{"symbol":"FOA","url":"https://intraalpha.com/companies/FOA","capturedAt":"2026-10-22T23:06:22.681Z","state":"ready","quote":{"symbol":"FOA","last_price":11.49,"prev_close":10.98,"regular_close":11.49,"change":0.51,"change_pct":4.6448,"regular_change":0.51,"regular_change_pct":4.6448,"extended_change":0,"extended_change_pct":0,"bid":11.3,"ask":11.75,"bid_size":300,"ask_size":600,"volume":92487,"vwap":11.404722,"open":10.89,"high":11.71,"low":10.89,"close":11.49,"trade_count":2391,"last_trade_at":"2026-10-22T23:00:00.003354552Z","last_quote_at":"2026-10-22T23:00:20.387919315Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:06:19.451401769-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FOA","fetched_at":"2026-10-22T22:59:44.457174+00:00","name":"Finance of America Companies Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Finance of America Companies Inc. operates a consumer loan platform in the United States. The company is headquartered in Irving, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":190030000,"ebitda":634258000,"pe_ratio":null,"peg_ratio":null,"book_value":38.79,"dividend_per_share":null,"dividend_yield":null,"eps":-2.11,"revenue_ttm":336991000,"gross_profit_ttm":239695000,"profit_margin":-0.001,"operating_margin_ttm":-0.675,"return_on_assets_ttm":-0.0013,"return_on_equity_ttm":-0.0993,"quarterly_earnings_growth":-0.647,"quarterly_revenue_growth":-0.648,"analyst_target_price":31,"analyst_number":0,"beta":1.686,"fifty_two_week_high":29.79,"fifty_two_week_low":10.63,"fifty_day_ma":15.64,"two_hundred_day_ma":19.83,"shares_outstanding":9218000,"forward_pe":2.806,"price_to_sales":0.564,"price_to_book":0.385,"ev_to_revenue":153.93,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:44.457174+00:00"},"optionObservedAt":"2026-10-22T19:49:50.086Z","bars":[{"c":11.49,"h":11.5,"l":11.19,"n":24,"o":11.19,"t":"2026-10-15T13:30:00Z","v":2614,"vw":11.349373},{"c":11.105,"h":11.41,"l":11.105,"n":19,"o":11.41,"t":"2026-10-15T13:45:00Z","v":8741,"vw":11.10854},{"c":11.46,"h":11.46,"l":11.22,"n":12,"o":11.255,"t":"2026-10-15T13:50:00Z","v":858,"vw":11.286429},{"c":11.365,"h":11.44,"l":11.36,"n":11,"o":11.44,"t":"2026-10-15T13:55:00Z","v":611,"vw":11.40125},{"c":11.225,"h":11.225,"l":11.225,"n":1,"o":11.225,"t":"2026-10-15T14:00:00Z","v":100,"vw":11.225},{"c":11.295,"h":11.295,"l":11.225,"n":8,"o":11.225,"t":"2026-10-15T14:05:00Z","v":315,"vw":11.26},{"c":11.25,"h":11.46,"l":11.245,"n":23,"o":11.355,"t":"2026-10-15T14:10:00Z","v":1497,"vw":11.301013},{"c":11.285,"h":11.285,"l":11.285,"n":4,"o":11.285,"t":"2026-10-15T14:30:00Z","v":254,"vw":11.285},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-15T14:35:00Z","v":100,"vw":11.28},{"c":11.125,"h":11.125,"l":11.125,"n":1,"o":11.125,"t":"2026-10-15T14:40:00Z","v":100,"vw":11.125},{"c":11.19,"h":11.24,"l":11.19,"n":26,"o":11.24,"t":"2026-10-15T15:05:00Z","v":818,"vw":11.2125},{"c":11.09,"h":11.09,"l":11.09,"n":5,"o":11.09,"t":"2026-10-15T15:15:00Z","v":242,"vw":11.09},{"c":11.06,"h":11.08,"l":11.06,"n":15,"o":11.08,"t":"2026-10-15T15:20:00Z","v":1283,"vw":11.068534},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-15T15:25:00Z","v":100,"vw":11.12},{"c":11.11,"h":11.13,"l":11.11,"n":8,"o":11.13,"t":"2026-10-15T15:35:00Z","v":478,"vw":11.12},{"c":11.13,"h":11.13,"l":11.13,"n":4,"o":11.13,"t":"2026-10-15T15:40:00Z","v":285,"vw":11.13},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-15T16:05:00Z","v":114,"vw":11.07},{"c":11.07,"h":11.1799,"l":10.965,"n":5,"o":10.965,"t":"2026-10-15T16:10:00Z","v":1114,"vw":11.150373},{"c":11.07,"h":11.07,"l":11.065,"n":7,"o":11.065,"t":"2026-10-15T16:20:00Z","v":433,"vw":11.06875},{"c":11.16,"h":11.16,"l":11.1,"n":36,"o":11.1,"t":"2026-10-15T16:35:00Z","v":1171,"vw":11.14},{"c":11.22,"h":11.22,"l":11.18,"n":15,"o":11.18,"t":"2026-10-15T16:40:00Z","v":640,"vw":11.196667},{"c":11.215,"h":11.215,"l":11.215,"n":5,"o":11.215,"t":"2026-10-15T16:50:00Z","v":206,"vw":11.215},{"c":11.145,"h":11.215,"l":11.145,"n":29,"o":11.215,"t":"2026-10-15T16:55:00Z","v":1003,"vw":11.179605},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-15T17:00:00Z","v":100,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-15T17:05:00Z","v":212,"vw":11.18},{"c":11.237129,"h":11.245,"l":11.1849,"n":51,"o":11.2,"t":"2026-10-15T17:15:00Z","v":2999,"vw":11.215337},{"c":11.06,"h":11.215,"l":11.06,"n":57,"o":11.215,"t":"2026-10-15T17:20:00Z","v":3425,"vw":11.136447},{"c":11.07,"h":11.1899,"l":11.06,"n":11,"o":11.1899,"t":"2026-10-15T17:25:00Z","v":1776,"vw":11.149894},{"c":11.125,"h":11.125,"l":11.125,"n":3,"o":11.125,"t":"2026-10-15T17:30:00Z","v":214,"vw":11.125},{"c":11.125,"h":11.125,"l":11.125,"n":4,"o":11.125,"t":"2026-10-15T17:35:00Z","v":204,"vw":11.125},{"c":11.125,"h":11.125,"l":11.0729,"n":8,"o":11.125,"t":"2026-10-15T17:40:00Z","v":556,"vw":11.109023},{"c":11.125,"h":11.125,"l":11.125,"n":2,"o":11.125,"t":"2026-10-15T17:45:00Z","v":110,"vw":11.125},{"c":11.115,"h":11.115,"l":11.115,"n":2,"o":11.115,"t":"2026-10-15T17:55:00Z","v":252,"vw":11.115},{"c":11.115,"h":11.115,"l":11.115,"n":5,"o":11.115,"t":"2026-10-15T18:05:00Z","v":182,"vw":11.115},{"c":11.105,"h":11.105,"l":11.105,"n":2,"o":11.105,"t":"2026-10-15T18:10:00Z","v":202,"vw":11.105},{"c":11.105,"h":11.105,"l":11.06,"n":6,"o":11.06,"t":"2026-10-15T18:15:00Z","v":304,"vw":11.0825},{"c":11.105,"h":11.105,"l":11.105,"n":12,"o":11.105,"t":"2026-10-15T18:25:00Z","v":1426,"vw":11.105},{"c":11.06,"h":11.06,"l":11.06,"n":4,"o":11.06,"t":"2026-10-15T18:30:00Z","v":125,"vw":11.06},{"c":11.1,"h":11.1,"l":11.05,"n":14,"o":11.05,"t":"2026-10-15T18:35:00Z","v":333,"vw":11.075},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-10-15T18:40:00Z","v":126,"vw":11.1},{"c":11.1,"h":11.12,"l":11.1,"n":6,"o":11.12,"t":"2026-10-15T18:45:00Z","v":429,"vw":11.106329},{"c":11.055,"h":11.11,"l":11.055,"n":16,"o":11.11,"t":"2026-10-15T18:50:00Z","v":2974,"vw":11.07048},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-10-15T18:55:00Z","v":203,"vw":11},{"c":11.075,"h":11.075,"l":11.0119,"n":3,"o":11.0119,"t":"2026-10-15T19:00:00Z","v":246,"vw":11.045404},{"c":11.085,"h":11.085,"l":11.085,"n":9,"o":11.085,"t":"2026-10-15T19:05:00Z","v":392,"vw":11.085},{"c":11.08,"h":11.08,"l":11.06,"n":5,"o":11.08,"t":"2026-10-15T19:10:00Z","v":302,"vw":11.073333},{"c":11.05,"h":11.08,"l":11.05,"n":14,"o":11.08,"t":"2026-10-15T19:15:00Z","v":553,"vw":11.058152},{"c":11.05,"h":11.06,"l":11.04,"n":39,"o":11.04,"t":"2026-10-15T19:20:00Z","v":2839,"vw":11.045476},{"c":11.005,"h":11.06,"l":11.005,"n":25,"o":11.06,"t":"2026-10-15T19:25:00Z","v":912,"vw":11.034993},{"c":11,"h":11,"l":11,"n":12,"o":11,"t":"2026-10-15T19:30:00Z","v":448,"vw":11},{"c":11.03,"h":11.03,"l":11.005,"n":35,"o":11.005,"t":"2026-10-15T19:35:00Z","v":1474,"vw":11.011875},{"c":11.02,"h":11.05,"l":11.02,"n":29,"o":11.05,"t":"2026-10-15T19:40:00Z","v":1129,"vw":11.042},{"c":11.03,"h":11.04,"l":11.03,"n":39,"o":11.03,"t":"2026-10-15T19:45:00Z","v":1561,"vw":11.034406},{"c":11,"h":11.02,"l":10.99,"n":74,"o":11,"t":"2026-10-15T19:50:00Z","v":4938,"vw":11.000528},{"c":11,"h":11.03,"l":10.91,"n":143,"o":10.98,"t":"2026-10-15T19:55:00Z","v":6352,"vw":10.968011},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-15T20:00:00Z","v":10935,"vw":10.99},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-16T13:30:00Z","v":598,"vw":10.99},{"c":11.115,"h":11.115,"l":11.115,"n":3,"o":11.115,"t":"2026-10-16T13:55:00Z","v":301,"vw":11.115},{"c":10.73,"h":11,"l":10.73,"n":30,"o":11,"t":"2026-10-16T14:10:00Z","v":1859,"vw":10.813039},{"c":10.845,"h":10.87,"l":10.82,"n":14,"o":10.82,"t":"2026-10-16T14:20:00Z","v":1214,"vw":10.8275},{"c":10.72,"h":10.72,"l":10.72,"n":4,"o":10.72,"t":"2026-10-16T14:35:00Z","v":1665,"vw":10.72},{"c":10.815,"h":10.815,"l":10.76,"n":8,"o":10.76,"t":"2026-10-16T15:30:00Z","v":568,"vw":10.794809},{"c":10.895,"h":10.915,"l":10.785,"n":269,"o":10.79,"t":"2026-10-16T15:45:00Z","v":9519,"vw":10.824444},{"c":10.9299,"h":10.94,"l":10.84,"n":45,"o":10.85,"t":"2026-10-16T15:50:00Z","v":7479,"vw":10.875348},{"c":10.94,"h":11,"l":10.94,"n":18,"o":10.97,"t":"2026-10-16T15:55:00Z","v":2003,"vw":10.961052},{"c":10.88,"h":10.9,"l":10.85,"n":184,"o":10.9,"t":"2026-10-16T16:10:00Z","v":6356,"vw":10.892877},{"c":10.8766,"h":10.8766,"l":10.8766,"n":3,"o":10.8766,"t":"2026-10-16T16:15:00Z","v":216,"vw":10.8766},{"c":10.76,"h":10.8,"l":10.76,"n":27,"o":10.8,"t":"2026-10-16T16:30:00Z","v":4544,"vw":10.761728},{"c":10.826,"h":10.826,"l":10.793,"n":8,"o":10.793,"t":"2026-10-16T16:40:00Z","v":3042,"vw":10.8204},{"c":10.76,"h":10.76,"l":10.76,"n":9,"o":10.76,"t":"2026-10-16T16:45:00Z","v":271,"vw":10.76},{"c":10.76,"h":10.76,"l":10.76,"n":13,"o":10.76,"t":"2026-10-16T16:55:00Z","v":364,"vw":10.76},{"c":10.705,"h":10.76,"l":10.7,"n":67,"o":10.76,"t":"2026-10-16T17:00:00Z","v":12525,"vw":10.758685},{"c":10.65,"h":10.65,"l":10.65,"n":5,"o":10.65,"t":"2026-10-16T17:05:00Z","v":160,"vw":10.65},{"c":10.75,"h":10.75,"l":10.695,"n":26,"o":10.695,"t":"2026-10-16T17:15:00Z","v":1857,"vw":10.717672},{"c":10.715,"h":10.715,"l":10.715,"n":5,"o":10.715,"t":"2026-10-16T17:20:00Z","v":195,"vw":10.715},{"c":10.79,"h":10.82,"l":10.74,"n":23,"o":10.78,"t":"2026-10-16T17:35:00Z","v":1503,"vw":10.779167},{"c":10.82,"h":10.82,"l":10.8,"n":20,"o":10.82,"t":"2026-10-16T17:40:00Z","v":893,"vw":10.812844},{"c":10.77,"h":10.77,"l":10.77,"n":6,"o":10.77,"t":"2026-10-16T17:45:00Z","v":138,"vw":10.77},{"c":10.77,"h":10.77,"l":10.77,"n":3,"o":10.77,"t":"2026-10-16T17:55:00Z","v":116,"vw":10.77},{"c":10.75,"h":10.75,"l":10.75,"n":22,"o":10.75,"t":"2026-10-16T18:00:00Z","v":744,"vw":10.75},{"c":10.74,"h":10.74,"l":10.7,"n":42,"o":10.7,"t":"2026-10-16T18:25:00Z","v":1961,"vw":10.712927},{"c":10.725,"h":10.725,"l":10.725,"n":84,"o":10.725,"t":"2026-10-16T18:45:00Z","v":975,"vw":10.725},{"c":10.72,"h":10.73,"l":10.72,"n":16,"o":10.72,"t":"2026-10-16T18:50:00Z","v":1232,"vw":10.726205},{"c":10.72,"h":10.73,"l":10.72,"n":8,"o":10.73,"t":"2026-10-16T18:55:00Z","v":308,"vw":10.725},{"c":10.7,"h":10.72,"l":10.7,"n":21,"o":10.72,"t":"2026-10-16T19:00:00Z","v":1041,"vw":10.717778},{"c":10.73,"h":10.73,"l":10.7,"n":30,"o":10.71,"t":"2026-10-16T19:05:00Z","v":1359,"vw":10.718333},{"c":10.76,"h":10.76,"l":10.76,"n":10,"o":10.76,"t":"2026-10-16T19:20:00Z","v":372,"vw":10.76},{"c":10.865,"h":10.9,"l":10.736,"n":131,"o":10.736,"t":"2026-10-16T19:25:00Z","v":8759,"vw":10.77707},{"c":10.9,"h":10.9,"l":10.86,"n":47,"o":10.86,"t":"2026-10-16T19:30:00Z","v":3354,"vw":10.892756},{"c":10.96,"h":10.96,"l":10.89,"n":50,"o":10.9,"t":"2026-10-16T19:35:00Z","v":4910,"vw":10.911476},{"c":10.965,"h":10.965,"l":10.93,"n":30,"o":10.965,"t":"2026-10-16T19:40:00Z","v":913,"vw":10.960146},{"c":10.9201,"h":10.9201,"l":10.9201,"n":13,"o":10.9201,"t":"2026-10-16T19:45:00Z","v":458,"vw":10.9201},{"c":11,"h":11.005,"l":10.97,"n":78,"o":10.99,"t":"2026-10-16T19:50:00Z","v":2485,"vw":10.993671},{"c":11.01,"h":11.04,"l":10.99,"n":194,"o":11.01,"t":"2026-10-16T19:55:00Z","v":6829,"vw":11.012073},{"c":11.02,"h":11.02,"l":11.02,"n":5,"o":11.02,"t":"2026-10-16T20:00:00Z","v":6936,"vw":11.02},{"c":10.96,"h":11.02,"l":10.96,"n":12,"o":11.02,"t":"2026-10-19T13:30:00Z","v":818,"vw":10.98251},{"c":10.8,"h":10.91,"l":10.76,"n":50,"o":10.91,"t":"2026-10-19T13:35:00Z","v":1273,"vw":10.852208},{"c":11.055,"h":11.055,"l":11.055,"n":3,"o":11.055,"t":"2026-10-19T13:45:00Z","v":546,"vw":11.055},{"c":10.65,"h":10.69,"l":10.65,"n":16,"o":10.69,"t":"2026-10-19T14:00:00Z","v":835,"vw":10.67},{"c":10.67,"h":10.67,"l":10.67,"n":4,"o":10.67,"t":"2026-10-19T14:20:00Z","v":206,"vw":10.67},{"c":10.72,"h":10.72,"l":10.72,"n":9,"o":10.72,"t":"2026-10-19T14:25:00Z","v":739,"vw":10.72},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-19T14:35:00Z","v":100,"vw":10.66},{"c":10.67,"h":10.67,"l":10.63,"n":5,"o":10.63,"t":"2026-10-19T14:45:00Z","v":274,"vw":10.65},{"c":10.71,"h":10.71,"l":10.71,"n":7,"o":10.71,"t":"2026-10-19T14:50:00Z","v":242,"vw":10.71},{"c":10.67,"h":10.67,"l":10.67,"n":6,"o":10.67,"t":"2026-10-19T15:00:00Z","v":220,"vw":10.67},{"c":10.64,"h":10.64,"l":10.64,"n":3,"o":10.64,"t":"2026-10-19T15:10:00Z","v":120,"vw":10.64},{"c":10.735,"h":10.77,"l":10.71,"n":60,"o":10.72,"t":"2026-10-19T15:15:00Z","v":1444,"vw":10.728026},{"c":10.775,"h":10.82,"l":10.74,"n":29,"o":10.78,"t":"2026-10-19T15:20:00Z","v":1404,"vw":10.782143},{"c":10.785,"h":10.785,"l":10.785,"n":1,"o":10.785,"t":"2026-10-19T15:35:00Z","v":100,"vw":10.785},{"c":10.72,"h":10.75,"l":10.72,"n":10,"o":10.75,"t":"2026-10-19T15:40:00Z","v":499,"vw":10.730274},{"c":10.77,"h":10.77,"l":10.77,"n":4,"o":10.77,"t":"2026-10-19T15:50:00Z","v":266,"vw":10.77},{"c":10.72,"h":10.77,"l":10.72,"n":7,"o":10.77,"t":"2026-10-19T15:55:00Z","v":462,"vw":10.74551},{"c":10.765,"h":10.765,"l":10.72,"n":4,"o":10.72,"t":"2026-10-19T16:00:00Z","v":205,"vw":10.7425},{"c":10.73,"h":10.73,"l":10.73,"n":12,"o":10.73,"t":"2026-10-19T16:10:00Z","v":429,"vw":10.73},{"c":10.765,"h":10.765,"l":10.765,"n":1,"o":10.765,"t":"2026-10-19T16:20:00Z","v":100,"vw":10.765},{"c":10.71,"h":10.735,"l":10.675,"n":43,"o":10.72,"t":"2026-10-19T16:30:00Z","v":6379,"vw":10.716795},{"c":10.71,"h":10.78,"l":10.71,"n":22,"o":10.75,"t":"2026-10-19T16:35:00Z","v":826,"vw":10.744},{"c":10.66,"h":10.72,"l":10.66,"n":15,"o":10.7068,"t":"2026-10-19T16:40:00Z","v":3832,"vw":10.705891},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-19T16:45:00Z","v":184,"vw":10.66},{"c":10.66,"h":10.66,"l":10.66,"n":4,"o":10.66,"t":"2026-10-19T16:55:00Z","v":250,"vw":10.66},{"c":10.7,"h":10.7,"l":10.66,"n":11,"o":10.66,"t":"2026-10-19T17:05:00Z","v":631,"vw":10.68},{"c":10.64,"h":10.64,"l":10.64,"n":2,"o":10.64,"t":"2026-10-19T17:15:00Z","v":198,"vw":10.64},{"c":10.785,"h":10.8,"l":10.71,"n":50,"o":10.74,"t":"2026-10-19T17:20:00Z","v":2477,"vw":10.758208},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-19T17:25:00Z","v":191,"vw":10.83},{"c":10.835,"h":10.835,"l":10.835,"n":2,"o":10.835,"t":"2026-10-19T17:30:00Z","v":203,"vw":10.835},{"c":10.825,"h":10.825,"l":10.78,"n":11,"o":10.78,"t":"2026-10-19T17:35:00Z","v":2956,"vw":10.823311},{"c":10.825,"h":10.825,"l":10.825,"n":6,"o":10.825,"t":"2026-10-19T17:40:00Z","v":348,"vw":10.825},{"c":10.87,"h":10.87,"l":10.86,"n":4,"o":10.86,"t":"2026-10-19T17:45:00Z","v":229,"vw":10.865},{"c":10.835,"h":10.835,"l":10.835,"n":1,"o":10.835,"t":"2026-10-19T17:55:00Z","v":108,"vw":10.835},{"c":10.9,"h":10.9,"l":10.9,"n":3,"o":10.9,"t":"2026-10-19T18:00:00Z","v":214,"vw":10.9},{"c":10.835,"h":10.835,"l":10.835,"n":6,"o":10.835,"t":"2026-10-19T18:05:00Z","v":189,"vw":10.835},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-19T18:10:00Z","v":223,"vw":10.78},{"c":10.77,"h":10.835,"l":10.77,"n":9,"o":10.835,"t":"2026-10-19T18:30:00Z","v":371,"vw":10.812208},{"c":10.835,"h":10.835,"l":10.835,"n":9,"o":10.835,"t":"2026-10-19T18:35:00Z","v":474,"vw":10.835},{"c":10.848,"h":10.848,"l":10.77,"n":9,"o":10.77,"t":"2026-10-19T18:40:00Z","v":1870,"vw":10.781083},{"c":10.835,"h":10.835,"l":10.77,"n":13,"o":10.8,"t":"2026-10-19T18:45:00Z","v":5629,"vw":10.797947},{"c":10.92,"h":10.92,"l":10.835,"n":52,"o":10.835,"t":"2026-10-19T18:50:00Z","v":2164,"vw":10.886163},{"c":10.965,"h":10.965,"l":10.965,"n":2,"o":10.965,"t":"2026-10-19T19:00:00Z","v":145,"vw":10.965},{"c":10.98,"h":10.98,"l":10.98,"n":8,"o":10.98,"t":"2026-10-19T19:05:00Z","v":253,"vw":10.98},{"c":10.905,"h":10.965,"l":10.84,"n":101,"o":10.9337,"t":"2026-10-19T19:20:00Z","v":10723,"vw":10.865139},{"c":10.915,"h":10.915,"l":10.87,"n":33,"o":10.87,"t":"2026-10-19T19:35:00Z","v":2152,"vw":10.895413},{"c":11.14,"h":11.145,"l":10.99,"n":38,"o":10.99,"t":"2026-10-19T19:40:00Z","v":1369,"vw":11.109444},{"c":11.19,"h":11.195,"l":11.13,"n":41,"o":11.195,"t":"2026-10-19T19:45:00Z","v":2058,"vw":11.156624},{"c":11.11,"h":11.12,"l":11.11,"n":13,"o":11.12,"t":"2026-10-19T19:50:00Z","v":472,"vw":11.115},{"c":11.185,"h":11.22,"l":11.13,"n":137,"o":11.2,"t":"2026-10-19T19:55:00Z","v":3752,"vw":11.184963},{"c":11.16,"h":11.16,"l":11.16,"n":6,"o":11.16,"t":"2026-10-19T20:00:00Z","v":7965,"vw":11.16},{"c":11.16,"h":11.16,"l":11.16,"n":3,"o":11.16,"t":"2026-10-20T13:30:00Z","v":214,"vw":11.16},{"c":11.335,"h":11.43,"l":11.33,"n":15,"o":11.43,"t":"2026-10-20T13:40:00Z","v":899,"vw":11.383097},{"c":11.26,"h":11.26,"l":11.26,"n":9,"o":11.26,"t":"2026-10-20T13:45:00Z","v":241,"vw":11.26},{"c":11.335,"h":11.335,"l":11.335,"n":6,"o":11.335,"t":"2026-10-20T13:50:00Z","v":404,"vw":11.335},{"c":11.4,"h":11.43,"l":11.4,"n":3,"o":11.43,"t":"2026-10-20T14:25:00Z","v":368,"vw":11.408174},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-20T14:30:00Z","v":100,"vw":11.53},{"c":11.525,"h":11.525,"l":11.36,"n":21,"o":11.525,"t":"2026-10-20T14:35:00Z","v":7710,"vw":11.520798},{"c":11.53,"h":11.53,"l":11.44,"n":14,"o":11.44,"t":"2026-10-20T14:40:00Z","v":557,"vw":11.5},{"c":11.44,"h":11.44,"l":11.44,"n":18,"o":11.44,"t":"2026-10-20T14:45:00Z","v":577,"vw":11.44},{"c":11.36,"h":11.46,"l":11.36,"n":21,"o":11.46,"t":"2026-10-20T15:05:00Z","v":798,"vw":11.396},{"c":11.26,"h":11.32,"l":11.26,"n":15,"o":11.32,"t":"2026-10-20T15:10:00Z","v":1435,"vw":11.298182},{"c":11.23,"h":11.38,"l":11.21,"n":105,"o":11.34,"t":"2026-10-20T15:15:00Z","v":2648,"vw":11.329444},{"c":11.28,"h":11.35,"l":11.28,"n":24,"o":11.34,"t":"2026-10-20T15:20:00Z","v":1122,"vw":11.326056},{"c":11.39,"h":11.4,"l":11.34,"n":31,"o":11.34,"t":"2026-10-20T15:25:00Z","v":1656,"vw":11.356923},{"c":11.36,"h":11.4,"l":11.36,"n":14,"o":11.4,"t":"2026-10-20T15:30:00Z","v":771,"vw":11.37},{"c":11.36,"h":11.36,"l":11.36,"n":5,"o":11.36,"t":"2026-10-20T15:45:00Z","v":507,"vw":11.36},{"c":11.31,"h":11.31,"l":11.31,"n":3,"o":11.31,"t":"2026-10-20T15:55:00Z","v":105,"vw":11.31},{"c":11.53,"h":11.53,"l":11.3,"n":194,"o":11.32,"t":"2026-10-20T16:15:00Z","v":9211,"vw":11.390634},{"c":11.495,"h":11.505,"l":11.45,"n":16,"o":11.45,"t":"2026-10-20T16:20:00Z","v":1050,"vw":11.487488},{"c":11.48,"h":11.5,"l":11.48,"n":81,"o":11.48,"t":"2026-10-20T16:30:00Z","v":1668,"vw":11.492545},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-20T16:35:00Z","v":127,"vw":11.5},{"c":11.47,"h":11.52,"l":11.46,"n":9,"o":11.51,"t":"2026-10-20T16:45:00Z","v":880,"vw":11.490916},{"c":11.42,"h":11.515,"l":11.42,"n":134,"o":11.515,"t":"2026-10-20T16:55:00Z","v":4441,"vw":11.461149},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-20T17:05:00Z","v":100,"vw":11.4},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-20T17:20:00Z","v":101,"vw":11.4},{"c":11.36,"h":11.42,"l":11.36,"n":49,"o":11.39,"t":"2026-10-20T17:25:00Z","v":5347,"vw":11.368267},{"c":11.37,"h":11.37,"l":11.3151,"n":2,"o":11.3151,"t":"2026-10-20T17:45:00Z","v":379,"vw":11.329585},{"c":11.37,"h":11.43,"l":11.37,"n":2,"o":11.43,"t":"2026-10-20T17:55:00Z","v":200,"vw":11.4},{"c":11.38,"h":11.41,"l":11.38,"n":12,"o":11.41,"t":"2026-10-20T18:00:00Z","v":445,"vw":11.39},{"c":11.15,"h":11.34,"l":11.15,"n":75,"o":11.34,"t":"2026-10-20T18:30:00Z","v":4423,"vw":11.26654},{"c":11.19,"h":11.19,"l":11.16,"n":6,"o":11.16,"t":"2026-10-20T18:35:00Z","v":500,"vw":11.1825},{"c":11.27,"h":11.27,"l":11.22,"n":48,"o":11.23,"t":"2026-10-20T18:45:00Z","v":1184,"vw":11.23625},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-20T18:50:00Z","v":100,"vw":11.28},{"c":11.245,"h":11.245,"l":11.245,"n":2,"o":11.245,"t":"2026-10-20T19:00:00Z","v":101,"vw":11.245},{"c":11.245,"h":11.245,"l":11.245,"n":3,"o":11.245,"t":"2026-10-20T19:15:00Z","v":124,"vw":11.245},{"c":11.28,"h":11.3,"l":11.27,"n":134,"o":11.3,"t":"2026-10-20T19:20:00Z","v":6499,"vw":11.273556},{"c":11.29,"h":11.29,"l":11.285,"n":10,"o":11.285,"t":"2026-10-20T19:25:00Z","v":354,"vw":11.2875},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-10-20T19:30:00Z","v":201,"vw":11.29},{"c":11.3,"h":11.31,"l":11.3,"n":10,"o":11.31,"t":"2026-10-20T19:35:00Z","v":395,"vw":11.305},{"c":11.37,"h":11.37,"l":11.37,"n":7,"o":11.37,"t":"2026-10-20T19:40:00Z","v":493,"vw":11.37},{"c":11.32,"h":11.36,"l":11.32,"n":47,"o":11.36,"t":"2026-10-20T19:45:00Z","v":1223,"vw":11.336667},{"c":11.32,"h":11.32,"l":11.305,"n":48,"o":11.32,"t":"2026-10-20T19:50:00Z","v":1625,"vw":11.315803},{"c":11.3,"h":11.32,"l":11.22,"n":173,"o":11.32,"t":"2026-10-20T19:55:00Z","v":4875,"vw":11.270902},{"c":11.24,"h":11.301,"l":11.24,"n":5,"o":11.301,"t":"2026-10-20T20:00:00Z","v":11715,"vw":11.240642},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-21T13:30:00Z","v":356,"vw":11.35},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-21T14:15:00Z","v":165,"vw":11.33},{"c":11.39,"h":11.39,"l":11.215,"n":33,"o":11.3,"t":"2026-10-21T15:00:00Z","v":9866,"vw":11.294389},{"c":11.37,"h":11.45,"l":11.37,"n":11,"o":11.39,"t":"2026-10-21T15:05:00Z","v":532,"vw":11.403333},{"c":11.455,"h":11.455,"l":11.455,"n":6,"o":11.455,"t":"2026-10-21T15:10:00Z","v":143,"vw":11.455},{"c":11.455,"h":11.455,"l":11.37,"n":11,"o":11.37,"t":"2026-10-21T15:15:00Z","v":564,"vw":11.431818},{"c":11.26,"h":11.38,"l":11.26,"n":33,"o":11.38,"t":"2026-10-21T15:25:00Z","v":1938,"vw":11.355714},{"c":11.315,"h":11.34,"l":11.315,"n":6,"o":11.34,"t":"2026-10-21T15:35:00Z","v":418,"vw":11.331667},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-10-21T15:40:00Z","v":338,"vw":11.28},{"c":11.19,"h":11.28,"l":11.19,"n":38,"o":11.28,"t":"2026-10-21T15:45:00Z","v":1524,"vw":11.218742},{"c":11.19,"h":11.19,"l":11.14,"n":13,"o":11.15,"t":"2026-10-21T16:00:00Z","v":703,"vw":11.153356},{"c":11.185,"h":11.19,"l":11.11,"n":45,"o":11.13,"t":"2026-10-21T16:05:00Z","v":2570,"vw":11.147423},{"c":11.23,"h":11.23,"l":11.19,"n":10,"o":11.19,"t":"2026-10-21T16:10:00Z","v":385,"vw":11.21},{"c":11.26,"h":11.26,"l":11.26,"n":8,"o":11.26,"t":"2026-10-21T16:15:00Z","v":298,"vw":11.26},{"c":11.2854,"h":11.2854,"l":11.2854,"n":3,"o":11.2854,"t":"2026-10-21T17:05:00Z","v":270,"vw":11.2854},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-21T18:05:00Z","v":375,"vw":11.24},{"c":11.375,"h":11.375,"l":11.31,"n":69,"o":11.31,"t":"2026-10-21T18:10:00Z","v":2290,"vw":11.340769},{"c":11.37,"h":11.37,"l":11.37,"n":3,"o":11.37,"t":"2026-10-21T18:15:00Z","v":107,"vw":11.37},{"c":11.2802,"h":11.2802,"l":11.2802,"n":3,"o":11.2802,"t":"2026-10-21T18:20:00Z","v":256,"vw":11.2802},{"c":11.46,"h":11.46,"l":11.46,"n":5,"o":11.46,"t":"2026-10-21T18:25:00Z","v":2312,"vw":11.46},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-21T18:30:00Z","v":100,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-21T18:35:00Z","v":100,"vw":11.44},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-10-21T18:45:00Z","v":108,"vw":11.44},{"c":11.29,"h":11.36,"l":11.29,"n":17,"o":11.36,"t":"2026-10-21T18:50:00Z","v":1349,"vw":11.351539},{"c":11.27,"h":11.29,"l":11.27,"n":20,"o":11.29,"t":"2026-10-21T18:55:00Z","v":736,"vw":11.286094},{"c":11.33,"h":11.33,"l":11.25,"n":13,"o":11.295,"t":"2026-10-21T19:00:00Z","v":4457,"vw":11.294771},{"c":11.33,"h":11.33,"l":11.33,"n":6,"o":11.33,"t":"2026-10-21T19:05:00Z","v":149,"vw":11.33},{"c":11.305,"h":11.305,"l":11.23,"n":37,"o":11.295,"t":"2026-10-21T19:10:00Z","v":1583,"vw":11.266111},{"c":11.16,"h":11.16,"l":11.16,"n":1,"o":11.16,"t":"2026-10-21T19:15:00Z","v":100,"vw":11.16},{"c":11.225,"h":11.225,"l":11.225,"n":1,"o":11.225,"t":"2026-10-21T19:20:00Z","v":131,"vw":11.225},{"c":11.225,"h":11.2948,"l":11.225,"n":12,"o":11.225,"t":"2026-10-21T19:25:00Z","v":770,"vw":11.275491},{"c":11.17,"h":11.285,"l":11.17,"n":32,"o":11.285,"t":"2026-10-21T19:30:00Z","v":1146,"vw":11.222239},{"c":11.02,"h":11.17,"l":11.015,"n":79,"o":11.17,"t":"2026-10-21T19:35:00Z","v":6065,"vw":11.060491},{"c":11.03,"h":11.03,"l":11.03,"n":3,"o":11.03,"t":"2026-10-21T19:40:00Z","v":111,"vw":11.03},{"c":11.085,"h":11.14,"l":11.025,"n":38,"o":11.03,"t":"2026-10-21T19:45:00Z","v":722,"vw":11.081809},{"c":11.05,"h":11.08,"l":11.03,"n":76,"o":11.065,"t":"2026-10-21T19:50:00Z","v":2697,"vw":11.067376},{"c":11.09,"h":11.09,"l":10.8,"n":310,"o":11.04,"t":"2026-10-21T19:55:00Z","v":12295,"vw":10.921877},{"c":10.98,"h":10.98,"l":10.98,"n":11,"o":10.98,"t":"2026-10-21T20:00:00Z","v":8015,"vw":10.98},{"c":10.98,"h":10.98,"l":10.89,"n":7,"o":10.89,"t":"2026-10-22T13:30:00Z","v":1197,"vw":10.967692},{"c":11.05,"h":11.05,"l":11.05,"n":6,"o":11.05,"t":"2026-10-22T13:35:00Z","v":135,"vw":11.05},{"c":11.285,"h":11.285,"l":11.185,"n":16,"o":11.185,"t":"2026-10-22T14:10:00Z","v":20717,"vw":11.227927},{"c":11.53,"h":11.53,"l":11.45,"n":8,"o":11.45,"t":"2026-10-22T14:15:00Z","v":352,"vw":11.49},{"c":11.3359,"h":11.3359,"l":11.3359,"n":7,"o":11.3359,"t":"2026-10-22T14:25:00Z","v":416,"vw":11.3359},{"c":11.46,"h":11.46,"l":11.46,"n":207,"o":11.46,"t":"2026-10-22T14:40:00Z","v":456,"vw":11.46},{"c":11.49,"h":11.55,"l":11.49,"n":145,"o":11.505,"t":"2026-10-22T14:45:00Z","v":1643,"vw":11.507414},{"c":11.44,"h":11.545,"l":11.44,"n":285,"o":11.46,"t":"2026-10-22T14:55:00Z","v":4267,"vw":11.477276},{"c":11.4599,"h":11.4599,"l":11.33,"n":60,"o":11.44,"t":"2026-10-22T15:00:00Z","v":3554,"vw":11.39644},{"c":11.13,"h":11.37,"l":11.13,"n":13,"o":11.37,"t":"2026-10-22T15:10:00Z","v":829,"vw":11.255},{"c":11.4,"h":11.4,"l":11.1857,"n":76,"o":11.1857,"t":"2026-10-22T15:25:00Z","v":1293,"vw":11.319686},{"c":11.3702,"h":11.47,"l":11.36,"n":11,"o":11.47,"t":"2026-10-22T15:40:00Z","v":1644,"vw":11.381253},{"c":11.41,"h":11.41,"l":11.41,"n":6,"o":11.41,"t":"2026-10-22T15:45:00Z","v":1037,"vw":11.41},{"c":11.49,"h":11.5,"l":11.41,"n":30,"o":11.41,"t":"2026-10-22T15:50:00Z","v":1024,"vw":11.476},{"c":11.475,"h":11.475,"l":11.475,"n":10,"o":11.475,"t":"2026-10-22T15:55:00Z","v":796,"vw":11.475},{"c":11.475,"h":11.475,"l":11.475,"n":4,"o":11.475,"t":"2026-10-22T16:00:00Z","v":453,"vw":11.475},{"c":11.5,"h":11.535,"l":11.475,"n":46,"o":11.475,"t":"2026-10-22T16:15:00Z","v":4957,"vw":11.494821},{"c":11.47,"h":11.505,"l":11.47,"n":8,"o":11.505,"t":"2026-10-22T16:20:00Z","v":1364,"vw":11.499167},{"c":11.515,"h":11.515,"l":11.515,"n":3,"o":11.515,"t":"2026-10-22T16:25:00Z","v":1009,"vw":11.515},{"c":11.515,"h":11.515,"l":11.515,"n":2,"o":11.515,"t":"2026-10-22T16:30:00Z","v":1002,"vw":11.515},{"c":11.515,"h":11.515,"l":11.515,"n":3,"o":11.515,"t":"2026-10-22T16:35:00Z","v":1054,"vw":11.515},{"c":11.495,"h":11.495,"l":11.47,"n":19,"o":11.48,"t":"2026-10-22T16:40:00Z","v":882,"vw":11.483978},{"c":11.485,"h":11.485,"l":11.485,"n":3,"o":11.485,"t":"2026-10-22T17:05:00Z","v":1034,"vw":11.485},{"c":11.48,"h":11.48,"l":11.48,"n":28,"o":11.48,"t":"2026-10-22T17:15:00Z","v":744,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":3,"o":11.48,"t":"2026-10-22T17:20:00Z","v":561,"vw":11.48},{"c":11.445,"h":11.45,"l":11.44,"n":16,"o":11.45,"t":"2026-10-22T17:25:00Z","v":713,"vw":11.447},{"c":11.46,"h":11.46,"l":11.46,"n":3,"o":11.46,"t":"2026-10-22T17:45:00Z","v":148,"vw":11.46},{"c":11.465,"h":11.465,"l":11.46,"n":13,"o":11.46,"t":"2026-10-22T18:20:00Z","v":591,"vw":11.463047},{"c":11.56,"h":11.57,"l":11.495,"n":72,"o":11.495,"t":"2026-10-22T18:30:00Z","v":2314,"vw":11.549726},{"c":11.5576,"h":11.5576,"l":11.5576,"n":2,"o":11.5576,"t":"2026-10-22T18:35:00Z","v":102,"vw":11.5576},{"c":11.5904,"h":11.5904,"l":11.5904,"n":3,"o":11.5904,"t":"2026-10-22T18:40:00Z","v":180,"vw":11.5904},{"c":11.67,"h":11.71,"l":11.64,"n":54,"o":11.64,"t":"2026-10-22T18:45:00Z","v":1834,"vw":11.682804},{"c":11.6,"h":11.65,"l":11.6,"n":40,"o":11.65,"t":"2026-10-22T18:50:00Z","v":1177,"vw":11.629275},{"c":11.6,"h":11.6,"l":11.59,"n":7,"o":11.6,"t":"2026-10-22T19:10:00Z","v":436,"vw":11.595},{"c":11.57,"h":11.62,"l":11.555,"n":42,"o":11.57,"t":"2026-10-22T19:15:00Z","v":3975,"vw":11.589836},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-22T19:20:00Z","v":257,"vw":11.57},{"c":11.555,"h":11.555,"l":11.555,"n":3,"o":11.555,"t":"2026-10-22T19:25:00Z","v":109,"vw":11.555},{"c":11.51,"h":11.57,"l":11.51,"n":40,"o":11.57,"t":"2026-10-22T19:30:00Z","v":1254,"vw":11.5378},{"c":11.47,"h":11.47,"l":11.47,"n":11,"o":11.47,"t":"2026-10-22T19:35:00Z","v":295,"vw":11.47},{"c":11.5,"h":11.5,"l":11.5,"n":3,"o":11.5,"t":"2026-10-22T19:40:00Z","v":104,"vw":11.5},{"c":11.49,"h":11.49,"l":11.49,"n":20,"o":11.49,"t":"2026-10-22T19:45:00Z","v":350,"vw":11.49},{"c":11.5026,"h":11.5026,"l":11.5026,"n":13,"o":11.5026,"t":"2026-10-22T19:50:00Z","v":723,"vw":11.5026},{"c":11.52,"h":11.6,"l":11.475,"n":315,"o":11.52,"t":"2026-10-22T19:55:00Z","v":8747,"vw":11.538284},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-10-22T20:00:00Z","v":8872,"vw":11.49}],"history":[{"c":10.74,"h":10.89,"l":10.62,"n":229,"o":10.89,"t":"2024-10-21T04:00:00Z","v":8285,"vw":10.791107},{"c":11.9,"h":12.08,"l":10.67,"n":375,"o":10.86,"t":"2024-10-22T04:00:00Z","v":13738,"vw":11.213412},{"c":11.65,"h":11.75,"l":11,"n":507,"o":11.75,"t":"2024-10-23T04:00:00Z","v":10944,"vw":11.634708},{"c":11.93,"h":11.93,"l":11.06,"n":120,"o":11.5,"t":"2024-10-24T04:00:00Z","v":5863,"vw":11.617927},{"c":13.45,"h":13.5907,"l":11.79,"n":597,"o":11.79,"t":"2024-10-25T04:00:00Z","v":23090,"vw":12.968535},{"c":13.05,"h":13.8,"l":12.055,"n":679,"o":13.8,"t":"2024-10-28T04:00:00Z","v":32981,"vw":12.792197},{"c":11.62,"h":12.75,"l":11.33,"n":906,"o":12.75,"t":"2024-10-29T04:00:00Z","v":32904,"vw":12.253355},{"c":12,"h":12.215,"l":11.37,"n":308,"o":11.52,"t":"2024-10-30T04:00:00Z","v":17924,"vw":11.819562},{"c":12.24,"h":12.24,"l":11.67,"n":359,"o":11.83,"t":"2024-10-31T04:00:00Z","v":17200,"vw":11.987249},{"c":12.21,"h":12.21,"l":11.88,"n":252,"o":12.06,"t":"2024-11-01T04:00:00Z","v":4341,"vw":12.142146},{"c":12.85,"h":13.28,"l":12.09,"n":456,"o":12.23,"t":"2024-11-04T05:00:00Z","v":24961,"vw":12.65676},{"c":13.83,"h":14.272,"l":12.9,"n":827,"o":12.9,"t":"2024-11-05T05:00:00Z","v":41901,"vw":13.618527},{"c":14.48,"h":14.7571,"l":13.43,"n":843,"o":13.88,"t":"2024-11-06T05:00:00Z","v":62404,"vw":13.977179},{"c":14,"h":16.4168,"l":14,"n":1700,"o":15,"t":"2024-11-07T05:00:00Z","v":71811,"vw":15.432345},{"c":15.91,"h":17.3001,"l":14.2561,"n":2090,"o":14.7,"t":"2024-11-08T05:00:00Z","v":91859,"vw":15.615131},{"c":20.95,"h":23.48,"l":16,"n":3346,"o":16.4,"t":"2024-11-11T05:00:00Z","v":177756,"vw":20.571487},{"c":19.2,"h":23.08,"l":18.5,"n":3896,"o":23.02,"t":"2024-11-12T05:00:00Z","v":187340,"vw":20.369729},{"c":18.82,"h":20.19,"l":17.0468,"n":2603,"o":19.6,"t":"2024-11-13T05:00:00Z","v":108306,"vw":18.407942},{"c":20.52,"h":20.57,"l":17.65,"n":1711,"o":18.1,"t":"2024-11-14T05:00:00Z","v":61847,"vw":19.189322},{"c":21.41,"h":22.71,"l":20.1915,"n":2446,"o":21.3,"t":"2024-11-15T05:00:00Z","v":105421,"vw":21.211071},{"c":27.3,"h":27.48,"l":20.4,"n":3726,"o":21.78,"t":"2024-11-18T05:00:00Z","v":204669,"vw":24.558702},{"c":23.56,"h":27.89,"l":21.59,"n":7433,"o":26.79,"t":"2024-11-19T05:00:00Z","v":423090,"vw":24.956177},{"c":19.63,"h":24.88,"l":18.21,"n":4321,"o":23.74,"t":"2024-11-20T05:00:00Z","v":215746,"vw":20.195924},{"c":20.74,"h":21.25,"l":18.4001,"n":2331,"o":19.5,"t":"2024-11-21T05:00:00Z","v":123409,"vw":19.97335},{"c":22.08,"h":22.655,"l":20.43,"n":1784,"o":20.63,"t":"2024-11-22T05:00:00Z","v":54870,"vw":21.62885},{"c":19.76,"h":22.225,"l":18.11,"n":2809,"o":21.63,"t":"2024-11-25T05:00:00Z","v":157399,"vw":19.359214},{"c":17.74,"h":20.5,"l":17.46,"n":3205,"o":19.75,"t":"2024-11-26T05:00:00Z","v":137705,"vw":18.834665},{"c":18.52,"h":19.2429,"l":17.32,"n":3239,"o":17.74,"t":"2024-11-27T05:00:00Z","v":96774,"vw":18.351266},{"c":19.44,"h":20.275,"l":18.585,"n":984,"o":18.63,"t":"2024-11-29T05:00:00Z","v":49138,"vw":19.53043},{"c":18.96,"h":20,"l":17.79,"n":2815,"o":19.79,"t":"2024-12-02T05:00:00Z","v":137021,"vw":18.936846},{"c":19.87,"h":20.01,"l":18.53,"n":1854,"o":19.22,"t":"2024-12-03T05:00:00Z","v":106232,"vw":19.35629},{"c":21.07,"h":22.35,"l":19.66,"n":2415,"o":19.83,"t":"2024-12-04T05:00:00Z","v":133420,"vw":21.127354},{"c":20.98,"h":21.99,"l":20.25,"n":2411,"o":21.33,"t":"2024-12-05T05:00:00Z","v":80182,"vw":20.934601},{"c":19.99,"h":22.0949,"l":19.23,"n":1622,"o":20.89,"t":"2024-12-06T05:00:00Z","v":86593,"vw":20.496859},{"c":21.98,"h":23.635,"l":20.5,"n":3380,"o":20.5,"t":"2024-12-09T05:00:00Z","v":231201,"vw":22.264542},{"c":22,"h":22.99,"l":21.36,"n":2337,"o":22.49,"t":"2024-12-10T05:00:00Z","v":139993,"vw":22.03672},{"c":24.19,"h":25.1899,"l":22.5,"n":2453,"o":22.5,"t":"2024-12-11T05:00:00Z","v":176949,"vw":24.033811},{"c":25.68,"h":27.48,"l":23.61,"n":2795,"o":25,"t":"2024-12-12T05:00:00Z","v":179877,"vw":25.628198},{"c":24.26,"h":26.45,"l":22.54,"n":3601,"o":25.68,"t":"2024-12-13T05:00:00Z","v":202775,"vw":23.972599},{"c":24.84,"h":26.39,"l":23.5,"n":2904,"o":24.39,"t":"2024-12-16T05:00:00Z","v":169687,"vw":24.740119},{"c":26.21,"h":27.18,"l":24.68,"n":2308,"o":25.18,"t":"2024-12-17T05:00:00Z","v":117895,"vw":25.998034},{"c":25.42,"h":28.5,"l":25.22,"n":3153,"o":27.4,"t":"2024-12-18T05:00:00Z","v":204425,"vw":26.960277},{"c":24.5,"h":27.23,"l":23.46,"n":2891,"o":26.22,"t":"2024-12-19T05:00:00Z","v":207575,"vw":25.050165},{"c":25.79,"h":27.27,"l":23.68,"n":4889,"o":23.68,"t":"2024-12-20T05:00:00Z","v":441560,"vw":25.349559},{"c":24.63,"h":27.31,"l":24.35,"n":3259,"o":26.49,"t":"2024-12-23T05:00:00Z","v":240830,"vw":25.95716},{"c":28.8,"h":29.97,"l":24.29,"n":2990,"o":24.29,"t":"2024-12-24T05:00:00Z","v":189541,"vw":28.573411},{"c":28.55,"h":29.8,"l":27.01,"n":4789,"o":29.47,"t":"2024-12-26T05:00:00Z","v":239050,"vw":28.522059},{"c":27.02,"h":28.55,"l":25.955,"n":4059,"o":28.49,"t":"2024-12-27T05:00:00Z","v":198222,"vw":26.943459},{"c":28.8,"h":29.17,"l":27.13,"n":3537,"o":27.48,"t":"2024-12-30T05:00:00Z","v":221494,"vw":28.215752},{"c":28.12,"h":29.75,"l":27.51,"n":4600,"o":29.07,"t":"2024-12-31T05:00:00Z","v":216846,"vw":28.613009},{"c":28.28,"h":32.4,"l":27.26,"n":7253,"o":28.34,"t":"2025-01-02T05:00:00Z","v":476215,"vw":29.631424},{"c":29.81,"h":31.26,"l":28.55,"n":4926,"o":28.55,"t":"2025-01-03T05:00:00Z","v":274966,"vw":30.051364},{"c":30.02,"h":31.09,"l":29.3,"n":4286,"o":30,"t":"2025-01-06T05:00:00Z","v":240363,"vw":30.252762},{"c":31.54,"h":32.4,"l":28.75,"n":4197,"o":30.02,"t":"2025-01-07T05:00:00Z","v":222379,"vw":30.883876},{"c":29.4,"h":31.9244,"l":29,"n":4609,"o":31.36,"t":"2025-01-08T05:00:00Z","v":196805,"vw":29.864573},{"c":28.29,"h":30.5956,"l":26.02,"n":3992,"o":29.65,"t":"2025-01-10T05:00:00Z","v":269121,"vw":27.940774},{"c":26.48,"h":27.84,"l":25.01,"n":3553,"o":27.84,"t":"2025-01-13T05:00:00Z","v":249924,"vw":26.196312},{"c":26.74,"h":28.3299,"l":26.13,"n":2256,"o":26.75,"t":"2025-01-14T05:00:00Z","v":149000,"vw":27.361585},{"c":27.73,"h":27.73,"l":24.01,"n":2822,"o":27.55,"t":"2025-01-15T05:00:00Z","v":179747,"vw":26.759533},{"c":27.29,"h":27.73,"l":26,"n":1462,"o":27.73,"t":"2025-01-16T05:00:00Z","v":73625,"vw":26.950873},{"c":27.63,"h":27.63,"l":26.2612,"n":2153,"o":27.1,"t":"2025-01-17T05:00:00Z","v":128412,"vw":27.091376},{"c":27.49,"h":27.9278,"l":26.64,"n":1745,"o":27.5,"t":"2025-01-21T05:00:00Z","v":96400,"vw":27.318672},{"c":26.44,"h":27.58,"l":24.87,"n":2739,"o":27.52,"t":"2025-01-22T05:00:00Z","v":192969,"vw":26.220571},{"c":26.84,"h":26.94,"l":25.9,"n":2321,"o":26.37,"t":"2025-01-23T05:00:00Z","v":131937,"vw":26.39675},{"c":26.57,"h":27.47,"l":26.125,"n":2651,"o":26.95,"t":"2025-01-24T05:00:00Z","v":136190,"vw":26.65671},{"c":26.26,"h":26.9999,"l":25.27,"n":3098,"o":25.27,"t":"2025-01-27T05:00:00Z","v":188528,"vw":25.953822},{"c":27.08,"h":27.79,"l":25.95,"n":2314,"o":26.19,"t":"2025-01-28T05:00:00Z","v":116595,"vw":26.954413},{"c":26.26,"h":27.3979,"l":25.53,"n":2634,"o":27.08,"t":"2025-01-29T05:00:00Z","v":156444,"vw":26.425232},{"c":25.38,"h":26.7387,"l":24.5,"n":3123,"o":26.37,"t":"2025-01-30T05:00:00Z","v":182731,"vw":25.373133},{"c":24.96,"h":26.6,"l":24.85,"n":2457,"o":25.54,"t":"2025-01-31T05:00:00Z","v":106877,"vw":25.422508},{"c":24.49,"h":25.6,"l":24,"n":2062,"o":24.33,"t":"2025-02-03T05:00:00Z","v":122634,"vw":24.550687},{"c":24.69,"h":24.99,"l":23.67,"n":2326,"o":24.5,"t":"2025-02-04T05:00:00Z","v":112857,"vw":24.351088},{"c":24.92,"h":25.155,"l":24.11,"n":1644,"o":24.88,"t":"2025-02-05T05:00:00Z","v":106942,"vw":24.685435},{"c":25.71,"h":25.8,"l":24.49,"n":1456,"o":25.19,"t":"2025-02-06T05:00:00Z","v":81721,"vw":25.288334},{"c":24.48,"h":27,"l":24.17,"n":2338,"o":25.93,"t":"2025-02-07T05:00:00Z","v":104486,"vw":25.033152},{"c":24.46,"h":24.92,"l":23.85,"n":1900,"o":24.38,"t":"2025-02-10T05:00:00Z","v":107591,"vw":24.336242},{"c":24.28,"h":25.01,"l":24.16,"n":1407,"o":24.48,"t":"2025-02-11T05:00:00Z","v":77163,"vw":24.526957},{"c":24.61,"h":25.225,"l":23.99,"n":2069,"o":24.13,"t":"2025-02-12T05:00:00Z","v":106076,"vw":24.66038},{"c":25.73,"h":26.12,"l":24.82,"n":1939,"o":24.84,"t":"2025-02-13T05:00:00Z","v":105042,"vw":25.611259},{"c":24.56,"h":26.19,"l":24.49,"n":2354,"o":25.55,"t":"2025-02-14T05:00:00Z","v":91648,"vw":24.92427},{"c":26.09,"h":26.44,"l":24.98,"n":2249,"o":24.98,"t":"2025-02-18T05:00:00Z","v":127870,"vw":25.975113},{"c":25.12,"h":26,"l":25.0001,"n":1782,"o":25.83,"t":"2025-02-19T05:00:00Z","v":77396,"vw":25.46691},{"c":23.45,"h":24.93,"l":23.24,"n":2204,"o":24.92,"t":"2025-02-20T05:00:00Z","v":122683,"vw":23.723915},{"c":22.84,"h":23.8189,"l":22.33,"n":2250,"o":23.52,"t":"2025-02-21T05:00:00Z","v":132744,"vw":22.824663},{"c":21.28,"h":23.16,"l":21.26,"n":3641,"o":23.02,"t":"2025-02-24T05:00:00Z","v":279792,"vw":21.73519},{"c":23.34,"h":23.34,"l":21,"n":2539,"o":21.24,"t":"2025-02-25T05:00:00Z","v":153752,"vw":22.377192},{"c":23.64,"h":24.05,"l":23.33,"n":1767,"o":23.58,"t":"2025-02-26T05:00:00Z","v":75048,"vw":23.68714},{"c":23.03,"h":23.54,"l":22.845,"n":1424,"o":23.2,"t":"2025-02-27T05:00:00Z","v":59211,"vw":23.110734},{"c":22.63,"h":23.1,"l":22.11,"n":2187,"o":22.49,"t":"2025-02-28T05:00:00Z","v":174007,"vw":22.484036},{"c":22.5,"h":22.9375,"l":21.48,"n":2304,"o":22.61,"t":"2025-03-03T05:00:00Z","v":132927,"vw":22.148323},{"c":22.43,"h":22.6275,"l":20.8,"n":2227,"o":21.65,"t":"2025-03-04T05:00:00Z","v":134415,"vw":21.614276},{"c":22.46,"h":22.79,"l":22.1,"n":1894,"o":22.21,"t":"2025-03-05T05:00:00Z","v":62313,"vw":22.412764},{"c":20.87,"h":22.22,"l":20.8,"n":1977,"o":22.17,"t":"2025-03-06T05:00:00Z","v":105843,"vw":21.260541},{"c":22.56,"h":22.62,"l":20.41,"n":2168,"o":20.67,"t":"2025-03-07T05:00:00Z","v":88570,"vw":21.760195},{"c":20.74,"h":22.045,"l":20.42,"n":2460,"o":22.02,"t":"2025-03-10T04:00:00Z","v":120483,"vw":20.901317},{"c":21.2,"h":21.4,"l":20.475,"n":2379,"o":20.91,"t":"2025-03-11T04:00:00Z","v":138274,"vw":21.013209},{"c":21.75,"h":21.78,"l":16.58,"n":10507,"o":16.59,"t":"2025-03-12T04:00:00Z","v":953448,"vw":19.903931},{"c":21.01,"h":21.654,"l":20.01,"n":1854,"o":21.62,"t":"2025-03-13T04:00:00Z","v":102514,"vw":20.761346},{"c":20.82,"h":21.32,"l":20.11,"n":3006,"o":21.19,"t":"2025-03-14T04:00:00Z","v":187656,"vw":20.76153},{"c":22.3,"h":22.83,"l":20.13,"n":2555,"o":20.23,"t":"2025-03-17T04:00:00Z","v":143540,"vw":22.163201},{"c":22.71,"h":23.09,"l":22.02,"n":1736,"o":22.02,"t":"2025-03-18T04:00:00Z","v":85825,"vw":22.70662},{"c":23.21,"h":23.24,"l":22.35,"n":1231,"o":22.35,"t":"2025-03-19T04:00:00Z","v":63924,"vw":23.000409},{"c":21.95,"h":23.0536,"l":21.3,"n":1561,"o":23,"t":"2025-03-20T04:00:00Z","v":98519,"vw":21.903184},{"c":21.19,"h":21.9868,"l":21.16,"n":1836,"o":21.82,"t":"2025-03-21T04:00:00Z","v":102022,"vw":21.46737},{"c":21.4,"h":21.7681,"l":21.09,"n":1266,"o":21.26,"t":"2025-03-24T04:00:00Z","v":68583,"vw":21.417},{"c":22,"h":22.86,"l":21.86,"n":1850,"o":22.37,"t":"2025-03-25T04:00:00Z","v":105941,"vw":22.266626},{"c":21.81,"h":22.17,"l":21.115,"n":1714,"o":22.17,"t":"2025-03-26T04:00:00Z","v":55223,"vw":21.660052},{"c":21.82,"h":22.05,"l":21.11,"n":1665,"o":21.75,"t":"2025-03-27T04:00:00Z","v":72106,"vw":21.637184},{"c":21.4,"h":21.915,"l":20.86,"n":2381,"o":21.73,"t":"2025-03-28T04:00:00Z","v":133079,"vw":21.177174},{"c":21.26,"h":22.06,"l":20.81,"n":1757,"o":21.05,"t":"2025-03-31T04:00:00Z","v":81400,"vw":21.37333},{"c":20.86,"h":21.36,"l":20.58,"n":1952,"o":21.36,"t":"2025-04-01T04:00:00Z","v":55537,"vw":20.941358},{"c":21.49,"h":21.69,"l":20.6958,"n":1407,"o":20.74,"t":"2025-04-02T04:00:00Z","v":51979,"vw":21.425591},{"c":21.55,"h":21.7129,"l":20.36,"n":1287,"o":20.36,"t":"2025-04-03T04:00:00Z","v":61627,"vw":21.054371},{"c":19.36,"h":21.35,"l":19.295,"n":2320,"o":21.35,"t":"2025-04-04T04:00:00Z","v":109473,"vw":19.996638},{"c":19.74,"h":20.2299,"l":18.01,"n":2227,"o":18.28,"t":"2025-04-07T04:00:00Z","v":105388,"vw":19.41276},{"c":19.05,"h":20.68,"l":18.945,"n":2471,"o":20.49,"t":"2025-04-08T04:00:00Z","v":109877,"vw":19.627342},{"c":18.92,"h":19.99,"l":17.5,"n":2704,"o":19.16,"t":"2025-04-09T04:00:00Z","v":145402,"vw":18.785143},{"c":18.67,"h":19.18,"l":17.8603,"n":2996,"o":18.76,"t":"2025-04-10T04:00:00Z","v":147554,"vw":18.445762},{"c":18.52,"h":18.87,"l":17.38,"n":2014,"o":18.83,"t":"2025-04-11T04:00:00Z","v":125104,"vw":18.031012},{"c":20.07,"h":20.25,"l":18.67,"n":2437,"o":18.9,"t":"2025-04-14T04:00:00Z","v":122874,"vw":19.536256},{"c":19.96,"h":20.6,"l":19.67,"n":1778,"o":20.11,"t":"2025-04-15T04:00:00Z","v":98016,"vw":20.120331},{"c":19.07,"h":19.79,"l":18.86,"n":1561,"o":19.56,"t":"2025-04-16T04:00:00Z","v":76472,"vw":19.112027},{"c":19.27,"h":19.51,"l":18.92,"n":1387,"o":19.05,"t":"2025-04-17T04:00:00Z","v":55292,"vw":19.209015},{"c":18.51,"h":19.29,"l":18.35,"n":1643,"o":19.26,"t":"2025-04-21T04:00:00Z","v":73407,"vw":18.616637},{"c":18.91,"h":19.21,"l":18.39,"n":2147,"o":18.78,"t":"2025-04-22T04:00:00Z","v":87887,"vw":18.851645},{"c":20.15,"h":20.255,"l":19.25,"n":1768,"o":19.27,"t":"2025-04-23T04:00:00Z","v":78964,"vw":19.866724},{"c":20.18,"h":20.9,"l":19.9101,"n":1504,"o":20.36,"t":"2025-04-24T04:00:00Z","v":56550,"vw":20.334648},{"c":19.65,"h":20.1,"l":19.4,"n":1365,"o":19.98,"t":"2025-04-25T04:00:00Z","v":41253,"vw":19.642068},{"c":19.7,"h":20.03,"l":19.2,"n":1509,"o":19.33,"t":"2025-04-28T04:00:00Z","v":54455,"vw":19.580801},{"c":20.83,"h":20.86,"l":19.735,"n":1730,"o":19.77,"t":"2025-04-29T04:00:00Z","v":67892,"vw":20.429208},{"c":20.88,"h":21.12,"l":19.47,"n":1623,"o":20.54,"t":"2025-04-30T04:00:00Z","v":84707,"vw":20.571366},{"c":20.48,"h":21.5,"l":20.325,"n":1187,"o":21.01,"t":"2025-05-01T04:00:00Z","v":51710,"vw":20.751763},{"c":20.35,"h":20.73,"l":20.055,"n":1392,"o":20.63,"t":"2025-05-02T04:00:00Z","v":55350,"vw":20.279495},{"c":20.21,"h":20.64,"l":19.9671,"n":1789,"o":20.23,"t":"2025-05-05T04:00:00Z","v":47659,"vw":20.27799},{"c":19.45,"h":20.1,"l":19.135,"n":1929,"o":20.03,"t":"2025-05-06T04:00:00Z","v":95800,"vw":19.491306},{"c":21.29,"h":23.3358,"l":20.1238,"n":5254,"o":22.3,"t":"2025-05-07T04:00:00Z","v":320732,"vw":22.027928},{"c":20.83,"h":21.63,"l":20.44,"n":2166,"o":21.24,"t":"2025-05-08T04:00:00Z","v":86158,"vw":21.105592},{"c":21.4,"h":21.65,"l":20.3501,"n":2609,"o":20.85,"t":"2025-05-09T04:00:00Z","v":69256,"vw":21.035469},{"c":21.31,"h":22.04,"l":21,"n":1972,"o":21.6,"t":"2025-05-12T04:00:00Z","v":86929,"vw":21.429214},{"c":21.82,"h":22.315,"l":21.3,"n":2573,"o":21.59,"t":"2025-05-13T04:00:00Z","v":62783,"vw":21.845571},{"c":21.53,"h":22.1,"l":21,"n":2117,"o":21.79,"t":"2025-05-14T04:00:00Z","v":83495,"vw":21.443387},{"c":22.26,"h":22.75,"l":21.49,"n":2095,"o":21.49,"t":"2025-05-15T04:00:00Z","v":71309,"vw":22.195125},{"c":21.81,"h":22.61,"l":21.8,"n":2699,"o":22.19,"t":"2025-05-16T04:00:00Z","v":87717,"vw":22.138968},{"c":21.88,"h":22.32,"l":21.38,"n":2745,"o":21.39,"t":"2025-05-19T04:00:00Z","v":79698,"vw":21.776393},{"c":22.75,"h":23.05,"l":21.7,"n":2464,"o":21.89,"t":"2025-05-20T04:00:00Z","v":95383,"vw":22.690777},{"c":21.54,"h":23.15,"l":21.29,"n":2446,"o":22.48,"t":"2025-05-21T04:00:00Z","v":91317,"vw":21.988569},{"c":21.3,"h":21.74,"l":21.1709,"n":1816,"o":21.46,"t":"2025-05-22T04:00:00Z","v":85428,"vw":21.431636},{"c":20.62,"h":21.44,"l":20.57,"n":1789,"o":20.84,"t":"2025-05-23T04:00:00Z","v":64632,"vw":20.840509},{"c":22.33,"h":22.55,"l":20.5,"n":3136,"o":20.8,"t":"2025-05-27T04:00:00Z","v":131919,"vw":21.952394},{"c":22,"h":22.355,"l":21.99,"n":1436,"o":22.24,"t":"2025-05-28T04:00:00Z","v":37708,"vw":22.111896},{"c":21.86,"h":22.4,"l":21.6018,"n":1262,"o":22.31,"t":"2025-05-29T04:00:00Z","v":27738,"vw":21.937583},{"c":21.96,"h":22.105,"l":21.32,"n":960,"o":21.97,"t":"2025-05-30T04:00:00Z","v":46497,"vw":21.874627},{"c":21.23,"h":21.825,"l":20.69,"n":2068,"o":21.6,"t":"2025-06-02T04:00:00Z","v":94010,"vw":21.232754},{"c":21.16,"h":21.66,"l":20.94,"n":1820,"o":21.24,"t":"2025-06-03T04:00:00Z","v":69559,"vw":21.198944},{"c":21.3,"h":21.9699,"l":21.0101,"n":1289,"o":21.35,"t":"2025-06-04T04:00:00Z","v":40273,"vw":21.325181},{"c":20.93,"h":21.41,"l":20.86,"n":1301,"o":21.26,"t":"2025-06-05T04:00:00Z","v":41928,"vw":21.065931},{"c":22.02,"h":22.11,"l":20.8886,"n":1402,"o":21.07,"t":"2025-06-06T04:00:00Z","v":56140,"vw":21.546246},{"c":22.56,"h":22.78,"l":22.09,"n":2397,"o":22.3,"t":"2025-06-09T04:00:00Z","v":90651,"vw":22.494324},{"c":22.16,"h":22.74,"l":21.91,"n":1755,"o":22.63,"t":"2025-06-10T04:00:00Z","v":67575,"vw":22.130729},{"c":22.61,"h":22.775,"l":21.9,"n":1742,"o":22.19,"t":"2025-06-11T04:00:00Z","v":65782,"vw":22.451484},{"c":22.5,"h":22.84,"l":22.14,"n":1499,"o":22.72,"t":"2025-06-12T04:00:00Z","v":44107,"vw":22.493169},{"c":21.59,"h":22.11,"l":21.59,"n":2070,"o":21.98,"t":"2025-06-13T04:00:00Z","v":54136,"vw":21.863485},{"c":22.11,"h":22.275,"l":21.35,"n":1853,"o":21.35,"t":"2025-06-16T04:00:00Z","v":64722,"vw":21.881703},{"c":21.19,"h":22.21,"l":21.101,"n":2692,"o":22.04,"t":"2025-06-17T04:00:00Z","v":87647,"vw":21.31441},{"c":21.36,"h":21.7155,"l":21,"n":2066,"o":21.01,"t":"2025-06-18T04:00:00Z","v":97503,"vw":21.310843},{"c":20.92,"h":21.31,"l":20.9,"n":1078,"o":21.28,"t":"2025-06-20T04:00:00Z","v":55002,"vw":21.012269},{"c":22.19,"h":22.57,"l":20.66,"n":2728,"o":20.74,"t":"2025-06-23T04:00:00Z","v":139219,"vw":21.787291},{"c":22.07,"h":22.65,"l":21.88,"n":1110,"o":22.13,"t":"2025-06-24T04:00:00Z","v":46355,"vw":22.231635},{"c":22.5,"h":22.59,"l":21.7,"n":1438,"o":22.21,"t":"2025-06-25T04:00:00Z","v":59465,"vw":22.206655},{"c":23.23,"h":23.29,"l":22.28,"n":2388,"o":22.8,"t":"2025-06-26T04:00:00Z","v":85637,"vw":22.986332},{"c":23.09,"h":23.46,"l":22.75,"n":2238,"o":23.32,"t":"2025-06-27T04:00:00Z","v":682121,"vw":23.095969},{"c":23.32,"h":23.91,"l":22.745,"n":2314,"o":23.11,"t":"2025-06-30T04:00:00Z","v":94893,"vw":23.308465},{"c":23.41,"h":23.485,"l":22.41,"n":2976,"o":23.12,"t":"2025-07-01T04:00:00Z","v":126455,"vw":23.06264},{"c":23.59,"h":23.8,"l":23.26,"n":1716,"o":23.26,"t":"2025-07-02T04:00:00Z","v":63434,"vw":23.578973},{"c":23.59,"h":24.115,"l":23.372,"n":1251,"o":23.59,"t":"2025-07-03T04:00:00Z","v":48186,"vw":23.723032},{"c":22.9,"h":23.47,"l":22.795,"n":2525,"o":23.37,"t":"2025-07-07T04:00:00Z","v":113454,"vw":22.959765},{"c":23.48,"h":23.515,"l":22.77,"n":1511,"o":22.97,"t":"2025-07-08T04:00:00Z","v":63138,"vw":23.165919},{"c":23.99,"h":24.025,"l":23.72,"n":1436,"o":23.74,"t":"2025-07-09T04:00:00Z","v":58337,"vw":23.938964},{"c":23.86,"h":24.17,"l":23.625,"n":1233,"o":23.92,"t":"2025-07-10T04:00:00Z","v":72034,"vw":23.933195},{"c":22.94,"h":23.84,"l":22.84,"n":1755,"o":23.84,"t":"2025-07-11T04:00:00Z","v":58125,"vw":23.135622},{"c":23.23,"h":23.36,"l":22.75,"n":1825,"o":23.02,"t":"2025-07-14T04:00:00Z","v":57171,"vw":23.132085},{"c":23.15,"h":23.4,"l":22.87,"n":1405,"o":23.3,"t":"2025-07-15T04:00:00Z","v":45329,"vw":23.105877},{"c":24.37,"h":24.5,"l":22.73,"n":2678,"o":23.25,"t":"2025-07-16T04:00:00Z","v":174974,"vw":23.918743},{"c":24.27,"h":24.7,"l":24.085,"n":1959,"o":24.45,"t":"2025-07-17T04:00:00Z","v":73313,"vw":24.3526},{"c":23.74,"h":24.525,"l":23.64,"n":2567,"o":24.34,"t":"2025-07-18T04:00:00Z","v":77500,"vw":23.989382},{"c":23.95,"h":24.21,"l":23.5,"n":2508,"o":23.6,"t":"2025-07-21T04:00:00Z","v":60941,"vw":23.933957},{"c":24.74,"h":24.91,"l":23.68,"n":2618,"o":24,"t":"2025-07-22T04:00:00Z","v":74073,"vw":24.504723},{"c":25.01,"h":25.37,"l":24.4,"n":1852,"o":25,"t":"2025-07-23T04:00:00Z","v":64181,"vw":24.894726},{"c":24.43,"h":25.18,"l":24.26,"n":1808,"o":25.18,"t":"2025-07-24T04:00:00Z","v":50729,"vw":24.571362},{"c":24.3,"h":24.56,"l":24.09,"n":1187,"o":24.26,"t":"2025-07-25T04:00:00Z","v":40195,"vw":24.343101},{"c":24.12,"h":24.5,"l":23.77,"n":1562,"o":24.5,"t":"2025-07-28T04:00:00Z","v":96033,"vw":24.040714},{"c":22.59,"h":24.28,"l":22.4,"n":2788,"o":24.28,"t":"2025-07-29T04:00:00Z","v":113621,"vw":23.054107},{"c":21.86,"h":23.0036,"l":21.78,"n":2168,"o":22.7,"t":"2025-07-30T04:00:00Z","v":83490,"vw":22.190218},{"c":21.53,"h":22,"l":21,"n":1981,"o":21.64,"t":"2025-07-31T04:00:00Z","v":91623,"vw":21.520794},{"c":20.84,"h":21.45,"l":19.805,"n":3066,"o":21,"t":"2025-08-01T04:00:00Z","v":168685,"vw":20.608688},{"c":21.96,"h":22.09,"l":20.99,"n":2738,"o":20.99,"t":"2025-08-04T04:00:00Z","v":76345,"vw":21.804167},{"c":22.89,"h":23.21,"l":21.98,"n":4409,"o":22.09,"t":"2025-08-05T04:00:00Z","v":161608,"vw":22.733795},{"c":24.68,"h":25.64,"l":21.5915,"n":3685,"o":22.68,"t":"2025-08-06T04:00:00Z","v":229575,"vw":24.302001},{"c":24.48,"h":25.31,"l":23.7,"n":2139,"o":25.2,"t":"2025-08-07T04:00:00Z","v":100830,"vw":24.280512},{"c":24.61,"h":25.03,"l":24.28,"n":1911,"o":24.63,"t":"2025-08-08T04:00:00Z","v":77700,"vw":24.577495},{"c":25.25,"h":25.5,"l":24.3118,"n":1575,"o":24.48,"t":"2025-08-11T04:00:00Z","v":74801,"vw":25.131653},{"c":29.22,"h":29.58,"l":25.39,"n":3310,"o":25.39,"t":"2025-08-12T04:00:00Z","v":210927,"vw":28.270349},{"c":28.84,"h":29.1,"l":27.225,"n":3059,"o":28.6,"t":"2025-08-13T04:00:00Z","v":206072,"vw":28.486744},{"c":27.92,"h":29.03,"l":27.845,"n":2410,"o":29.03,"t":"2025-08-14T04:00:00Z","v":100739,"vw":28.119581},{"c":27.58,"h":27.98,"l":26.39,"n":2373,"o":27.98,"t":"2025-08-15T04:00:00Z","v":124075,"vw":27.375349},{"c":27.27,"h":27.84,"l":26.54,"n":2253,"o":27.21,"t":"2025-08-18T04:00:00Z","v":91971,"vw":27.269735},{"c":27.19,"h":27.77,"l":26.4,"n":1587,"o":27.39,"t":"2025-08-19T04:00:00Z","v":65413,"vw":27.05366},{"c":26.84,"h":27.55,"l":26.6201,"n":2086,"o":27.55,"t":"2025-08-20T04:00:00Z","v":58560,"vw":26.988183},{"c":26.57,"h":27.025,"l":25.82,"n":2775,"o":26.78,"t":"2025-08-21T04:00:00Z","v":100814,"vw":26.353585},{"c":28.71,"h":29,"l":26.65,"n":3759,"o":26.87,"t":"2025-08-22T04:00:00Z","v":145486,"vw":28.606202},{"c":28.07,"h":28.68,"l":27.7,"n":2326,"o":27.98,"t":"2025-08-25T04:00:00Z","v":98803,"vw":28.167573},{"c":28.17,"h":28.364,"l":27.05,"n":2336,"o":27.92,"t":"2025-08-26T04:00:00Z","v":97202,"vw":27.881596},{"c":26.35,"h":28.16,"l":26.31,"n":2254,"o":28.02,"t":"2025-08-27T04:00:00Z","v":74664,"vw":26.989882},{"c":26.41,"h":26.52,"l":25.48,"n":2381,"o":26.28,"t":"2025-08-28T04:00:00Z","v":90774,"vw":26.107687},{"c":26.71,"h":26.8,"l":26.03,"n":2364,"o":26.48,"t":"2025-08-29T04:00:00Z","v":64476,"vw":26.496651},{"c":26.1,"h":26.26,"l":25.45,"n":2288,"o":26.26,"t":"2025-09-02T04:00:00Z","v":94027,"vw":25.957159},{"c":27.25,"h":27.69,"l":26.1,"n":3016,"o":26.1,"t":"2025-09-03T04:00:00Z","v":117993,"vw":27.111677},{"c":27.8,"h":28.01,"l":27.0193,"n":2863,"o":27.63,"t":"2025-09-04T04:00:00Z","v":97873,"vw":27.744887},{"c":27.8,"h":28.67,"l":27.7451,"n":3779,"o":28,"t":"2025-09-05T04:00:00Z","v":198527,"vw":28.028242},{"c":26.11,"h":29.18,"l":25.81,"n":4849,"o":27.8,"t":"2025-09-08T04:00:00Z","v":216824,"vw":27.221966},{"c":25.8,"h":26.388,"l":24.2,"n":4362,"o":26.1,"t":"2025-09-09T04:00:00Z","v":194313,"vw":25.164674},{"c":25.66,"h":26.43,"l":24.98,"n":3572,"o":25.99,"t":"2025-09-10T04:00:00Z","v":137542,"vw":25.514322},{"c":26.43,"h":27.12,"l":25.76,"n":3162,"o":25.76,"t":"2025-09-11T04:00:00Z","v":127681,"vw":26.51032},{"c":25.08,"h":25.81,"l":24.47,"n":2548,"o":25.53,"t":"2025-09-12T04:00:00Z","v":119768,"vw":25.309913},{"c":25.85,"h":25.935,"l":24.55,"n":3503,"o":25.06,"t":"2025-09-15T04:00:00Z","v":126394,"vw":25.278732},{"c":24.53,"h":26.0524,"l":24.42,"n":2466,"o":25.87,"t":"2025-09-16T04:00:00Z","v":95087,"vw":24.837691},{"c":24.62,"h":25.19,"l":24.44,"n":2202,"o":24.45,"t":"2025-09-17T04:00:00Z","v":78707,"vw":24.761589},{"c":25.81,"h":25.92,"l":24.85,"n":3771,"o":24.85,"t":"2025-09-18T04:00:00Z","v":115108,"vw":25.526467},{"c":25.53,"h":26.11,"l":25.225,"n":2657,"o":25.8,"t":"2025-09-19T04:00:00Z","v":238307,"vw":25.565495},{"c":25.52,"h":25.62,"l":24.78,"n":2906,"o":25.53,"t":"2025-09-22T04:00:00Z","v":114338,"vw":25.265979},{"c":24.63,"h":26.79,"l":24.35,"n":6032,"o":25.53,"t":"2025-09-23T04:00:00Z","v":331066,"vw":25.691631},{"c":23.66,"h":25.145,"l":23.565,"n":4014,"o":25.03,"t":"2025-09-24T04:00:00Z","v":199925,"vw":24.054213},{"c":22.93,"h":23.485,"l":22.55,"n":3563,"o":23.38,"t":"2025-09-25T04:00:00Z","v":158562,"vw":22.885282},{"c":22.41,"h":23.275,"l":22.275,"n":2678,"o":22.97,"t":"2025-09-26T04:00:00Z","v":118286,"vw":22.58337},{"c":22.58,"h":23.34,"l":22.4,"n":2773,"o":22.54,"t":"2025-09-29T04:00:00Z","v":146646,"vw":22.744689},{"c":22.43,"h":22.78,"l":21.455,"n":4000,"o":22.78,"t":"2025-09-30T04:00:00Z","v":322491,"vw":22.244712},{"c":22.1,"h":22.25,"l":21.9,"n":2982,"o":22.1,"t":"2025-10-01T04:00:00Z","v":118199,"vw":22.066865},{"c":22.11,"h":22.28,"l":21.25,"n":3821,"o":22.1,"t":"2025-10-02T04:00:00Z","v":125373,"vw":21.947796},{"c":22.3,"h":22.83,"l":22.01,"n":2519,"o":22.31,"t":"2025-10-03T04:00:00Z","v":116000,"vw":22.409012},{"c":22.32,"h":22.8,"l":22.17,"n":2932,"o":22.64,"t":"2025-10-06T04:00:00Z","v":101194,"vw":22.39022},{"c":22,"h":22.36,"l":21.69,"n":4035,"o":22.36,"t":"2025-10-07T04:00:00Z","v":208002,"vw":21.92605},{"c":22.43,"h":22.7279,"l":21.66,"n":2342,"o":22.25,"t":"2025-10-08T04:00:00Z","v":84085,"vw":22.270026},{"c":22.9,"h":23.14,"l":22.15,"n":3177,"o":22.4,"t":"2025-10-09T04:00:00Z","v":139390,"vw":22.738767},{"c":21.79,"h":23.07,"l":21.5,"n":3456,"o":23.07,"t":"2025-10-10T04:00:00Z","v":207605,"vw":21.887387},{"c":22.11,"h":22.435,"l":21.69,"n":2911,"o":22.17,"t":"2025-10-13T04:00:00Z","v":348148,"vw":22.185609},{"c":21.69,"h":22.62,"l":21.39,"n":2898,"o":21.83,"t":"2025-10-14T04:00:00Z","v":101512,"vw":21.823089},{"c":21.41,"h":22.125,"l":21.13,"n":2946,"o":21.95,"t":"2025-10-15T04:00:00Z","v":165473,"vw":21.511745},{"c":21.62,"h":21.75,"l":21.2,"n":2503,"o":21.75,"t":"2025-10-16T04:00:00Z","v":110021,"vw":21.432859},{"c":21.44,"h":21.705,"l":21.15,"n":1815,"o":21.49,"t":"2025-10-17T04:00:00Z","v":64098,"vw":21.340411},{"c":22.34,"h":22.36,"l":21.39,"n":1903,"o":21.65,"t":"2025-10-20T04:00:00Z","v":54603,"vw":22.083678},{"c":22.8,"h":23.02,"l":22.175,"n":3311,"o":22.175,"t":"2025-10-21T04:00:00Z","v":83180,"vw":22.771739},{"c":22.65,"h":23.415,"l":22.44,"n":3098,"o":22.92,"t":"2025-10-22T04:00:00Z","v":137172,"vw":22.910451},{"c":22.52,"h":22.91,"l":22.19,"n":2216,"o":22.71,"t":"2025-10-23T04:00:00Z","v":84850,"vw":22.649847},{"c":22.62,"h":23.21,"l":22.53,"n":2637,"o":22.77,"t":"2025-10-24T04:00:00Z","v":86006,"vw":22.775181},{"c":22.75,"h":22.895,"l":22.38,"n":2000,"o":22.73,"t":"2025-10-27T04:00:00Z","v":50483,"vw":22.698915},{"c":22.71,"h":23.025,"l":22.52,"n":1864,"o":22.79,"t":"2025-10-28T04:00:00Z","v":55562,"vw":22.761519},{"c":21.68,"h":22.72,"l":21.53,"n":2138,"o":22.72,"t":"2025-10-29T04:00:00Z","v":64041,"vw":21.876098},{"c":21.63,"h":21.8,"l":20.9401,"n":2128,"o":21.5,"t":"2025-10-30T04:00:00Z","v":105936,"vw":21.486425},{"c":22,"h":22.08,"l":21.27,"n":1675,"o":21.48,"t":"2025-10-31T04:00:00Z","v":65684,"vw":21.872522},{"c":22.21,"h":22.36,"l":21.63,"n":2043,"o":21.86,"t":"2025-11-03T05:00:00Z","v":69818,"vw":21.97337},{"c":21.94,"h":22.09,"l":21.57,"n":2996,"o":21.96,"t":"2025-11-04T05:00:00Z","v":93310,"vw":21.926248},{"c":23.01,"h":23.75,"l":22.25,"n":4206,"o":22.98,"t":"2025-11-05T05:00:00Z","v":191487,"vw":22.989163},{"c":21.97,"h":23,"l":21.88,"n":3725,"o":22.77,"t":"2025-11-06T05:00:00Z","v":231211,"vw":22.462944},{"c":22.32,"h":22.44,"l":21.5,"n":2685,"o":21.81,"t":"2025-11-07T05:00:00Z","v":103852,"vw":22.186491},{"c":23.07,"h":23.12,"l":22.13,"n":3467,"o":22.58,"t":"2025-11-10T05:00:00Z","v":132025,"vw":22.805136},{"c":23.37,"h":23.7599,"l":23.09,"n":2409,"o":23.1,"t":"2025-11-11T05:00:00Z","v":81399,"vw":23.402675},{"c":23.01,"h":23.74,"l":22.905,"n":1905,"o":23.33,"t":"2025-11-12T05:00:00Z","v":61217,"vw":23.161033},{"c":22.9,"h":23.17,"l":22.82,"n":2611,"o":22.9402,"t":"2025-11-13T05:00:00Z","v":85182,"vw":22.96601},{"c":22.99,"h":23.255,"l":22.47,"n":1832,"o":22.51,"t":"2025-11-14T05:00:00Z","v":40833,"vw":22.994486},{"c":22.65,"h":23.03,"l":22.6,"n":2880,"o":22.63,"t":"2025-11-17T05:00:00Z","v":118117,"vw":22.846017},{"c":23.11,"h":23.3,"l":22.43,"n":2100,"o":22.47,"t":"2025-11-18T05:00:00Z","v":64756,"vw":23.040106},{"c":23.45,"h":24.21,"l":23.29,"n":2377,"o":23.41,"t":"2025-11-19T05:00:00Z","v":79216,"vw":23.729417},{"c":23.27,"h":24.0099,"l":22.96,"n":2542,"o":23.63,"t":"2025-11-20T05:00:00Z","v":70532,"vw":23.343982},{"c":23.96,"h":24.25,"l":23.15,"n":3023,"o":23.4,"t":"2025-11-21T05:00:00Z","v":70366,"vw":23.822194},{"c":23.41,"h":24.24,"l":23.27,"n":2644,"o":24,"t":"2025-11-24T05:00:00Z","v":106443,"vw":23.628328},{"c":23.85,"h":24.35,"l":23.58,"n":2842,"o":23.585,"t":"2025-11-25T05:00:00Z","v":124531,"vw":23.926329},{"c":23.97,"h":24.175,"l":23.61,"n":3052,"o":23.61,"t":"2025-11-26T05:00:00Z","v":115809,"vw":23.897783},{"c":23.96,"h":24.5,"l":23.89,"n":975,"o":24.22,"t":"2025-11-28T05:00:00Z","v":38371,"vw":24.075999},{"c":23.15,"h":23.9895,"l":23.04,"n":2132,"o":23.5,"t":"2025-12-01T05:00:00Z","v":77918,"vw":23.257646},{"c":23.14,"h":23.5215,"l":22.91,"n":1730,"o":23.13,"t":"2025-12-02T05:00:00Z","v":58027,"vw":23.12915},{"c":23.44,"h":23.63,"l":23.03,"n":1526,"o":23.06,"t":"2025-12-03T05:00:00Z","v":51176,"vw":23.441906},{"c":22.48,"h":23.39,"l":22.235,"n":2798,"o":23.19,"t":"2025-12-04T05:00:00Z","v":172747,"vw":22.66108},{"c":22.51,"h":22.745,"l":22.07,"n":2542,"o":22.61,"t":"2025-12-05T05:00:00Z","v":88073,"vw":22.431576},{"c":22.72,"h":22.79,"l":22.3,"n":2863,"o":22.57,"t":"2025-12-08T05:00:00Z","v":100848,"vw":22.586691},{"c":22.96,"h":23.01,"l":22.45,"n":1803,"o":22.56,"t":"2025-12-09T05:00:00Z","v":56493,"vw":22.788645},{"c":23.32,"h":23.34,"l":22.535,"n":1629,"o":23.03,"t":"2025-12-10T05:00:00Z","v":76130,"vw":23.183409},{"c":23.36,"h":23.46,"l":22.795,"n":2063,"o":23.25,"t":"2025-12-11T05:00:00Z","v":74417,"vw":23.296279},{"c":23.4,"h":24.8,"l":23.35,"n":3379,"o":23.96,"t":"2025-12-12T05:00:00Z","v":201194,"vw":24.177593},{"c":23.43,"h":23.67,"l":22.75,"n":3194,"o":23.46,"t":"2025-12-15T05:00:00Z","v":147845,"vw":23.221232},{"c":23.47,"h":23.775,"l":22.8415,"n":2889,"o":23.04,"t":"2025-12-16T05:00:00Z","v":131748,"vw":23.252525},{"c":22.98,"h":23.99,"l":22.83,"n":2378,"o":23.6,"t":"2025-12-17T05:00:00Z","v":136314,"vw":23.031552},{"c":23.12,"h":23.29,"l":22.195,"n":2880,"o":23.24,"t":"2025-12-18T05:00:00Z","v":125207,"vw":22.874049},{"c":22.63,"h":23.3499,"l":22.51,"n":4071,"o":23.11,"t":"2025-12-19T05:00:00Z","v":463460,"vw":22.688834},{"c":22.75,"h":23,"l":22.6,"n":2578,"o":22.6,"t":"2025-12-22T05:00:00Z","v":97494,"vw":22.798336},{"c":22.81,"h":22.96,"l":22.52,"n":2808,"o":22.52,"t":"2025-12-23T05:00:00Z","v":90277,"vw":22.794403},{"c":22.8,"h":22.89,"l":22.58,"n":1692,"o":22.64,"t":"2025-12-24T05:00:00Z","v":67686,"vw":22.744569},{"c":22.94,"h":23.135,"l":22.605,"n":2585,"o":22.85,"t":"2025-12-26T05:00:00Z","v":100767,"vw":22.871352},{"c":23.67,"h":23.97,"l":22.77,"n":3585,"o":22.93,"t":"2025-12-29T05:00:00Z","v":168889,"vw":23.47422},{"c":23.82,"h":24.22,"l":23.52,"n":3398,"o":23.63,"t":"2025-12-30T05:00:00Z","v":195900,"vw":23.980089},{"c":24.21,"h":24.41,"l":23.67,"n":3573,"o":23.7,"t":"2025-12-31T05:00:00Z","v":299046,"vw":24.144301},{"c":22.45,"h":24.6,"l":22.42,"n":3200,"o":24.18,"t":"2026-01-02T05:00:00Z","v":159668,"vw":23.123544},{"c":22.85,"h":22.86,"l":21.895,"n":3981,"o":22.44,"t":"2026-01-05T05:00:00Z","v":186449,"vw":22.55288},{"c":22.52,"h":23.16,"l":21.845,"n":3416,"o":23.12,"t":"2026-01-06T05:00:00Z","v":192055,"vw":22.371968},{"c":22.07,"h":22.5,"l":21.9,"n":2458,"o":22.5,"t":"2026-01-07T05:00:00Z","v":92291,"vw":22.107515},{"c":22.65,"h":22.87,"l":21.87,"n":2484,"o":21.87,"t":"2026-01-08T05:00:00Z","v":95001,"vw":22.613344},{"c":24.43,"h":24.89,"l":22.65,"n":3252,"o":22.93,"t":"2026-01-09T05:00:00Z","v":187955,"vw":24.118839},{"c":24.68,"h":25.49,"l":24.1,"n":2583,"o":24.1,"t":"2026-01-12T05:00:00Z","v":100257,"vw":24.854601},{"c":24.36,"h":24.79,"l":23.93,"n":2494,"o":24.68,"t":"2026-01-13T05:00:00Z","v":96682,"vw":24.367381},{"c":24.26,"h":24.49,"l":23.99,"n":1826,"o":24.41,"t":"2026-01-14T05:00:00Z","v":53432,"vw":24.275857},{"c":24.63,"h":24.94,"l":24.11,"n":1699,"o":24.42,"t":"2026-01-15T05:00:00Z","v":68758,"vw":24.625321},{"c":24.79,"h":24.84,"l":24.36,"n":1821,"o":24.58,"t":"2026-01-16T05:00:00Z","v":95853,"vw":24.674978},{"c":23.94,"h":25.5,"l":23.73,"n":2403,"o":24.43,"t":"2026-01-20T05:00:00Z","v":113165,"vw":24.503275},{"c":23.71,"h":24.11,"l":23.08,"n":1486,"o":23.93,"t":"2026-01-21T05:00:00Z","v":63181,"vw":23.548664},{"c":23.72,"h":24.48,"l":23.52,"n":1053,"o":23.695,"t":"2026-01-22T05:00:00Z","v":34184,"vw":23.84979},{"c":23.16,"h":23.5101,"l":22.99,"n":944,"o":23.51,"t":"2026-01-23T05:00:00Z","v":36589,"vw":23.208266},{"c":23.54,"h":23.635,"l":22.94,"n":1535,"o":23.01,"t":"2026-01-26T05:00:00Z","v":60702,"vw":23.443617},{"c":23.78,"h":24.035,"l":23.39,"n":1173,"o":23.58,"t":"2026-01-27T05:00:00Z","v":35073,"vw":23.724501},{"c":23.37,"h":23.91,"l":23.17,"n":3547,"o":23.91,"t":"2026-01-28T05:00:00Z","v":46532,"vw":23.380445},{"c":23.56,"h":23.62,"l":23.1225,"n":1268,"o":23.36,"t":"2026-01-29T05:00:00Z","v":36546,"vw":23.430749},{"c":23.29,"h":23.5,"l":22.855,"n":2091,"o":23.32,"t":"2026-01-30T05:00:00Z","v":123261,"vw":23.124346},{"c":23.33,"h":24.15,"l":23.25,"n":2132,"o":23.32,"t":"2026-02-02T05:00:00Z","v":104805,"vw":23.724779},{"c":23.03,"h":23.39,"l":22.66,"n":2280,"o":23.29,"t":"2026-02-03T05:00:00Z","v":85857,"vw":22.950897},{"c":22.8,"h":23.6031,"l":22.32,"n":1895,"o":23.3,"t":"2026-02-04T05:00:00Z","v":105224,"vw":22.814534},{"c":21.8,"h":22.9621,"l":21.56,"n":2587,"o":22.77,"t":"2026-02-05T05:00:00Z","v":118458,"vw":21.951084},{"c":21.88,"h":22.1,"l":21.3,"n":2123,"o":21.99,"t":"2026-02-06T05:00:00Z","v":81980,"vw":21.728365},{"c":22.03,"h":22.13,"l":21.28,"n":1812,"o":21.76,"t":"2026-02-09T05:00:00Z","v":71290,"vw":21.885136},{"c":22.04,"h":22.31,"l":21.97,"n":2043,"o":21.98,"t":"2026-02-10T05:00:00Z","v":51751,"vw":22.107259},{"c":21.5,"h":22.05,"l":21.25,"n":2076,"o":22.01,"t":"2026-02-11T05:00:00Z","v":73470,"vw":21.589875},{"c":21.35,"h":21.73,"l":20.94,"n":2101,"o":21.73,"t":"2026-02-12T05:00:00Z","v":128379,"vw":21.233591},{"c":21.76,"h":22.25,"l":21.34,"n":1493,"o":21.45,"t":"2026-02-13T05:00:00Z","v":51571,"vw":21.84658},{"c":22.62,"h":23.23,"l":21.86,"n":2562,"o":21.86,"t":"2026-02-17T05:00:00Z","v":64879,"vw":22.602214},{"c":22.82,"h":23.26,"l":22.47,"n":1836,"o":22.47,"t":"2026-02-18T05:00:00Z","v":55625,"vw":22.912704},{"c":21.85,"h":22.65,"l":21.68,"n":1895,"o":22.65,"t":"2026-02-19T05:00:00Z","v":53004,"vw":21.995679},{"c":20.93,"h":22.04,"l":20.91,"n":1833,"o":21.72,"t":"2026-02-20T05:00:00Z","v":52096,"vw":21.107263},{"c":19.07,"h":20.59,"l":18.37,"n":3137,"o":20.59,"t":"2026-02-23T05:00:00Z","v":145607,"vw":19.104707},{"c":19.29,"h":19.48,"l":18.22,"n":2686,"o":18.99,"t":"2026-02-24T05:00:00Z","v":112880,"vw":19.074901},{"c":19.61,"h":20.38,"l":19.245,"n":1964,"o":19.39,"t":"2026-02-25T05:00:00Z","v":63032,"vw":19.86689},{"c":19.76,"h":20.005,"l":19.16,"n":1295,"o":19.52,"t":"2026-02-26T05:00:00Z","v":45211,"vw":19.608252},{"c":19.35,"h":19.6,"l":19.1,"n":1363,"o":19.34,"t":"2026-02-27T05:00:00Z","v":54280,"vw":19.339003},{"c":19.15,"h":19.265,"l":18.38,"n":1315,"o":18.89,"t":"2026-03-02T05:00:00Z","v":33244,"vw":19.032377},{"c":18.85,"h":19.39,"l":18.21,"n":2272,"o":18.6,"t":"2026-03-03T05:00:00Z","v":76423,"vw":18.852373},{"c":18.26,"h":19.32,"l":18.24,"n":3536,"o":18.91,"t":"2026-03-04T05:00:00Z","v":82510,"vw":18.64061},{"c":17.97,"h":18.25,"l":17.09,"n":2430,"o":18.13,"t":"2026-03-05T05:00:00Z","v":120990,"vw":17.566601},{"c":17.68,"h":17.87,"l":17.25,"n":1685,"o":17.61,"t":"2026-03-06T05:00:00Z","v":51507,"vw":17.604157},{"c":17.78,"h":17.94,"l":17,"n":2397,"o":17.33,"t":"2026-03-09T04:00:00Z","v":98340,"vw":17.48825},{"c":17.6,"h":18.09,"l":17.4,"n":2936,"o":17.94,"t":"2026-03-10T04:00:00Z","v":108308,"vw":17.689258},{"c":17.37,"h":19.88,"l":16.88,"n":3740,"o":17.7,"t":"2026-03-11T04:00:00Z","v":174860,"vw":17.837204},{"c":16.19,"h":17.335,"l":16.09,"n":3128,"o":17.01,"t":"2026-03-12T04:00:00Z","v":154936,"vw":16.671989},{"c":16.3,"h":17,"l":16.1,"n":3964,"o":16.705,"t":"2026-03-13T04:00:00Z","v":177056,"vw":16.403846},{"c":17.59,"h":17.91,"l":16.39,"n":5098,"o":16.39,"t":"2026-03-16T04:00:00Z","v":256153,"vw":17.597425},{"c":18.29,"h":18.5,"l":17.38,"n":1816,"o":17.81,"t":"2026-03-17T04:00:00Z","v":91218,"vw":18.135819},{"c":17.53,"h":18.73,"l":17.25,"n":2019,"o":18.73,"t":"2026-03-18T04:00:00Z","v":127829,"vw":17.702961},{"c":16.85,"h":17.394,"l":16.45,"n":2457,"o":17.27,"t":"2026-03-19T04:00:00Z","v":160199,"vw":16.829339},{"c":17.08,"h":17.08,"l":16.21,"n":3284,"o":16.97,"t":"2026-03-20T04:00:00Z","v":273608,"vw":16.829877},{"c":17.72,"h":17.89,"l":17.29,"n":2422,"o":17.53,"t":"2026-03-23T04:00:00Z","v":132299,"vw":17.674464},{"c":17.23,"h":17.44,"l":16.75,"n":1661,"o":17.35,"t":"2026-03-24T04:00:00Z","v":90452,"vw":17.214898},{"c":16.95,"h":17.61,"l":16.67,"n":1609,"o":17.58,"t":"2026-03-25T04:00:00Z","v":62287,"vw":17.000015},{"c":16.7,"h":17.325,"l":16.45,"n":2722,"o":16.62,"t":"2026-03-26T04:00:00Z","v":98054,"vw":16.736671},{"c":16.35,"h":16.58,"l":16.115,"n":2063,"o":16.44,"t":"2026-03-27T04:00:00Z","v":102100,"vw":16.286135},{"c":16.05,"h":16.83,"l":15.77,"n":2588,"o":16.27,"t":"2026-03-30T04:00:00Z","v":153439,"vw":16.125288},{"c":16.6,"h":16.885,"l":15.905,"n":1555,"o":16.2,"t":"2026-03-31T04:00:00Z","v":83270,"vw":16.541144},{"c":17.2,"h":17.43,"l":16.405,"n":2684,"o":16.63,"t":"2026-04-01T04:00:00Z","v":75111,"vw":17.077089},{"c":17.72,"h":18.11,"l":16.5,"n":2773,"o":17.11,"t":"2026-04-02T04:00:00Z","v":92170,"vw":17.65221},{"c":18.12,"h":18.51,"l":17.56,"n":1967,"o":17.67,"t":"2026-04-06T04:00:00Z","v":93708,"vw":18.041251},{"c":17.61,"h":18.08,"l":17.335,"n":2495,"o":17.78,"t":"2026-04-07T04:00:00Z","v":68707,"vw":17.61947},{"c":18.47,"h":19.4988,"l":18.23,"n":4134,"o":18.32,"t":"2026-04-08T04:00:00Z","v":102343,"vw":18.46778},{"c":18.85,"h":18.87,"l":18.13,"n":1194,"o":18.15,"t":"2026-04-09T04:00:00Z","v":36484,"vw":18.658771},{"c":19.13,"h":19.14,"l":18.51,"n":1642,"o":18.86,"t":"2026-04-10T04:00:00Z","v":42157,"vw":19.00542},{"c":20.04,"h":20.06,"l":18.83,"n":2889,"o":18.9,"t":"2026-04-13T04:00:00Z","v":65937,"vw":19.774915},{"c":20.86,"h":21.38,"l":19.97,"n":2568,"o":20.18,"t":"2026-04-14T04:00:00Z","v":78525,"vw":20.947542},{"c":21.97,"h":22.5,"l":20.77,"n":2296,"o":20.94,"t":"2026-04-15T04:00:00Z","v":97050,"vw":22.039323},{"c":21.95,"h":22.225,"l":21.48,"n":1971,"o":22.05,"t":"2026-04-16T04:00:00Z","v":45445,"vw":21.792302},{"c":23.34,"h":23.7725,"l":22.22,"n":2733,"o":22.43,"t":"2026-04-17T04:00:00Z","v":73679,"vw":23.176649},{"c":23.27,"h":23.49,"l":22.56,"n":1805,"o":23.11,"t":"2026-04-20T04:00:00Z","v":47767,"vw":23.177773},{"c":22.2,"h":23.55,"l":21.73,"n":1511,"o":23.55,"t":"2026-04-21T04:00:00Z","v":84901,"vw":22.508704},{"c":22.53,"h":22.745,"l":22.11,"n":1474,"o":22.43,"t":"2026-04-22T04:00:00Z","v":53896,"vw":22.502618},{"c":21.55,"h":22.375,"l":21.19,"n":1355,"o":22.27,"t":"2026-04-23T04:00:00Z","v":45315,"vw":21.567376},{"c":21.46,"h":21.81,"l":20.62,"n":5980,"o":21.47,"t":"2026-04-24T04:00:00Z","v":88405,"vw":21.493782},{"c":20.62,"h":21.525,"l":20.54,"n":2095,"o":21.46,"t":"2026-04-27T04:00:00Z","v":52553,"vw":20.814298},{"c":20.49,"h":21.03,"l":20.21,"n":1635,"o":20.53,"t":"2026-04-28T04:00:00Z","v":39777,"vw":20.538971},{"c":19.36,"h":20.27,"l":19.221,"n":1527,"o":20.27,"t":"2026-04-29T04:00:00Z","v":33266,"vw":19.514921},{"c":19.75,"h":20.08,"l":19,"n":1388,"o":19.34,"t":"2026-04-30T04:00:00Z","v":48192,"vw":19.79879},{"c":20.09,"h":20.315,"l":19.35,"n":1975,"o":19.54,"t":"2026-05-01T04:00:00Z","v":55153,"vw":20.072087},{"c":20.2,"h":20.5,"l":19.8549,"n":1345,"o":20.09,"t":"2026-05-04T04:00:00Z","v":31532,"vw":20.191658},{"c":19.99,"h":20.55,"l":19.99,"n":1721,"o":20.55,"t":"2026-05-05T04:00:00Z","v":39552,"vw":20.127607},{"c":21.01,"h":23.13,"l":20.62,"n":3668,"o":20.62,"t":"2026-05-06T04:00:00Z","v":216379,"vw":21.842726},{"c":21.05,"h":21.95,"l":20.7,"n":2281,"o":20.82,"t":"2026-05-07T04:00:00Z","v":52356,"vw":21.32903},{"c":21.49,"h":21.57,"l":20.745,"n":1363,"o":21.23,"t":"2026-05-08T04:00:00Z","v":43922,"vw":21.281506},{"c":19.94,"h":21.48,"l":19.79,"n":1325,"o":21.47,"t":"2026-05-11T04:00:00Z","v":44158,"vw":20.22474},{"c":19.91,"h":20.29,"l":19.46,"n":1636,"o":19.61,"t":"2026-05-12T04:00:00Z","v":61210,"vw":19.989597},{"c":20.03,"h":20.29,"l":19.62,"n":1803,"o":19.62,"t":"2026-05-13T04:00:00Z","v":51441,"vw":20.008943},{"c":20.22,"h":20.885,"l":20.04,"n":1171,"o":20.04,"t":"2026-05-14T04:00:00Z","v":40360,"vw":20.379726},{"c":19.81,"h":20.84,"l":19.63,"n":1866,"o":19.95,"t":"2026-05-15T04:00:00Z","v":77466,"vw":19.920457},{"c":19.63,"h":20.025,"l":19.41,"n":2036,"o":19.93,"t":"2026-05-18T04:00:00Z","v":76046,"vw":19.727144},{"c":18.37,"h":19.54,"l":18.2,"n":1703,"o":19.26,"t":"2026-05-19T04:00:00Z","v":64851,"vw":18.581768},{"c":18.65,"h":18.75,"l":18.1,"n":1511,"o":18.44,"t":"2026-05-20T04:00:00Z","v":40626,"vw":18.466757},{"c":19.46,"h":19.64,"l":18.63,"n":2392,"o":18.85,"t":"2026-05-21T04:00:00Z","v":118896,"vw":19.177391},{"c":19.43,"h":19.8,"l":19.175,"n":1104,"o":19.49,"t":"2026-05-22T04:00:00Z","v":50470,"vw":19.497999},{"c":19.82,"h":20.13,"l":19.37,"n":1439,"o":19.49,"t":"2026-05-26T04:00:00Z","v":52875,"vw":19.786818},{"c":20.04,"h":20.21,"l":19.625,"n":1208,"o":19.67,"t":"2026-05-27T04:00:00Z","v":48641,"vw":19.989286},{"c":20.25,"h":20.46,"l":19.7,"n":1160,"o":19.89,"t":"2026-05-28T04:00:00Z","v":48010,"vw":20.173888},{"c":19.92,"h":20.45,"l":19.89,"n":996,"o":20.25,"t":"2026-05-29T04:00:00Z","v":40919,"vw":20.154964},{"c":19.51,"h":19.92,"l":19.2,"n":1269,"o":19.7,"t":"2026-06-01T04:00:00Z","v":71798,"vw":19.583278},{"c":19.32,"h":19.78,"l":19.22,"n":1060,"o":19.22,"t":"2026-06-02T04:00:00Z","v":23837,"vw":19.434424},{"c":19.09,"h":19.4844,"l":18.85,"n":1735,"o":19.34,"t":"2026-06-03T04:00:00Z","v":51634,"vw":19.016493},{"c":20.18,"h":20.21,"l":19.07,"n":1010,"o":19.2,"t":"2026-06-04T04:00:00Z","v":23795,"vw":19.899998},{"c":19.7,"h":20.245,"l":18.97,"n":1214,"o":20.05,"t":"2026-06-05T04:00:00Z","v":39057,"vw":19.811236},{"c":19.38,"h":19.85,"l":19.1601,"n":1088,"o":19.8,"t":"2026-06-08T04:00:00Z","v":27110,"vw":19.428034},{"c":19.54,"h":19.924,"l":19.33,"n":1196,"o":19.67,"t":"2026-06-09T04:00:00Z","v":25517,"vw":19.605175},{"c":19.36,"h":19.98,"l":19.25,"n":1128,"o":19.48,"t":"2026-06-10T04:00:00Z","v":31253,"vw":19.628841},{"c":20.21,"h":20.23,"l":19.26,"n":1104,"o":19.48,"t":"2026-06-11T04:00:00Z","v":30877,"vw":19.868903},{"c":20.24,"h":20.67,"l":19.86,"n":1304,"o":20.25,"t":"2026-06-12T04:00:00Z","v":36045,"vw":20.376761},{"c":19.95,"h":20.85,"l":19.895,"n":1209,"o":20.54,"t":"2026-06-15T04:00:00Z","v":60806,"vw":20.402434},{"c":19.68,"h":20.42,"l":19.68,"n":915,"o":20,"t":"2026-06-16T04:00:00Z","v":59125,"vw":19.757881},{"c":19.8,"h":20.19,"l":19.615,"n":1223,"o":19.63,"t":"2026-06-17T04:00:00Z","v":27734,"vw":19.886738},{"c":20.06,"h":20.42,"l":19.9,"n":968,"o":20,"t":"2026-06-18T04:00:00Z","v":62941,"vw":20.149433},{"c":20.12,"h":21.1,"l":19.98,"n":1384,"o":19.98,"t":"2026-06-22T04:00:00Z","v":58977,"vw":20.243334},{"c":20.86,"h":20.97,"l":19.86,"n":1628,"o":19.86,"t":"2026-06-23T04:00:00Z","v":54358,"vw":20.667121},{"c":21.47,"h":22.31,"l":20.65,"n":2419,"o":21.1,"t":"2026-06-24T04:00:00Z","v":62464,"vw":21.64161},{"c":21.66,"h":23.68,"l":20.8,"n":2120,"o":21.73,"t":"2026-06-25T04:00:00Z","v":85872,"vw":22.103938},{"c":24.21,"h":24.86,"l":21.7,"n":2066,"o":21.7,"t":"2026-06-26T04:00:00Z","v":132188,"vw":23.724714},{"c":27.4,"h":27.99,"l":23.81,"n":3021,"o":24.08,"t":"2026-06-29T04:00:00Z","v":167014,"vw":26.489632},{"c":27.52,"h":27.89,"l":26.53,"n":2410,"o":27.08,"t":"2026-06-30T04:00:00Z","v":94876,"vw":27.26297},{"c":27.9,"h":29.79,"l":27.2,"n":2288,"o":27.56,"t":"2026-07-01T04:00:00Z","v":91871,"vw":28.458165},{"c":27.47,"h":28.36,"l":26.9,"n":1792,"o":27.98,"t":"2026-07-02T04:00:00Z","v":63575,"vw":27.527553},{"c":26.88,"h":27.56,"l":26.68,"n":1172,"o":27.25,"t":"2026-07-06T04:00:00Z","v":36728,"vw":26.973567},{"c":26.65,"h":27.8976,"l":26.55,"n":1725,"o":26.8,"t":"2026-07-07T04:00:00Z","v":44062,"vw":27.057839},{"c":25.69,"h":27.17,"l":25.58,"n":1739,"o":26.55,"t":"2026-07-08T04:00:00Z","v":87530,"vw":26.083069},{"c":25.46,"h":26.1,"l":25.19,"n":1329,"o":25.61,"t":"2026-07-09T04:00:00Z","v":37144,"vw":25.564267},{"c":25.73,"h":26.24,"l":25.18,"n":1562,"o":25.58,"t":"2026-07-10T04:00:00Z","v":33530,"vw":25.801726},{"c":25.38,"h":26.14,"l":25.31,"n":1941,"o":25.5,"t":"2026-07-13T04:00:00Z","v":52884,"vw":25.620819},{"c":26.34,"h":27.08,"l":25.47,"n":1310,"o":25.62,"t":"2026-07-14T04:00:00Z","v":139280,"vw":26.587964},{"c":25.65,"h":26.64,"l":24.91,"n":1884,"o":26.6,"t":"2026-07-15T04:00:00Z","v":178841,"vw":25.646075},{"c":24.55,"h":25.84,"l":24.4,"n":1495,"o":25.58,"t":"2026-07-16T04:00:00Z","v":33167,"vw":24.828338},{"c":24.25,"h":25.14,"l":23.97,"n":1130,"o":23.97,"t":"2026-07-17T04:00:00Z","v":33462,"vw":24.342278},{"c":23.17,"h":24.63,"l":22.98,"n":1250,"o":24.63,"t":"2026-07-20T04:00:00Z","v":32606,"vw":23.497279},{"c":23.22,"h":23.4125,"l":22.83,"n":1293,"o":23.3,"t":"2026-07-21T04:00:00Z","v":31096,"vw":23.172494},{"c":23.67,"h":23.965,"l":23.24,"n":1608,"o":23.41,"t":"2026-07-22T04:00:00Z","v":42503,"vw":23.679205},{"c":22.43,"h":23.33,"l":21.96,"n":2545,"o":23.33,"t":"2026-07-23T04:00:00Z","v":100676,"vw":22.503875},{"c":22.85,"h":23.46,"l":22.11,"n":1892,"o":22.11,"t":"2026-07-24T04:00:00Z","v":53795,"vw":22.867416},{"c":23.58,"h":23.71,"l":22.57,"n":1491,"o":23.4,"t":"2026-07-27T04:00:00Z","v":42694,"vw":23.268296},{"c":24.35,"h":24.86,"l":22.75,"n":1913,"o":23.86,"t":"2026-07-28T04:00:00Z","v":62341,"vw":24.347222},{"c":24.8,"h":24.8,"l":23.98,"n":1404,"o":24.59,"t":"2026-07-29T04:00:00Z","v":29490,"vw":24.487854},{"c":23.18,"h":24.6979,"l":22.99,"n":2640,"o":24.55,"t":"2026-07-30T04:00:00Z","v":65428,"vw":23.359258},{"c":22.75,"h":23.57,"l":22.45,"n":1550,"o":23.57,"t":"2026-07-31T04:00:00Z","v":42136,"vw":22.800074},{"c":23.36,"h":24.03,"l":22.94,"n":1636,"o":22.94,"t":"2026-08-03T04:00:00Z","v":36771,"vw":23.539521},{"c":23.76,"h":24.035,"l":23.365,"n":1838,"o":23.38,"t":"2026-08-04T04:00:00Z","v":45079,"vw":23.797427},{"c":22.27,"h":23.73,"l":21.81,"n":2020,"o":23.18,"t":"2026-08-05T04:00:00Z","v":68506,"vw":22.556586},{"c":22.05,"h":22.68,"l":22,"n":1914,"o":22.43,"t":"2026-08-06T04:00:00Z","v":97070,"vw":22.181485},{"c":22.12,"h":23.2087,"l":21.87,"n":1892,"o":22.27,"t":"2026-08-07T04:00:00Z","v":49775,"vw":22.243218},{"c":21.82,"h":22.05,"l":21.5,"n":1686,"o":22.05,"t":"2026-08-10T04:00:00Z","v":53548,"vw":21.664321},{"c":21.55,"h":22.74,"l":21.54,"n":953,"o":22.13,"t":"2026-08-11T04:00:00Z","v":26496,"vw":21.787646},{"c":22,"h":22.8266,"l":21.7,"n":1141,"o":21.87,"t":"2026-08-12T04:00:00Z","v":33755,"vw":22.105253},{"c":22.31,"h":22.8916,"l":21.8756,"n":2249,"o":22.26,"t":"2026-08-13T04:00:00Z","v":39503,"vw":22.217429},{"c":21.76,"h":22.445,"l":21.63,"n":1043,"o":22.14,"t":"2026-08-14T04:00:00Z","v":19966,"vw":21.935379},{"c":21.09,"h":22.12,"l":21.04,"n":1868,"o":21.66,"t":"2026-08-17T04:00:00Z","v":47082,"vw":21.410752},{"c":20.85,"h":21.26,"l":20.85,"n":1856,"o":20.95,"t":"2026-08-18T04:00:00Z","v":53646,"vw":20.950165},{"c":21.18,"h":21.68,"l":21.14,"n":1037,"o":21.14,"t":"2026-08-19T04:00:00Z","v":26245,"vw":21.356373},{"c":20.28,"h":21.3,"l":20.27,"n":1739,"o":21.3,"t":"2026-08-20T04:00:00Z","v":76282,"vw":20.627263},{"c":20.05,"h":20.61,"l":20,"n":1542,"o":20.44,"t":"2026-08-21T04:00:00Z","v":75480,"vw":20.145147},{"c":20.16,"h":20.21,"l":19.77,"n":1601,"o":20.04,"t":"2026-08-24T04:00:00Z","v":52945,"vw":20.043785},{"c":19.67,"h":20.235,"l":19.395,"n":1038,"o":20.16,"t":"2026-08-25T04:00:00Z","v":29442,"vw":19.720547},{"c":18.89,"h":19.71,"l":18.81,"n":1413,"o":19.71,"t":"2026-08-26T04:00:00Z","v":53122,"vw":19.099056},{"c":18.35,"h":19.1,"l":18.17,"n":2336,"o":18.88,"t":"2026-08-27T04:00:00Z","v":72525,"vw":18.572521},{"c":18.03,"h":18.775,"l":17.86,"n":1957,"o":18.53,"t":"2026-08-28T04:00:00Z","v":85866,"vw":18.181728},{"c":17.75,"h":17.99,"l":17.53,"n":1826,"o":17.77,"t":"2026-08-31T04:00:00Z","v":60122,"vw":17.758253},{"c":17.06,"h":17.91,"l":17.06,"n":3171,"o":17.56,"t":"2026-09-01T04:00:00Z","v":75099,"vw":17.384528},{"c":17.29,"h":17.88,"l":17.08,"n":2902,"o":17.19,"t":"2026-09-02T04:00:00Z","v":58044,"vw":17.546799},{"c":17.25,"h":17.64,"l":17.21,"n":1647,"o":17.38,"t":"2026-09-03T04:00:00Z","v":52108,"vw":17.368778},{"c":17.16,"h":17.6,"l":16.94,"n":1513,"o":17.15,"t":"2026-09-04T04:00:00Z","v":46645,"vw":17.126672},{"c":16.76,"h":17.1272,"l":16.75,"n":1744,"o":17.12,"t":"2026-09-08T04:00:00Z","v":64964,"vw":16.81985},{"c":15.96,"h":16.76,"l":15.96,"n":1839,"o":16.73,"t":"2026-09-09T04:00:00Z","v":59402,"vw":16.264073},{"c":15.65,"h":16.14,"l":15.55,"n":2304,"o":15.86,"t":"2026-09-10T04:00:00Z","v":88307,"vw":15.765304},{"c":15.26,"h":16.48,"l":15.17,"n":1540,"o":16.48,"t":"2026-09-11T04:00:00Z","v":51001,"vw":15.420838},{"c":15.11,"h":15.54,"l":14.8,"n":2171,"o":15.03,"t":"2026-09-14T04:00:00Z","v":70630,"vw":15.206012},{"c":14.76,"h":15.37,"l":14.75,"n":2702,"o":15,"t":"2026-09-15T04:00:00Z","v":83887,"vw":14.979562},{"c":14.53,"h":14.9,"l":14.52,"n":1825,"o":14.9,"t":"2026-09-16T04:00:00Z","v":65121,"vw":14.666348},{"c":14.45,"h":14.85,"l":14.395,"n":1474,"o":14.82,"t":"2026-09-17T04:00:00Z","v":41710,"vw":14.579916},{"c":14.01,"h":14.32,"l":13.83,"n":1933,"o":14.32,"t":"2026-09-18T04:00:00Z","v":149032,"vw":14.026244},{"c":14.6,"h":14.82,"l":13.73,"n":2293,"o":14.15,"t":"2026-09-21T04:00:00Z","v":106381,"vw":14.298584},{"c":15.11,"h":15.4,"l":14.72,"n":1627,"o":14.75,"t":"2026-09-22T04:00:00Z","v":60826,"vw":15.079098},{"c":14.48,"h":15.07,"l":14.44,"n":1703,"o":14.93,"t":"2026-09-23T04:00:00Z","v":77453,"vw":14.660765},{"c":14.39,"h":14.57,"l":14.27,"n":1512,"o":14.45,"t":"2026-09-24T04:00:00Z","v":63529,"vw":14.404412},{"c":14.49,"h":14.675,"l":14.2773,"n":1463,"o":14.34,"t":"2026-09-25T04:00:00Z","v":53490,"vw":14.494605},{"c":13.38,"h":14.341,"l":13.36,"n":1873,"o":14.27,"t":"2026-09-28T04:00:00Z","v":97504,"vw":13.682586},{"c":13.02,"h":13.74,"l":12.98,"n":1983,"o":13.55,"t":"2026-09-29T04:00:00Z","v":81429,"vw":13.210166},{"c":12.64,"h":13.02,"l":12.61,"n":1612,"o":13.02,"t":"2026-09-30T04:00:00Z","v":80466,"vw":12.739436},{"c":12.97,"h":13.02,"l":12.15,"n":1640,"o":12.53,"t":"2026-10-01T04:00:00Z","v":93271,"vw":12.701809},{"c":13.5,"h":13.895,"l":13.26,"n":1695,"o":13.26,"t":"2026-10-02T04:00:00Z","v":55565,"vw":13.569343},{"c":13.51,"h":13.62,"l":12.98,"n":1420,"o":13.41,"t":"2026-10-05T04:00:00Z","v":49193,"vw":13.347746},{"c":12.99,"h":13.65,"l":12.73,"n":1481,"o":13.59,"t":"2026-10-06T04:00:00Z","v":57016,"vw":12.998534},{"c":12.97,"h":13.28,"l":12.77,"n":1288,"o":12.77,"t":"2026-10-07T04:00:00Z","v":50457,"vw":13.046377},{"c":13.05,"h":13.14,"l":12.52,"n":1876,"o":12.73,"t":"2026-10-08T04:00:00Z","v":78654,"vw":12.860618},{"c":12.82,"h":13.16,"l":12.62,"n":1683,"o":13.11,"t":"2026-10-09T04:00:00Z","v":51945,"vw":12.81341},{"c":12.18,"h":13.01,"l":12.15,"n":1366,"o":12.66,"t":"2026-10-12T04:00:00Z","v":45839,"vw":12.36865},{"c":11.75,"h":12.476,"l":11.41,"n":1613,"o":12.23,"t":"2026-10-13T04:00:00Z","v":113955,"vw":11.835078},{"c":11.15,"h":11.7,"l":10.79,"n":2440,"o":11.56,"t":"2026-10-14T04:00:00Z","v":87832,"vw":11.070787},{"c":10.99,"h":11.5,"l":10.91,"n":1278,"o":11.19,"t":"2026-10-15T04:00:00Z","v":76634,"vw":11.093422},{"c":11.02,"h":11.115,"l":10.65,"n":2436,"o":10.99,"t":"2026-10-16T04:00:00Z","v":106408,"vw":10.845271},{"c":11.16,"h":11.22,"l":10.63,"n":1382,"o":10.96,"t":"2026-10-19T04:00:00Z","v":77116,"vw":10.867845},{"c":11.24,"h":11.53,"l":11.15,"n":1852,"o":11.16,"t":"2026-10-20T04:00:00Z","v":84534,"vw":11.361032},{"c":10.98,"h":11.46,"l":10.8,"n":1493,"o":11.35,"t":"2026-10-21T04:00:00Z","v":70075,"vw":11.165251},{"c":11.49,"h":11.71,"l":10.89,"n":2391,"o":10.89,"t":"2026-10-22T04:00:00Z","v":92487,"vw":11.404722}],"volatilityBars":[{"c":14,"h":14.15,"l":14,"n":9,"o":14.15,"t":"2026-09-21T13:30:00Z","v":1341,"vw":14.07306},{"c":13.92,"h":14.05,"l":13.73,"n":90,"o":13.86,"t":"2026-09-21T13:45:00Z","v":6896,"vw":13.923476},{"c":14.0448,"h":14.0448,"l":14.0448,"n":3,"o":14.0448,"t":"2026-09-21T14:00:00Z","v":117,"vw":14.0448},{"c":13.93,"h":14.11,"l":13.93,"n":64,"o":13.97,"t":"2026-09-21T14:15:00Z","v":5334,"vw":14.011509},{"c":13.98,"h":13.98,"l":13.92,"n":11,"o":13.92,"t":"2026-09-21T14:30:00Z","v":466,"vw":13.963425},{"c":14.185,"h":14.185,"l":13.955,"n":118,"o":13.975,"t":"2026-09-21T14:45:00Z","v":6812,"vw":14.05509},{"c":14.215,"h":14.23,"l":14.11,"n":39,"o":14.13,"t":"2026-09-21T15:00:00Z","v":2359,"vw":14.155567},{"c":14.31,"h":14.35,"l":14.21,"n":42,"o":14.22,"t":"2026-09-21T15:15:00Z","v":2772,"vw":14.262857},{"c":14.2725,"h":14.39,"l":14.2725,"n":27,"o":14.36,"t":"2026-09-21T15:30:00Z","v":1424,"vw":14.3525},{"c":14.22,"h":14.285,"l":14.215,"n":169,"o":14.2825,"t":"2026-09-21T15:45:00Z","v":2416,"vw":14.236833},{"c":14.31,"h":14.31,"l":14.23,"n":32,"o":14.23,"t":"2026-09-21T16:00:00Z","v":1339,"vw":14.268838},{"c":14.19,"h":14.24,"l":14.13,"n":29,"o":14.24,"t":"2026-09-21T16:15:00Z","v":1451,"vw":14.172396},{"c":14.19,"h":14.2599,"l":14.12,"n":9,"o":14.2599,"t":"2026-09-21T16:30:00Z","v":2864,"vw":14.152661},{"c":14.195,"h":14.195,"l":14.195,"n":3,"o":14.195,"t":"2026-09-21T16:45:00Z","v":102,"vw":14.195},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-09-21T17:00:00Z","v":102,"vw":14.17},{"c":14.16,"h":14.16,"l":14.16,"n":9,"o":14.16,"t":"2026-09-21T17:15:00Z","v":353,"vw":14.16},{"c":14.14,"h":14.14,"l":14.1,"n":14,"o":14.11,"t":"2026-09-21T17:30:00Z","v":498,"vw":14.116667},{"c":14.075,"h":14.075,"l":14.015,"n":72,"o":14.06,"t":"2026-09-21T17:45:00Z","v":8195,"vw":14.043643},{"c":14.16,"h":14.26,"l":14.09,"n":122,"o":14.11,"t":"2026-09-21T18:00:00Z","v":6942,"vw":14.144862},{"c":13.99,"h":14.11,"l":13.99,"n":44,"o":14.1,"t":"2026-09-21T18:15:00Z","v":2016,"vw":14.076732},{"c":14.12,"h":14.19,"l":14.08,"n":96,"o":14.08,"t":"2026-09-21T18:30:00Z","v":2066,"vw":14.136},{"c":14.37,"h":14.37,"l":14.1,"n":94,"o":14.205,"t":"2026-09-21T18:45:00Z","v":3599,"vw":14.249724},{"c":14.28,"h":14.355,"l":14.28,"n":11,"o":14.355,"t":"2026-09-21T19:00:00Z","v":294,"vw":14.320278},{"c":14.46,"h":14.46,"l":14.26,"n":49,"o":14.265,"t":"2026-09-21T19:15:00Z","v":1874,"vw":14.338878},{"c":14.685,"h":14.76,"l":14.48,"n":225,"o":14.56,"t":"2026-09-21T19:30:00Z","v":7396,"vw":14.581013},{"c":14.6,"h":14.82,"l":14.6,"n":340,"o":14.75,"t":"2026-09-21T19:45:00Z","v":18289,"vw":14.691534},{"c":14.6,"h":14.6,"l":14.6,"n":11,"o":14.6,"t":"2026-09-21T20:00:00Z","v":12946,"vw":14.6},{"c":14.75,"h":14.75,"l":14.75,"n":5,"o":14.75,"t":"2026-09-22T13:30:00Z","v":243,"vw":14.75},{"c":14.825,"h":14.825,"l":14.79,"n":14,"o":14.79,"t":"2026-09-22T13:45:00Z","v":1633,"vw":14.819924},{"c":14.78,"h":14.82,"l":14.78,"n":4,"o":14.82,"t":"2026-09-22T14:00:00Z","v":459,"vw":14.801226},{"c":14.835,"h":15.0899,"l":14.81,"n":12,"o":14.81,"t":"2026-09-22T14:15:00Z","v":419,"vw":14.926991},{"c":14.98,"h":14.98,"l":14.81,"n":3,"o":14.81,"t":"2026-09-22T14:30:00Z","v":268,"vw":14.91633},{"c":14.754,"h":14.754,"l":14.754,"n":9,"o":14.754,"t":"2026-09-22T15:00:00Z","v":359,"vw":14.754},{"c":14.72,"h":14.72,"l":14.72,"n":7,"o":14.72,"t":"2026-09-22T15:15:00Z","v":206,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":5,"o":14.72,"t":"2026-09-22T15:45:00Z","v":656,"vw":14.72},{"c":14.74,"h":14.79,"l":14.74,"n":5,"o":14.79,"t":"2026-09-22T16:00:00Z","v":258,"vw":14.760661},{"c":15.21,"h":15.21,"l":14.75,"n":79,"o":14.75,"t":"2026-09-22T16:30:00Z","v":2313,"vw":14.927396},{"c":15.33,"h":15.4,"l":15.03,"n":33,"o":15.125,"t":"2026-09-22T16:45:00Z","v":3106,"vw":15.174163},{"c":15.04,"h":15.39,"l":15.04,"n":36,"o":15.39,"t":"2026-09-22T17:00:00Z","v":2483,"vw":15.192346},{"c":15.1,"h":15.155,"l":15.1,"n":7,"o":15.155,"t":"2026-09-22T17:15:00Z","v":628,"vw":15.14413},{"c":15.03,"h":15.08,"l":15.03,"n":42,"o":15.08,"t":"2026-09-22T17:30:00Z","v":1015,"vw":15.046667},{"c":15.1,"h":15.11,"l":15.07,"n":14,"o":15.07,"t":"2026-09-22T17:45:00Z","v":661,"vw":15.095},{"c":15.05,"h":15.07,"l":15.05,"n":27,"o":15.07,"t":"2026-09-22T18:00:00Z","v":748,"vw":15.06},{"c":15.04,"h":15.13,"l":15.04,"n":71,"o":15.07,"t":"2026-09-22T18:15:00Z","v":5576,"vw":15.068324},{"c":15.035,"h":15.07,"l":15.03,"n":31,"o":15.04,"t":"2026-09-22T18:30:00Z","v":1163,"vw":15.042143},{"c":15.08,"h":15.08,"l":14.975,"n":54,"o":15,"t":"2026-09-22T18:45:00Z","v":1777,"vw":15.019532},{"c":15.02,"h":15.11,"l":15.02,"n":27,"o":15.105,"t":"2026-09-22T19:00:00Z","v":4271,"vw":15.104743},{"c":15.01,"h":15.01,"l":14.995,"n":38,"o":14.995,"t":"2026-09-22T19:15:00Z","v":2023,"vw":15.000833},{"c":15.2,"h":15.315,"l":15.13,"n":112,"o":15.13,"t":"2026-09-22T19:30:00Z","v":3976,"vw":15.208633},{"c":15.16,"h":15.31,"l":15.07,"n":340,"o":15.17,"t":"2026-09-22T19:45:00Z","v":10887,"vw":15.15976},{"c":15.11,"h":15.11,"l":15.11,"n":6,"o":15.11,"t":"2026-09-22T20:00:00Z","v":8051,"vw":15.11},{"c":14.95,"h":15.065,"l":14.93,"n":24,"o":14.93,"t":"2026-09-23T13:30:00Z","v":1632,"vw":14.980865},{"c":14.865,"h":14.865,"l":14.631,"n":6,"o":14.631,"t":"2026-09-23T13:45:00Z","v":456,"vw":14.787},{"c":14.83,"h":14.83,"l":14.64,"n":40,"o":14.64,"t":"2026-09-23T14:15:00Z","v":4089,"vw":14.714901},{"c":14.94,"h":14.94,"l":14.825,"n":20,"o":14.825,"t":"2026-09-23T14:30:00Z","v":841,"vw":14.910833},{"c":14.885,"h":14.885,"l":14.885,"n":1,"o":14.885,"t":"2026-09-23T14:45:00Z","v":100,"vw":14.885},{"c":14.9,"h":15.07,"l":14.73,"n":48,"o":14.74,"t":"2026-09-23T15:15:00Z","v":4296,"vw":15.0335},{"c":15,"h":15,"l":14.97,"n":25,"o":14.97,"t":"2026-09-23T15:30:00Z","v":1477,"vw":14.991429},{"c":14.905,"h":14.905,"l":14.905,"n":6,"o":14.905,"t":"2026-09-23T15:45:00Z","v":136,"vw":14.905},{"c":14.905,"h":14.905,"l":14.905,"n":5,"o":14.905,"t":"2026-09-23T16:00:00Z","v":170,"vw":14.905},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-09-23T16:15:00Z","v":101,"vw":14.81},{"c":14.9,"h":14.92,"l":14.81,"n":62,"o":14.81,"t":"2026-09-23T16:30:00Z","v":3105,"vw":14.854868},{"c":14.86,"h":14.875,"l":14.82,"n":30,"o":14.875,"t":"2026-09-23T16:45:00Z","v":1024,"vw":14.855},{"c":14.805,"h":14.805,"l":14.805,"n":3,"o":14.805,"t":"2026-09-23T17:00:00Z","v":110,"vw":14.805},{"c":14.75,"h":14.785,"l":14.75,"n":54,"o":14.78,"t":"2026-09-23T17:15:00Z","v":1471,"vw":14.766762},{"c":14.715,"h":14.77,"l":14.66,"n":56,"o":14.69,"t":"2026-09-23T17:30:00Z","v":7939,"vw":14.698348},{"c":14.73,"h":14.73,"l":14.73,"n":29,"o":14.73,"t":"2026-09-23T17:45:00Z","v":612,"vw":14.73},{"c":14.76,"h":14.77,"l":14.68,"n":60,"o":14.77,"t":"2026-09-23T18:00:00Z","v":2172,"vw":14.721404},{"c":14.6701,"h":14.75,"l":14.67,"n":58,"o":14.75,"t":"2026-09-23T18:15:00Z","v":2780,"vw":14.68441},{"c":14.7,"h":14.74,"l":14.7,"n":30,"o":14.74,"t":"2026-09-23T18:30:00Z","v":535,"vw":14.726667},{"c":14.7,"h":14.76,"l":14.695,"n":49,"o":14.695,"t":"2026-09-23T18:45:00Z","v":2012,"vw":14.706599},{"c":14.6,"h":14.66,"l":14.57,"n":39,"o":14.63,"t":"2026-09-23T19:00:00Z","v":1634,"vw":14.609937},{"c":14.65,"h":14.67,"l":14.6,"n":65,"o":14.6,"t":"2026-09-23T19:15:00Z","v":3108,"vw":14.647153},{"c":14.5,"h":14.62,"l":14.47,"n":45,"o":14.59,"t":"2026-09-23T19:30:00Z","v":2204,"vw":14.51257},{"c":14.5,"h":14.57,"l":14.44,"n":370,"o":14.47,"t":"2026-09-23T19:45:00Z","v":14473,"vw":14.488381},{"c":14.48,"h":14.48,"l":14.48,"n":7,"o":14.48,"t":"2026-09-23T20:00:00Z","v":13085,"vw":14.48},{"c":14.45,"h":14.45,"l":14.45,"n":5,"o":14.45,"t":"2026-09-24T13:30:00Z","v":124,"vw":14.45},{"c":14.51,"h":14.53,"l":14.29,"n":54,"o":14.32,"t":"2026-09-24T14:00:00Z","v":2116,"vw":14.472783},{"c":14.3522,"h":14.3522,"l":14.3522,"n":3,"o":14.3522,"t":"2026-09-24T14:30:00Z","v":106,"vw":14.3522},{"c":14.49,"h":14.49,"l":14.38,"n":17,"o":14.39,"t":"2026-09-24T14:45:00Z","v":951,"vw":14.453333},{"c":14.4,"h":14.405,"l":14.4,"n":7,"o":14.405,"t":"2026-09-24T15:00:00Z","v":403,"vw":14.401667},{"c":14.365,"h":14.4013,"l":14.365,"n":11,"o":14.4013,"t":"2026-09-24T15:15:00Z","v":1688,"vw":14.383694},{"c":14.37,"h":14.37,"l":14.27,"n":51,"o":14.27,"t":"2026-09-24T15:30:00Z","v":2989,"vw":14.349545},{"c":14.345,"h":14.43,"l":14.345,"n":21,"o":14.43,"t":"2026-09-24T15:45:00Z","v":731,"vw":14.36625},{"c":14.29,"h":14.35,"l":14.28,"n":13,"o":14.28,"t":"2026-09-24T16:00:00Z","v":701,"vw":14.313333},{"c":14.43,"h":14.57,"l":14.4,"n":167,"o":14.4,"t":"2026-09-24T16:15:00Z","v":9463,"vw":14.463472},{"c":14.39,"h":14.39,"l":14.305,"n":44,"o":14.365,"t":"2026-09-24T16:30:00Z","v":1172,"vw":14.341977},{"c":14.414,"h":14.49,"l":14.39,"n":7,"o":14.39,"t":"2026-09-24T16:45:00Z","v":1884,"vw":14.432349},{"c":14.405,"h":14.47,"l":14.4,"n":4,"o":14.47,"t":"2026-09-24T17:00:00Z","v":301,"vw":14.425},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-09-24T17:15:00Z","v":100,"vw":14.33},{"c":14.345,"h":14.35,"l":14.345,"n":7,"o":14.345,"t":"2026-09-24T17:30:00Z","v":348,"vw":14.346667},{"c":14.37,"h":14.38,"l":14.3,"n":29,"o":14.3,"t":"2026-09-24T17:45:00Z","v":734,"vw":14.338231},{"c":14.38,"h":14.39,"l":14.37,"n":40,"o":14.37,"t":"2026-09-24T18:00:00Z","v":1080,"vw":14.38},{"c":14.47,"h":14.47,"l":14.4,"n":11,"o":14.43,"t":"2026-09-24T18:15:00Z","v":646,"vw":14.442},{"c":14.39,"h":14.44,"l":14.39,"n":17,"o":14.44,"t":"2026-09-24T18:30:00Z","v":404,"vw":14.406667},{"c":14.395,"h":14.395,"l":14.38,"n":5,"o":14.38,"t":"2026-09-24T18:45:00Z","v":215,"vw":14.3875},{"c":14.335,"h":14.385,"l":14.33,"n":14,"o":14.37,"t":"2026-09-24T19:15:00Z","v":1303,"vw":14.339496},{"c":14.3,"h":14.39,"l":14.3,"n":93,"o":14.36,"t":"2026-09-24T19:30:00Z","v":2842,"vw":14.359517},{"c":14.39,"h":14.46,"l":14.31,"n":219,"o":14.345,"t":"2026-09-24T19:45:00Z","v":7218,"vw":14.398298},{"c":14.39,"h":14.39,"l":14.39,"n":5,"o":14.39,"t":"2026-09-24T20:00:00Z","v":9372,"vw":14.39},{"c":14.335,"h":14.34,"l":14.335,"n":9,"o":14.34,"t":"2026-09-25T13:30:00Z","v":348,"vw":14.338069},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-09-25T14:15:00Z","v":100,"vw":14.38},{"c":14.2773,"h":14.2773,"l":14.2773,"n":1,"o":14.2773,"t":"2026-09-25T14:30:00Z","v":400,"vw":14.2773},{"c":14.3,"h":14.3,"l":14.285,"n":3,"o":14.285,"t":"2026-09-25T14:45:00Z","v":295,"vw":14.2925},{"c":14.39,"h":14.41,"l":14.39,"n":9,"o":14.41,"t":"2026-09-25T15:00:00Z","v":399,"vw":14.398299},{"c":14.39,"h":14.39,"l":14.39,"n":13,"o":14.39,"t":"2026-09-25T15:30:00Z","v":975,"vw":14.39},{"c":14.58,"h":14.58,"l":14.48,"n":75,"o":14.48,"t":"2026-09-25T15:45:00Z","v":2796,"vw":14.517836},{"c":14.6,"h":14.675,"l":14.505,"n":121,"o":14.505,"t":"2026-09-25T16:00:00Z","v":6491,"vw":14.591105},{"c":14.48,"h":14.55,"l":14.48,"n":18,"o":14.55,"t":"2026-09-25T16:15:00Z","v":708,"vw":14.51625},{"c":14.495,"h":14.53,"l":14.48,"n":40,"o":14.52,"t":"2026-09-25T16:30:00Z","v":1238,"vw":14.498632},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-09-25T17:00:00Z","v":110,"vw":14.48},{"c":14.525,"h":14.525,"l":14.52,"n":10,"o":14.525,"t":"2026-09-25T17:15:00Z","v":428,"vw":14.52375},{"c":14.51,"h":14.51,"l":14.51,"n":16,"o":14.51,"t":"2026-09-25T17:30:00Z","v":476,"vw":14.51},{"c":14.46,"h":14.53,"l":14.46,"n":80,"o":14.52,"t":"2026-09-25T18:00:00Z","v":2917,"vw":14.497236},{"c":14.53,"h":14.53,"l":14.49,"n":39,"o":14.49,"t":"2026-09-25T18:15:00Z","v":1404,"vw":14.508424},{"c":14.53,"h":14.53,"l":14.515,"n":6,"o":14.515,"t":"2026-09-25T18:30:00Z","v":230,"vw":14.5225},{"c":14.485,"h":14.505,"l":14.47,"n":45,"o":14.505,"t":"2026-09-25T18:45:00Z","v":1770,"vw":14.480833},{"c":14.4,"h":14.48,"l":14.39,"n":107,"o":14.48,"t":"2026-09-25T19:00:00Z","v":3096,"vw":14.419583},{"c":14.41,"h":14.41,"l":14.4099,"n":8,"o":14.4099,"t":"2026-09-25T19:15:00Z","v":1000,"vw":14.409911},{"c":14.435,"h":14.46,"l":14.34,"n":110,"o":14.34,"t":"2026-09-25T19:30:00Z","v":3502,"vw":14.411555},{"c":14.5,"h":14.56,"l":14.473,"n":253,"o":14.48,"t":"2026-09-25T19:45:00Z","v":10854,"vw":14.514196},{"c":14.49,"h":14.49,"l":14.49,"n":20,"o":14.49,"t":"2026-09-25T20:00:00Z","v":7481,"vw":14.49},{"c":14.341,"h":14.341,"l":14.27,"n":12,"o":14.27,"t":"2026-09-28T13:30:00Z","v":359,"vw":14.296486},{"c":14.21,"h":14.335,"l":14.21,"n":6,"o":14.335,"t":"2026-09-28T13:45:00Z","v":416,"vw":14.299286},{"c":14.27,"h":14.27,"l":14.27,"n":4,"o":14.27,"t":"2026-09-28T14:00:00Z","v":121,"vw":14.27},{"c":14.26,"h":14.27,"l":14.18,"n":8,"o":14.27,"t":"2026-09-28T14:15:00Z","v":601,"vw":14.250427},{"c":14.105,"h":14.235,"l":14.105,"n":30,"o":14.235,"t":"2026-09-28T14:45:00Z","v":1207,"vw":14.136429},{"c":14.15,"h":14.15,"l":14.12,"n":6,"o":14.12,"t":"2026-09-28T15:15:00Z","v":340,"vw":14.135},{"c":14.03,"h":14.03,"l":14.02,"n":3,"o":14.02,"t":"2026-09-28T15:30:00Z","v":206,"vw":14.025},{"c":14.02,"h":14.02,"l":14.02,"n":3,"o":14.02,"t":"2026-09-28T15:45:00Z","v":112,"vw":14.02},{"c":14.14,"h":14.14,"l":14.01,"n":54,"o":14.075,"t":"2026-09-28T16:15:00Z","v":1844,"vw":14.07582},{"c":14.075,"h":14.075,"l":14.075,"n":2,"o":14.075,"t":"2026-09-28T16:30:00Z","v":101,"vw":14.075},{"c":13.91,"h":14.02,"l":13.91,"n":53,"o":14.01,"t":"2026-09-28T16:45:00Z","v":3108,"vw":13.993653},{"c":13.97,"h":14.03,"l":13.97,"n":27,"o":14.02,"t":"2026-09-28T17:00:00Z","v":1037,"vw":14.01},{"c":13.92,"h":13.96,"l":13.92,"n":17,"o":13.96,"t":"2026-09-28T17:15:00Z","v":718,"vw":13.933333},{"c":13.775,"h":13.86,"l":13.7,"n":187,"o":13.83,"t":"2026-09-28T17:30:00Z","v":14753,"vw":13.765289},{"c":13.755,"h":13.775,"l":13.755,"n":11,"o":13.775,"t":"2026-09-28T17:45:00Z","v":527,"vw":13.762473},{"c":13.78,"h":13.78,"l":13.72,"n":9,"o":13.72,"t":"2026-09-28T18:00:00Z","v":249,"vw":13.75},{"c":13.855,"h":13.9,"l":13.7001,"n":166,"o":13.78,"t":"2026-09-28T18:15:00Z","v":8073,"vw":13.797948},{"c":13.9,"h":13.955,"l":13.89,"n":68,"o":13.92,"t":"2026-09-28T18:30:00Z","v":3307,"vw":13.920442},{"c":13.61,"h":13.87,"l":13.61,"n":36,"o":13.87,"t":"2026-09-28T19:00:00Z","v":11280,"vw":13.83104},{"c":13.6,"h":13.67,"l":13.51,"n":107,"o":13.61,"t":"2026-09-28T19:15:00Z","v":5321,"vw":13.593416},{"c":13.62,"h":13.67,"l":13.51,"n":43,"o":13.595,"t":"2026-09-28T19:30:00Z","v":2932,"vw":13.597713},{"c":13.38,"h":13.6,"l":13.36,"n":447,"o":13.6,"t":"2026-09-28T19:45:00Z","v":16521,"vw":13.457583},{"c":13.38,"h":13.38,"l":13.38,"n":7,"o":13.38,"t":"2026-09-28T20:00:00Z","v":16674,"vw":13.38},{"c":13.41,"h":13.74,"l":13.41,"n":11,"o":13.55,"t":"2026-09-29T13:30:00Z","v":1731,"vw":13.697974},{"c":13.41,"h":13.48,"l":13.41,"n":8,"o":13.48,"t":"2026-09-29T13:45:00Z","v":266,"vw":13.445},{"c":13.5,"h":13.565,"l":13.4,"n":27,"o":13.4,"t":"2026-09-29T14:00:00Z","v":1060,"vw":13.473333},{"c":13.475,"h":13.595,"l":13.41,"n":69,"o":13.5096,"t":"2026-09-29T14:15:00Z","v":5246,"vw":13.472352},{"c":13.56,"h":13.59,"l":13.41,"n":44,"o":13.42,"t":"2026-09-29T14:30:00Z","v":3742,"vw":13.497016},{"c":13.545,"h":13.72,"l":13.545,"n":19,"o":13.56,"t":"2026-09-29T14:45:00Z","v":745,"vw":13.636283},{"c":13.35,"h":13.545,"l":13.35,"n":35,"o":13.545,"t":"2026-09-29T15:00:00Z","v":1934,"vw":13.455934},{"c":13.415,"h":13.53,"l":13.29,"n":23,"o":13.29,"t":"2026-09-29T15:15:00Z","v":2721,"vw":13.394468},{"c":13.28,"h":13.355,"l":13.18,"n":116,"o":13.355,"t":"2026-09-29T15:30:00Z","v":3526,"vw":13.300426},{"c":13.2304,"h":13.26,"l":13.2,"n":43,"o":13.21,"t":"2026-09-29T15:45:00Z","v":1957,"vw":13.239519},{"c":13.23,"h":13.23,"l":13.1546,"n":15,"o":13.1546,"t":"2026-09-29T16:00:00Z","v":395,"vw":13.183053},{"c":13.27,"h":13.27,"l":13.19,"n":9,"o":13.19,"t":"2026-09-29T16:15:00Z","v":768,"vw":13.223333},{"c":13.14,"h":13.21,"l":13.14,"n":22,"o":13.21,"t":"2026-09-29T16:30:00Z","v":903,"vw":13.186667},{"c":13.13,"h":13.13,"l":13.125,"n":6,"o":13.125,"t":"2026-09-29T16:45:00Z","v":373,"vw":13.126842},{"c":13.18,"h":13.21,"l":13.155,"n":28,"o":13.2,"t":"2026-09-29T17:00:00Z","v":1697,"vw":13.1975},{"c":13.16,"h":13.173,"l":13.14,"n":31,"o":13.17,"t":"2026-09-29T17:15:00Z","v":1378,"vw":13.163856},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-09-29T17:30:00Z","v":105,"vw":13.16},{"c":13.13,"h":13.15,"l":13.13,"n":32,"o":13.15,"t":"2026-09-29T17:45:00Z","v":1320,"vw":13.137614},{"c":13.185,"h":13.24,"l":13.145,"n":69,"o":13.145,"t":"2026-09-29T18:00:00Z","v":2311,"vw":13.204841},{"c":13.18,"h":13.18,"l":13.18,"n":21,"o":13.18,"t":"2026-09-29T18:15:00Z","v":798,"vw":13.18},{"c":13.2,"h":13.22,"l":13.185,"n":29,"o":13.185,"t":"2026-09-29T18:30:00Z","v":1312,"vw":13.196696},{"c":13.19,"h":13.19,"l":13.19,"n":11,"o":13.19,"t":"2026-09-29T18:45:00Z","v":308,"vw":13.19},{"c":13.2169,"h":13.2169,"l":13.185,"n":42,"o":13.195,"t":"2026-09-29T19:00:00Z","v":1343,"vw":13.200353},{"c":13.16,"h":13.205,"l":13.16,"n":49,"o":13.16,"t":"2026-09-29T19:15:00Z","v":1320,"vw":13.185538},{"c":13.18,"h":13.18,"l":13.155,"n":34,"o":13.155,"t":"2026-09-29T19:30:00Z","v":1349,"vw":13.167613},{"c":12.98,"h":13.17,"l":12.98,"n":456,"o":13.15,"t":"2026-09-29T19:45:00Z","v":20131,"vw":13.051711},{"c":13.02,"h":13.02,"l":13.02,"n":6,"o":13.02,"t":"2026-09-29T20:00:00Z","v":12527,"vw":13.02},{"c":12.86,"h":13.02,"l":12.86,"n":21,"o":13.02,"t":"2026-09-30T13:30:00Z","v":1077,"vw":12.968529},{"c":12.985,"h":12.985,"l":12.77,"n":54,"o":12.805,"t":"2026-09-30T14:30:00Z","v":9550,"vw":12.909143},{"c":12.87,"h":12.87,"l":12.87,"n":27,"o":12.87,"t":"2026-09-30T15:00:00Z","v":960,"vw":12.87},{"c":12.77,"h":12.81,"l":12.74,"n":56,"o":12.79,"t":"2026-09-30T15:15:00Z","v":7067,"vw":12.755383},{"c":12.76,"h":12.85,"l":12.76,"n":50,"o":12.82,"t":"2026-09-30T15:30:00Z","v":7637,"vw":12.779445},{"c":12.83,"h":12.83,"l":12.755,"n":61,"o":12.81,"t":"2026-09-30T16:00:00Z","v":3177,"vw":12.788725},{"c":12.76,"h":12.81,"l":12.76,"n":29,"o":12.8,"t":"2026-09-30T16:30:00Z","v":998,"vw":12.787143},{"c":12.75,"h":12.76,"l":12.75,"n":10,"o":12.76,"t":"2026-09-30T16:45:00Z","v":535,"vw":12.7525},{"c":12.64,"h":12.72,"l":12.64,"n":40,"o":12.72,"t":"2026-09-30T17:00:00Z","v":4570,"vw":12.656933},{"c":12.69,"h":12.69,"l":12.62,"n":62,"o":12.66,"t":"2026-09-30T17:15:00Z","v":6730,"vw":12.653163},{"c":12.71,"h":12.71,"l":12.68,"n":19,"o":12.68,"t":"2026-09-30T17:30:00Z","v":698,"vw":12.692},{"c":12.7,"h":12.71,"l":12.7,"n":35,"o":12.71,"t":"2026-09-30T18:00:00Z","v":1083,"vw":12.705},{"c":12.68,"h":12.68,"l":12.68,"n":18,"o":12.68,"t":"2026-09-30T18:15:00Z","v":430,"vw":12.68},{"c":12.65,"h":12.65,"l":12.64,"n":21,"o":12.64,"t":"2026-09-30T18:30:00Z","v":558,"vw":12.647354},{"c":12.68,"h":12.68,"l":12.63,"n":39,"o":12.63,"t":"2026-09-30T18:45:00Z","v":2363,"vw":12.642723},{"c":12.64,"h":12.66,"l":12.64,"n":18,"o":12.66,"t":"2026-09-30T19:00:00Z","v":856,"vw":12.65},{"c":12.7525,"h":12.76,"l":12.67,"n":64,"o":12.67,"t":"2026-09-30T19:15:00Z","v":5405,"vw":12.70142},{"c":12.72,"h":12.74,"l":12.7,"n":65,"o":12.74,"t":"2026-09-30T19:30:00Z","v":3542,"vw":12.720007},{"c":12.61,"h":12.73,"l":12.61,"n":265,"o":12.67,"t":"2026-09-30T19:45:00Z","v":6448,"vw":12.661453},{"c":12.64,"h":12.64,"l":12.64,"n":5,"o":12.64,"t":"2026-09-30T20:00:00Z","v":7797,"vw":12.64},{"c":12.46,"h":12.53,"l":12.46,"n":11,"o":12.53,"t":"2026-10-01T13:30:00Z","v":1239,"vw":12.51773},{"c":12.315,"h":12.56,"l":12.315,"n":57,"o":12.49,"t":"2026-10-01T13:45:00Z","v":2291,"vw":12.44644},{"c":12.2,"h":12.2,"l":12.15,"n":23,"o":12.15,"t":"2026-10-01T14:00:00Z","v":1346,"vw":12.19375},{"c":12.35,"h":12.51,"l":12.35,"n":21,"o":12.38,"t":"2026-10-01T14:15:00Z","v":989,"vw":12.401978},{"c":12.51,"h":12.675,"l":12.49,"n":45,"o":12.49,"t":"2026-10-01T14:30:00Z","v":14346,"vw":12.66286},{"c":12.58,"h":12.66,"l":12.51,"n":21,"o":12.66,"t":"2026-10-01T14:45:00Z","v":1229,"vw":12.576855},{"c":12.41,"h":12.46,"l":12.41,"n":22,"o":12.46,"t":"2026-10-01T15:00:00Z","v":836,"vw":12.4225},{"c":12.45,"h":12.57,"l":12.44,"n":78,"o":12.4773,"t":"2026-10-01T15:15:00Z","v":15158,"vw":12.505279},{"c":12.51,"h":12.56,"l":12.44,"n":37,"o":12.45,"t":"2026-10-01T15:30:00Z","v":1732,"vw":12.489545},{"c":12.53,"h":12.56,"l":12.49,"n":43,"o":12.515,"t":"2026-10-01T15:45:00Z","v":1911,"vw":12.526037},{"c":12.71,"h":12.71,"l":12.59,"n":14,"o":12.6,"t":"2026-10-01T16:00:00Z","v":3882,"vw":12.603783},{"c":12.595,"h":12.61,"l":12.58,"n":19,"o":12.59,"t":"2026-10-01T16:15:00Z","v":1130,"vw":12.600714},{"c":12.8,"h":12.8,"l":12.68,"n":33,"o":12.68,"t":"2026-10-01T16:30:00Z","v":1321,"vw":12.705},{"c":12.77,"h":12.77,"l":12.67,"n":12,"o":12.67,"t":"2026-10-01T16:45:00Z","v":544,"vw":12.698011},{"c":12.73,"h":12.79,"l":12.7,"n":27,"o":12.79,"t":"2026-10-01T17:15:00Z","v":929,"vw":12.728333},{"c":12.89,"h":12.89,"l":12.765,"n":32,"o":12.81,"t":"2026-10-01T17:30:00Z","v":2710,"vw":12.824468},{"c":12.86,"h":12.86,"l":12.86,"n":5,"o":12.86,"t":"2026-10-01T17:45:00Z","v":162,"vw":12.86},{"c":12.82,"h":12.865,"l":12.77,"n":68,"o":12.77,"t":"2026-10-01T18:00:00Z","v":4455,"vw":12.836432},{"c":12.83,"h":12.9,"l":12.82,"n":50,"o":12.87,"t":"2026-10-01T18:15:00Z","v":1758,"vw":12.850963},{"c":12.765,"h":12.79,"l":12.765,"n":18,"o":12.78,"t":"2026-10-01T18:30:00Z","v":592,"vw":12.779},{"c":12.75,"h":12.81,"l":12.71,"n":45,"o":12.72,"t":"2026-10-01T18:45:00Z","v":3050,"vw":12.770214},{"c":12.91,"h":12.97,"l":12.81,"n":54,"o":12.81,"t":"2026-10-01T19:00:00Z","v":2256,"vw":12.894452},{"c":12.96,"h":12.96,"l":12.83,"n":53,"o":12.9,"t":"2026-10-01T19:15:00Z","v":7565,"vw":12.89498},{"c":12.93,"h":13.02,"l":12.93,"n":32,"o":13.01,"t":"2026-10-01T19:30:00Z","v":1823,"vw":12.977744},{"c":12.965,"h":12.995,"l":12.94,"n":82,"o":12.94,"t":"2026-10-01T19:45:00Z","v":3083,"vw":12.965694},{"c":12.97,"h":12.97,"l":12.97,"n":17,"o":12.97,"t":"2026-10-01T20:00:00Z","v":7776,"vw":12.97},{"c":13.81,"h":13.81,"l":13.59,"n":5,"o":13.59,"t":"2026-10-02T12:45:00Z","v":700,"vw":13.756686},{"c":13.26,"h":13.26,"l":13.26,"n":4,"o":13.26,"t":"2026-10-02T13:30:00Z","v":695,"vw":13.26},{"c":13.4,"h":13.4,"l":13.4,"n":5,"o":13.4,"t":"2026-10-02T13:45:00Z","v":708,"vw":13.4},{"c":13.63,"h":13.63,"l":13.485,"n":23,"o":13.485,"t":"2026-10-02T14:00:00Z","v":2809,"vw":13.506539},{"c":13.55,"h":13.55,"l":13.49,"n":15,"o":13.52,"t":"2026-10-02T14:15:00Z","v":638,"vw":13.52},{"c":13.575,"h":13.575,"l":13.52,"n":15,"o":13.54,"t":"2026-10-02T14:30:00Z","v":1564,"vw":13.533576},{"c":13.69,"h":13.69,"l":13.59,"n":10,"o":13.59,"t":"2026-10-02T14:45:00Z","v":240,"vw":13.64},{"c":13.4,"h":13.465,"l":13.4,"n":20,"o":13.42,"t":"2026-10-02T15:00:00Z","v":541,"vw":13.428333},{"c":13.36,"h":13.37,"l":13.35,"n":10,"o":13.37,"t":"2026-10-02T15:15:00Z","v":460,"vw":13.36},{"c":13.38,"h":13.38,"l":13.38,"n":7,"o":13.38,"t":"2026-10-02T15:45:00Z","v":137,"vw":13.38},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-02T16:15:00Z","v":105,"vw":13.39},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-02T16:30:00Z","v":228,"vw":13.35},{"c":13.39,"h":13.44,"l":13.39,"n":24,"o":13.4299,"t":"2026-10-02T16:45:00Z","v":1773,"vw":13.426063},{"c":13.57,"h":13.575,"l":13.46,"n":56,"o":13.46,"t":"2026-10-02T17:00:00Z","v":1959,"vw":13.545714},{"c":13.65,"h":13.65,"l":13.61,"n":19,"o":13.61,"t":"2026-10-02T17:15:00Z","v":806,"vw":13.618},{"c":13.635,"h":13.635,"l":13.5501,"n":3,"o":13.5501,"t":"2026-10-02T17:30:00Z","v":300,"vw":13.6017},{"c":13.895,"h":13.895,"l":13.67,"n":54,"o":13.67,"t":"2026-10-02T17:45:00Z","v":1903,"vw":13.769406},{"c":13.895,"h":13.895,"l":13.85,"n":34,"o":13.895,"t":"2026-10-02T18:00:00Z","v":1211,"vw":13.876429},{"c":13.7425,"h":13.895,"l":13.735,"n":71,"o":13.895,"t":"2026-10-02T18:15:00Z","v":2180,"vw":13.807273},{"c":13.75,"h":13.75,"l":13.735,"n":12,"o":13.735,"t":"2026-10-02T18:30:00Z","v":2040,"vw":13.735791},{"c":13.64,"h":13.75,"l":13.64,"n":69,"o":13.725,"t":"2026-10-02T18:45:00Z","v":2547,"vw":13.710167},{"c":13.67,"h":13.68,"l":13.54,"n":36,"o":13.54,"t":"2026-10-02T19:00:00Z","v":1228,"vw":13.624956},{"c":13.69,"h":13.69,"l":13.645,"n":51,"o":13.645,"t":"2026-10-02T19:15:00Z","v":1392,"vw":13.673333},{"c":13.67,"h":13.7,"l":13.65,"n":31,"o":13.66,"t":"2026-10-02T19:30:00Z","v":3210,"vw":13.691493},{"c":13.475,"h":13.64,"l":13.42,"n":279,"o":13.63,"t":"2026-10-02T19:45:00Z","v":11019,"vw":13.535832},{"c":13.5,"h":13.5,"l":13.5,"n":25,"o":13.5,"t":"2026-10-02T20:00:00Z","v":6078,"vw":13.5},{"c":13.2675,"h":13.41,"l":13.24,"n":23,"o":13.41,"t":"2026-10-05T13:30:00Z","v":556,"vw":13.309681},{"c":13.2,"h":13.285,"l":13.2,"n":11,"o":13.285,"t":"2026-10-05T13:45:00Z","v":452,"vw":13.256667},{"c":13.125,"h":13.24,"l":13.095,"n":22,"o":13.24,"t":"2026-10-05T14:00:00Z","v":1243,"vw":13.18},{"c":12.98,"h":13.29,"l":12.98,"n":33,"o":13.06,"t":"2026-10-05T14:30:00Z","v":1183,"vw":13.093705},{"c":13.075,"h":13.13,"l":13.07,"n":27,"o":13.07,"t":"2026-10-05T14:45:00Z","v":799,"vw":13.091667},{"c":13.19,"h":13.19,"l":13.095,"n":57,"o":13.095,"t":"2026-10-05T15:00:00Z","v":1846,"vw":13.165},{"c":13.28,"h":13.28,"l":13.22,"n":36,"o":13.24,"t":"2026-10-05T15:30:00Z","v":911,"vw":13.25301},{"c":13.295,"h":13.295,"l":13.28,"n":10,"o":13.28,"t":"2026-10-05T15:45:00Z","v":741,"vw":13.282143},{"c":13.17,"h":13.23,"l":13.14,"n":39,"o":13.23,"t":"2026-10-05T16:00:00Z","v":1448,"vw":13.2114},{"c":13.2328,"h":13.2328,"l":13.2328,"n":2,"o":13.2328,"t":"2026-10-05T16:30:00Z","v":101,"vw":13.2328},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-05T17:00:00Z","v":501,"vw":13.19},{"c":13.155,"h":13.155,"l":13.12,"n":54,"o":13.12,"t":"2026-10-05T17:30:00Z","v":1869,"vw":13.132684},{"c":13.165,"h":13.165,"l":13.165,"n":13,"o":13.165,"t":"2026-10-05T17:45:00Z","v":212,"vw":13.165},{"c":13.14,"h":13.15,"l":13.14,"n":11,"o":13.15,"t":"2026-10-05T18:00:00Z","v":530,"vw":13.1425},{"c":13.16,"h":13.16,"l":13.13,"n":35,"o":13.14,"t":"2026-10-05T18:15:00Z","v":1810,"vw":13.142648},{"c":13.19,"h":13.19,"l":13.17,"n":27,"o":13.17,"t":"2026-10-05T18:30:00Z","v":666,"vw":13.176667},{"c":13.28,"h":13.28,"l":13.19,"n":60,"o":13.2,"t":"2026-10-05T18:45:00Z","v":2368,"vw":13.221404},{"c":13.325,"h":13.325,"l":13.325,"n":4,"o":13.325,"t":"2026-10-05T19:00:00Z","v":370,"vw":13.325},{"c":13.26,"h":13.29,"l":13.25,"n":47,"o":13.29,"t":"2026-10-05T19:15:00Z","v":3124,"vw":13.264359},{"c":13.355,"h":13.38,"l":13.29,"n":84,"o":13.31,"t":"2026-10-05T19:30:00Z","v":3072,"vw":13.339748},{"c":13.59,"h":13.62,"l":13.425,"n":118,"o":13.43,"t":"2026-10-05T19:45:00Z","v":3220,"vw":13.545684},{"c":13.51,"h":13.51,"l":13.51,"n":20,"o":13.51,"t":"2026-10-05T20:00:00Z","v":12641,"vw":13.51},{"c":13.6,"h":13.6,"l":13.58,"n":11,"o":13.59,"t":"2026-10-06T13:30:00Z","v":667,"vw":13.591882},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-10-06T13:45:00Z","v":738,"vw":13.65},{"c":13.49,"h":13.5,"l":13.42,"n":29,"o":13.47,"t":"2026-10-06T14:00:00Z","v":2106,"vw":13.460982},{"c":13.42,"h":13.48,"l":13.42,"n":10,"o":13.44,"t":"2026-10-06T14:15:00Z","v":590,"vw":13.445},{"c":13.005,"h":13.19,"l":13.005,"n":38,"o":13.13,"t":"2026-10-06T14:30:00Z","v":2025,"vw":13.050563},{"c":12.97,"h":13.01,"l":12.94,"n":54,"o":12.985,"t":"2026-10-06T14:45:00Z","v":4028,"vw":12.994722},{"c":12.87,"h":13.06,"l":12.84,"n":36,"o":13.06,"t":"2026-10-06T15:00:00Z","v":5189,"vw":12.954654},{"c":13.08,"h":13.08,"l":13.04,"n":16,"o":13.08,"t":"2026-10-06T15:15:00Z","v":727,"vw":13.07},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-06T15:30:00Z","v":112,"vw":12.96},{"c":12.955,"h":12.96,"l":12.955,"n":20,"o":12.96,"t":"2026-10-06T15:45:00Z","v":755,"vw":12.958815},{"c":12.945,"h":12.945,"l":12.945,"n":6,"o":12.945,"t":"2026-10-06T16:00:00Z","v":131,"vw":12.945},{"c":12.92,"h":12.95,"l":12.92,"n":20,"o":12.95,"t":"2026-10-06T16:15:00Z","v":581,"vw":12.93},{"c":12.925,"h":12.94,"l":12.925,"n":13,"o":12.94,"t":"2026-10-06T16:30:00Z","v":756,"vw":12.934967},{"c":12.83,"h":12.88,"l":12.76,"n":33,"o":12.88,"t":"2026-10-06T17:00:00Z","v":2970,"vw":12.843492},{"c":12.8,"h":12.85,"l":12.76,"n":22,"o":12.825,"t":"2026-10-06T17:15:00Z","v":1323,"vw":12.809004},{"c":12.79,"h":12.84,"l":12.73,"n":9,"o":12.73,"t":"2026-10-06T17:30:00Z","v":522,"vw":12.772607},{"c":12.91,"h":12.955,"l":12.795,"n":87,"o":12.795,"t":"2026-10-06T17:45:00Z","v":3517,"vw":12.830682},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-06T18:00:00Z","v":126,"vw":13},{"c":12.92,"h":12.92,"l":12.92,"n":26,"o":12.92,"t":"2026-10-06T18:15:00Z","v":488,"vw":12.92},{"c":12.84,"h":12.93,"l":12.84,"n":43,"o":12.93,"t":"2026-10-06T18:30:00Z","v":3148,"vw":12.878},{"c":12.85,"h":12.89,"l":12.85,"n":31,"o":12.89,"t":"2026-10-06T18:45:00Z","v":1173,"vw":12.882405},{"c":12.935,"h":12.98,"l":12.935,"n":15,"o":12.94,"t":"2026-10-06T19:00:00Z","v":562,"vw":12.954841},{"c":13.01,"h":13.01,"l":13,"n":29,"o":13,"t":"2026-10-06T19:15:00Z","v":799,"vw":13.006667},{"c":13.025,"h":13.025,"l":13.0056,"n":39,"o":13.0056,"t":"2026-10-06T19:30:00Z","v":1428,"vw":13.02154},{"c":12.97,"h":13.06,"l":12.9,"n":257,"o":13.06,"t":"2026-10-06T19:45:00Z","v":8575,"vw":12.979608},{"c":12.99,"h":12.99,"l":12.99,"n":8,"o":12.99,"t":"2026-10-06T20:00:00Z","v":8036,"vw":12.99},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-07T13:30:00Z","v":2485,"vw":12.77},{"c":12.92,"h":12.92,"l":12.82,"n":21,"o":12.82,"t":"2026-10-07T14:00:00Z","v":729,"vw":12.87},{"c":12.9,"h":13,"l":12.9,"n":24,"o":13,"t":"2026-10-07T14:15:00Z","v":855,"vw":12.936667},{"c":13.03,"h":13.03,"l":12.974,"n":17,"o":12.974,"t":"2026-10-07T14:45:00Z","v":4626,"vw":13.002364},{"c":13.11,"h":13.11,"l":13.01,"n":39,"o":13.01,"t":"2026-10-07T15:00:00Z","v":1113,"vw":13.05},{"c":13.175,"h":13.175,"l":13.1299,"n":35,"o":13.13,"t":"2026-10-07T15:15:00Z","v":1506,"vw":13.141652},{"c":13.22,"h":13.22,"l":13.13,"n":24,"o":13.13,"t":"2026-10-07T15:45:00Z","v":772,"vw":13.185},{"c":13.19,"h":13.19,"l":13.19,"n":10,"o":13.19,"t":"2026-10-07T16:15:00Z","v":185,"vw":13.19},{"c":13.25,"h":13.28,"l":13.19,"n":42,"o":13.2,"t":"2026-10-07T16:45:00Z","v":3828,"vw":13.247411},{"c":13.175,"h":13.175,"l":13.175,"n":2,"o":13.175,"t":"2026-10-07T17:00:00Z","v":105,"vw":13.175},{"c":13.2337,"h":13.2337,"l":13.2149,"n":10,"o":13.215,"t":"2026-10-07T17:30:00Z","v":1234,"vw":13.223294},{"c":13.15,"h":13.15,"l":13.15,"n":22,"o":13.15,"t":"2026-10-07T17:45:00Z","v":262,"vw":13.15},{"c":13.19,"h":13.19,"l":13.15,"n":27,"o":13.15,"t":"2026-10-07T18:00:00Z","v":939,"vw":13.158278},{"c":13.21,"h":13.21,"l":13.2,"n":26,"o":13.2,"t":"2026-10-07T18:15:00Z","v":1020,"vw":13.206},{"c":13.13,"h":13.2,"l":13.13,"n":15,"o":13.2,"t":"2026-10-07T19:00:00Z","v":439,"vw":13.174638},{"c":13.0073,"h":13.0073,"l":13.0073,"n":3,"o":13.0073,"t":"2026-10-07T19:15:00Z","v":287,"vw":13.0073},{"c":13.11,"h":13.12,"l":13.11,"n":21,"o":13.12,"t":"2026-10-07T19:30:00Z","v":1679,"vw":13.11928},{"c":12.97,"h":13.09,"l":12.97,"n":284,"o":13.07,"t":"2026-10-07T19:45:00Z","v":13878,"vw":13.05769},{"c":12.97,"h":13.03,"l":12.97,"n":18,"o":12.97,"t":"2026-10-07T20:00:00Z","v":7959,"vw":12.970962},{"c":12.95,"h":12.95,"l":12.73,"n":7,"o":12.73,"t":"2026-10-08T13:30:00Z","v":458,"vw":12.782885},{"c":12.815,"h":12.825,"l":12.815,"n":11,"o":12.825,"t":"2026-10-08T13:45:00Z","v":805,"vw":12.8225},{"c":12.84,"h":12.84,"l":12.84,"n":7,"o":12.84,"t":"2026-10-08T14:00:00Z","v":106,"vw":12.84},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-08T14:15:00Z","v":105,"vw":12.78},{"c":12.77,"h":12.79,"l":12.77,"n":13,"o":12.79,"t":"2026-10-08T14:30:00Z","v":452,"vw":12.78},{"c":12.71,"h":12.71,"l":12.68,"n":6,"o":12.68,"t":"2026-10-08T14:45:00Z","v":217,"vw":12.695},{"c":12.67,"h":12.75,"l":12.67,"n":29,"o":12.705,"t":"2026-10-08T15:00:00Z","v":1638,"vw":12.725357},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-08T15:15:00Z","v":135,"vw":12.76},{"c":12.646,"h":12.78,"l":12.63,"n":41,"o":12.76,"t":"2026-10-08T15:30:00Z","v":3279,"vw":12.692685},{"c":12.52,"h":12.699,"l":12.52,"n":52,"o":12.69,"t":"2026-10-08T15:45:00Z","v":5269,"vw":12.674542},{"c":12.59,"h":12.67,"l":12.55,"n":101,"o":12.55,"t":"2026-10-08T16:15:00Z","v":6941,"vw":12.574475},{"c":12.69,"h":12.73,"l":12.585,"n":38,"o":12.585,"t":"2026-10-08T16:30:00Z","v":1866,"vw":12.675375},{"c":12.86,"h":12.88,"l":12.75,"n":94,"o":12.75,"t":"2026-10-08T17:15:00Z","v":5061,"vw":12.836994},{"c":12.93,"h":12.93,"l":12.875,"n":7,"o":12.875,"t":"2026-10-08T17:30:00Z","v":404,"vw":12.905},{"c":12.93,"h":12.955,"l":12.9,"n":26,"o":12.955,"t":"2026-10-08T17:45:00Z","v":774,"vw":12.928333},{"c":12.88,"h":12.88,"l":12.88,"n":8,"o":12.88,"t":"2026-10-08T18:00:00Z","v":138,"vw":12.88},{"c":12.85,"h":12.85,"l":12.77,"n":40,"o":12.77,"t":"2026-10-08T19:00:00Z","v":997,"vw":12.8175},{"c":12.85,"h":12.92,"l":12.835,"n":116,"o":12.835,"t":"2026-10-08T19:15:00Z","v":8226,"vw":12.902889},{"c":12.875,"h":12.89,"l":12.87,"n":30,"o":12.89,"t":"2026-10-08T19:30:00Z","v":963,"vw":12.8825},{"c":13.07,"h":13.14,"l":12.905,"n":358,"o":12.905,"t":"2026-10-08T19:45:00Z","v":14480,"vw":13.064258},{"c":13.05,"h":13.05,"l":13.05,"n":17,"o":13.05,"t":"2026-10-08T20:00:00Z","v":10980,"vw":13.05},{"c":13.11,"h":13.16,"l":13.11,"n":12,"o":13.11,"t":"2026-10-09T13:30:00Z","v":1358,"vw":13.118259},{"c":12.9,"h":12.9,"l":12.9,"n":6,"o":12.9,"t":"2026-10-09T14:30:00Z","v":317,"vw":12.9},{"c":12.9,"h":13.08,"l":12.86,"n":54,"o":12.88,"t":"2026-10-09T14:45:00Z","v":2662,"vw":12.961428},{"c":12.68,"h":12.9,"l":12.68,"n":36,"o":12.9,"t":"2026-10-09T15:00:00Z","v":1070,"vw":12.82},{"c":12.895,"h":12.895,"l":12.83,"n":5,"o":12.83,"t":"2026-10-09T15:30:00Z","v":344,"vw":12.8625},{"c":12.905,"h":12.905,"l":12.905,"n":13,"o":12.905,"t":"2026-10-09T15:45:00Z","v":657,"vw":12.905},{"c":12.85,"h":12.85,"l":12.835,"n":31,"o":12.835,"t":"2026-10-09T16:15:00Z","v":763,"vw":12.844382},{"c":12.76,"h":12.871,"l":12.76,"n":13,"o":12.871,"t":"2026-10-09T16:30:00Z","v":1162,"vw":12.796839},{"c":12.8329,"h":12.8329,"l":12.8329,"n":2,"o":12.8329,"t":"2026-10-09T16:45:00Z","v":114,"vw":12.8329},{"c":12.9121,"h":12.9121,"l":12.9121,"n":1,"o":12.9121,"t":"2026-10-09T17:00:00Z","v":140,"vw":12.9121},{"c":12.655,"h":12.77,"l":12.62,"n":75,"o":12.75,"t":"2026-10-09T17:15:00Z","v":7158,"vw":12.727617},{"c":12.72,"h":12.75,"l":12.655,"n":57,"o":12.655,"t":"2026-10-09T17:45:00Z","v":2674,"vw":12.694522},{"c":12.75,"h":12.8,"l":12.735,"n":63,"o":12.735,"t":"2026-10-09T18:30:00Z","v":2609,"vw":12.758136},{"c":12.79,"h":12.85,"l":12.77,"n":93,"o":12.77,"t":"2026-10-09T18:45:00Z","v":4474,"vw":12.815577},{"c":12.825,"h":12.825,"l":12.825,"n":4,"o":12.825,"t":"2026-10-09T19:00:00Z","v":1082,"vw":12.825},{"c":12.91,"h":12.91,"l":12.785,"n":83,"o":12.785,"t":"2026-10-09T19:15:00Z","v":3332,"vw":12.848245},{"c":12.89,"h":12.89,"l":12.89,"n":9,"o":12.89,"t":"2026-10-09T19:30:00Z","v":390,"vw":12.89},{"c":12.74,"h":12.87,"l":12.69,"n":306,"o":12.87,"t":"2026-10-09T19:45:00Z","v":10013,"vw":12.805496},{"c":12.82,"h":12.82,"l":12.82,"n":12,"o":12.82,"t":"2026-10-09T20:00:00Z","v":4065,"vw":12.82},{"c":13.01,"h":13.01,"l":12.66,"n":5,"o":12.66,"t":"2026-10-12T13:30:00Z","v":399,"vw":12.754595},{"c":12.7816,"h":12.7816,"l":12.7816,"n":2,"o":12.7816,"t":"2026-10-12T14:15:00Z","v":221,"vw":12.7816},{"c":12.645,"h":12.645,"l":12.595,"n":19,"o":12.595,"t":"2026-10-12T14:45:00Z","v":708,"vw":12.626667},{"c":12.545,"h":12.61,"l":12.48,"n":33,"o":12.61,"t":"2026-10-12T15:00:00Z","v":2677,"vw":12.550019},{"c":12.62,"h":12.62,"l":12.52,"n":11,"o":12.52,"t":"2026-10-12T15:15:00Z","v":404,"vw":12.57},{"c":12.625,"h":12.66,"l":12.625,"n":10,"o":12.66,"t":"2026-10-12T15:30:00Z","v":496,"vw":12.644223},{"c":12.62,"h":12.62,"l":12.59,"n":10,"o":12.61,"t":"2026-10-12T15:45:00Z","v":555,"vw":12.609071},{"c":12.53,"h":12.64,"l":12.42,"n":67,"o":12.62,"t":"2026-10-12T16:15:00Z","v":4607,"vw":12.485207},{"c":12.5,"h":12.5,"l":12.435,"n":5,"o":12.44,"t":"2026-10-12T16:30:00Z","v":569,"vw":12.448108},{"c":12.38,"h":12.38,"l":12.38,"n":3,"o":12.38,"t":"2026-10-12T17:15:00Z","v":303,"vw":12.38},{"c":12.42,"h":12.44,"l":12.42,"n":17,"o":12.4372,"t":"2026-10-12T17:30:00Z","v":1056,"vw":12.431906},{"c":12.46,"h":12.46,"l":12.42,"n":75,"o":12.42,"t":"2026-10-12T17:45:00Z","v":2954,"vw":12.431},{"c":12.455,"h":12.48,"l":12.455,"n":23,"o":12.48,"t":"2026-10-12T18:00:00Z","v":820,"vw":12.461369},{"c":12.43,"h":12.44,"l":12.43,"n":14,"o":12.44,"t":"2026-10-12T18:15:00Z","v":475,"vw":12.435},{"c":12.44,"h":12.44,"l":12.39,"n":6,"o":12.39,"t":"2026-10-12T18:30:00Z","v":221,"vw":12.415},{"c":12.2301,"h":12.335,"l":12.2301,"n":5,"o":12.335,"t":"2026-10-12T18:45:00Z","v":1336,"vw":12.254172},{"c":12.325,"h":12.42,"l":12.325,"n":11,"o":12.325,"t":"2026-10-12T19:00:00Z","v":683,"vw":12.386667},{"c":12.25,"h":12.29,"l":12.25,"n":31,"o":12.29,"t":"2026-10-12T19:15:00Z","v":1558,"vw":12.270645},{"c":12.325,"h":12.36,"l":12.24,"n":108,"o":12.24,"t":"2026-10-12T19:30:00Z","v":4610,"vw":12.311463},{"c":12.15,"h":12.3,"l":12.15,"n":274,"o":12.3,"t":"2026-10-12T19:45:00Z","v":6820,"vw":12.201097},{"c":12.28,"h":12.28,"l":12.18,"n":11,"o":12.18,"t":"2026-10-12T20:00:00Z","v":5726,"vw":12.182613},{"c":12.18,"h":12.31,"l":12.125,"n":33,"o":12.23,"t":"2026-10-13T13:30:00Z","v":3993,"vw":12.247404},{"c":12.476,"h":12.476,"l":12.476,"n":2,"o":12.476,"t":"2026-10-13T13:45:00Z","v":2525,"vw":12.476},{"c":12.1,"h":12.24,"l":12.1,"n":20,"o":12.24,"t":"2026-10-13T14:00:00Z","v":1042,"vw":12.134794},{"c":12.07,"h":12.33,"l":12.01,"n":57,"o":12.33,"t":"2026-10-13T14:15:00Z","v":2555,"vw":12.078758},{"c":11.91,"h":12.01,"l":11.91,"n":7,"o":12.01,"t":"2026-10-13T14:30:00Z","v":286,"vw":11.96},{"c":11.93,"h":12.05,"l":11.91,"n":44,"o":11.92,"t":"2026-10-13T14:45:00Z","v":2080,"vw":11.955256},{"c":12.13,"h":12.13,"l":11.99,"n":92,"o":12.02,"t":"2026-10-13T15:00:00Z","v":5604,"vw":12.03038},{"c":12.04,"h":12.1236,"l":12.04,"n":29,"o":12.1236,"t":"2026-10-13T15:15:00Z","v":5890,"vw":12.111391},{"c":12.11,"h":12.11,"l":12.11,"n":2,"o":12.11,"t":"2026-10-13T15:30:00Z","v":114,"vw":12.11},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-13T15:45:00Z","v":212,"vw":12.11},{"c":12.005,"h":12.03,"l":12.005,"n":19,"o":12.03,"t":"2026-10-13T16:00:00Z","v":3383,"vw":12.023496},{"c":11.97,"h":11.97,"l":11.97,"n":6,"o":11.97,"t":"2026-10-13T16:15:00Z","v":241,"vw":11.97},{"c":12.03,"h":12.03,"l":11.93,"n":16,"o":11.93,"t":"2026-10-13T16:30:00Z","v":1780,"vw":11.983571},{"c":11.94,"h":11.98,"l":11.94,"n":7,"o":11.98,"t":"2026-10-13T17:00:00Z","v":2734,"vw":11.978519},{"c":11.96,"h":11.96,"l":11.925,"n":3,"o":11.925,"t":"2026-10-13T17:15:00Z","v":230,"vw":11.9425},{"c":12.01,"h":12.01,"l":12.0072,"n":10,"o":12.0072,"t":"2026-10-13T17:30:00Z","v":333,"vw":12.008508},{"c":11.91,"h":11.96,"l":11.91,"n":17,"o":11.94,"t":"2026-10-13T17:45:00Z","v":3249,"vw":11.956897},{"c":12.05,"h":12.06,"l":12,"n":49,"o":12,"t":"2026-10-13T18:00:00Z","v":2551,"vw":12.022463},{"c":11.68,"h":11.97,"l":11.67,"n":163,"o":11.97,"t":"2026-10-13T18:30:00Z","v":8307,"vw":11.823474},{"c":11.63,"h":11.75,"l":11.63,"n":32,"o":11.75,"t":"2026-10-13T18:45:00Z","v":5709,"vw":11.721204},{"c":11.625,"h":11.7026,"l":11.625,"n":13,"o":11.6494,"t":"2026-10-13T19:00:00Z","v":537,"vw":11.652421},{"c":11.63,"h":11.715,"l":11.625,"n":36,"o":11.7,"t":"2026-10-13T19:15:00Z","v":4401,"vw":11.68987},{"c":11.75,"h":11.85,"l":11.41,"n":390,"o":11.645,"t":"2026-10-13T19:30:00Z","v":29358,"vw":11.601366},{"c":11.8,"h":11.85,"l":11.75,"n":147,"o":11.76,"t":"2026-10-13T19:45:00Z","v":7021,"vw":11.786684},{"c":11.75,"h":11.75,"l":11.75,"n":13,"o":11.75,"t":"2026-10-13T20:00:00Z","v":12769,"vw":11.75},{"c":11.7,"h":11.7,"l":11.52,"n":53,"o":11.56,"t":"2026-10-14T13:30:00Z","v":2555,"vw":11.609898},{"c":11.355,"h":11.435,"l":11.355,"n":24,"o":11.435,"t":"2026-10-14T14:15:00Z","v":373,"vw":11.395},{"c":11.56,"h":11.6,"l":11.29,"n":25,"o":11.29,"t":"2026-10-14T14:30:00Z","v":1248,"vw":11.545},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-14T14:45:00Z","v":100,"vw":11.54},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-14T15:00:00Z","v":171,"vw":11.69},{"c":11.52,"h":11.52,"l":11.52,"n":5,"o":11.52,"t":"2026-10-14T15:15:00Z","v":329,"vw":11.52},{"c":11.37,"h":11.44,"l":11.35,"n":46,"o":11.44,"t":"2026-10-14T15:30:00Z","v":2622,"vw":11.402221},{"c":11.35,"h":11.355,"l":11.35,"n":11,"o":11.355,"t":"2026-10-14T15:45:00Z","v":297,"vw":11.3525},{"c":11.29,"h":11.31,"l":11.29,"n":14,"o":11.3,"t":"2026-10-14T16:00:00Z","v":624,"vw":11.298021},{"c":11.265,"h":11.29,"l":11.265,"n":34,"o":11.29,"t":"2026-10-14T16:15:00Z","v":1687,"vw":11.287727},{"c":11.185,"h":11.185,"l":11.127,"n":24,"o":11.1388,"t":"2026-10-14T16:30:00Z","v":2323,"vw":11.135615},{"c":11.175,"h":11.175,"l":11.11,"n":15,"o":11.17,"t":"2026-10-14T16:45:00Z","v":653,"vw":11.154268},{"c":11.07,"h":11.175,"l":11.06,"n":44,"o":11.175,"t":"2026-10-14T17:00:00Z","v":1780,"vw":11.105455},{"c":10.91,"h":11.07,"l":10.91,"n":30,"o":11,"t":"2026-10-14T17:15:00Z","v":1247,"vw":10.989519},{"c":10.99,"h":11,"l":10.89,"n":31,"o":11,"t":"2026-10-14T17:30:00Z","v":1224,"vw":10.975714},{"c":10.89,"h":10.99,"l":10.89,"n":36,"o":10.89,"t":"2026-10-14T17:45:00Z","v":1275,"vw":10.927316},{"c":10.79,"h":10.875,"l":10.79,"n":36,"o":10.79,"t":"2026-10-14T18:00:00Z","v":1101,"vw":10.810833},{"c":10.98,"h":10.99,"l":10.84,"n":126,"o":10.845,"t":"2026-10-14T18:15:00Z","v":4846,"vw":10.913607},{"c":10.94,"h":10.98,"l":10.92,"n":49,"o":10.98,"t":"2026-10-14T18:30:00Z","v":1532,"vw":10.940446},{"c":10.935,"h":10.955,"l":10.9,"n":22,"o":10.955,"t":"2026-10-14T18:45:00Z","v":910,"vw":10.922857},{"c":10.86,"h":10.935,"l":10.86,"n":51,"o":10.92,"t":"2026-10-14T19:00:00Z","v":1749,"vw":10.899312},{"c":11.09,"h":11.09,"l":10.84,"n":322,"o":10.87,"t":"2026-10-14T19:15:00Z","v":16950,"vw":10.893874},{"c":11.09,"h":11.11,"l":11.01,"n":90,"o":11.0833,"t":"2026-10-14T19:30:00Z","v":5640,"vw":11.090531},{"c":11.16,"h":11.21,"l":11.05,"n":440,"o":11.05,"t":"2026-10-14T19:45:00Z","v":11338,"vw":11.146003},{"c":11.15,"h":11.15,"l":11.15,"n":5,"o":11.15,"t":"2026-10-14T20:00:00Z","v":8921,"vw":11.15},{"c":11.49,"h":11.5,"l":11.19,"n":24,"o":11.19,"t":"2026-10-15T13:30:00Z","v":2614,"vw":11.349373},{"c":11.365,"h":11.46,"l":11.105,"n":42,"o":11.41,"t":"2026-10-15T13:45:00Z","v":10210,"vw":11.133404},{"c":11.25,"h":11.46,"l":11.225,"n":32,"o":11.225,"t":"2026-10-15T14:00:00Z","v":1912,"vw":11.290697},{"c":11.125,"h":11.285,"l":11.125,"n":6,"o":11.285,"t":"2026-10-15T14:30:00Z","v":454,"vw":11.24375},{"c":11.19,"h":11.24,"l":11.19,"n":26,"o":11.24,"t":"2026-10-15T15:00:00Z","v":818,"vw":11.2125},{"c":11.12,"h":11.12,"l":11.06,"n":21,"o":11.09,"t":"2026-10-15T15:15:00Z","v":1625,"vw":11.075126},{"c":11.13,"h":11.13,"l":11.11,"n":12,"o":11.13,"t":"2026-10-15T15:30:00Z","v":763,"vw":11.122381},{"c":11.07,"h":11.1799,"l":10.965,"n":7,"o":11.07,"t":"2026-10-15T16:00:00Z","v":1228,"vw":11.143675},{"c":11.07,"h":11.07,"l":11.065,"n":7,"o":11.065,"t":"2026-10-15T16:15:00Z","v":433,"vw":11.06875},{"c":11.22,"h":11.22,"l":11.1,"n":51,"o":11.1,"t":"2026-10-15T16:30:00Z","v":1811,"vw":11.168333},{"c":11.145,"h":11.215,"l":11.145,"n":34,"o":11.215,"t":"2026-10-15T16:45:00Z","v":1209,"vw":11.187401},{"c":11.18,"h":11.18,"l":11.18,"n":3,"o":11.18,"t":"2026-10-15T17:00:00Z","v":312,"vw":11.18},{"c":11.07,"h":11.245,"l":11.06,"n":119,"o":11.2,"t":"2026-10-15T17:15:00Z","v":8200,"vw":11.16596},{"c":11.125,"h":11.125,"l":11.0729,"n":15,"o":11.125,"t":"2026-10-15T17:30:00Z","v":974,"vw":11.116659},{"c":11.115,"h":11.125,"l":11.115,"n":4,"o":11.125,"t":"2026-10-15T17:45:00Z","v":362,"vw":11.118506},{"c":11.105,"h":11.115,"l":11.105,"n":7,"o":11.115,"t":"2026-10-15T18:00:00Z","v":384,"vw":11.108506},{"c":11.105,"h":11.105,"l":11.06,"n":18,"o":11.06,"t":"2026-10-15T18:15:00Z","v":1730,"vw":11.101786},{"c":11.1,"h":11.1,"l":11.05,"n":21,"o":11.06,"t":"2026-10-15T18:30:00Z","v":584,"vw":11.0775},{"c":11,"h":11.12,"l":11,"n":25,"o":11.12,"t":"2026-10-15T18:45:00Z","v":3606,"vw":11.071899},{"c":11.08,"h":11.085,"l":11.0119,"n":17,"o":11.0119,"t":"2026-10-15T19:00:00Z","v":940,"vw":11.065114},{"c":11.005,"h":11.08,"l":11.005,"n":78,"o":11.08,"t":"2026-10-15T19:15:00Z","v":4304,"vw":11.044635},{"c":11.02,"h":11.05,"l":11,"n":76,"o":11,"t":"2026-10-15T19:30:00Z","v":3051,"vw":11.017941},{"c":11,"h":11.04,"l":10.91,"n":256,"o":11.03,"t":"2026-10-15T19:45:00Z","v":12851,"vw":10.989726},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-15T20:00:00Z","v":10935,"vw":10.99},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-16T13:30:00Z","v":598,"vw":10.99},{"c":11.115,"h":11.115,"l":11.115,"n":3,"o":11.115,"t":"2026-10-16T13:45:00Z","v":301,"vw":11.115},{"c":10.73,"h":11,"l":10.73,"n":30,"o":11,"t":"2026-10-16T14:00:00Z","v":1859,"vw":10.813039},{"c":10.845,"h":10.87,"l":10.82,"n":14,"o":10.82,"t":"2026-10-16T14:15:00Z","v":1214,"vw":10.8275},{"c":10.72,"h":10.72,"l":10.72,"n":4,"o":10.72,"t":"2026-10-16T14:30:00Z","v":1665,"vw":10.72},{"c":10.815,"h":10.815,"l":10.76,"n":8,"o":10.76,"t":"2026-10-16T15:30:00Z","v":568,"vw":10.794809},{"c":10.94,"h":11,"l":10.785,"n":332,"o":10.79,"t":"2026-10-16T15:45:00Z","v":19001,"vw":10.864853},{"c":10.88,"h":10.9,"l":10.85,"n":184,"o":10.9,"t":"2026-10-16T16:00:00Z","v":6356,"vw":10.892877},{"c":10.8766,"h":10.8766,"l":10.8766,"n":3,"o":10.8766,"t":"2026-10-16T16:15:00Z","v":216,"vw":10.8766},{"c":10.826,"h":10.826,"l":10.76,"n":35,"o":10.8,"t":"2026-10-16T16:30:00Z","v":7586,"vw":10.786765},{"c":10.76,"h":10.76,"l":10.76,"n":22,"o":10.76,"t":"2026-10-16T16:45:00Z","v":635,"vw":10.76},{"c":10.65,"h":10.76,"l":10.65,"n":72,"o":10.76,"t":"2026-10-16T17:00:00Z","v":12685,"vw":10.757742},{"c":10.715,"h":10.75,"l":10.695,"n":31,"o":10.695,"t":"2026-10-16T17:15:00Z","v":2052,"vw":10.717492},{"c":10.82,"h":10.82,"l":10.74,"n":43,"o":10.78,"t":"2026-10-16T17:30:00Z","v":2396,"vw":10.789869},{"c":10.77,"h":10.77,"l":10.77,"n":9,"o":10.77,"t":"2026-10-16T17:45:00Z","v":254,"vw":10.77},{"c":10.75,"h":10.75,"l":10.75,"n":22,"o":10.75,"t":"2026-10-16T18:00:00Z","v":744,"vw":10.75},{"c":10.74,"h":10.74,"l":10.7,"n":42,"o":10.7,"t":"2026-10-16T18:15:00Z","v":1961,"vw":10.712927},{"c":10.72,"h":10.73,"l":10.72,"n":108,"o":10.725,"t":"2026-10-16T18:45:00Z","v":2515,"vw":10.725852},{"c":10.73,"h":10.73,"l":10.7,"n":51,"o":10.72,"t":"2026-10-16T19:00:00Z","v":2400,"vw":10.718},{"c":10.865,"h":10.9,"l":10.736,"n":141,"o":10.76,"t":"2026-10-16T19:15:00Z","v":9131,"vw":10.776846},{"c":10.965,"h":10.965,"l":10.86,"n":127,"o":10.86,"t":"2026-10-16T19:30:00Z","v":9177,"vw":10.909039},{"c":11.01,"h":11.04,"l":10.9201,"n":285,"o":10.9201,"t":"2026-10-16T19:45:00Z","v":9772,"vw":11.005277},{"c":11.02,"h":11.02,"l":11.02,"n":5,"o":11.02,"t":"2026-10-16T20:00:00Z","v":6936,"vw":11.02},{"c":10.8,"h":11.02,"l":10.76,"n":62,"o":11.02,"t":"2026-10-19T13:30:00Z","v":2091,"vw":10.910029},{"c":11.055,"h":11.055,"l":11.055,"n":3,"o":11.055,"t":"2026-10-19T13:45:00Z","v":546,"vw":11.055},{"c":10.65,"h":10.69,"l":10.65,"n":16,"o":10.69,"t":"2026-10-19T14:00:00Z","v":835,"vw":10.67},{"c":10.72,"h":10.72,"l":10.67,"n":13,"o":10.67,"t":"2026-10-19T14:15:00Z","v":945,"vw":10.705714},{"c":10.66,"h":10.66,"l":10.66,"n":1,"o":10.66,"t":"2026-10-19T14:30:00Z","v":100,"vw":10.66},{"c":10.71,"h":10.71,"l":10.63,"n":12,"o":10.63,"t":"2026-10-19T14:45:00Z","v":516,"vw":10.67},{"c":10.64,"h":10.67,"l":10.64,"n":9,"o":10.67,"t":"2026-10-19T15:00:00Z","v":340,"vw":10.654423},{"c":10.775,"h":10.82,"l":10.71,"n":89,"o":10.72,"t":"2026-10-19T15:15:00Z","v":2848,"vw":10.756659},{"c":10.72,"h":10.785,"l":10.72,"n":11,"o":10.785,"t":"2026-10-19T15:30:00Z","v":599,"vw":10.744235},{"c":10.72,"h":10.77,"l":10.72,"n":11,"o":10.77,"t":"2026-10-19T15:45:00Z","v":728,"vw":10.750527},{"c":10.73,"h":10.765,"l":10.72,"n":16,"o":10.72,"t":"2026-10-19T16:00:00Z","v":634,"vw":10.735},{"c":10.765,"h":10.765,"l":10.765,"n":1,"o":10.765,"t":"2026-10-19T16:15:00Z","v":100,"vw":10.765},{"c":10.66,"h":10.78,"l":10.66,"n":80,"o":10.72,"t":"2026-10-19T16:30:00Z","v":11037,"vw":10.714279},{"c":10.66,"h":10.66,"l":10.66,"n":7,"o":10.66,"t":"2026-10-19T16:45:00Z","v":434,"vw":10.66},{"c":10.7,"h":10.7,"l":10.66,"n":11,"o":10.66,"t":"2026-10-19T17:00:00Z","v":631,"vw":10.68},{"c":10.83,"h":10.83,"l":10.64,"n":56,"o":10.64,"t":"2026-10-19T17:15:00Z","v":2866,"vw":10.749658},{"c":10.825,"h":10.835,"l":10.78,"n":19,"o":10.835,"t":"2026-10-19T17:30:00Z","v":3507,"vw":10.823976},{"c":10.835,"h":10.87,"l":10.835,"n":5,"o":10.86,"t":"2026-10-19T17:45:00Z","v":337,"vw":10.854481},{"c":10.78,"h":10.9,"l":10.78,"n":11,"o":10.9,"t":"2026-10-19T18:00:00Z","v":626,"vw":10.826146},{"c":10.848,"h":10.848,"l":10.77,"n":27,"o":10.835,"t":"2026-10-19T18:30:00Z","v":2715,"vw":10.794194},{"c":10.92,"h":10.92,"l":10.77,"n":65,"o":10.8,"t":"2026-10-19T18:45:00Z","v":7793,"vw":10.8136},{"c":10.98,"h":10.98,"l":10.965,"n":10,"o":10.965,"t":"2026-10-19T19:00:00Z","v":398,"vw":10.975},{"c":10.905,"h":10.965,"l":10.84,"n":101,"o":10.9337,"t":"2026-10-19T19:15:00Z","v":10723,"vw":10.865139},{"c":11.14,"h":11.145,"l":10.87,"n":71,"o":10.87,"t":"2026-10-19T19:30:00Z","v":3521,"vw":10.971401},{"c":11.185,"h":11.22,"l":11.11,"n":191,"o":11.195,"t":"2026-10-19T19:45:00Z","v":6282,"vw":11.169288},{"c":11.16,"h":11.16,"l":11.16,"n":6,"o":11.16,"t":"2026-10-19T20:00:00Z","v":7965,"vw":11.16},{"c":11.335,"h":11.43,"l":11.16,"n":18,"o":11.16,"t":"2026-10-20T13:30:00Z","v":1113,"vw":11.345066},{"c":11.335,"h":11.335,"l":11.26,"n":15,"o":11.26,"t":"2026-10-20T13:45:00Z","v":645,"vw":11.31625},{"c":11.4,"h":11.43,"l":11.4,"n":3,"o":11.43,"t":"2026-10-20T14:15:00Z","v":368,"vw":11.408174},{"c":11.53,"h":11.53,"l":11.36,"n":36,"o":11.53,"t":"2026-10-20T14:30:00Z","v":8367,"vw":11.520134},{"c":11.44,"h":11.44,"l":11.44,"n":18,"o":11.44,"t":"2026-10-20T14:45:00Z","v":577,"vw":11.44},{"c":11.26,"h":11.46,"l":11.26,"n":36,"o":11.46,"t":"2026-10-20T15:00:00Z","v":2233,"vw":11.32875},{"c":11.39,"h":11.4,"l":11.21,"n":160,"o":11.34,"t":"2026-10-20T15:15:00Z","v":5426,"vw":11.338987},{"c":11.36,"h":11.4,"l":11.36,"n":14,"o":11.4,"t":"2026-10-20T15:30:00Z","v":771,"vw":11.37},{"c":11.31,"h":11.36,"l":11.31,"n":8,"o":11.36,"t":"2026-10-20T15:45:00Z","v":612,"vw":11.351667},{"c":11.495,"h":11.53,"l":11.3,"n":210,"o":11.32,"t":"2026-10-20T16:15:00Z","v":10261,"vw":11.401353},{"c":11.5,"h":11.5,"l":11.48,"n":86,"o":11.48,"t":"2026-10-20T16:30:00Z","v":1795,"vw":11.493158},{"c":11.42,"h":11.52,"l":11.42,"n":143,"o":11.51,"t":"2026-10-20T16:45:00Z","v":5321,"vw":11.468475},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-20T17:00:00Z","v":100,"vw":11.4},{"c":11.36,"h":11.42,"l":11.36,"n":51,"o":11.4,"t":"2026-10-20T17:15:00Z","v":5448,"vw":11.368918},{"c":11.37,"h":11.43,"l":11.3151,"n":4,"o":11.3151,"t":"2026-10-20T17:45:00Z","v":579,"vw":11.353908},{"c":11.38,"h":11.41,"l":11.38,"n":12,"o":11.41,"t":"2026-10-20T18:00:00Z","v":445,"vw":11.39},{"c":11.19,"h":11.34,"l":11.15,"n":81,"o":11.34,"t":"2026-10-20T18:30:00Z","v":4923,"vw":11.256785},{"c":11.28,"h":11.28,"l":11.22,"n":49,"o":11.23,"t":"2026-10-20T18:45:00Z","v":1284,"vw":11.241111},{"c":11.245,"h":11.245,"l":11.245,"n":2,"o":11.245,"t":"2026-10-20T19:00:00Z","v":101,"vw":11.245},{"c":11.29,"h":11.3,"l":11.245,"n":147,"o":11.245,"t":"2026-10-20T19:15:00Z","v":6977,"vw":11.273518},{"c":11.37,"h":11.37,"l":11.29,"n":20,"o":11.29,"t":"2026-10-20T19:30:00Z","v":1089,"vw":11.328571},{"c":11.3,"h":11.36,"l":11.22,"n":268,"o":11.36,"t":"2026-10-20T19:45:00Z","v":7723,"vw":11.293777},{"c":11.24,"h":11.301,"l":11.24,"n":5,"o":11.301,"t":"2026-10-20T20:00:00Z","v":11715,"vw":11.240642},{"c":11.35,"h":11.35,"l":11.35,"n":3,"o":11.35,"t":"2026-10-21T13:30:00Z","v":356,"vw":11.35},{"c":11.33,"h":11.33,"l":11.33,"n":3,"o":11.33,"t":"2026-10-21T14:15:00Z","v":165,"vw":11.33},{"c":11.455,"h":11.455,"l":11.215,"n":50,"o":11.3,"t":"2026-10-21T15:00:00Z","v":10541,"vw":11.299385},{"c":11.26,"h":11.455,"l":11.26,"n":44,"o":11.37,"t":"2026-10-21T15:15:00Z","v":2502,"vw":11.373913},{"c":11.28,"h":11.34,"l":11.28,"n":8,"o":11.34,"t":"2026-10-21T15:30:00Z","v":756,"vw":11.304564},{"c":11.19,"h":11.28,"l":11.19,"n":38,"o":11.28,"t":"2026-10-21T15:45:00Z","v":1524,"vw":11.218742},{"c":11.23,"h":11.23,"l":11.11,"n":68,"o":11.15,"t":"2026-10-21T16:00:00Z","v":3658,"vw":11.154978},{"c":11.26,"h":11.26,"l":11.26,"n":8,"o":11.26,"t":"2026-10-21T16:15:00Z","v":298,"vw":11.26},{"c":11.2854,"h":11.2854,"l":11.2854,"n":3,"o":11.2854,"t":"2026-10-21T17:00:00Z","v":270,"vw":11.2854},{"c":11.375,"h":11.375,"l":11.24,"n":71,"o":11.24,"t":"2026-10-21T18:00:00Z","v":2665,"vw":11.319106},{"c":11.46,"h":11.46,"l":11.2802,"n":11,"o":11.37,"t":"2026-10-21T18:15:00Z","v":2675,"vw":11.439642},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-10-21T18:30:00Z","v":200,"vw":11.44},{"c":11.27,"h":11.44,"l":11.27,"n":41,"o":11.44,"t":"2026-10-21T18:45:00Z","v":2193,"vw":11.33864},{"c":11.305,"h":11.33,"l":11.23,"n":56,"o":11.295,"t":"2026-10-21T19:00:00Z","v":6189,"vw":11.290621},{"c":11.225,"h":11.2948,"l":11.16,"n":14,"o":11.16,"t":"2026-10-21T19:15:00Z","v":1001,"vw":11.256452},{"c":11.03,"h":11.285,"l":11.015,"n":114,"o":11.285,"t":"2026-10-21T19:30:00Z","v":7322,"vw":11.082799},{"c":11.09,"h":11.14,"l":10.8,"n":424,"o":11.03,"t":"2026-10-21T19:45:00Z","v":15714,"vw":10.953972},{"c":10.98,"h":10.98,"l":10.98,"n":11,"o":10.98,"t":"2026-10-21T20:00:00Z","v":8015,"vw":10.98},{"c":11.05,"h":11.05,"l":10.89,"n":13,"o":10.89,"t":"2026-10-22T13:30:00Z","v":1332,"vw":10.974287},{"c":11.285,"h":11.285,"l":11.185,"n":16,"o":11.185,"t":"2026-10-22T14:00:00Z","v":20717,"vw":11.227927},{"c":11.3359,"h":11.53,"l":11.3359,"n":15,"o":11.45,"t":"2026-10-22T14:15:00Z","v":768,"vw":11.391936},{"c":11.46,"h":11.46,"l":11.46,"n":207,"o":11.46,"t":"2026-10-22T14:30:00Z","v":456,"vw":11.46},{"c":11.44,"h":11.55,"l":11.44,"n":430,"o":11.505,"t":"2026-10-22T14:45:00Z","v":5910,"vw":11.48599},{"c":11.13,"h":11.4599,"l":11.13,"n":73,"o":11.44,"t":"2026-10-22T15:00:00Z","v":4383,"vw":11.367737},{"c":11.4,"h":11.4,"l":11.1857,"n":76,"o":11.1857,"t":"2026-10-22T15:15:00Z","v":1293,"vw":11.319686},{"c":11.3702,"h":11.47,"l":11.36,"n":11,"o":11.47,"t":"2026-10-22T15:30:00Z","v":1644,"vw":11.381253},{"c":11.475,"h":11.5,"l":11.41,"n":46,"o":11.41,"t":"2026-10-22T15:45:00Z","v":2857,"vw":11.446092},{"c":11.475,"h":11.475,"l":11.475,"n":4,"o":11.475,"t":"2026-10-22T16:00:00Z","v":453,"vw":11.475},{"c":11.515,"h":11.535,"l":11.47,"n":57,"o":11.475,"t":"2026-10-22T16:15:00Z","v":7330,"vw":11.498623},{"c":11.495,"h":11.515,"l":11.47,"n":24,"o":11.515,"t":"2026-10-22T16:30:00Z","v":2938,"vw":11.508806},{"c":11.485,"h":11.485,"l":11.485,"n":3,"o":11.485,"t":"2026-10-22T17:00:00Z","v":1034,"vw":11.485},{"c":11.445,"h":11.48,"l":11.44,"n":47,"o":11.48,"t":"2026-10-22T17:15:00Z","v":2018,"vw":11.469313},{"c":11.46,"h":11.46,"l":11.46,"n":3,"o":11.46,"t":"2026-10-22T17:45:00Z","v":148,"vw":11.46},{"c":11.465,"h":11.465,"l":11.46,"n":13,"o":11.46,"t":"2026-10-22T18:15:00Z","v":591,"vw":11.463047},{"c":11.5904,"h":11.5904,"l":11.495,"n":77,"o":11.495,"t":"2026-10-22T18:30:00Z","v":2596,"vw":11.554679},{"c":11.6,"h":11.71,"l":11.6,"n":94,"o":11.64,"t":"2026-10-22T18:45:00Z","v":3011,"vw":11.660369},{"c":11.6,"h":11.6,"l":11.59,"n":7,"o":11.6,"t":"2026-10-22T19:00:00Z","v":436,"vw":11.595},{"c":11.555,"h":11.62,"l":11.555,"n":48,"o":11.57,"t":"2026-10-22T19:15:00Z","v":4341,"vw":11.587887},{"c":11.5,"h":11.57,"l":11.47,"n":54,"o":11.57,"t":"2026-10-22T19:30:00Z","v":1653,"vw":11.523457},{"c":11.52,"h":11.6,"l":11.475,"n":348,"o":11.49,"t":"2026-10-22T19:45:00Z","v":9820,"vw":11.534141},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-10-22T20:00:00Z","v":8872,"vw":11.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16986684920034695,"strike":20.807989047979184,"iv":1.3248386856613779,"gamma":0.042155751082878,"theta":-0.012271359914921233,"vega":0.005525815191837876,"rho":0.0007615313191425869,"breakevenPct":82.57489901809863},{"delta":0.15,"premium":0.21863201289241488,"strike":15.969600286498109,"iv":0.9166502151213123,"gamma":0.08590380612270143,"theta":-0.012733649250914716,"vega":0.007504330371719599,"rho":0.0011629352930347138,"breakevenPct":40.8897502122761},{"delta":0.2,"premium":0.6672778316975441,"strike":25.939507371056536,"iv":2.128822049076467,"gamma":0.06132578534793291,"theta":-0.03701801705058286,"vega":0.008831265746395079,"rho":0.0012720258235376935,"breakevenPct":131.564710206737},{"delta":0.25,"premium":1.115923650502673,"strike":35.90941445561496,"iv":3.3409938830316204,"gamma":0.036747764573164414,"theta":-0.06130238485025098,"vega":0.01015820112107056,"rho":0.0013811163540406732,"breakevenPct":222.23967020119784},{"delta":0.3,"premium":1.3,"strike":28.68079152806102,"iv":3.1858797046293126,"gamma":0.034417090611185225,"theta":-0.06184978691296186,"vega":0.011223871089395465,"rho":0.0016921825809702918,"breakevenPct":160.92943018329868},{"delta":0.35,"premium":1.3119438901467477,"strike":19.402805492662612,"iv":2.435297430420129,"gamma":0.048116875609568566,"theta":-0.05028556435699843,"vega":0.011896905062665405,"rho":0.0021340920435598486,"breakevenPct":80.28502508972461},{"delta":0.4,"premium":1.3582579016061875,"strike":17.087104919690617,"iv":2.0943008972910695,"gamma":0.06114392594436151,"theta":-0.04421270398647832,"vega":0.012233750454739886,"rho":0.0025489616586279185,"breakevenPct":60.53405414531598},{"delta":0.45,"premium":1.4045719130656273,"strike":14.77140434671863,"iv":1.7533043641620105,"gamma":0.07417097627915444,"theta":-0.03813984361595822,"vega":0.012570595846814367,"rho":0.002963831273695988,"breakevenPct":40.78308320090737},{"delta":0.5,"premium":1.452055185234603,"strike":12.490658248933622,"iv":1.4168638945320644,"gamma":0.08703048797594548,"theta":-0.03212417196814036,"vega":0.012890905021423375,"rho":0.0033778546895832876,"breakevenPct":21.346505084144685},{"delta":0.55,"premium":1.5594953449925242,"strike":12.002293886397618,"iv":1.3140474446238164,"gamma":0.09129901974536794,"theta":-0.029041000993995186,"vega":0.012363276585850163,"rho":0.003748487039008256,"breakevenPct":18.031237871106534},{"delta":0.6,"premium":1.6669355047504448,"strike":11.513929523861615,"iv":1.2112309947155686,"gamma":0.09556755151479039,"theta":-0.025957830019850022,"vega":0.011835648150276953,"rho":0.004119119388433223,"breakevenPct":14.71597065806839},{"delta":0.65,"premium":1.7743756645083661,"strike":11.02556516132561,"iv":1.1084145448073206,"gamma":0.09983608328421284,"theta":-0.02287465904570485,"vega":0.011308019714703743,"rho":0.004489751737858191,"breakevenPct":11.400703445030237},{"delta":0.7,"premium":1.8818158242662868,"strike":10.537200798789605,"iv":1.0055980948990728,"gamma":0.10410461505363529,"theta":-0.019791488071559688,"vega":0.010780391279130533,"rho":0.004860384087283159,"breakevenPct":8.085436231992093},{"delta":0.75,"premium":1.989255984024208,"strike":10.0488364362536,"iv":0.9027816449908247,"gamma":0.10837314682305775,"theta":-0.016708317097414518,"vega":0.010252762843557322,"rho":0.005231016436708128,"breakevenPct":4.77016901895394},{"delta":0.8,"premium":3.02912446369102,"strike":8.893414555170946,"iv":1.1507018192844272,"gamma":0.08768152658074216,"theta":-0.015159839136095667,"vega":0.008580141678788787,"rho":0.0048679208289763905,"breakevenPct":3.764482322558451},{"delta":0.85,"premium":4.172596090014373,"strike":7.663875172027556,"iv":1.437592729600457,"gamma":0.06421655611490018,"theta":-0.013781882620646412,"vega":0.006780299099665221,"rho":0.004423299892671688,"breakevenPct":3.0154156835677},{"delta":0.9,"premium":5.31606771633773,"strike":6.434335788884162,"iv":1.7244836399164871,"gamma":0.04075158564905816,"theta":-0.012403926105197152,"vega":0.004980456520541649,"rho":0.003978678956366983,"breakevenPct":2.2663490445769483}],"put":[{"delta":0.1,"premium":0.6380843398997659,"strike":5.960661255580851,"iv":2.506452688848371,"gamma":0.019853389396010203,"theta":-0.024022460945715838,"vega":0.005370514194588929,"rho":-0.0014264678961902746,"breakevenPct":53.676441116787764},{"delta":0.15,"premium":1.086523738502666,"strike":7.0035435779131765,"iv":2.71300614448471,"gamma":0.025528807125718707,"theta":-0.03480990784172271,"vega":0.007354979232392828,"rho":-0.002241126858878896,"breakevenPct":48.50287346030887},{"delta":0.2,"premium":1.305389447688033,"strike":8.0389447688033,"iv":2.5663900993983946,"gamma":0.035882845932011485,"theta":-0.038180120456436845,"vega":0.008917034489473603,"rho":-0.002875245611453939,"breakevenPct":41.39638536888367},{"delta":0.25,"premium":1.3156754896169738,"strike":9.067548961697371,"iv":2.098901147957928,"gamma":0.05048765593882286,"theta":-0.034811388977512854,"vega":0.010095308435496348,"rho":-0.003345334169421587,"breakevenPct":32.533738276062685},{"delta":0.3,"premium":1.3402792872077087,"strike":10.049288023250673,"iv":1.6651424838117326,"gamma":0.06454092068569729,"theta":-0.03162630874274467,"vega":0.011197674888928156,"rho":-0.0038264530002737785,"breakevenPct":24.203579320774892},{"delta":0.35,"premium":1.5037303872060501,"strike":10.576549636148549,"iv":1.5584853229228055,"gamma":0.07324554188068497,"theta":-0.03022219756745537,"vega":0.011563923837093355,"rho":-0.004414538570258509,"breakevenPct":21.037256319038303},{"delta":0.4,"premium":1.6671814872043917,"strike":11.103811249046425,"iv":1.4518281620338787,"gamma":0.08195016307567264,"theta":-0.028818086392166067,"vega":0.011930172785258554,"rho":-0.00500262414024324,"breakevenPct":17.87093331730171},{"delta":0.45,"premium":1.8306325872027331,"strike":11.6310728619443,"iv":1.3451710011449516,"gamma":0.09065478427066032,"theta":-0.027413975216876767,"vega":0.012296421733423752,"rho":-0.005590709710227971,"breakevenPct":14.704610315565118},{"delta":0.5,"premium":1.9940836872010745,"strike":12.158334474842176,"iv":1.2385138402560245,"gamma":0.09935940546564799,"theta":-0.026009864041587467,"vega":0.012662670681588951,"rho":-0.006178795280212702,"breakevenPct":11.538287313828528},{"delta":0.55,"premium":2.20056258790436,"strike":12.654711673699016,"iv":1.1531367088607594,"gamma":0.10409648382559775,"theta":-0.024289310829817157,"vega":0.012633895921237693,"rho":-0.006800191664890844,"breakevenPct":9.015238591865485},{"delta":0.6,"premium":2.486251758087201,"strike":13.09423347398031,"iv":1.10693417721519,"gamma":0.10152967651195499,"theta":-0.02198621659634318,"vega":0.011877918424753869,"rho":-0.007482910231163674,"breakevenPct":7.676399339485566},{"delta":0.65,"premium":2.771940928270042,"strike":13.533755274261605,"iv":1.06073164556962,"gamma":0.09896286919831222,"theta":-0.019683122362869197,"vega":0.011121940928270041,"rho":-0.008165628797436505,"breakevenPct":6.3375600871056434},{"delta":0.7,"premium":3.057630098452883,"strike":13.973277074542898,"iv":1.0145291139240507,"gamma":0.09639606188466948,"theta":-0.01738002812939522,"vega":0.010365963431786217,"rho":-0.008848347363709333,"breakevenPct":4.9987208347257255},{"delta":0.75,"premium":3.343319268635724,"strike":14.41279887482419,"iv":0.968326582278481,"gamma":0.09382925457102671,"theta":-0.015076933895921237,"vega":0.00960998593530239,"rho":-0.009531065929982164,"breakevenPct":3.659881582345804},{"delta":0.8,"premium":3.6290084388185653,"strike":14.852320675105485,"iv":0.9221240506329113,"gamma":0.09126244725738396,"theta":-0.012773839662447254,"vega":0.008854008438818565,"rho":-0.010213784496254995,"breakevenPct":2.3210423299658816},{"delta":0.85,"premium":11.121118079033835,"strike":22.321118079033834,"iv":1.8144888664634964,"gamma":0.039796950833271665,"theta":-0.021073642473405003,"vega":0.00753938907145805,"rho":-0.016608704301526604,"breakevenPct":2.5239338555265527},{"delta":0.9,"premium":12.647674219372432,"strike":23.9974157993027,"iv":1.6901038585320933,"gamma":0.030811291829188184,"theta":-0.013648700053190308,"vega":0.005528770330803573,"rho":-0.018274343789071935,"breakevenPct":1.22069991357468}]},"raw":{"call":[{"delta":0.1,"premium":0.16986684920034695,"strike":20.807989047979184,"iv":1.3248386856613779,"gamma":0.042155751082878,"theta":-0.012271359914921233,"vega":0.005525815191837876,"rho":0.0007615313191425869,"breakevenPct":82.57489901809863},{"delta":0.15,"premium":0.21863201289241488,"strike":15.969600286498109,"iv":0.9166502151213123,"gamma":0.08590380612270143,"theta":-0.012733649250914716,"vega":0.007504330371719599,"rho":0.0011629352930347138,"breakevenPct":40.8897502122761},{"delta":0.2,"premium":0.6672778316975441,"strike":25.939507371056536,"iv":2.128822049076467,"gamma":0.06132578534793291,"theta":-0.03701801705058286,"vega":0.008831265746395079,"rho":0.0012720258235376935,"breakevenPct":131.564710206737},{"delta":0.25,"premium":1.115923650502673,"strike":35.90941445561496,"iv":3.3409938830316204,"gamma":0.036747764573164414,"theta":-0.06130238485025098,"vega":0.01015820112107056,"rho":0.0013811163540406732,"breakevenPct":222.23967020119784},{"delta":0.3,"premium":1.3,"strike":28.68079152806102,"iv":3.1858797046293126,"gamma":0.034417090611185225,"theta":-0.06184978691296186,"vega":0.011223871089395465,"rho":0.0016921825809702918,"breakevenPct":160.92943018329868},{"delta":0.35,"premium":1.3119438901467477,"strike":19.402805492662612,"iv":2.435297430420129,"gamma":0.048116875609568566,"theta":-0.05028556435699843,"vega":0.011896905062665405,"rho":0.0021340920435598486,"breakevenPct":80.28502508972461},{"delta":0.4,"premium":1.3582579016061875,"strike":17.087104919690617,"iv":2.0943008972910695,"gamma":0.06114392594436151,"theta":-0.04421270398647832,"vega":0.012233750454739886,"rho":0.0025489616586279185,"breakevenPct":60.53405414531598},{"delta":0.45,"premium":1.4045719130656273,"strike":14.77140434671863,"iv":1.7533043641620105,"gamma":0.07417097627915444,"theta":-0.03813984361595822,"vega":0.012570595846814367,"rho":0.002963831273695988,"breakevenPct":40.78308320090737},{"delta":0.5,"premium":1.452055185234603,"strike":12.490658248933622,"iv":1.4168638945320644,"gamma":0.08703048797594548,"theta":-0.03212417196814036,"vega":0.012890905021423375,"rho":0.0033778546895832876,"breakevenPct":21.346505084144685},{"delta":0.55,"premium":1.5594953449925242,"strike":12.002293886397618,"iv":1.3140474446238164,"gamma":0.09129901974536794,"theta":-0.029041000993995186,"vega":0.012363276585850163,"rho":0.003748487039008256,"breakevenPct":18.031237871106534},{"delta":0.6,"premium":1.6669355047504448,"strike":11.513929523861615,"iv":1.2112309947155686,"gamma":0.09556755151479039,"theta":-0.025957830019850022,"vega":0.011835648150276953,"rho":0.004119119388433223,"breakevenPct":14.71597065806839},{"delta":0.65,"premium":1.7743756645083661,"strike":11.02556516132561,"iv":1.1084145448073206,"gamma":0.09983608328421284,"theta":-0.02287465904570485,"vega":0.011308019714703743,"rho":0.004489751737858191,"breakevenPct":11.400703445030237},{"delta":0.7,"premium":1.8818158242662868,"strike":10.537200798789605,"iv":1.0055980948990728,"gamma":0.10410461505363529,"theta":-0.019791488071559688,"vega":0.010780391279130533,"rho":0.004860384087283159,"breakevenPct":8.085436231992093},{"delta":0.75,"premium":1.989255984024208,"strike":10.0488364362536,"iv":0.9027816449908247,"gamma":0.10837314682305775,"theta":-0.016708317097414518,"vega":0.010252762843557322,"rho":0.005231016436708128,"breakevenPct":4.77016901895394},{"delta":0.8,"premium":3.02912446369102,"strike":8.893414555170946,"iv":1.1507018192844272,"gamma":0.08768152658074216,"theta":-0.015159839136095667,"vega":0.008580141678788787,"rho":0.0048679208289763905,"breakevenPct":3.764482322558451},{"delta":0.85,"premium":4.172596090014373,"strike":7.663875172027556,"iv":1.437592729600457,"gamma":0.06421655611490018,"theta":-0.013781882620646412,"vega":0.006780299099665221,"rho":0.004423299892671688,"breakevenPct":3.0154156835677},{"delta":0.9,"premium":5.31606771633773,"strike":6.434335788884162,"iv":1.7244836399164871,"gamma":0.04075158564905816,"theta":-0.012403926105197152,"vega":0.004980456520541649,"rho":0.003978678956366983,"breakevenPct":2.2663490445769483}],"put":[{"delta":0.1,"premium":0.6380843398997659,"strike":5.960661255580851,"iv":2.506452688848371,"gamma":0.019853389396010203,"theta":-0.024022460945715838,"vega":0.005370514194588929,"rho":-0.0014264678961902746,"breakevenPct":53.676441116787764},{"delta":0.15,"premium":1.086523738502666,"strike":7.0035435779131765,"iv":2.71300614448471,"gamma":0.025528807125718707,"theta":-0.03480990784172271,"vega":0.007354979232392828,"rho":-0.002241126858878896,"breakevenPct":48.50287346030887},{"delta":0.2,"premium":1.305389447688033,"strike":8.0389447688033,"iv":2.5663900993983946,"gamma":0.035882845932011485,"theta":-0.038180120456436845,"vega":0.008917034489473603,"rho":-0.002875245611453939,"breakevenPct":41.39638536888367},{"delta":0.25,"premium":1.3156754896169738,"strike":9.067548961697371,"iv":2.098901147957928,"gamma":0.05048765593882286,"theta":-0.034811388977512854,"vega":0.010095308435496348,"rho":-0.003345334169421587,"breakevenPct":32.533738276062685},{"delta":0.3,"premium":1.3402792872077087,"strike":10.049288023250673,"iv":1.6651424838117326,"gamma":0.06454092068569729,"theta":-0.03162630874274467,"vega":0.011197674888928156,"rho":-0.0038264530002737785,"breakevenPct":24.203579320774892},{"delta":0.35,"premium":1.5037303872060501,"strike":10.576549636148549,"iv":1.5584853229228055,"gamma":0.07324554188068497,"theta":-0.03022219756745537,"vega":0.011563923837093355,"rho":-0.004414538570258509,"breakevenPct":21.037256319038303},{"delta":0.4,"premium":1.6671814872043917,"strike":11.103811249046425,"iv":1.4518281620338787,"gamma":0.08195016307567264,"theta":-0.028818086392166067,"vega":0.011930172785258554,"rho":-0.00500262414024324,"breakevenPct":17.87093331730171},{"delta":0.45,"premium":1.8306325872027331,"strike":11.6310728619443,"iv":1.3451710011449516,"gamma":0.09065478427066032,"theta":-0.027413975216876767,"vega":0.012296421733423752,"rho":-0.005590709710227971,"breakevenPct":14.704610315565118},{"delta":0.5,"premium":1.9940836872010745,"strike":12.158334474842176,"iv":1.2385138402560245,"gamma":0.09935940546564799,"theta":-0.026009864041587467,"vega":0.012662670681588951,"rho":-0.006178795280212702,"breakevenPct":11.538287313828528},{"delta":0.55,"premium":2.20056258790436,"strike":12.654711673699016,"iv":1.1531367088607594,"gamma":0.10409648382559775,"theta":-0.024289310829817157,"vega":0.012633895921237693,"rho":-0.006800191664890844,"breakevenPct":9.015238591865485},{"delta":0.6,"premium":2.486251758087201,"strike":13.09423347398031,"iv":1.10693417721519,"gamma":0.10152967651195499,"theta":-0.02198621659634318,"vega":0.011877918424753869,"rho":-0.007482910231163674,"breakevenPct":7.676399339485566},{"delta":0.65,"premium":2.771940928270042,"strike":13.533755274261605,"iv":1.06073164556962,"gamma":0.09896286919831222,"theta":-0.019683122362869197,"vega":0.011121940928270041,"rho":-0.008165628797436505,"breakevenPct":6.3375600871056434},{"delta":0.7,"premium":3.057630098452883,"strike":13.973277074542898,"iv":1.0145291139240507,"gamma":0.09639606188466948,"theta":-0.01738002812939522,"vega":0.010365963431786217,"rho":-0.008848347363709333,"breakevenPct":4.9987208347257255},{"delta":0.75,"premium":3.343319268635724,"strike":14.41279887482419,"iv":0.968326582278481,"gamma":0.09382925457102671,"theta":-0.015076933895921237,"vega":0.00960998593530239,"rho":-0.009531065929982164,"breakevenPct":3.659881582345804},{"delta":0.8,"premium":3.6290084388185653,"strike":14.852320675105485,"iv":0.9221240506329113,"gamma":0.09126244725738396,"theta":-0.012773839662447254,"vega":0.008854008438818565,"rho":-0.010213784496254995,"breakevenPct":2.3210423299658816},{"delta":0.85,"premium":11.121118079033835,"strike":22.321118079033834,"iv":1.8144888664634964,"gamma":0.039796950833271665,"theta":-0.021073642473405003,"vega":0.00753938907145805,"rho":-0.016608704301526604,"breakevenPct":2.5239338555265527},{"delta":0.9,"premium":12.647674219372432,"strike":23.9974157993027,"iv":1.6901038585320933,"gamma":0.030811291829188184,"theta":-0.013648700053190308,"vega":0.005528770330803573,"rho":-0.018274343789071935,"breakevenPct":1.22069991357468}]}},"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"}}