vw":12.095301},{"c":12.1,"h":12.16,"l":11.98,"n":498,"o":12.05,"t":"2026-05-07T04:00:00Z","v":217537,"vw":12.062496},{"c":12.106,"h":12.16,"l":11.89,"n":180,"o":11.89,"t":"2026-05-08T04:00:00Z","v":36930,"vw":12.040055},{"c":12.65,"h":12.685,"l":12.5,"n":534,"o":12.5,"t":"2026-05-11T04:00:00Z","v":72914,"vw":12.614592},{"c":13.29,"h":13.34,"l":12.95,"n":849,"o":13.01,"t":"2026-05-12T04:00:00Z","v":123738,"vw":13.183459},{"c":13.33,"h":13.33,"l":12.5812,"n":761,"o":13.26,"t":"2026-05-13T04:00:00Z","v":182095,"vw":13.13544},{"c":12.95,"h":13.1484,"l":12.95,"n":157,"o":13.12,"t":"2026-05-14T04:00:00Z","v":20898,"vw":13.044123},{"c":13.18,"h":13.2,"l":12.71,"n":473,"o":12.71,"t":"2026-05-15T04:00:00Z","v":95645,"vw":13.064441},{"c":12.85,"h":12.9,"l":12.6285,"n":415,"o":12.81,"t":"2026-05-18T04:00:00Z","v":71388,"vw":12.79039},{"c":12.65,"h":12.81,"l":12.56,"n":405,"o":12.81,"t":"2026-05-19T04:00:00Z","v":50855,"vw":12.685208},{"c":12.11,"h":12.3799,"l":12.0401,"n":350,"o":12.22,"t":"2026-05-20T04:00:00Z","v":110187,"vw":12.220938},{"c":12.5,"h":12.58,"l":12.3,"n":263,"o":12.3,"t":"2026-05-21T04:00:00Z","v":53407,"vw":12.468188},{"c":12.675,"h":12.755,"l":12.53,"n":225,"o":12.53,"t":"2026-05-22T04:00:00Z","v":44357,"vw":12.670463},{"c":12.88,"h":13.04,"l":12.73,"n":294,"o":13.04,"t":"2026-05-26T04:00:00Z","v":112038,"vw":12.837864},{"c":12.875,"h":12.8983,"l":12.75,"n":164,"o":12.81,"t":"2026-05-27T04:00:00Z","v":39525,"vw":12.861158},{"c":13.15,"h":13.15,"l":12.9,"n":397,"o":12.9,"t":"2026-05-28T04:00:00Z","v":86113,"vw":13.062098},{"c":12.94,"h":13.15,"l":12.87,"n":382,"o":13,"t":"2026-05-29T04:00:00Z","v":67598,"vw":13.012293},{"c":13.035,"h":13.2,"l":12.9301,"n":237,"o":13,"t":"2026-06-01T04:00:00Z","v":59705,"vw":13.057072},{"c":12.94,"h":13,"l":12.58,"n":819,"o":12.95,"t":"2026-06-02T04:00:00Z","v":194843,"vw":12.806787},{"c":12.62,"h":12.79,"l":12.34,"n":277,"o":12.34,"t":"2026-06-03T04:00:00Z","v":52408,"vw":12.666918},{"c":12.66,"h":12.76,"l":12.31,"n":235,"o":12.45,"t":"2026-06-04T04:00:00Z","v":57206,"vw":12.514396},{"c":12.7,"h":12.8,"l":12.63,"n":252,"o":12.63,"t":"2026-06-05T04:00:00Z","v":22827,"vw":12.744643},{"c":12.37,"h":12.5862,"l":12.12,"n":522,"o":12.5,"t":"2026-06-08T04:00:00Z","v":194924,"vw":12.367891},{"c":12.37,"h":12.5363,"l":12.37,"n":131,"o":12.37,"t":"2026-06-09T04:00:00Z","v":25964,"vw":12.452109},{"c":12.5,"h":12.7695,"l":12.4,"n":596,"o":12.49,"t":"2026-06-10T04:00:00Z","v":103064,"vw":12.496487},{"c":12.52,"h":12.63,"l":12.4001,"n":162,"o":12.5,"t":"2026-06-11T04:00:00Z","v":26952,"vw":12.518052},{"c":12.32,"h":12.58,"l":12.32,"n":313,"o":12.52,"t":"2026-06-12T04:00:00Z","v":46956,"vw":12.516545},{"c":11.99,"h":12.3107,"l":11.85,"n":661,"o":12.09,"t":"2026-06-15T04:00:00Z","v":201081,"vw":11.972617},{"c":12.13,"h":12.33,"l":11.4,"n":353,"o":11.91,"t":"2026-06-16T04:00:00Z","v":56602,"vw":12.075874},{"c":11.88,"h":12.215,"l":11.88,"n":106,"o":11.99,"t":"2026-06-17T04:00:00Z","v":20164,"vw":11.987799},{"c":11.57,"h":11.8,"l":11.185,"n":456,"o":11.74,"t":"2026-06-18T04:00:00Z","v":101035,"vw":11.527663},{"c":11.58,"h":11.6899,"l":11.55,"n":186,"o":11.55,"t":"2026-06-22T04:00:00Z","v":42383,"vw":11.592336},{"c":11.77,"h":11.9,"l":11.7,"n":265,"o":11.7,"t":"2026-06-23T04:00:00Z","v":42438,"vw":11.801755},{"c":11.7,"h":11.86,"l":11.575,"n":340,"o":11.7,"t":"2026-06-24T04:00:00Z","v":33136,"vw":11.756704},{"c":11.4,"h":11.565,"l":11.32,"n":181,"o":11.43,"t":"2026-06-25T04:00:00Z","v":71761,"vw":11.404514},{"c":11.27,"h":11.295,"l":11.22,"n":192,"o":11.295,"t":"2026-06-26T04:00:00Z","v":29097,"vw":11.235434},{"c":11.63,"h":11.655,"l":11.55,"n":297,"o":11.58,"t":"2026-06-29T04:00:00Z","v":28459,"vw":11.603483},{"c":11.87,"h":11.9883,"l":11.8,"n":828,"o":11.95,"t":"2026-06-30T04:00:00Z","v":120021,"vw":11.894787},{"c":12.0521,"h":12.1199,"l":11.92,"n":86,"o":11.92,"t":"2026-07-01T04:00:00Z","v":6658,"vw":11.976757},{"c":12.27,"h":12.43,"l":12.15,"n":287,"o":12.15,"t":"2026-07-02T04:00:00Z","v":46233,"vw":12.30433},{"c":12.96,"h":13,"l":12.778,"n":428,"o":12.78,"t":"2026-07-06T04:00:00Z","v":97719,"vw":12.909527},{"c":12.76,"h":12.98,"l":12.74,"n":227,"o":12.87,"t":"2026-07-07T04:00:00Z","v":24771,"vw":12.882886},{"c":12.8351,"h":12.92,"l":12.26,"n":173,"o":12.6784,"t":"2026-07-08T04:00:00Z","v":14284,"vw":12.686031},{"c":12.95,"h":13,"l":12.86,"n":205,"o":13,"t":"2026-07-09T04:00:00Z","v":33412,"vw":12.920082},{"c":12.89,"h":12.98,"l":12.8801,"n":90,"o":12.98,"t":"2026-07-10T04:00:00Z","v":7466,"vw":12.958741},{"c":13.33,"h":13.95,"l":13.03,"n":444,"o":13.03,"t":"2026-07-13T04:00:00Z","v":138417,"vw":13.485775},{"c":13.1,"h":13.52,"l":13.07,"n":199,"o":13.52,"t":"2026-07-14T04:00:00Z","v":18044,"vw":13.175411},{"c":12.84,"h":12.99,"l":12.84,"n":192,"o":12.88,"t":"2026-07-15T04:00:00Z","v":30865,"vw":12.921765},{"c":12.65,"h":12.8118,"l":12.3,"n":153,"o":12.65,"t":"2026-07-16T04:00:00Z","v":21015,"vw":12.715958},{"c":12.66,"h":12.9199,"l":12.45,"n":152,"o":12.45,"t":"2026-07-17T04:00:00Z","v":13001,"vw":12.631156},{"c":12.19,"h":12.52,"l":11.3176,"n":498,"o":12.3,"t":"2026-07-20T04:00:00Z","v":169545,"vw":12.136186},{"c":12.62,"h":12.69,"l":12.51,"n":211,"o":12.69,"t":"2026-07-21T04:00:00Z","v":23702,"vw":12.630485},{"c":12.51,"h":12.75,"l":12.51,"n":151,"o":12.51,"t":"2026-07-22T04:00:00Z","v":8705,"vw":12.588591},{"c":12.68,"h":12.9,"l":12.67,"n":184,"o":12.73,"t":"2026-07-23T04:00:00Z","v":26917,"vw":12.728814},{"c":12.57,"h":12.88,"l":12.5504,"n":134,"o":12.88,"t":"2026-07-24T04:00:00Z","v":6720,"vw":12.667447},{"c":12.38,"h":12.71,"l":12.38,"n":117,"o":12.4,"t":"2026-07-27T04:00:00Z","v":6275,"vw":12.454074},{"c":12.61,"h":12.83,"l":12.53,"n":202,"o":12.53,"t":"2026-07-28T04:00:00Z","v":19438,"vw":12.632536},{"c":12.78,"h":12.99,"l":12.7337,"n":255,"o":12.75,"t":"2026-07-29T04:00:00Z","v":8476,"vw":12.822894},{"c":13.36,"h":13.49,"l":13.13,"n":285,"o":13.13,"t":"2026-07-30T04:00:00Z","v":36788,"vw":13.332094},{"c":13.42,"h":13.56,"l":13.29,"n":236,"o":13.56,"t":"2026-07-31T04:00:00Z","v":11431,"vw":13.434102},{"c":13.95,"h":14,"l":13.79,"n":350,"o":13.79,"t":"2026-08-03T04:00:00Z","v":39558,"vw":13.898328},{"c":13.91,"h":14.1,"l":13.73,"n":228,"o":14,"t":"2026-08-04T04:00:00Z","v":53698,"vw":13.960989},{"c":13.97,"h":14.16,"l":13.9326,"n":361,"o":14.06,"t":"2026-08-05T04:00:00Z","v":66632,"vw":14.06663},{"c":13.94,"h":14,"l":13.64,"n":166,"o":13.95,"t":"2026-08-06T04:00:00Z","v":10348,"vw":13.812394},{"c":13.76,"h":14.12,"l":13.73,"n":152,"o":14.12,"t":"2026-08-07T04:00:00Z","v":15098,"vw":13.924042},{"c":13.8,"h":14.12,"l":13.7476,"n":244,"o":13.9,"t":"2026-08-10T04:00:00Z","v":106226,"vw":13.982543},{"c":13.79,"h":14,"l":13.75,"n":188,"o":13.96,"t":"2026-08-11T04:00:00Z","v":16345,"vw":13.866777},{"c":13.67,"h":13.94,"l":13.63,"n":116,"o":13.73,"t":"2026-08-12T04:00:00Z","v":17296,"vw":13.831463},{"c":13.89,"h":14.165,"l":13.77,"n":162,"o":13.77,"t":"2026-08-13T04:00:00Z","v":19367,"vw":13.953577},{"c":14.2865,"h":14.31,"l":13.93,"n":253,"o":13.93,"t":"2026-08-14T04:00:00Z","v":20804,"vw":14.236202},{"c":14,"h":14.346,"l":14,"n":243,"o":14.19,"t":"2026-08-17T04:00:00Z","v":28182,"vw":14.068748},{"c":13.82,"h":13.82,"l":12.66,"n":155,"o":13.61,"t":"2026-08-18T04:00:00Z","v":17136,"vw":13.464079},{"c":14.0049,"h":14.0049,"l":13.67,"n":213,"o":13.67,"t":"2026-08-19T04:00:00Z","v":21139,"vw":13.750612},{"c":14.19,"h":14.29,"l":14.11,"n":213,"o":14.11,"t":"2026-08-20T04:00:00Z","v":20990,"vw":14.194074},{"c":14.75,"h":14.8,"l":14.402,"n":507,"o":14.402,"t":"2026-08-21T04:00:00Z","v":45949,"vw":14.686566},{"c":14.69,"h":14.8,"l":14.5257,"n":259,"o":14.8,"t":"2026-08-24T04:00:00Z","v":27567,"vw":14.686599},{"c":15.065,"h":15.15,"l":14.7,"n":532,"o":14.73,"t":"2026-08-25T04:00:00Z","v":75450,"vw":14.987599},{"c":15.06,"h":15.37,"l":14.9099,"n":302,"o":15.37,"t":"2026-08-26T04:00:00Z","v":34435,"vw":15.116138},{"c":14.82,"h":15.14,"l":14.78,"n":266,"o":15.14,"t":"2026-08-27T04:00:00Z","v":20904,"vw":14.962033},{"c":15.52,"h":15.55,"l":15.03,"n":480,"o":15.03,"t":"2026-08-28T04:00:00Z","v":60096,"vw":15.398865},{"c":15.47,"h":15.55,"l":15.2953,"n":354,"o":15.55,"t":"2026-08-31T04:00:00Z","v":119110,"vw":15.452534},{"c":15.795,"h":15.8,"l":15.32,"n":647,"o":15.55,"t":"2026-09-01T04:00:00Z","v":86029,"vw":15.551279},{"c":16.58,"h":16.6,"l":16.16,"n":1059,"o":16.25,"t":"2026-09-02T04:00:00Z","v":163549,"vw":16.434929},{"c":16.14,"h":16.18,"l":15.92,"n":615,"o":16.16,"t":"2026-09-03T04:00:00Z","v":87305,"vw":16.058737},{"c":16.56,"h":16.71,"l":16.27,"n":668,"o":16.27,"t":"2026-09-04T04:00:00Z","v":115152,"vw":16.458537},{"c":16.3,"h":16.7,"l":16.13,"n":768,"o":16.6,"t":"2026-09-08T04:00:00Z","v":213078,"vw":16.37432},{"c":16.1,"h":16.39,"l":15.6,"n":572,"o":16.1,"t":"2026-09-09T04:00:00Z","v":110548,"vw":16.118201},{"c":15.92,"h":16.1,"l":15.74,"n":501,"o":15.74,"t":"2026-09-10T04:00:00Z","v":92079,"vw":15.934981},{"c":16.01,"h":16.05,"l":15.94,"n":485,"o":16,"t":"2026-09-11T04:00:00Z","v":51312,"vw":16.007006},{"c":15.3,"h":15.55,"l":14.78,"n":891,"o":15.55,"t":"2026-09-14T04:00:00Z","v":125675,"vw":15.235856},{"c":15.33,"h":15.45,"l":14.98,"n":622,"o":15.45,"t":"2026-09-15T04:00:00Z","v":112504,"vw":15.121019},{"c":15.3,"h":15.4,"l":15.14,"n":423,"o":15.4,"t":"2026-09-16T04:00:00Z","v":69468,"vw":15.218765},{"c":15.79,"h":15.9199,"l":15.33,"n":594,"o":15.33,"t":"2026-09-17T04:00:00Z","v":96358,"vw":15.735386},{"c":15.72,"h":15.845,"l":15.64,"n":602,"o":15.77,"t":"2026-09-18T04:00:00Z","v":77285,"vw":15.796969},{"c":16.08,"h":16.21,"l":15.8456,"n":1262,"o":15.96,"t":"2026-09-21T04:00:00Z","v":187138,"vw":16.139042},{"c":15.57,"h":16.22,"l":15.45,"n":2130,"o":16.22,"t":"2026-09-22T04:00:00Z","v":504566,"vw":15.887165},{"c":15.96,"h":16.1,"l":15.65,"n":1054,"o":15.65,"t":"2026-09-23T04:00:00Z","v":164510,"vw":15.964638},{"c":15.77,"h":16.03,"l":15.68,"n":269,"o":15.95,"t":"2026-09-24T04:00:00Z","v":31357,"vw":15.853505},{"c":15.32,"h":15.57,"l":15.16,"n":440,"o":15.47,"t":"2026-09-25T04:00:00Z","v":59186,"vw":15.291179},{"c":14.9,"h":15.25,"l":14.77,"n":655,"o":15.25,"t":"2026-09-28T04:00:00Z","v":237418,"vw":14.824577},{"c":14.46,"h":14.73,"l":13.51,"n":856,"o":14.58,"t":"2026-09-29T04:00:00Z","v":138916,"vw":14.34233},{"c":14.55,"h":14.84,"l":14.4,"n":329,"o":14.4,"t":"2026-09-30T04:00:00Z","v":35397,"vw":14.652021},{"c":14.52,"h":14.78,"l":14.42,"n":292,"o":14.78,"t":"2026-10-01T04:00:00Z","v":59939,"vw":14.478039},{"c":14.2,"h":14.81,"l":14.1,"n":423,"o":14.81,"t":"2026-10-02T04:00:00Z","v":61554,"vw":14.175704},{"c":14.14,"h":14.3,"l":13.96,"n":744,"o":14.04,"t":"2026-10-05T04:00:00Z","v":385373,"vw":14.052905},{"c":14.1,"h":14.23,"l":13.96,"n":178,"o":13.96,"t":"2026-10-06T04:00:00Z","v":17898,"vw":14.118749},{"c":14.43,"h":14.6199,"l":14.3301,"n":281,"o":14.45,"t":"2026-10-07T04:00:00Z","v":38136,"vw":14.442214},{"c":14.48,"h":14.64,"l":14.41,"n":237,"o":14.44,"t":"2026-10-08T04:00:00Z","v":22488,"vw":14.494927},{"c":13.89,"h":14.4268,"l":13.82,"n":354,"o":13.92,"t":"2026-10-09T04:00:00Z","v":32475,"vw":13.956771},{"c":13.65,"h":13.84,"l":13.57,"n":283,"o":13.84,"t":"2026-10-12T04:00:00Z","v":23114,"vw":13.639316},{"c":13.12,"h":13.715,"l":13.12,"n":298,"o":13.58,"t":"2026-10-13T04:00:00Z","v":27682,"vw":13.403325},{"c":12.58,"h":12.75,"l":12.45,"n":422,"o":12.75,"t":"2026-10-14T04:00:00Z","v":83913,"vw":12.568378},{"c":12.25,"h":12.41,"l":12.02,"n":470,"o":12.1,"t":"2026-10-15T04:00:00Z","v":108118,"vw":12.152571},{"c":12.55,"h":12.6,"l":12.51,"n":156,"o":12.57,"t":"2026-10-16T04:00:00Z","v":28124,"vw":12.539384},{"c":12.95,"h":13.09,"l":12.85,"n":276,"o":12.85,"t":"2026-10-19T04:00:00Z","v":33176,"vw":12.989906},{"c":12.48,"h":12.68,"l":12.34,"n":294,"o":12.68,"t":"2026-10-20T04:00:00Z","v":22219,"vw":12.480489},{"c":12.99,"h":13.23,"l":12.93,"n":219,"o":13.09,"t":"2026-10-21T04:00:00Z","v":42581,"vw":13.157858},{"c":12.45,"h":12.87,"l":12.45,"n":136,"o":12.78,"t":"2026-10-22T04:00:00Z","v":18386,"vw":12.748315}],"volatilityBars":[{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-22T10:00:00Z","v":300,"vw":16.05},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-09-22T11:00:00Z","v":1311,"vw":16.01},{"c":16.0775,"h":16.0775,"l":16.0775,"n":1,"o":16.0775,"t":"2026-09-22T11:15:00Z","v":200,"vw":16.0775},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-09-22T13:00:00Z","v":1000,"vw":16.01},{"c":16,"h":16.01,"l":16,"n":4,"o":16.01,"t":"2026-09-22T13:15:00Z","v":1000,"vw":16.003018},{"c":15.73,"h":16.22,"l":15.69,"n":66,"o":16.22,"t":"2026-09-22T13:30:00Z","v":8177,"vw":15.73537},{"c":15.68,"h":15.79,"l":15.68,"n":32,"o":15.765,"t":"2026-09-22T13:45:00Z","v":4464,"vw":15.734507},{"c":15.8,"h":15.8,"l":15.67,"n":50,"o":15.67,"t":"2026-09-22T14:00:00Z","v":13245,"vw":15.728996},{"c":15.8,"h":15.98,"l":15.7,"n":14,"o":15.7028,"t":"2026-09-22T14:15:00Z","v":1565,"vw":15.835586},{"c":15.8057,"h":15.98,"l":15.8057,"n":24,"o":15.8579,"t":"2026-09-22T14:30:00Z","v":5749,"vw":15.927508},{"c":15.955,"h":15.96,"l":15.8001,"n":22,"o":15.8001,"t":"2026-09-22T14:45:00Z","v":6063,"vw":15.906741},{"c":15.99,"h":15.99,"l":15.955,"n":63,"o":15.96,"t":"2026-09-22T15:00:00Z","v":16296,"vw":15.979716},{"c":15.8,"h":15.98,"l":15.8,"n":5,"o":15.98,"t":"2026-09-22T15:15:00Z","v":535,"vw":15.872},{"c":16.01,"h":16.1,"l":15.89,"n":99,"o":15.89,"t":"2026-09-22T15:30:00Z","v":42096,"vw":16.020902},{"c":15.89,"h":16.0437,"l":15.68,"n":101,"o":16.01,"t":"2026-09-22T15:45:00Z","v":199453,"vw":16.028006},{"c":15.89,"h":15.89,"l":15.89,"n":30,"o":15.89,"t":"2026-09-22T16:00:00Z","v":1984,"vw":15.89},{"c":15.795,"h":15.89,"l":15.795,"n":18,"o":15.89,"t":"2026-09-22T16:15:00Z","v":4032,"vw":15.838302},{"c":15.75,"h":15.85,"l":15.7075,"n":159,"o":15.8434,"t":"2026-09-22T16:30:00Z","v":24981,"vw":15.825051},{"c":15.75,"h":15.81,"l":15.75,"n":43,"o":15.81,"t":"2026-09-22T16:45:00Z","v":3472,"vw":15.770723},{"c":15.75,"h":15.79,"l":15.715,"n":41,"o":15.75,"t":"2026-09-22T17:00:00Z","v":4084,"vw":15.738922},{"c":15.75,"h":15.76,"l":15.72,"n":36,"o":15.75,"t":"2026-09-22T17:15:00Z","v":3911,"vw":15.744956},{"c":15.75,"h":15.75,"l":15.7037,"n":35,"o":15.72,"t":"2026-09-22T17:30:00Z","v":5850,"vw":15.735244},{"c":15.75,"h":15.75,"l":15.7106,"n":37,"o":15.75,"t":"2026-09-22T17:45:00Z","v":3285,"vw":15.744889},{"c":15.74,"h":15.8099,"l":15.735,"n":67,"o":15.75,"t":"2026-09-22T18:00:00Z","v":13761,"vw":15.750436},{"c":15.81,"h":15.82,"l":15.74,"n":95,"o":15.75,"t":"2026-09-22T18:15:00Z","v":15229,"vw":15.784364},{"c":15.75,"h":15.965,"l":15.7257,"n":188,"o":15.76,"t":"2026-09-22T18:30:00Z","v":27664,"vw":15.809192},{"c":15.75,"h":15.75,"l":15.725,"n":72,"o":15.75,"t":"2026-09-22T18:45:00Z","v":6728,"vw":15.749627},{"c":15.75,"h":15.755,"l":15.72,"n":59,"o":15.75,"t":"2026-09-22T19:00:00Z","v":9333,"vw":15.740607},{"c":15.75,"h":15.7501,"l":15.74,"n":61,"o":15.74,"t":"2026-09-22T19:15:00Z","v":6313,"vw":15.747836},{"c":15.75,"h":15.8099,"l":15.73,"n":155,"o":15.75,"t":"2026-09-22T19:30:00Z","v":14416,"vw":15.750745},{"c":15.57,"h":15.75,"l":15.45,"n":423,"o":15.75,"t":"2026-09-22T19:45:00Z","v":52536,"vw":15.570049},{"c":15.57,"h":15.57,"l":15.57,"n":6,"o":15.57,"t":"2026-09-22T20:00:00Z","v":3037,"vw":15.57},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-22T22:30:00Z","v":850,"vw":15.2},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-09-23T08:00:00Z","v":140,"vw":15.57},{"c":15,"h":15.5,"l":15,"n":2,"o":15.5,"t":"2026-09-23T11:00:00Z","v":200,"vw":15.25},{"c":15.82,"h":15.84,"l":15.65,"n":24,"o":15.65,"t":"2026-09-23T13:30:00Z","v":9722,"vw":15.822519},{"c":15.84,"h":15.84,"l":15.8,"n":33,"o":15.84,"t":"2026-09-23T13:45:00Z","v":6740,"vw":15.833003},{"c":15.73,"h":15.87,"l":15.73,"n":81,"o":15.84,"t":"2026-09-23T14:00:00Z","v":16701,"vw":15.846667},{"c":15.9,"h":15.9,"l":15.795,"n":18,"o":15.795,"t":"2026-09-23T14:15:00Z","v":1397,"vw":15.84395},{"c":15.99,"h":16,"l":15.9,"n":29,"o":15.9,"t":"2026-09-23T14:30:00Z","v":2563,"vw":15.976498},{"c":15.98,"h":16.1,"l":15.97,"n":37,"o":15.97,"t":"2026-09-23T14:45:00Z","v":6541,"vw":16.021576},{"c":15.97,"h":16,"l":15.97,"n":13,"o":15.98,"t":"2026-09-23T15:00:00Z","v":1706,"vw":15.986536},{"c":15.98,"h":16.08,"l":15.97,"n":35,"o":15.97,"t":"2026-09-23T15:15:00Z","v":6844,"vw":15.994923},{"c":15.98,"h":16,"l":15.965,"n":42,"o":15.97,"t":"2026-09-23T15:30:00Z","v":16320,"vw":15.973604},{"c":16,"h":16.03,"l":15.972,"n":29,"o":16,"t":"2026-09-23T15:45:00Z","v":6904,"vw":16.011713},{"c":16.07,"h":16.07,"l":16,"n":14,"o":16,"t":"2026-09-23T16:00:00Z","v":2922,"vw":16.035365},{"c":16.05,"h":16.07,"l":16.04,"n":21,"o":16.04,"t":"2026-09-23T16:15:00Z","v":3967,"vw":16.064159},{"c":16.04,"h":16.09,"l":16.02,"n":42,"o":16.04,"t":"2026-09-23T16:30:00Z","v":7923,"vw":16.043444},{"c":16.02,"h":16.07,"l":16.02,"n":46,"o":16.0202,"t":"2026-09-23T16:45:00Z","v":3676,"vw":16.049905},{"c":16.055,"h":16.06,"l":16.04,"n":32,"o":16.04,"t":"2026-09-23T17:00:00Z","v":2452,"vw":16.054778},{"c":16.03,"h":16.06,"l":15.995,"n":39,"o":16.04,"t":"2026-09-23T17:15:00Z","v":11948,"vw":16.029305},{"c":16.06,"h":16.06,"l":16.02,"n":30,"o":16.03,"t":"2026-09-23T17:30:00Z","v":5148,"vw":16.050918},{"c":16.005,"h":16.03,"l":15.99,"n":18,"o":16.03,"t":"2026-09-23T17:45:00Z","v":2811,"vw":16.010855},{"c":16.005,"h":16.005,"l":16.005,"n":18,"o":16.005,"t":"2026-09-23T18:00:00Z","v":2807,"vw":16.005},{"c":15.8999,"h":16.0186,"l":15.88,"n":40,"o":16.005,"t":"2026-09-23T18:15:00Z","v":4695,"vw":15.965458},{"c":15.9283,"h":15.9283,"l":15.8501,"n":21,"o":15.875,"t":"2026-09-23T18:30:00Z","v":4400,"vw":15.875713},{"c":15.85,"h":16,"l":15.85,"n":32,"o":15.99,"t":"2026-09-23T18:45:00Z","v":4733,"vw":15.942863},{"c":16.01,"h":16.01,"l":15.905,"n":50,"o":15.98,"t":"2026-09-23T19:00:00Z","v":8735,"vw":15.994154},{"c":16.01,"h":16.02,"l":16,"n":20,"o":16.02,"t":"2026-09-23T19:15:00Z","v":2425,"vw":16.012964},{"c":16.05,"h":16.05,"l":15.905,"n":45,"o":16,"t":"2026-09-23T19:30:00Z","v":7675,"vw":15.930838},{"c":16.02,"h":16.06,"l":16,"n":92,"o":16.02,"t":"2026-09-23T19:45:00Z","v":8057,"vw":16.026065},{"c":16.32,"h":16.32,"l":15.96,"n":11,"o":15.96,"t":"2026-09-23T20:00:00Z","v":1370,"vw":16.180553},{"c":15.76,"h":15.76,"l":15.69,"n":5,"o":15.69,"t":"2026-09-23T21:00:00Z","v":900,"vw":15.743133},{"c":15.8177,"h":16.03,"l":15.8177,"n":18,"o":15.95,"t":"2026-09-24T13:30:00Z","v":3051,"vw":15.921149},{"c":15.875,"h":15.875,"l":15.875,"n":5,"o":15.875,"t":"2026-09-24T13:45:00Z","v":1143,"vw":15.875},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-09-24T14:00:00Z","v":635,"vw":15.88},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-24T14:30:00Z","v":200,"vw":15.95},{"c":15.71,"h":15.92,"l":15.71,"n":8,"o":15.92,"t":"2026-09-24T14:45:00Z","v":1625,"vw":15.828828},{"c":15.84,"h":15.84,"l":15.7703,"n":8,"o":15.7703,"t":"2026-09-24T15:00:00Z","v":1080,"vw":15.785296},{"c":15.705,"h":15.75,"l":15.68,"n":14,"o":15.71,"t":"2026-09-24T15:15:00Z","v":6000,"vw":15.709421},{"c":15.6865,"h":15.9635,"l":15.6865,"n":6,"o":15.7,"t":"2026-09-24T15:30:00Z","v":1055,"vw":15.771038},{"c":15.82,"h":15.82,"l":15.7332,"n":6,"o":15.7332,"t":"2026-09-24T15:45:00Z","v":329,"vw":15.778677},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-09-24T16:00:00Z","v":1502,"vw":15.83},{"c":15.7118,"h":15.7768,"l":15.7118,"n":2,"o":15.7768,"t":"2026-09-24T16:15:00Z","v":750,"vw":15.7508},{"c":15.97,"h":15.97,"l":15.72,"n":6,"o":15.72,"t":"2026-09-24T16:30:00Z","v":565,"vw":15.77},{"c":15.94,"h":15.97,"l":15.91,"n":4,"o":15.91,"t":"2026-09-24T16:45:00Z","v":1725,"vw":15.933015},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-09-24T17:30:00Z","v":100,"vw":15.91},{"c":15.9699,"h":15.9699,"l":15.9699,"n":1,"o":15.9699,"t":"2026-09-24T17:45:00Z","v":262,"vw":15.9699},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-09-24T18:00:00Z","v":150,"vw":15.97},{"c":15.9293,"h":15.9293,"l":15.9293,"n":1,"o":15.9293,"t":"2026-09-24T18:15:00Z","v":200,"vw":15.9293},{"c":15.97,"h":15.97,"l":15.9699,"n":2,"o":15.9699,"t":"2026-09-24T18:30:00Z","v":671,"vw":15.969915},{"c":15.9101,"h":15.9101,"l":15.9101,"n":1,"o":15.9101,"t":"2026-09-24T18:45:00Z","v":700,"vw":15.9101},{"c":15.958,"h":15.97,"l":15.94,"n":9,"o":15.94,"t":"2026-09-24T19:00:00Z","v":3873,"vw":15.957909},{"c":15.97,"h":15.97,"l":15.9381,"n":3,"o":15.9699,"t":"2026-09-24T19:30:00Z","v":1753,"vw":15.956269},{"c":15.91,"h":15.97,"l":15.91,"n":5,"o":15.94,"t":"2026-09-24T19:45:00Z","v":1020,"vw":15.935222},{"c":15.77,"h":15.77,"l":15.77,"n":4,"o":15.77,"t":"2026-09-24T20:00:00Z","v":302,"vw":15.77},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-09-24T20:15:00Z","v":380,"vw":15.66},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-24T21:00:00Z","v":290,"vw":15.7},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-09-25T12:00:00Z","v":300,"vw":15.62},{"c":15.47,"h":15.475,"l":15.45,"n":23,"o":15.47,"t":"2026-09-25T13:30:00Z","v":1255,"vw":15.467147},{"c":15.2601,"h":15.3931,"l":15.16,"n":27,"o":15.39,"t":"2026-09-25T13:45:00Z","v":14546,"vw":15.214833},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-09-25T14:00:00Z","v":1658,"vw":15.26},{"c":15.395,"h":15.395,"l":15.2205,"n":7,"o":15.3421,"t":"2026-09-25T14:15:00Z","v":1118,"vw":15.340254},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-09-25T14:45:00Z","v":319,"vw":15.57},{"c":15.415,"h":15.415,"l":15.415,"n":2,"o":15.415,"t":"2026-09-25T15:15:00Z","v":1010,"vw":15.415},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-25T15:30:00Z","v":100,"vw":15.4},{"c":15.2616,"h":15.39,"l":15.2616,"n":10,"o":15.39,"t":"2026-09-25T16:00:00Z","v":2834,"vw":15.34905},{"c":15.26,"h":15.39,"l":15.26,"n":4,"o":15.3708,"t":"2026-09-25T16:15:00Z","v":950,"vw":15.300179},{"c":15.37,"h":15.4095,"l":15.32,"n":15,"o":15.32,"t":"2026-09-25T16:30:00Z","v":3405,"vw":15.374652},{"c":15.39,"h":15.39,"l":15.269,"n":3,"o":15.269,"t":"2026-09-25T17:00:00Z","v":295,"vw":15.3295},{"c":15.39,"h":15.39,"l":15.2601,"n":4,"o":15.39,"t":"2026-09-25T17:15:00Z","v":1405,"vw":15.380721},{"c":15.39,"h":15.39,"l":15.26,"n":17,"o":15.32,"t":"2026-09-25T17:30:00Z","v":4207,"vw":15.308005},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-25T17:45:00Z","v":100,"vw":15.45},{"c":15.39,"h":15.39,"l":15.26,"n":31,"o":15.27,"t":"2026-09-25T18:15:00Z","v":4320,"vw":15.294277},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-09-25T18:30:00Z","v":1532,"vw":15.39},{"c":15.24,"h":15.3107,"l":15.24,"n":10,"o":15.3107,"t":"2026-09-25T18:45:00Z","v":642,"vw":15.28135},{"c":15.39,"h":15.39,"l":15.231,"n":13,"o":15.24,"t":"2026-09-25T19:00:00Z","v":1426,"vw":15.287007},{"c":15.2,"h":15.35,"l":15.2,"n":38,"o":15.24,"t":"2026-09-25T19:30:00Z","v":7401,"vw":15.277503},{"c":15.32,"h":15.32,"l":15.23,"n":20,"o":15.29,"t":"2026-09-25T19:45:00Z","v":7838,"vw":15.280182},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-09-25T20:00:00Z","v":345,"vw":15.32},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-09-25T23:45:00Z","v":350,"vw":15.2},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-28T08:00:00Z","v":170,"vw":15.25},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-09-28T11:00:00Z","v":520,"vw":15},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-28T11:30:00Z","v":500,"vw":16.09},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-28T12:30:00Z","v":100,"vw":15.11},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-28T13:15:00Z","v":200,"vw":15.11},{"c":14.78,"h":15.25,"l":14.78,"n":44,"o":15.25,"t":"2026-09-28T13:30:00Z","v":4949,"vw":14.941617},{"c":14.77,"h":14.78,"l":14.77,"n":12,"o":14.78,"t":"2026-09-28T13:45:00Z","v":2258,"vw":14.772365},{"c":14.815,"h":14.815,"l":14.78,"n":12,"o":14.78,"t":"2026-09-28T14:00:00Z","v":1562,"vw":14.791194},{"c":14.815,"h":14.815,"l":14.815,"n":3,"o":14.815,"t":"2026-09-28T14:15:00Z","v":226,"vw":14.815},{"c":14.77,"h":14.815,"l":14.77,"n":29,"o":14.7738,"t":"2026-09-28T14:30:00Z","v":27709,"vw":14.770749},{"c":14.7701,"h":14.885,"l":14.77,"n":7,"o":14.7701,"t":"2026-09-28T14:45:00Z","v":2629,"vw":14.787597},{"c":14.815,"h":14.89,"l":14.815,"n":3,"o":14.89,"t":"2026-09-28T15:15:00Z","v":402,"vw":14.843242},{"c":14.7801,"h":14.7801,"l":14.78,"n":6,"o":14.78,"t":"2026-09-28T15:30:00Z","v":1387,"vw":14.78005},{"c":14.8153,"h":14.8397,"l":14.81,"n":10,"o":14.81,"t":"2026-09-28T15:45:00Z","v":830,"vw":14.817051},{"c":14.81,"h":14.865,"l":14.81,"n":7,"o":14.865,"t":"2026-09-28T16:00:00Z","v":1155,"vw":14.841896},{"c":14.87,"h":14.87,"l":14.85,"n":6,"o":14.85,"t":"2026-09-28T16:15:00Z","v":2873,"vw":14.867835},{"c":14.845,"h":14.87,"l":14.845,"n":4,"o":14.87,"t":"2026-09-28T16:45:00Z","v":6333,"vw":14.869446},{"c":14.8327,"h":14.8327,"l":14.8327,"n":1,"o":14.8327,"t":"2026-09-28T17:00:00Z","v":100,"vw":14.8327},{"c":14.82,"h":14.855,"l":14.82,"n":19,"o":14.855,"t":"2026-09-28T17:15:00Z","v":1416,"vw":14.830104},{"c":14.82,"h":14.821,"l":14.81,"n":20,"o":14.82,"t":"2026-09-28T17:30:00Z","v":2873,"vw":14.817484},{"c":14.85,"h":14.85,"l":14.82,"n":6,"o":14.82,"t":"2026-09-28T17:45:00Z","v":78656,"vw":14.849428},{"c":14.815,"h":14.82,"l":14.8,"n":74,"o":14.82,"t":"2026-09-28T18:00:00Z","v":52659,"vw":14.809118},{"c":14.815,"h":14.815,"l":14.81,"n":30,"o":14.815,"t":"2026-09-28T18:15:00Z","v":10205,"vw":14.814331},{"c":14.815,"h":14.815,"l":14.811,"n":110,"o":14.815,"t":"2026-09-28T18:30:00Z","v":20041,"vw":14.813036},{"c":14.815,"h":14.815,"l":14.815,"n":2,"o":14.815,"t":"2026-09-28T18:45:00Z","v":200,"vw":14.815},{"c":14.815,"h":14.8199,"l":14.815,"n":22,"o":14.815,"t":"2026-09-28T19:00:00Z","v":6945,"vw":14.81515},{"c":14.82,"h":14.82,"l":14.815,"n":9,"o":14.815,"t":"2026-09-28T19:15:00Z","v":549,"vw":14.817083},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-09-28T19:30:00Z","v":1880,"vw":14.84},{"c":14.87,"h":14.87,"l":14.82,"n":33,"o":14.84,"t":"2026-09-28T19:45:00Z","v":4808,"vw":14.836602},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-09-28T20:00:00Z","v":717,"vw":14.9},{"c":14.73,"h":14.73,"l":14.48,"n":13,"o":14.58,"t":"2026-09-29T13:30:00Z","v":756,"vw":14.592291},{"c":14.4116,"h":14.565,"l":14.4116,"n":12,"o":14.43,"t":"2026-09-29T13:45:00Z","v":3184,"vw":14.526883},{"c":14.325,"h":14.4216,"l":14.32,"n":36,"o":14.4216,"t":"2026-09-29T14:00:00Z","v":12709,"vw":14.341013},{"c":14.28,"h":14.32,"l":14.27,"n":9,"o":14.32,"t":"2026-09-29T14:15:00Z","v":1714,"vw":14.300652},{"c":14.3,"h":14.365,"l":14.28,"n":22,"o":14.28,"t":"2026-09-29T14:30:00Z","v":4291,"vw":14.294767},{"c":14.3101,"h":14.335,"l":14.31,"n":7,"o":14.335,"t":"2026-09-29T14:45:00Z","v":706,"vw":14.31362},{"c":14.3101,"h":14.3241,"l":14.28,"n":7,"o":14.3241,"t":"2026-09-29T15:00:00Z","v":1841,"vw":14.291647},{"c":14.31,"h":14.32,"l":14.305,"n":10,"o":14.32,"t":"2026-09-29T15:15:00Z","v":2632,"vw":14.306838},{"c":14.31,"h":14.32,"l":14.305,"n":19,"o":14.32,"t":"2026-09-29T15:30:00Z","v":2737,"vw":14.314329},{"c":14.3128,"h":14.3128,"l":14.31,"n":11,"o":14.3128,"t":"2026-09-29T15:45:00Z","v":1390,"vw":14.310804},{"c":14.32,"h":14.32,"l":14.305,"n":10,"o":14.31,"t":"2026-09-29T16:00:00Z","v":3709,"vw":14.314865},{"c":14.315,"h":14.315,"l":14.3101,"n":5,"o":14.3101,"t":"2026-09-29T16:15:00Z","v":752,"vw":14.31304},{"c":14.22,"h":14.3165,"l":14.22,"n":19,"o":14.31,"t":"2026-09-29T16:30:00Z","v":3726,"vw":14.307215},{"c":14.5,"h":14.5,"l":14.31,"n":23,"o":14.31,"t":"2026-09-29T16:45:00Z","v":4689,"vw":14.337848},{"c":14.4,"h":14.5764,"l":14.37,"n":6,"o":14.5764,"t":"2026-09-29T17:00:00Z","v":577,"vw":14.473647},{"c":14.4,"h":14.52,"l":14.4,"n":8,"o":14.52,"t":"2026-09-29T17:30:00Z","v":2056,"vw":14.459442},{"c":14.4,"h":14.4,"l":14.39,"n":3,"o":14.39,"t":"2026-09-29T17:45:00Z","v":317,"vw":14.396154},{"c":14.4,"h":14.4,"l":14.39,"n":11,"o":14.39,"t":"2026-09-29T18:00:00Z","v":1377,"vw":14.392634},{"c":14.42,"h":14.5291,"l":14.4,"n":4,"o":14.4,"t":"2026-09-29T18:15:00Z","v":5300,"vw":14.405296},{"c":14.4,"h":14.5063,"l":14.4,"n":18,"o":14.5063,"t":"2026-09-29T18:30:00Z","v":3458,"vw":14.40772},{"c":14.37,"h":14.4,"l":14.36,"n":18,"o":14.4,"t":"2026-09-29T18:45:00Z","v":2702,"vw":14.382025},{"c":14.39,"h":14.52,"l":14.36,"n":12,"o":14.52,"t":"2026-09-29T19:00:00Z","v":1835,"vw":14.380044},{"c":14.37,"h":14.405,"l":14.36,"n":30,"o":14.39,"t":"2026-09-29T19:15:00Z","v":4816,"vw":14.390076},{"c":14.39,"h":14.4979,"l":14.36,"n":34,"o":14.37,"t":"2026-09-29T19:30:00Z","v":10111,"vw":14.388645},{"c":14.46,"h":14.65,"l":13.51,"n":327,"o":14.65,"t":"2026-09-29T19:45:00Z","v":53140,"vw":14.296796},{"c":14.46,"h":14.46,"l":14.46,"n":6,"o":14.46,"t":"2026-09-29T20:00:00Z","v":5505,"vw":14.46},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-09-30T08:00:00Z","v":1139,"vw":14.03},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-30T11:15:00Z","v":100,"vw":14.8},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-09-30T13:15:00Z","v":200,"vw":14.71},{"c":14.7363,"h":14.84,"l":14.4,"n":26,"o":14.4,"t":"2026-09-30T13:30:00Z","v":5631,"vw":14.714157},{"c":14.71,"h":14.712,"l":14.71,"n":4,"o":14.712,"t":"2026-09-30T13:45:00Z","v":400,"vw":14.7105},{"c":14.71,"h":14.805,"l":14.71,"n":16,"o":14.71,"t":"2026-09-30T14:00:00Z","v":1560,"vw":14.754457},{"c":14.66,"h":14.66,"l":14.66,"n":5,"o":14.66,"t":"2026-09-30T14:15:00Z","v":757,"vw":14.66},{"c":14.62,"h":14.6371,"l":14.62,"n":7,"o":14.62,"t":"2026-09-30T14:30:00Z","v":1149,"vw":14.621632},{"c":14.64,"h":14.64,"l":14.62,"n":3,"o":14.62,"t":"2026-09-30T14:45:00Z","v":207,"vw":14.63},{"c":14.645,"h":14.645,"l":14.645,"n":1,"o":14.645,"t":"2026-09-30T15:00:00Z","v":500,"vw":14.645},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-09-30T15:15:00Z","v":155,"vw":14.62},{"c":14.61,"h":14.645,"l":14.61,"n":28,"o":14.62,"t":"2026-09-30T15:30:00Z","v":7835,"vw":14.618151},{"c":14.6,"h":14.61,"l":14.6,"n":5,"o":14.61,"t":"2026-09-30T15:45:00Z","v":290,"vw":14.605},{"c":14.615,"h":14.615,"l":14.61,"n":2,"o":14.61,"t":"2026-09-30T16:00:00Z","v":350,"vw":14.613571},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-09-30T16:15:00Z","v":100,"vw":14.58},{"c":14.6086,"h":14.615,"l":14.6086,"n":2,"o":14.615,"t":"2026-09-30T16:30:00Z","v":1177,"vw":14.614038},{"c":14.64,"h":14.65,"l":14.615,"n":13,"o":14.615,"t":"2026-09-30T16:45:00Z","v":3501,"vw":14.641836},{"c":14.58,"h":14.58,"l":14.58,"n":5,"o":14.58,"t":"2026-09-30T17:00:00Z","v":250,"vw":14.58},{"c":14.5801,"h":14.5801,"l":14.5801,"n":2,"o":14.5801,"t":"2026-09-30T17:15:00Z","v":224,"vw":14.5801},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-09-30T18:15:00Z","v":1105,"vw":14.58},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-09-30T18:45:00Z","v":153,"vw":14.58},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-09-30T19:00:00Z","v":195,"vw":14.59},{"c":14.8,"h":14.8,"l":14.58,"n":25,"o":14.61,"t":"2026-09-30T19:30:00Z","v":4220,"vw":14.631762},{"c":14.7631,"h":14.7631,"l":14.73,"n":12,"o":14.734,"t":"2026-09-30T19:45:00Z","v":1318,"vw":14.748995},{"c":14.55,"h":14.55,"l":14.55,"n":4,"o":14.55,"t":"2026-09-30T20:00:00Z","v":285,"vw":14.55},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-01T13:15:00Z","v":2314,"vw":14.8},{"c":14.78,"h":14.78,"l":14.6,"n":23,"o":14.78,"t":"2026-10-01T13:30:00Z","v":2339,"vw":14.707221},{"c":14.695,"h":14.695,"l":14.695,"n":3,"o":14.695,"t":"2026-10-01T13:45:00Z","v":253,"vw":14.695},{"c":14.6,"h":14.6351,"l":14.5059,"n":6,"o":14.635,"t":"2026-10-01T14:00:00Z","v":1666,"vw":14.583812},{"c":14.47,"h":14.525,"l":14.47,"n":6,"o":14.525,"t":"2026-10-01T14:15:00Z","v":1930,"vw":14.477105},{"c":14.45,"h":14.55,"l":14.42,"n":33,"o":14.47,"t":"2026-10-01T14:30:00Z","v":34057,"vw":14.448864},{"c":14.49,"h":14.49,"l":14.42,"n":16,"o":14.45,"t":"2026-10-01T14:45:00Z","v":4298,"vw":14.444686},{"c":14.5,"h":14.5,"l":14.48,"n":10,"o":14.48,"t":"2026-10-01T15:00:00Z","v":1283,"vw":14.495},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-01T15:15:00Z","v":100,"vw":14.5},{"c":14.47,"h":14.5805,"l":14.47,"n":8,"o":14.502,"t":"2026-10-01T15:30:00Z","v":2452,"vw":14.524498},{"c":14.5,"h":14.64,"l":14.47,"n":7,"o":14.5,"t":"2026-10-01T15:45:00Z","v":906,"vw":14.536667},{"c":14.76,"h":14.76,"l":14.44,"n":11,"o":14.5438,"t":"2026-10-01T16:15:00Z","v":831,"vw":14.623538},{"c":14.75,"h":14.75,"l":14.6,"n":2,"o":14.6,"t":"2026-10-01T16:30:00Z","v":722,"vw":14.651939},{"c":14.44,"h":14.47,"l":14.44,"n":4,"o":14.47,"t":"2026-10-01T16:45:00Z","v":400,"vw":14.462105},{"c":14.44,"h":14.45,"l":14.44,"n":7,"o":14.45,"t":"2026-10-01T17:30:00Z","v":600,"vw":14.448},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-01T18:00:00Z","v":100,"vw":14.44},{"c":14.455,"h":14.455,"l":14.455,"n":1,"o":14.455,"t":"2026-10-01T18:30:00Z","v":100,"vw":14.455},{"c":14.4564,"h":14.4564,"l":14.4564,"n":3,"o":14.4564,"t":"2026-10-01T18:45:00Z","v":174,"vw":14.4564},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-01T19:15:00Z","v":150,"vw":14.45},{"c":14.455,"h":14.47,"l":14.45,"n":4,"o":14.45,"t":"2026-10-01T19:30:00Z","v":804,"vw":14.454378},{"c":14.5,"h":14.5,"l":14.47,"n":13,"o":14.47,"t":"2026-10-01T19:45:00Z","v":1572,"vw":14.492431},{"c":14.52,"h":14.52,"l":14.52,"n":5,"o":14.52,"t":"2026-10-01T20:00:00Z","v":661,"vw":14.52},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-01T21:00:00Z","v":300,"vw":14.5},{"c":14.47,"h":14.81,"l":14.47,"n":10,"o":14.81,"t":"2026-10-02T13:30:00Z","v":4146,"vw":14.556015},{"c":14.2854,"h":14.2854,"l":14.2854,"n":2,"o":14.2854,"t":"2026-10-02T14:00:00Z","v":230,"vw":14.2854},{"c":14.335,"h":14.335,"l":14.2199,"n":9,"o":14.335,"t":"2026-10-02T14:15:00Z","v":809,"vw":14.316826},{"c":14.24,"h":14.24,"l":14.215,"n":6,"o":14.215,"t":"2026-10-02T14:30:00Z","v":1403,"vw":14.22213},{"c":14.195,"h":14.24,"l":14.195,"n":2,"o":14.24,"t":"2026-10-02T14:45:00Z","v":2130,"vw":14.197113},{"c":14.14,"h":14.17,"l":14.14,"n":20,"o":14.1501,"t":"2026-10-02T15:00:00Z","v":8054,"vw":14.150757},{"c":14.145,"h":14.155,"l":14.14,"n":11,"o":14.15,"t":"2026-10-02T15:15:00Z","v":3273,"vw":14.143641},{"c":14.145,"h":14.145,"l":14.145,"n":4,"o":14.145,"t":"2026-10-02T15:30:00Z","v":979,"vw":14.145},{"c":14.13,"h":14.145,"l":14.13,"n":6,"o":14.145,"t":"2026-10-02T15:45:00Z","v":1028,"vw":14.143292},{"c":14.13,"h":14.14,"l":14.13,"n":15,"o":14.14,"t":"2026-10-02T16:00:00Z","v":5304,"vw":14.133523},{"c":14.15,"h":14.17,"l":14.15,"n":7,"o":14.15,"t":"2026-10-02T16:30:00Z","v":916,"vw":14.159449},{"c":14.165,"h":14.165,"l":14.15,"n":10,"o":14.165,"t":"2026-10-02T16:45:00Z","v":4556,"vw":14.15521},{"c":14.15,"h":14.165,"l":14.15,"n":16,"o":14.15,"t":"2026-10-02T17:00:00Z","v":1780,"vw":14.151184},{"c":14.14,"h":14.1508,"l":14.14,"n":13,"o":14.15,"t":"2026-10-02T17:15:00Z","v":1577,"vw":14.149688},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-02T17:30:00Z","v":1069,"vw":14.16},{"c":14.145,"h":14.145,"l":14.14,"n":13,"o":14.14,"t":"2026-10-02T18:15:00Z","v":946,"vw":14.14067},{"c":14.13,"h":14.141,"l":14.13,"n":10,"o":14.141,"t":"2026-10-02T18:30:00Z","v":686,"vw":14.138736},{"c":14.13,"h":14.13,"l":14.13,"n":4,"o":14.13,"t":"2026-10-02T18:45:00Z","v":600,"vw":14.13},{"c":14.13,"h":14.14,"l":14.1,"n":12,"o":14.13,"t":"2026-10-02T19:00:00Z","v":3724,"vw":14.130165},{"c":14.13,"h":14.1477,"l":14.1,"n":13,"o":14.1477,"t":"2026-10-02T19:15:00Z","v":2499,"vw":14.12592},{"c":14.13,"h":14.13,"l":14.13,"n":9,"o":14.13,"t":"2026-10-02T19:30:00Z","v":1870,"vw":14.13},{"c":14.19,"h":14.19,"l":14.11,"n":80,"o":14.131,"t":"2026-10-02T19:45:00Z","v":11852,"vw":14.124736},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-02T20:00:00Z","v":400,"vw":14.2},{"c":14.2228,"h":14.2228,"l":14.04,"n":14,"o":14.04,"t":"2026-10-05T13:30:00Z","v":1639,"vw":14.079372},{"c":14.07,"h":14.1,"l":14.07,"n":5,"o":14.1,"t":"2026-10-05T13:45:00Z","v":601,"vw":14.095},{"c":14.0978,"h":14.175,"l":14.0978,"n":5,"o":14.175,"t":"2026-10-05T14:00:00Z","v":342,"vw":14.123533},{"c":14.175,"h":14.175,"l":14.05,"n":3,"o":14.1717,"t":"2026-10-05T14:15:00Z","v":1300,"vw":14.165131},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-05T14:30:00Z","v":100,"vw":14.05},{"c":14.07,"h":14.185,"l":14.07,"n":3,"o":14.185,"t":"2026-10-05T14:45:00Z","v":369,"vw":14.121157},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-05T15:00:00Z","v":202,"vw":14.08},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-05T15:15:00Z","v":2471,"vw":14.3},{"c":14.07,"h":14.07,"l":14.07,"n":3,"o":14.07,"t":"2026-10-05T15:30:00Z","v":120,"vw":14.07},{"c":14.1,"h":14.105,"l":14.1,"n":10,"o":14.1,"t":"2026-10-05T15:45:00Z","v":596,"vw":14.101667},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-05T16:30:00Z","v":177,"vw":14.08},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-05T16:45:00Z","v":300,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-05T17:00:00Z","v":100,"vw":14.1},{"c":14.05,"h":14.09,"l":14.05,"n":27,"o":14.09,"t":"2026-10-05T17:15:00Z","v":18308,"vw":14.078626},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-05T17:30:00Z","v":220,"vw":14.08},{"c":14.06,"h":14.1436,"l":14.05,"n":18,"o":14.08,"t":"2026-10-05T17:45:00Z","v":1173,"vw":14.086896},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-05T18:45:00Z","v":100,"vw":14.07},{"c":14.07,"h":14.16,"l":14.07,"n":6,"o":14.07,"t":"2026-10-05T19:00:00Z","v":824,"vw":14.113246},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-05T19:15:00Z","v":100,"vw":14.1},{"c":14.1001,"h":14.1001,"l":14.1001,"n":1,"o":14.1001,"t":"2026-10-05T19:30:00Z","v":240,"vw":14.1001},{"c":13.98,"h":14.11,"l":13.96,"n":467,"o":14.11,"t":"2026-10-05T19:45:00Z","v":179877,"vw":14.044242},{"c":14.0244,"h":14.14,"l":14.0244,"n":10,"o":14.14,"t":"2026-10-05T20:00:00Z","v":174742,"vw":14.024984},{"c":14.1305,"h":14.1305,"l":13.96,"n":16,"o":13.96,"t":"2026-10-06T13:30:00Z","v":7931,"vw":14.100367},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-06T13:45:00Z","v":300,"vw":14.13},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-06T14:00:00Z","v":111,"vw":14.15},{"c":14.2291,"h":14.2291,"l":14.2291,"n":1,"o":14.2291,"t":"2026-10-06T14:15:00Z","v":150,"vw":14.2291},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-06T15:00:00Z","v":400,"vw":14.2},{"c":14.1201,"h":14.185,"l":14.1201,"n":4,"o":14.185,"t":"2026-10-06T15:15:00Z","v":583,"vw":14.154393},{"c":14.09,"h":14.145,"l":14.09,"n":3,"o":14.145,"t":"2026-10-06T15:30:00Z","v":818,"vw":14.097946},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-06T15:45:00Z","v":178,"vw":14.05},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-06T16:15:00Z","v":125,"vw":14.09},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-06T16:30:00Z","v":400,"vw":14.09},{"c":14.095,"h":14.23,"l":14.09,"n":8,"o":14.15,"t":"2026-10-06T16:45:00Z","v":822,"vw":14.161028},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-06T17:00:00Z","v":706,"vw":14.17},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-06T17:15:00Z","v":1412,"vw":14.17},{"c":14.125,"h":14.125,"l":14.125,"n":1,"o":14.125,"t":"2026-10-06T19:00:00Z","v":700,"vw":14.125},{"c":14.1122,"h":14.1411,"l":14.0923,"n":3,"o":14.1411,"t":"2026-10-06T19:15:00Z","v":555,"vw":14.126735},{"c":14.052,"h":14.052,"l":14.052,"n":1,"o":14.052,"t":"2026-10-06T19:30:00Z","v":100,"vw":14.052},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-06T19:45:00Z","v":200,"vw":14.05},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-06T20:00:00Z","v":290,"vw":14.1},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-10-07T13:15:00Z","v":100,"vw":14.38},{"c":14.3995,"h":14.5836,"l":14.36,"n":17,"o":14.45,"t":"2026-10-07T13:30:00Z","v":4434,"vw":14.383956},{"c":14.355,"h":14.3895,"l":14.355,"n":2,"o":14.3895,"t":"2026-10-07T13:45:00Z","v":1300,"vw":14.360308},{"c":14.498,"h":14.6,"l":14.39,"n":17,"o":14.39,"t":"2026-10-07T14:00:00Z","v":2309,"vw":14.49679},{"c":14.5839,"h":14.5839,"l":14.485,"n":3,"o":14.485,"t":"2026-10-07T14:15:00Z","v":300,"vw":14.5471},{"c":14.5,"h":14.5199,"l":14.445,"n":16,"o":14.445,"t":"2026-10-07T14:30:00Z","v":1437,"vw":14.504786},{"c":14.5199,"h":14.5199,"l":14.465,"n":14,"o":14.49,"t":"2026-10-07T15:00:00Z","v":1648,"vw":14.489823},{"c":14.54,"h":14.54,"l":14.51,"n":15,"o":14.5199,"t":"2026-10-07T15:45:00Z","v":1040,"vw":14.521535},{"c":14.6,"h":14.6,"l":14.565,"n":6,"o":14.565,"t":"2026-10-07T16:00:00Z","v":3599,"vw":14.589105},{"c":14.3301,"h":14.52,"l":14.3301,"n":15,"o":14.52,"t":"2026-10-07T17:00:00Z","v":10601,"vw":14.339052},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-07T17:15:00Z","v":171,"vw":14.36},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-07T17:30:00Z","v":2400,"vw":14.49},{"c":14.4848,"h":14.4848,"l":14.4848,"n":2,"o":14.4848,"t":"2026-10-07T17:45:00Z","v":2000,"vw":14.4848},{"c":14.6199,"h":14.6199,"l":14.59,"n":4,"o":14.6,"t":"2026-10-07T19:00:00Z","v":553,"vw":14.607227},{"c":14.5156,"h":14.6,"l":14.5156,"n":2,"o":14.6,"t":"2026-10-07T19:15:00Z","v":200,"vw":14.5578},{"c":14.37,"h":14.38,"l":14.36,"n":7,"o":14.38,"t":"2026-10-07T19:30:00Z","v":505,"vw":14.372004},{"c":14.36,"h":14.61,"l":14.36,"n":19,"o":14.485,"t":"2026-10-07T19:45:00Z","v":3525,"vw":14.528821},{"c":14.43,"h":14.43,"l":14.43,"n":5,"o":14.43,"t":"2026-10-07T20:00:00Z","v":149,"vw":14.43},{"c":14.44,"h":14.44,"l":14.44,"n":6,"o":14.44,"t":"2026-10-08T13:30:00Z","v":730,"vw":14.44},{"c":14.61,"h":14.64,"l":14.58,"n":6,"o":14.58,"t":"2026-10-08T13:45:00Z","v":2260,"vw":14.620961},{"c":14.5631,"h":14.5805,"l":14.5631,"n":3,"o":14.5805,"t":"2026-10-08T14:00:00Z","v":1506,"vw":14.570037},{"c":14.49,"h":14.49,"l":14.49,"n":6,"o":14.49,"t":"2026-10-08T15:15:00Z","v":236,"vw":14.49},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-10-08T15:30:00Z","v":106,"vw":14.54},{"c":14.56,"h":14.56,"l":14.559,"n":3,"o":14.559,"t":"2026-10-08T15:45:00Z","v":1432,"vw":14.559559},{"c":14.5599,"h":14.5599,"l":14.5599,"n":2,"o":14.5599,"t":"2026-10-08T16:00:00Z","v":250,"vw":14.5599},{"c":14.525,"h":14.525,"l":14.525,"n":1,"o":14.525,"t":"2026-10-08T16:15:00Z","v":344,"vw":14.525},{"c":14.4901,"h":14.56,"l":14.49,"n":10,"o":14.56,"t":"2026-10-08T16:30:00Z","v":3161,"vw":14.492367},{"c":14.485,"h":14.485,"l":14.41,"n":3,"o":14.41,"t":"2026-10-08T16:45:00Z","v":592,"vw":14.441672},{"c":14.485,"h":14.485,"l":14.485,"n":3,"o":14.485,"t":"2026-10-08T17:00:00Z","v":176,"vw":14.485},{"c":14.485,"h":14.485,"l":14.485,"n":1,"o":14.485,"t":"2026-10-08T17:15:00Z","v":1249,"vw":14.485},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-08T17:30:00Z","v":2000,"vw":14.41},{"c":14.485,"h":14.485,"l":14.485,"n":2,"o":14.485,"t":"2026-10-08T18:00:00Z","v":1366,"vw":14.485},{"c":14.4601,"h":14.4601,"l":14.4601,"n":1,"o":14.4601,"t":"2026-10-08T18:15:00Z","v":100,"vw":14.4601},{"c":14.41,"h":14.51,"l":14.41,"n":11,"o":14.46,"t":"2026-10-08T18:45:00Z","v":1061,"vw":14.443167},{"c":14.485,"h":14.485,"l":14.42,"n":2,"o":14.42,"t":"2026-10-08T19:00:00Z","v":1366,"vw":14.461208},{"c":14.43,"h":14.43,"l":14.43,"n":4,"o":14.43,"t":"2026-10-08T19:15:00Z","v":694,"vw":14.43},{"c":14.41,"h":14.4256,"l":14.41,"n":11,"o":14.411,"t":"2026-10-08T19:30:00Z","v":902,"vw":14.411844},{"c":14.525,"h":14.525,"l":14.45,"n":29,"o":14.45,"t":"2026-10-08T19:45:00Z","v":1326,"vw":14.472989},{"c":14.48,"h":14.48,"l":14.48,"n":6,"o":14.48,"t":"2026-10-08T20:00:00Z","v":251,"vw":14.48},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-09T12:15:00Z","v":500,"vw":13.6},{"c":14.4603,"h":14.4603,"l":14.4603,"n":1,"o":14.4603,"t":"2026-10-09T13:00:00Z","v":350,"vw":14.4603},{"c":14.1,"h":14.4268,"l":13.84,"n":14,"o":13.92,"t":"2026-10-09T13:30:00Z","v":2359,"vw":14.121945},{"c":14.025,"h":14.025,"l":14.025,"n":15,"o":14.025,"t":"2026-10-09T13:45:00Z","v":1366,"vw":14.025},{"c":13.9,"h":14,"l":13.9,"n":11,"o":13.95,"t":"2026-10-09T14:00:00Z","v":1169,"vw":13.957701},{"c":14.02,"h":14.025,"l":14.0085,"n":14,"o":14.025,"t":"2026-10-09T14:15:00Z","v":1263,"vw":14.018944},{"c":14.005,"h":14.005,"l":14.005,"n":2,"o":14.005,"t":"2026-10-09T14:45:00Z","v":518,"vw":14.005},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-09T15:00:00Z","v":100,"vw":14.08},{"c":14.005,"h":14.09,"l":13.92,"n":26,"o":14.08,"t":"2026-10-09T15:15:00Z","v":3817,"vw":14.046961},{"c":13.91,"h":13.995,"l":13.91,"n":3,"o":13.995,"t":"2026-10-09T15:30:00Z","v":345,"vw":13.9475},{"c":13.9443,"h":13.9443,"l":13.9443,"n":2,"o":13.9443,"t":"2026-10-09T16:00:00Z","v":290,"vw":13.9443},{"c":14.0695,"h":14.0695,"l":14.0695,"n":1,"o":14.0695,"t":"2026-10-09T16:30:00Z","v":500,"vw":14.0695},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-09T16:45:00Z","v":100,"vw":14.05},{"c":13.9201,"h":13.9201,"l":13.9201,"n":1,"o":13.9201,"t":"2026-10-09T17:00:00Z","v":1000,"vw":13.9201},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-10-09T17:15:00Z","v":217,"vw":13.99},{"c":13.96,"h":14.005,"l":13.96,"n":5,"o":14.005,"t":"2026-10-09T17:30:00Z","v":915,"vw":13.995132},{"c":14.005,"h":14.005,"l":14.005,"n":1,"o":14.005,"t":"2026-10-09T17:45:00Z","v":200,"vw":14.005},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-09T18:00:00Z","v":813,"vw":14.01},{"c":14.005,"h":14.005,"l":13.9877,"n":2,"o":13.9877,"t":"2026-10-09T18:15:00Z","v":200,"vw":13.99635},{"c":13.9573,"h":13.9573,"l":13.9,"n":26,"o":13.93,"t":"2026-10-09T18:30:00Z","v":1474,"vw":13.930676},{"c":13.96,"h":13.96,"l":13.86,"n":22,"o":13.9,"t":"2026-10-09T18:45:00Z","v":4383,"vw":13.929314},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-10-09T19:00:00Z","v":752,"vw":13.91},{"c":13.82,"h":13.86,"l":13.82,"n":7,"o":13.86,"t":"2026-10-09T19:15:00Z","v":2770,"vw":13.849055},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-09T19:30:00Z","v":500,"vw":13.83},{"c":13.88,"h":13.88,"l":13.82,"n":27,"o":13.83,"t":"2026-10-09T19:45:00Z","v":3796,"vw":13.847335},{"c":13.89,"h":13.89,"l":13.89,"n":5,"o":13.89,"t":"2026-10-09T20:00:00Z","v":841,"vw":13.89},{"c":13.66,"h":13.84,"l":13.66,"n":24,"o":13.84,"t":"2026-10-12T13:30:00Z","v":4936,"vw":13.725969},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-12T13:45:00Z","v":101,"vw":13.8},{"c":13.6801,"h":13.8,"l":13.68,"n":7,"o":13.8,"t":"2026-10-12T14:00:00Z","v":523,"vw":13.733361},{"c":13.6001,"h":13.645,"l":13.6,"n":7,"o":13.6001,"t":"2026-10-12T14:15:00Z","v":1127,"vw":13.623876},{"c":13.6001,"h":13.6001,"l":13.6,"n":8,"o":13.6,"t":"2026-10-12T14:30:00Z","v":602,"vw":13.60005},{"c":13.6,"h":13.6,"l":13.57,"n":5,"o":13.57,"t":"2026-10-12T15:15:00Z","v":1126,"vw":13.581132},{"c":13.645,"h":13.645,"l":13.645,"n":2,"o":13.645,"t":"2026-10-12T16:15:00Z","v":2000,"vw":13.645},{"c":13.6,"h":13.645,"l":13.6,"n":9,"o":13.62,"t":"2026-10-12T17:00:00Z","v":1313,"vw":13.617214},{"c":13.6,"h":13.6,"l":13.6,"n":7,"o":13.6,"t":"2026-10-12T18:15:00Z","v":590,"vw":13.6},{"c":13.615,"h":13.615,"l":13.6,"n":11,"o":13.6,"t":"2026-10-12T18:30:00Z","v":2951,"vw":13.60083},{"c":13.6293,"h":13.6293,"l":13.6293,"n":5,"o":13.6293,"t":"2026-10-12T18:45:00Z","v":370,"vw":13.6293},{"c":13.6299,"h":13.6299,"l":13.6299,"n":1,"o":13.6299,"t":"2026-10-12T19:00:00Z","v":100,"vw":13.6299},{"c":13.5814,"h":13.5814,"l":13.5814,"n":6,"o":13.5814,"t":"2026-10-12T19:15:00Z","v":173,"vw":13.5814},{"c":13.615,"h":13.615,"l":13.58,"n":10,"o":13.58,"t":"2026-10-12T19:30:00Z","v":1465,"vw":13.596391},{"c":13.63,"h":13.63,"l":13.58,"n":26,"o":13.6,"t":"2026-10-12T19:45:00Z","v":3487,"vw":13.595334},{"c":13.65,"h":13.65,"l":13.65,"n":5,"o":13.65,"t":"2026-10-12T20:00:00Z","v":246,"vw":13.65},{"c":13.715,"h":13.715,"l":13.58,"n":8,"o":13.58,"t":"2026-10-13T13:30:00Z","v":1745,"vw":13.604093},{"c":13.6357,"h":13.6357,"l":13.6357,"n":1,"o":13.6357,"t":"2026-10-13T13:45:00Z","v":606,"vw":13.6357},{"c":13.5,"h":13.6,"l":13.5,"n":17,"o":13.6,"t":"2026-10-13T14:00:00Z","v":1665,"vw":13.523346},{"c":13.501,"h":13.52,"l":13.501,"n":8,"o":13.52,"t":"2026-10-13T14:15:00Z","v":7601,"vw":13.501514},{"c":13.5,"h":13.5,"l":13.5,"n":8,"o":13.5,"t":"2026-10-13T14:30:00Z","v":407,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-13T14:45:00Z","v":252,"vw":13.5},{"c":13.45,"h":13.45,"l":13.45,"n":12,"o":13.45,"t":"2026-10-13T15:00:00Z","v":571,"vw":13.45},{"c":13.4499,"h":13.4499,"l":13.4499,"n":1,"o":13.4499,"t":"2026-10-13T15:15:00Z","v":100,"vw":13.4499},{"c":13.435,"h":13.435,"l":13.435,"n":2,"o":13.435,"t":"2026-10-13T15:45:00Z","v":274,"vw":13.435},{"c":13.385,"h":13.42,"l":13.37,"n":22,"o":13.42,"t":"2026-10-13T16:00:00Z","v":1926,"vw":13.389225},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-13T16:15:00Z","v":175,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":2,"o":13.4,"t":"2026-10-13T16:30:00Z","v":322,"vw":13.4},{"c":13.18,"h":13.365,"l":13.18,"n":21,"o":13.365,"t":"2026-10-13T16:45:00Z","v":1766,"vw":13.270606},{"c":13.2138,"h":13.275,"l":13.18,"n":12,"o":13.25,"t":"2026-10-13T17:00:00Z","v":1193,"vw":13.23319},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-13T17:15:00Z","v":174,"vw":13.25},{"c":13.2,"h":13.24,"l":13.2,"n":14,"o":13.21,"t":"2026-10-13T17:30:00Z","v":1368,"vw":13.212},{"c":13.22,"h":13.22,"l":13.22,"n":6,"o":13.22,"t":"2026-10-13T17:45:00Z","v":461,"vw":13.22},{"c":13.3499,"h":13.3499,"l":13.3499,"n":1,"o":13.3499,"t":"2026-10-13T18:00:00Z","v":1000,"vw":13.3499},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-13T18:15:00Z","v":100,"vw":13.3},{"c":13.315,"h":13.315,"l":13.315,"n":1,"o":13.315,"t":"2026-10-13T18:30:00Z","v":200,"vw":13.315},{"c":13.2,"h":13.28,"l":13.2,"n":15,"o":13.26,"t":"2026-10-13T18:45:00Z","v":2155,"vw":13.222066},{"c":13.2995,"h":13.2995,"l":13.2995,"n":1,"o":13.2995,"t":"2026-10-13T19:15:00Z","v":375,"vw":13.2995},{"c":13.25,"h":13.25,"l":13.25,"n":8,"o":13.25,"t":"2026-10-13T19:30:00Z","v":288,"vw":13.25},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-13T19:45:00Z","v":1000,"vw":13.23},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-13T20:00:00Z","v":133,"vw":13.12},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-14T10:15:00Z","v":196,"vw":13},{"c":12.625,"h":12.75,"l":12.61,"n":54,"o":12.75,"t":"2026-10-14T13:30:00Z","v":11943,"vw":12.653581},{"c":12.5007,"h":12.67,"l":12.5007,"n":17,"o":12.625,"t":"2026-10-14T13:45:00Z","v":1881,"vw":12.615766},{"c":12.46,"h":12.4907,"l":12.45,"n":34,"o":12.45,"t":"2026-10-14T14:00:00Z","v":6930,"vw":12.466814},{"c":12.7,"h":12.7,"l":12.62,"n":5,"o":12.62,"t":"2026-10-14T14:15:00Z","v":439,"vw":12.646403},{"c":12.5,"h":12.7,"l":12.5,"n":20,"o":12.7,"t":"2026-10-14T14:30:00Z","v":14835,"vw":12.672778},{"c":12.5,"h":12.7,"l":12.5,"n":16,"o":12.5,"t":"2026-10-14T14:45:00Z","v":6468,"vw":12.510594},{"c":12.6,"h":12.6,"l":12.5,"n":11,"o":12.5,"t":"2026-10-14T15:00:00Z","v":4284,"vw":12.51062},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-14T15:15:00Z","v":500,"vw":12.67},{"c":12.5119,"h":12.5119,"l":12.5,"n":15,"o":12.5,"t":"2026-10-14T15:30:00Z","v":5700,"vw":12.510505},{"c":12.56,"h":12.56,"l":12.56,"n":5,"o":12.56,"t":"2026-10-14T15:45:00Z","v":325,"vw":12.56},{"c":12.5,"h":12.5,"l":12.5,"n":9,"o":12.5,"t":"2026-10-14T16:00:00Z","v":756,"vw":12.5},{"c":12.521,"h":12.521,"l":12.52,"n":8,"o":12.52,"t":"2026-10-14T16:15:00Z","v":2917,"vw":12.520834},{"c":12.5201,"h":12.5201,"l":12.52,"n":6,"o":12.52,"t":"2026-10-14T16:45:00Z","v":3762,"vw":12.520027},{"c":12.53,"h":12.54,"l":12.53,"n":4,"o":12.53,"t":"2026-10-14T17:30:00Z","v":800,"vw":12.5325},{"c":12.548,"h":12.55,"l":12.52,"n":16,"o":12.52,"t":"2026-10-14T17:45:00Z","v":3649,"vw":12.53882},{"c":12.5201,"h":12.535,"l":12.52,"n":4,"o":12.535,"t":"2026-10-14T18:00:00Z","v":1170,"vw":12.521409},{"c":12.535,"h":12.535,"l":12.52,"n":2,"o":12.52,"t":"2026-10-14T18:30:00Z","v":300,"vw":12.5275},{"c":12.52,"h":12.5201,"l":12.52,"n":10,"o":12.52,"t":"2026-10-14T19:00:00Z","v":6256,"vw":12.520048},{"c":12.55,"h":12.55,"l":12.52,"n":5,"o":12.52,"t":"2026-10-14T19:15:00Z","v":506,"vw":12.544012},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-10-14T19:30:00Z","v":3500,"vw":12.53},{"c":12.6,"h":12.6,"l":12.52,"n":17,"o":12.52,"t":"2026-10-14T19:45:00Z","v":2880,"vw":12.53649},{"c":12.58,"h":12.58,"l":12.58,"n":7,"o":12.58,"t":"2026-10-14T20:00:00Z","v":1055,"vw":12.58},{"c":12.13,"h":12.13,"l":12.13,"n":3,"o":12.13,"t":"2026-10-15T12:15:00Z","v":286,"vw":12.13},{"c":12.1,"h":12.1,"l":12.1,"n":5,"o":12.1,"t":"2026-10-15T13:00:00Z","v":201,"vw":12.1},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-15T13:15:00Z","v":200,"vw":12.15},{"c":12.098,"h":12.1,"l":12.05,"n":52,"o":12.1,"t":"2026-10-15T13:30:00Z","v":12528,"vw":12.076529},{"c":12.17,"h":12.17,"l":12.1,"n":20,"o":12.1,"t":"2026-10-15T13:45:00Z","v":6316,"vw":12.110034},{"c":12.07,"h":12.1006,"l":12.02,"n":30,"o":12.1,"t":"2026-10-15T14:15:00Z","v":8812,"vw":12.088859},{"c":12.0401,"h":12.0401,"l":12.04,"n":13,"o":12.04,"t":"2026-10-15T14:30:00Z","v":1800,"vw":12.040041},{"c":12.03,"h":12.065,"l":12.03,"n":7,"o":12.06,"t":"2026-10-15T14:45:00Z","v":600,"vw":12.043},{"c":12.02,"h":12.08,"l":12.02,"n":21,"o":12.03,"t":"2026-10-15T15:00:00Z","v":3759,"vw":12.047766},{"c":12.06,"h":12.0601,"l":12.06,"n":13,"o":12.06,"t":"2026-10-15T15:30:00Z","v":4370,"vw":12.060048},{"c":12.08,"h":12.08,"l":12.05,"n":36,"o":12.08,"t":"2026-10-15T15:45:00Z","v":4548,"vw":12.074467},{"c":12.14,"h":12.14,"l":12.1,"n":37,"o":12.1,"t":"2026-10-15T16:00:00Z","v":8151,"vw":12.107004},{"c":12.17,"h":12.17,"l":12.16,"n":8,"o":12.165,"t":"2026-10-15T16:15:00Z","v":12379,"vw":12.160252},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-15T16:30:00Z","v":22601,"vw":12.23},{"c":12.1994,"h":12.2,"l":12.185,"n":9,"o":12.185,"t":"2026-10-15T16:45:00Z","v":2849,"vw":12.197817},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-15T17:00:00Z","v":1060,"vw":12.18},{"c":12.175,"h":12.18,"l":12.175,"n":17,"o":12.18,"t":"2026-10-15T17:45:00Z","v":1030,"vw":12.179287},{"c":12.18,"h":12.18,"l":12.18,"n":5,"o":12.18,"t":"2026-10-15T18:00:00Z","v":5989,"vw":12.18},{"c":12.2892,"h":12.2892,"l":12.18,"n":4,"o":12.2892,"t":"2026-10-15T18:15:00Z","v":496,"vw":12.236616},{"c":12.295,"h":12.295,"l":12.295,"n":3,"o":12.295,"t":"2026-10-15T18:30:00Z","v":1302,"vw":12.295},{"c":12.295,"h":12.295,"l":12.295,"n":1,"o":12.295,"t":"2026-10-15T18:45:00Z","v":3666,"vw":12.295},{"c":12.19,"h":12.41,"l":12.19,"n":4,"o":12.41,"t":"2026-10-15T19:00:00Z","v":300,"vw":12.3},{"c":12.295,"h":12.295,"l":12.295,"n":4,"o":12.295,"t":"2026-10-15T19:15:00Z","v":2913,"vw":12.295},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-15T20:00:00Z","v":247,"vw":12.25},{"c":12.51,"h":12.57,"l":12.51,"n":6,"o":12.57,"t":"2026-10-16T13:30:00Z","v":1131,"vw":12.559362},{"c":12.5245,"h":12.6,"l":12.51,"n":14,"o":12.6,"t":"2026-10-16T13:45:00Z","v":10656,"vw":12.530321},{"c":12.515,"h":12.515,"l":12.515,"n":5,"o":12.515,"t":"2026-10-16T14:00:00Z","v":368,"vw":12.515},{"c":12.59,"h":12.59,"l":12.565,"n":3,"o":12.565,"t":"2026-10-16T14:30:00Z","v":2156,"vw":12.580785},{"c":12.555,"h":12.555,"l":12.555,"n":4,"o":12.555,"t":"2026-10-16T14:45:00Z","v":106,"vw":12.555},{"c":12.57,"h":12.57,"l":12.55,"n":2,"o":12.55,"t":"2026-10-16T15:15:00Z","v":220,"vw":12.560909},{"c":12.54,"h":12.54,"l":12.53,"n":12,"o":12.53,"t":"2026-10-16T15:30:00Z","v":3310,"vw":12.538364},{"c":12.53,"h":12.53,"l":12.53,"n":4,"o":12.53,"t":"2026-10-16T15:45:00Z","v":561,"vw":12.53},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-16T16:15:00Z","v":929,"vw":12.535},{"c":12.535,"h":12.54,"l":12.535,"n":2,"o":12.54,"t":"2026-10-16T17:00:00Z","v":300,"vw":12.536667},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-16T17:45:00Z","v":125,"vw":12.535},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-10-16T18:00:00Z","v":596,"vw":12.53},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-10-16T18:15:00Z","v":300,"vw":12.535},{"c":12.5399,"h":12.5399,"l":12.5399,"n":1,"o":12.5399,"t":"2026-10-16T18:45:00Z","v":573,"vw":12.5399},{"c":12.54,"h":12.54,"l":12.53,"n":5,"o":12.53,"t":"2026-10-16T19:45:00Z","v":5424,"vw":12.539591},{"c":12.55,"h":12.55,"l":12.55,"n":4,"o":12.55,"t":"2026-10-16T20:00:00Z","v":583,"vw":12.55},{"c":13.065,"h":13.08,"l":12.85,"n":15,"o":12.85,"t":"2026-10-19T13:30:00Z","v":6821,"vw":12.920654},{"c":13.04,"h":13.09,"l":13.04,"n":10,"o":13.09,"t":"2026-10-19T13:45:00Z","v":1479,"vw":13.069633},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-19T14:00:00Z","v":4563,"vw":13.08},{"c":12.985,"h":13.05,"l":12.985,"n":6,"o":13.05,"t":"2026-10-19T14:15:00Z","v":2267,"vw":13.008149},{"c":12.97,"h":13.07,"l":12.97,"n":5,"o":13.07,"t":"2026-10-19T14:30:00Z","v":486,"vw":13.021271},{"c":12.87,"h":13.07,"l":12.87,"n":8,"o":13.06,"t":"2026-10-19T14:45:00Z","v":4265,"vw":13.033811},{"c":13.0695,"h":13.0695,"l":12.97,"n":3,"o":12.97,"t":"2026-10-19T15:00:00Z","v":2628,"vw":12.973786},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T15:30:00Z","v":123,"vw":12.9},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-19T16:15:00Z","v":180,"vw":12.95},{"c":12.919,"h":12.919,"l":12.919,"n":1,"o":12.919,"t":"2026-10-19T16:30:00Z","v":500,"vw":12.919},{"c":12.9455,"h":12.9455,"l":12.93,"n":4,"o":12.93,"t":"2026-10-19T16:45:00Z","v":238,"vw":12.937619},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-10-19T17:00:00Z","v":250,"vw":12.94},{"c":12.94,"h":12.94,"l":12.94,"n":2,"o":12.94,"t":"2026-10-19T17:15:00Z","v":109,"vw":12.94},{"c":12.945,"h":12.9499,"l":12.9401,"n":4,"o":12.945,"t":"2026-10-19T17:30:00Z","v":1100,"vw":12.946002},{"c":12.95,"h":12.95,"l":12.94,"n":8,"o":12.94,"t":"2026-10-19T17:45:00Z","v":1545,"vw":12.948346},{"c":12.975,"h":12.975,"l":12.975,"n":1,"o":12.975,"t":"2026-10-19T18:30:00Z","v":300,"vw":12.975},{"c":12.975,"h":12.975,"l":12.975,"n":2,"o":12.975,"t":"2026-10-19T18:45:00Z","v":209,"vw":12.975},{"c":12.94,"h":12.9943,"l":12.94,"n":7,"o":12.9943,"t":"2026-10-19T19:45:00Z","v":2309,"vw":12.976333},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-19T20:00:00Z","v":506,"vw":12.95},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-19T20:30:00Z","v":225,"vw":12.87},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T23:30:00Z","v":850,"vw":12.9},{"c":12.88,"h":12.89,"l":12.88,"n":4,"o":12.89,"t":"2026-10-20T12:00:00Z","v":890,"vw":12.886629},{"c":12.7,"h":12.7,"l":12.7,"n":15,"o":12.7,"t":"2026-10-20T13:15:00Z","v":1459,"vw":12.7},{"c":12.4806,"h":12.68,"l":12.48,"n":15,"o":12.68,"t":"2026-10-20T13:30:00Z","v":2644,"vw":12.553347},{"c":12.515,"h":12.515,"l":12.472,"n":5,"o":12.472,"t":"2026-10-20T13:45:00Z","v":415,"vw":12.485386},{"c":12.4903,"h":12.4903,"l":12.4903,"n":1,"o":12.4903,"t":"2026-10-20T14:00:00Z","v":116,"vw":12.4903},{"c":12.49,"h":12.49,"l":12.48,"n":7,"o":12.49,"t":"2026-10-20T14:15:00Z","v":1299,"vw":12.483954},{"c":12.34,"h":12.5,"l":12.34,"n":10,"o":12.5,"t":"2026-10-20T14:30:00Z","v":2501,"vw":12.435769},{"c":12.465,"h":12.465,"l":12.465,"n":2,"o":12.465,"t":"2026-10-20T14:45:00Z","v":200,"vw":12.465},{"c":12.49,"h":12.49,"l":12.444,"n":14,"o":12.465,"t":"2026-10-20T15:00:00Z","v":2113,"vw":12.476344},{"c":12.475,"h":12.475,"l":12.44,"n":3,"o":12.44,"t":"2026-10-20T15:15:00Z","v":1300,"vw":12.472308},{"c":12.465,"h":12.465,"l":12.465,"n":1,"o":12.465,"t":"2026-10-20T16:00:00Z","v":325,"vw":12.465},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-10-20T16:15:00Z","v":1000,"vw":12.46},{"c":12.42,"h":12.42,"l":12.42,"n":10,"o":12.42,"t":"2026-10-20T16:45:00Z","v":752,"vw":12.42},{"c":12.5,"h":12.5,"l":12.45,"n":5,"o":12.45,"t":"2026-10-20T17:15:00Z","v":897,"vw":12.46875},{"c":12.48,"h":12.48,"l":12.48,"n":2,"o":12.48,"t":"2026-10-20T17:30:00Z","v":101,"vw":12.48},{"c":12.485,"h":12.5,"l":12.485,"n":5,"o":12.5,"t":"2026-10-20T17:45:00Z","v":667,"vw":12.488756},{"c":12.495,"h":12.495,"l":12.48,"n":2,"o":12.48,"t":"2026-10-20T18:15:00Z","v":276,"vw":12.4875},{"c":12.5,"h":12.5,"l":12.5,"n":8,"o":12.5,"t":"2026-10-20T18:45:00Z","v":449,"vw":12.5},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-20T19:00:00Z","v":200,"vw":12.51},{"c":12.45,"h":12.51,"l":12.45,"n":8,"o":12.51,"t":"2026-10-20T19:15:00Z","v":959,"vw":12.472581},{"c":12.5078,"h":12.5078,"l":12.4657,"n":8,"o":12.4657,"t":"2026-10-20T19:45:00Z","v":1809,"vw":12.476353},{"c":12.48,"h":12.48,"l":12.48,"n":5,"o":12.48,"t":"2026-10-20T20:00:00Z","v":224,"vw":12.48},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-20T23:15:00Z","v":115,"vw":12.54},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-21T13:00:00Z","v":309,"vw":12.87},{"c":13.02,"h":13.02,"l":12.95,"n":3,"o":12.95,"t":"2026-10-21T13:15:00Z","v":301,"vw":12.973333},{"c":12.9906,"h":13.1,"l":12.9906,"n":16,"o":13.09,"t":"2026-10-21T13:30:00Z","v":3568,"vw":13.074311},{"c":13,"h":13.02,"l":12.99,"n":12,"o":13,"t":"2026-10-21T13:45:00Z","v":2475,"vw":13.00125},{"c":13.21,"h":13.21,"l":13.1571,"n":3,"o":13.1571,"t":"2026-10-21T14:45:00Z","v":500,"vw":13.19942},{"c":13.19,"h":13.19,"l":13.19,"n":5,"o":13.19,"t":"2026-10-21T15:00:00Z","v":137,"vw":13.19},{"c":13.155,"h":13.23,"l":13.15,"n":24,"o":13.2,"t":"2026-10-21T15:15:00Z","v":28836,"vw":13.200385},{"c":13.055,"h":13.055,"l":13.055,"n":2,"o":13.055,"t":"2026-10-21T15:30:00Z","v":203,"vw":13.055},{"c":12.96,"h":13.07,"l":12.96,"n":23,"o":13.07,"t":"2026-10-21T15:45:00Z","v":726,"vw":13.000441},{"c":13.045,"h":13.16,"l":13.045,"n":16,"o":13.15,"t":"2026-10-21T16:00:00Z","v":2000,"vw":13.099257},{"c":12.93,"h":12.93,"l":12.93,"n":6,"o":12.93,"t":"2026-10-21T16:45:00Z","v":244,"vw":12.93},{"c":12.9761,"h":12.9761,"l":12.9761,"n":1,"o":12.9761,"t":"2026-10-21T17:15:00Z","v":199,"vw":12.9761},{"c":12.97,"h":12.97,"l":12.97,"n":1,"o":12.97,"t":"2026-10-21T18:15:00Z","v":203,"vw":12.97},{"c":12.999,"h":12.999,"l":12.999,"n":1,"o":12.999,"t":"2026-10-21T19:30:00Z","v":100,"vw":12.999},{"c":12.9843,"h":12.993,"l":12.9843,"n":4,"o":12.993,"t":"2026-10-21T19:45:00Z","v":1380,"vw":12.984977},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-10-21T20:00:00Z","v":364,"vw":12.99},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T22:30:00Z","v":113,"vw":13},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-22T13:30:00Z","v":504,"vw":12.78},{"c":12.645,"h":12.72,"l":12.6,"n":7,"o":12.72,"t":"2026-10-22T13:45:00Z","v":984,"vw":12.67125},{"c":12.84,"h":12.87,"l":12.7,"n":7,"o":12.7,"t":"2026-10-22T15:00:00Z","v":10300,"vw":12.848058},{"c":12.6593,"h":12.6593,"l":12.6593,"n":1,"o":12.6593,"t":"2026-10-22T15:45:00Z","v":105,"vw":12.6593},{"c":12.6657,"h":12.6657,"l":12.6657,"n":1,"o":12.6657,"t":"2026-10-22T16:15:00Z","v":250,"vw":12.6657},{"c":12.64,"h":12.74,"l":12.64,"n":7,"o":12.74,"t":"2026-10-22T17:45:00Z","v":1509,"vw":12.674755},{"c":12.645,"h":12.645,"l":12.645,"n":1,"o":12.645,"t":"2026-10-22T19:00:00Z","v":200,"vw":12.645},{"c":12.5,"h":12.55,"l":12.5,"n":13,"o":12.53,"t":"2026-10-22T19:30:00Z","v":2100,"vw":12.511028},{"c":12.64,"h":12.64,"l":12.53,"n":5,"o":12.53,"t":"2026-10-22T19:45:00Z","v":1496,"vw":12.58024},{"c":12.45,"h":12.45,"l":12.45,"n":4,"o":12.45,"t":"2026-10-22T20:00:00Z","v":280,"vw":12.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":22.756357807344965,"iv":1.6833894737011745,"gamma":0.039775866916269303,"theta":-0.0240968864535132,"vega":0.008123560535563217,"rho":0.0011545171233758673,"breakevenPct":85.79403861321259},{"delta":0.2,"premium":0.375,"strike":17.022892409862656,"iv":1.1085095425117484,"gamma":0.07250715008954128,"theta":-0.019170354682943726,"vega":0.009754394693280767,"rho":0.0016295428156911289,"breakevenPct":39.74210770974024},{"delta":0.25,"premium":0.375,"strike":15.162420139160025,"iv":0.8322841786170119,"gamma":0.11533072189973198,"theta":-0.016114771423867608,"vega":0.011000950513926355,"rho":0.0021003291279128233,"breakevenPct":24.798555334618687},{"delta":0.3,"premium":0.3798424255707581,"strike":13.935434325723225,"iv":0.6298353034407888,"gamma":0.15927591349855486,"theta":-0.01369438033794132,"vega":0.01206879695916583,"rho":0.0025683360470444626,"breakevenPct":14.98214258067457},{"delta":0.35,"premium":0.4126263388554506,"strike":13.498315481927326,"iv":0.5603795541693921,"gamma":0.19414698195717406,"theta":-0.012902613824884628,"vega":0.012690854454882732,"rho":0.003026860792942874,"breakevenPct":11.734472456086559},{"delta":0.4,"premium":0.44541025214014307,"strike":13.061196638131426,"iv":0.4909238048979955,"gamma":0.22901805041579334,"theta":-0.012110847311827936,"vega":0.013312911950599634,"rho":0.0034853855388412855,"breakevenPct":8.486802331498543},{"delta":0.45,"premium":0.5961556493202064,"strike":12.798406000937646,"iv":0.5206317862165963,"gamma":0.21962714486638535,"theta":-0.012927332395686827,"vega":0.013339521800281294,"rho":0.003855948954814852,"breakevenPct":7.586840564320105},{"delta":0.5,"premium":0.7661040787623067,"strike":12.563994374120956,"iv":0.5664827004219409,"gamma":0.2030308016877637,"theta":-0.0140056258790436,"vega":0.013269198312236287,"rho":0.004212193084521584,"breakevenPct":7.069063878580431},{"delta":0.55,"premium":0.9360525082044071,"strike":12.329582747304267,"iv":0.6123336146272855,"gamma":0.18643445850914203,"theta":-0.015083919362400377,"vega":0.01319887482419128,"rho":0.0045684372142283155,"breakevenPct":6.551287192840756},{"delta":0.6,"premium":1.1060009376465072,"strike":12.095171120487576,"iv":0.65818452883263,"gamma":0.1698381153305204,"theta":-0.01616221284575715,"vega":0.013128551336146273,"rho":0.0049246813439350464,"breakevenPct":6.033510507101083},{"delta":0.65,"premium":1.4627906976744187,"strike":11.712209302325581,"iv":0.7728069767441861,"gamma":0.1437892441860465,"theta":-0.018038953488372096,"vega":0.01263953488372093,"rho":0.005138344282851293,"breakevenPct":5.823293172690775},{"delta":0.7,"premium":1.9472868217054256,"strike":11.227713178294575,"iv":0.93443488372093,"gamma":0.11127955426356594,"theta":-0.02046143410852713,"vega":0.011864341085271318,"rho":0.005254552737826567,"breakevenPct":5.823293172690775},{"delta":0.75,"premium":2.309177215189873,"strike":10.776371308016877,"iv":0.9891776371308016,"gamma":0.0916168776371308,"theta":-0.019989873417721522,"vega":0.010784388185654008,"rho":0.005463590053526686,"breakevenPct":5.104807415315282},{"delta":0.8,"premium":2.562341772151899,"strike":10.354430379746836,"iv":0.9491354430379746,"gamma":0.08334683544303796,"theta":-0.016951898734177212,"vega":0.009434177215189871,"rho":0.005754947302322419,"breakevenPct":3.749173910833215},{"delta":0.85,"premium":2.977597402597403,"strike":9.792207792207792,"iv":0.967074025974026,"gamma":0.07085194805194804,"theta":-0.014545454545454545,"vega":0.008009090909090908,"rho":0.005920829850257446,"breakevenPct":2.568716424138119},{"delta":0.9,"premium":4.582675287880425,"strike":8.167324712119575,"iv":1.398431449139093,"gamma":0.036491172587414564,"theta":-0.015696238928483215,"vega":0.006099258045262808,"rho":0.005182549956447269,"breakevenPct":2.409638554216873}],"put":[{"delta":0.1,"premium":0.3883233016403251,"strike":7.266466032806502,"iv":1.8906258996676897,"gamma":0.027261011083612334,"theta":-0.01961844726824674,"vega":0.006076240114689068,"rho":-0.0012938884171458346,"breakevenPct":44.75387364525159},{"delta":0.15,"premium":0.47064230073015395,"strike":8.91284601460308,"iv":1.44143301605786,"gamma":0.04672480100724343,"theta":-0.020062347126387017,"vega":0.008111250456262764,"rho":-0.0018558105141195467,"breakevenPct":32.19113482832991},{"delta":0.2,"premium":0.49772891510436273,"strike":10.090843395825491,"iv":1.1138747616222637,"gamma":0.07376209668253805,"theta":-0.01875221701832271,"vega":0.009642912551235285,"rho":-0.0023946634035588586,"breakevenPct":22.946871640794154},{"delta":0.25,"premium":0.4750180661479902,"strike":10.999277354080391,"iv":0.8116223778449021,"gamma":0.11238306350791855,"theta":-0.015274387201549833,"vega":0.011072038063588129,"rho":-0.002865537047003345,"breakevenPct":15.467796884077092},{"delta":0.3,"premium":0.475,"strike":11.447865348318075,"iv":0.6761646586357647,"gamma":0.15660066380435367,"theta":-0.013367118380291424,"vega":0.011960804311315673,"rho":-0.0033735877683387116,"breakevenPct":11.864535354874892},{"delta":0.35,"premium":0.475,"strike":11.896087250600056,"iv":0.5408397277725745,"gamma":0.20082271968516507,"theta":-0.011461099911958532,"vega":0.012849140368945995,"rho":-0.003881668087039756,"breakevenPct":8.264359432931265},{"delta":0.4,"premium":0.547103255451172,"strike":12.16022945655816,"iv":0.5006115201103408,"gamma":0.21673499093836313,"theta":-0.010839889177841152,"vega":0.013094328623770857,"rho":-0.004429423211151521,"breakevenPct":6.721877902755111},{"delta":0.45,"premium":0.6409673251354313,"strike":12.368816278078736,"iv":0.4890835717471166,"gamma":0.2241033488771701,"theta":-0.01060643433982795,"vega":0.013145414410216247,"rho":-0.004989152220005025,"breakevenPct":5.800410016519635},{"delta":0.5,"premium":0.7348313948196906,"strike":12.577403099599312,"iv":0.47755562338389235,"gamma":0.23147170681597706,"theta":-0.010372979501814749,"vega":0.013196500196661638,"rho":-0.005548881228858529,"breakevenPct":4.878942130284159},{"delta":0.55,"premium":0.82869546450395,"strike":12.785989921119889,"iv":0.46602767502066805,"gamma":0.23884006475478406,"theta":-0.010139524663801545,"vega":0.013247585983107029,"rho":-0.006108610237712033,"breakevenPct":3.957474244048681},{"delta":0.6,"premium":0.9225595341882092,"strike":12.994576742640465,"iv":0.4544997266574438,"gamma":0.24620842269359103,"theta":-0.009906069825788344,"vega":0.01329867176955242,"rho":-0.006668339246565537,"breakevenPct":3.036006357813206},{"delta":0.65,"premium":1.0389899171768096,"strike":13.175369103348938,"iv":0.43403255311487215,"gamma":0.23335253871083902,"theta":-0.008672416276557435,"vega":0.012177637738566796,"rho":-0.0072411929618965325,"breakevenPct":2.5190426813483655},{"delta":0.7,"premium":1.1560226863521785,"strike":13.35541951746489,"iv":0.41332675549153763,"gamma":0.21995678790061218,"theta":-0.0074120633777457695,"vega":0.011025315088224703,"rho":-0.00781439702873514,"breakevenPct":2.0128768585324335},{"delta":0.75,"premium":1.2730554555275477,"strike":13.535469931580844,"iv":0.39262095786820306,"gamma":0.20656103709038529,"theta":-0.006151710478934101,"vega":0.009872992437882606,"rho":-0.00838760109557375,"breakevenPct":1.5067110357165003},{"delta":0.8,"premium":1.390088224702917,"strike":13.715520345696795,"iv":0.37191516024486854,"gamma":0.19316528628015842,"theta":-0.0048913575801224326,"vega":0.008720669787540509,"rho":-0.008960805162412358,"breakevenPct":1.0005452129005672},{"delta":0.85,"premium":1.507120993878286,"strike":13.895570759812747,"iv":0.351209362621534,"gamma":0.17976953546993157,"theta":-0.0036310046813107675,"vega":0.007568347137198416,"rho":-0.009534009229250965,"breakevenPct":0.4943793900846356}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":22.756357807344965,"iv":1.6833894737011745,"gamma":0.039775866916269303,"theta":-0.0240968864535132,"vega":0.008123560535563217,"rho":0.0011545171233758673,"breakevenPct":85.79403861321259},{"delta":0.2,"premium":0.375,"strike":17.022892409862656,"iv":1.1085095425117484,"gamma":0.07250715008954128,"theta":-0.019170354682943726,"vega":0.009754394693280767,"rho":0.0016295428156911289,"breakevenPct":39.74210770974024},{"delta":0.25,"premium":0.375,"strike":15.162420139160025,"iv":0.8322841786170119,"gamma":0.11533072189973198,"theta":-0.016114771423867608,"vega":0.011000950513926355,"rho":0.0021003291279128233,"breakevenPct":24.798555334618687},{"delta":0.3,"premium":0.3798424255707581,"strike":13.935434325723225,"iv":0.6298353034407888,"gamma":0.15927591349855486,"theta":-0.01369438033794132,"vega":0.01206879695916583,"rho":0.0025683360470444626,"breakevenPct":14.98214258067457},{"delta":0.35,"premium":0.4126263388554506,"strike":13.498315481927326,"iv":0.5603795541693921,"gamma":0.19414698195717406,"theta":-0.012902613824884628,"vega":0.012690854454882732,"rho":0.003026860792942874,"breakevenPct":11.734472456086559},{"delta":0.4,"premium":0.44541025214014307,"strike":13.061196638131426,"iv":0.4909238048979955,"gamma":0.22901805041579334,"theta":-0.012110847311827936,"vega":0.013312911950599634,"rho":0.0034853855388412855,"breakevenPct":8.486802331498543},{"delta":0.45,"premium":0.5961556493202064,"strike":12.798406000937646,"iv":0.5206317862165963,"gamma":0.21962714486638535,"theta":-0.012927332395686827,"vega":0.013339521800281294,"rho":0.003855948954814852,"breakevenPct":7.586840564320105},{"delta":0.5,"premium":0.7661040787623067,"strike":12.563994374120956,"iv":0.5664827004219409,"gamma":0.2030308016877637,"theta":-0.0140056258790436,"vega":0.013269198312236287,"rho":0.004212193084521584,"breakevenPct":7.069063878580431},{"delta":0.55,"premium":0.9360525082044071,"strike":12.329582747304267,"iv":0.6123336146272855,"gamma":0.18643445850914203,"theta":-0.015083919362400377,"vega":0.01319887482419128,"rho":0.0045684372142283155,"breakevenPct":6.551287192840756},{"delta":0.6,"premium":1.1060009376465072,"strike":12.095171120487576,"iv":0.65818452883263,"gamma":0.1698381153305204,"theta":-0.01616221284575715,"vega":0.013128551336146273,"rho":0.0049246813439350464,"breakevenPct":6.033510507101083},{"delta":0.65,"premium":1.4627906976744187,"strike":11.712209302325581,"iv":0.7728069767441861,"gamma":0.1437892441860465,"theta":-0.018038953488372096,"vega":0.01263953488372093,"rho":0.005138344282851293,"breakevenPct":5.823293172690775},{"delta":0.7,"premium":1.9472868217054256,"strike":11.227713178294575,"iv":0.93443488372093,"gamma":0.11127955426356594,"theta":-0.02046143410852713,"vega":0.011864341085271318,"rho":0.005254552737826567,"breakevenPct":5.823293172690775},{"delta":0.75,"premium":2.309177215189873,"strike":10.776371308016877,"iv":0.9891776371308016,"gamma":0.0916168776371308,"theta":-0.019989873417721522,"vega":0.010784388185654008,"rho":0.005463590053526686,"breakevenPct":5.104807415315282},{"delta":0.8,"premium":2.562341772151899,"strike":10.354430379746836,"iv":0.9491354430379746,"gamma":0.08334683544303796,"theta":-0.016951898734177212,"vega":0.009434177215189871,"rho":0.005754947302322419,"breakevenPct":3.749173910833215},{"delta":0.85,"premium":2.977597402597403,"strike":9.792207792207792,"iv":0.967074025974026,"gamma":0.07085194805194804,"theta":-0.014545454545454545,"vega":0.008009090909090908,"rho":0.005920829850257446,"breakevenPct":2.568716424138119},{"delta":0.9,"premium":4.582675287880425,"strike":8.167324712119575,"iv":1.398431449139093,"gamma":0.036491172587414564,"theta":-0.015696238928483215,"vega":0.006099258045262808,"rho":0.005182549956447269,"breakevenPct":2.409638554216873}],"put":[{"delta":0.1,"premium":0.3883233016403251,"strike":7.266466032806502,"iv":1.8906258996676897,"gamma":0.027261011083612334,"theta":-0.01961844726824674,"vega":0.006076240114689068,"rho":-0.0012938884171458346,"breakevenPct":44.75387364525159},{"delta":0.15,"premium":0.47064230073015395,"strike":8.91284601460308,"iv":1.44143301605786,"gamma":0.04672480100724343,"theta":-0.020062347126387017,"vega":0.008111250456262764,"rho":-0.0018558105141195467,"breakevenPct":32.19113482832991},{"delta":0.2,"premium":0.49772891510436273,"strike":10.090843395825491,"iv":1.1138747616222637,"gamma":0.07376209668253805,"theta":-0.01875221701832271,"vega":0.009642912551235285,"rho":-0.0023946634035588586,"breakevenPct":22.946871640794154},{"delta":0.25,"premium":0.4750180661479902,"strike":10.999277354080391,"iv":0.8116223778449021,"gamma":0.11238306350791855,"theta":-0.015274387201549833,"vega":0.011072038063588129,"rho":-0.002865537047003345,"breakevenPct":15.467796884077092},{"delta":0.3,"premium":0.475,"strike":11.447865348318075,"iv":0.6761646586357647,"gamma":0.15660066380435367,"theta":-0.013367118380291424,"vega":0.011960804311315673,"rho":-0.0033735877683387116,"breakevenPct":11.864535354874892},{"delta":0.35,"premium":0.475,"strike":11.896087250600056,"iv":0.5408397277725745,"gamma":0.20082271968516507,"theta":-0.011461099911958532,"vega":0.012849140368945995,"rho":-0.003881668087039756,"breakevenPct":8.264359432931265},{"delta":0.4,"premium":0.547103255451172,"strike":12.16022945655816,"iv":0.5006115201103408,"gamma":0.21673499093836313,"theta":-0.010839889177841152,"vega":0.013094328623770857,"rho":-0.004429423211151521,"breakevenPct":6.721877902755111},{"delta":0.45,"premium":0.6409673251354313,"strike":12.368816278078736,"iv":0.4890835717471166,"gamma":0.2241033488771701,"theta":-0.01060643433982795,"vega":0.013145414410216247,"rho":-0.004989152220005025,"breakevenPct":5.800410016519635},{"delta":0.5,"premium":0.7348313948196906,"strike":12.577403099599312,"iv":0.47755562338389235,"gamma":0.23147170681597706,"theta":-0.010372979501814749,"vega":0.013196500196661638,"rho":-0.005548881228858529,"breakevenPct":4.878942130284159},{"delta":0.55,"premium":0.82869546450395,"strike":12.785989921119889,"iv":0.46602767502066805,"gamma":0.23884006475478406,"theta":-0.010139524663801545,"vega":0.013247585983107029,"rho":-0.006108610237712033,"breakevenPct":3.957474244048681},{"delta":0.6,"premium":0.9225595341882092,"strike":12.994576742640465,"iv":0.4544997266574438,"gamma":0.24620842269359103,"theta":-0.009906069825788344,"vega":0.01329867176955242,"rho":-0.006668339246565537,"breakevenPct":3.036006357813206},{"delta":0.65,"premium":1.0389899171768096,"strike":13.175369103348938,"iv":0.43403255311487215,"gamma":0.23335253871083902,"theta":-0.008672416276557435,"vega":0.012177637738566796,"rho":-0.0072411929618965325,"breakevenPct":2.5190426813483655},{"delta":0.7,"premium":1.1560226863521785,"strike":13.35541951746489,"iv":0.41332675549153763,"gamma":0.21995678790061218,"theta":-0.0074120633777457695,"vega":0.011025315088224703,"rho":-0.00781439702873514,"breakevenPct":2.0128768585324335},{"delta":0.75,"premium":1.2730554555275477,"strike":13.535469931580844,"iv":0.39262095786820306,"gamma":0.20656103709038529,"theta":-0.006151710478934101,"vega":0.009872992437882606,"rho":-0.00838760109557375,"breakevenPct":1.5067110357165003},{"delta":0.8,"premium":1.390088224702917,"strike":13.715520345696795,"iv":0.37191516024486854,"gamma":0.19316528628015842,"theta":-0.0048913575801224326,"vega":0.008720669787540509,"rho":-0.008960805162412358,"breakevenPct":1.0005452129005672},{"delta":0.85,"premium":1.507120993878286,"strike":13.895570759812747,"iv":0.351209362621534,"gamma":0.17976953546993157,"theta":-0.0036310046813107675,"vega":0.007568347137198416,"rho":-0.009534009229250965,"breakevenPct":0.4943793900846356}]}},"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"}}