{"symbol":"HBR","url":"https://intraalpha.com/companies/HBR","capturedAt":"2026-10-22T16:56:15.582Z","state":"partial","quote":{"symbol":"HBR","last_price":10.779,"prev_close":11.6429,"regular_close":10.779,"change":-0.8639,"change_pct":-7.42,"regular_change":-0.8639,"regular_change_pct":-7.42,"extended_change":0,"extended_change_pct":0,"bid":10.76,"ask":10.79,"bid_size":900,"ask_size":1600,"volume":34429,"vwap":10.930402,"open":11.02,"high":11.028,"low":10.68,"close":10.779,"trade_count":308,"last_trade_at":"2026-10-22T16:55:36.416915144Z","last_quote_at":"2026-10-22T16:56:11.374082679Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:56:08.639643413-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:49:39.783Z","bars":[{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-15T08:00:00Z","v":100,"vw":10.96},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-15T08:45:00Z","v":200,"vw":11.1},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-15T10:40:00Z","v":123,"vw":10.94},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-15T11:00:00Z","v":488,"vw":11},{"c":11.17,"h":11.17,"l":11.16,"n":3,"o":11.16,"t":"2026-10-15T12:20:00Z","v":450,"vw":11.162222},{"c":11.0516,"h":11.0516,"l":11.02,"n":2,"o":11.02,"t":"2026-10-15T12:30:00Z","v":600,"vw":11.0358},{"c":10.94,"h":10.94,"l":10.94,"n":4,"o":10.94,"t":"2026-10-15T13:10:00Z","v":443,"vw":10.94},{"c":10.93,"h":10.95,"l":10.93,"n":5,"o":10.95,"t":"2026-10-15T13:25:00Z","v":4000,"vw":10.93475},{"c":11.04,"h":11.04,"l":10.92,"n":17,"o":11,"t":"2026-10-15T13:30:00Z","v":3783,"vw":10.987274},{"c":11.02,"h":11.02,"l":10.98,"n":6,"o":10.98,"t":"2026-10-15T13:35:00Z","v":598,"vw":11.000236},{"c":11.035,"h":11.05,"l":11,"n":14,"o":11,"t":"2026-10-15T13:40:00Z","v":1199,"vw":11.029848},{"c":10.97,"h":11.04,"l":10.97,"n":13,"o":11.04,"t":"2026-10-15T13:45:00Z","v":7397,"vw":11.026323},{"c":10.95,"h":10.97,"l":10.95,"n":11,"o":10.97,"t":"2026-10-15T13:50:00Z","v":2286,"vw":10.958441},{"c":10.95,"h":10.9693,"l":10.871,"n":16,"o":10.89,"t":"2026-10-15T13:55:00Z","v":2097,"vw":10.904759},{"c":10.99,"h":10.99,"l":10.99,"n":9,"o":10.99,"t":"2026-10-15T14:00:00Z","v":6191,"vw":10.99},{"c":11.05,"h":11.05,"l":10.99,"n":9,"o":11,"t":"2026-10-15T14:05:00Z","v":522,"vw":11.008},{"c":11.08,"h":11.08,"l":11.07,"n":13,"o":11.08,"t":"2026-10-15T14:10:00Z","v":10218,"vw":11.078978},{"c":11.08,"h":11.08,"l":11.0661,"n":37,"o":11.0661,"t":"2026-10-15T14:15:00Z","v":9989,"vw":11.070061},{"c":11.07,"h":11.07,"l":11.06,"n":3,"o":11.06,"t":"2026-10-15T14:20:00Z","v":245,"vw":11.064329},{"c":11.09,"h":11.09,"l":11.09,"n":5,"o":11.09,"t":"2026-10-15T14:25:00Z","v":409,"vw":11.09},{"c":11.15,"h":11.15,"l":11.09,"n":8,"o":11.09,"t":"2026-10-15T14:35:00Z","v":890,"vw":11.131543},{"c":11.16,"h":11.1647,"l":11.16,"n":4,"o":11.1647,"t":"2026-10-15T14:40:00Z","v":440,"vw":11.162014},{"c":11.135,"h":11.2,"l":11.135,"n":6,"o":11.2,"t":"2026-10-15T14:45:00Z","v":6237,"vw":11.166436},{"c":11.22,"h":11.22,"l":11.1905,"n":14,"o":11.1905,"t":"2026-10-15T14:50:00Z","v":4242,"vw":11.21928},{"c":11.23,"h":11.23,"l":11.2148,"n":11,"o":11.215,"t":"2026-10-15T14:55:00Z","v":4718,"vw":11.215306},{"c":11.23,"h":11.23,"l":11.21,"n":5,"o":11.21,"t":"2026-10-15T15:00:00Z","v":696,"vw":11.218646},{"c":11.26,"h":11.26,"l":11.259,"n":6,"o":11.259,"t":"2026-10-15T15:05:00Z","v":406,"vw":11.2595},{"c":11.27,"h":11.29,"l":11.25,"n":6,"o":11.29,"t":"2026-10-15T15:10:00Z","v":568,"vw":11.263425},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-15T15:15:00Z","v":203,"vw":11.3},{"c":11.28,"h":11.3,"l":11.28,"n":3,"o":11.3,"t":"2026-10-15T15:20:00Z","v":250,"vw":11.29},{"c":11.31,"h":11.31,"l":11.3,"n":3,"o":11.3,"t":"2026-10-15T15:30:00Z","v":378,"vw":11.304244},{"c":11.32,"h":11.3292,"l":11.32,"n":3,"o":11.3292,"t":"2026-10-15T15:50:00Z","v":511,"vw":11.325621},{"c":11.33,"h":11.33,"l":11.33,"n":6,"o":11.33,"t":"2026-10-15T15:55:00Z","v":224,"vw":11.33},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T16:05:00Z","v":100,"vw":11.32},{"c":11.295,"h":11.295,"l":11.295,"n":3,"o":11.295,"t":"2026-10-15T16:20:00Z","v":253,"vw":11.295},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-15T16:25:00Z","v":100,"vw":11.26},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-15T16:35:00Z","v":100,"vw":11.28},{"c":11.3,"h":11.32,"l":11.3,"n":3,"o":11.32,"t":"2026-10-15T16:45:00Z","v":881,"vw":11.311351},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-15T16:50:00Z","v":504,"vw":11.3},{"c":11.28,"h":11.29,"l":11.26,"n":14,"o":11.28,"t":"2026-10-15T17:05:00Z","v":5685,"vw":11.279032},{"c":11.37,"h":11.385,"l":11.36,"n":6,"o":11.36,"t":"2026-10-15T17:20:00Z","v":1091,"vw":11.370776},{"c":11.3464,"h":11.3464,"l":11.3464,"n":1,"o":11.3464,"t":"2026-10-15T17:30:00Z","v":150,"vw":11.3464},{"c":11.3799,"h":11.3799,"l":11.3799,"n":2,"o":11.3799,"t":"2026-10-15T17:45:00Z","v":101,"vw":11.3799},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-10-15T17:55:00Z","v":235,"vw":11.34},{"c":11.3399,"h":11.34,"l":11.3399,"n":3,"o":11.34,"t":"2026-10-15T18:00:00Z","v":230,"vw":11.33995},{"c":11.37,"h":11.37,"l":11.33,"n":10,"o":11.33,"t":"2026-10-15T18:15:00Z","v":1210,"vw":11.353},{"c":11.38,"h":11.38,"l":11.38,"n":1,"o":11.38,"t":"2026-10-15T18:20:00Z","v":4200,"vw":11.38},{"c":11.37,"h":11.39,"l":11.37,"n":3,"o":11.38,"t":"2026-10-15T18:25:00Z","v":370,"vw":11.378108},{"c":11.4151,"h":11.4151,"l":11.4151,"n":5,"o":11.4151,"t":"2026-10-15T18:35:00Z","v":375,"vw":11.4151},{"c":11.45,"h":11.45,"l":11.4,"n":6,"o":11.4,"t":"2026-10-15T18:40:00Z","v":514,"vw":11.433455},{"c":11.43,"h":11.45,"l":11.43,"n":5,"o":11.45,"t":"2026-10-15T18:45:00Z","v":1432,"vw":11.437018},{"c":11.4317,"h":11.4317,"l":11.4317,"n":1,"o":11.4317,"t":"2026-10-15T18:50:00Z","v":100,"vw":11.4317},{"c":11.42,"h":11.42,"l":11.41,"n":3,"o":11.41,"t":"2026-10-15T18:55:00Z","v":668,"vw":11.414012},{"c":11.4999,"h":11.4999,"l":11.46,"n":8,"o":11.46,"t":"2026-10-15T19:05:00Z","v":403,"vw":11.48565},{"c":11.495,"h":11.5099,"l":11.495,"n":2,"o":11.5099,"t":"2026-10-15T19:10:00Z","v":2100,"vw":11.50919},{"c":11.51,"h":11.52,"l":11.49,"n":8,"o":11.51,"t":"2026-10-15T19:15:00Z","v":2823,"vw":11.512918},{"c":11.53,"h":11.54,"l":11.53,"n":2,"o":11.54,"t":"2026-10-15T19:20:00Z","v":1600,"vw":11.530625},{"c":11.5707,"h":11.5707,"l":11.55,"n":8,"o":11.55,"t":"2026-10-15T19:25:00Z","v":1242,"vw":11.557093},{"c":11.559,"h":11.559,"l":11.55,"n":3,"o":11.55,"t":"2026-10-15T19:30:00Z","v":501,"vw":11.551879},{"c":11.579,"h":11.579,"l":11.55,"n":4,"o":11.55,"t":"2026-10-15T19:35:00Z","v":367,"vw":11.559534},{"c":11.58,"h":11.59,"l":11.58,"n":11,"o":11.58,"t":"2026-10-15T19:40:00Z","v":2201,"vw":11.581115},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-15T19:45:00Z","v":860,"vw":11.57},{"c":11.576,"h":11.576,"l":11.576,"n":3,"o":11.576,"t":"2026-10-15T19:50:00Z","v":649,"vw":11.576},{"c":11.57,"h":11.57,"l":11.54,"n":9,"o":11.54,"t":"2026-10-15T19:55:00Z","v":1285,"vw":11.559401},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-15T20:00:00Z","v":140,"vw":11.56},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-15T20:10:00Z","v":206,"vw":11.6},{"c":11.57,"h":11.57,"l":11.57,"n":7,"o":11.57,"t":"2026-10-15T20:20:00Z","v":710,"vw":11.57},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-15T20:30:00Z","v":4000,"vw":11.55},{"c":11.525,"h":11.78,"l":11.525,"n":2,"o":11.78,"t":"2026-10-15T20:40:00Z","v":200,"vw":11.6525},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-15T20:50:00Z","v":1500,"vw":11.57},{"c":11.56,"h":11.59,"l":11.56,"n":3,"o":11.58,"t":"2026-10-15T21:00:00Z","v":1150,"vw":11.585217},{"c":11.5,"h":11.535,"l":11.5,"n":3,"o":11.535,"t":"2026-10-15T21:05:00Z","v":2000,"vw":11.505255},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-15T21:15:00Z","v":444,"vw":11.55},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-15T21:45:00Z","v":500,"vw":11.66},{"c":11.58,"h":11.59,"l":11.58,"n":12,"o":11.59,"t":"2026-10-15T21:50:00Z","v":4900,"vw":11.581837},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-10-15T22:45:00Z","v":200,"vw":11.58},{"c":11.6,"h":11.6,"l":11.58,"n":3,"o":11.6,"t":"2026-10-15T22:55:00Z","v":300,"vw":11.593333},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-15T23:15:00Z","v":100,"vw":12.4},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T23:25:00Z","v":100,"vw":11.7},{"c":11.58,"h":11.6,"l":11.58,"n":6,"o":11.6,"t":"2026-10-15T23:30:00Z","v":549,"vw":11.592},{"c":11.56,"h":11.56,"l":11.56,"n":12,"o":11.56,"t":"2026-10-15T23:35:00Z","v":612,"vw":11.56},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-15T23:45:00Z","v":300,"vw":11.62},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-15T23:50:00Z","v":163,"vw":11.63},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T23:55:00Z","v":250,"vw":11.7},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-16T10:00:00Z","v":300,"vw":11.66},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-16T11:35:00Z","v":253,"vw":11.86},{"c":11.84,"h":11.84,"l":11.78,"n":4,"o":11.78,"t":"2026-10-16T11:55:00Z","v":620,"vw":11.79},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-16T12:10:00Z","v":2005,"vw":11.85},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-16T12:15:00Z","v":100,"vw":11.62},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-16T12:20:00Z","v":210,"vw":11.6},{"c":11.71,"h":11.71,"l":11.71,"n":5,"o":11.71,"t":"2026-10-16T12:50:00Z","v":1631,"vw":11.71},{"c":11.78,"h":11.78,"l":11.78,"n":9,"o":11.78,"t":"2026-10-16T13:30:00Z","v":2461,"vw":11.78},{"c":11.75,"h":11.75,"l":11.71,"n":9,"o":11.7322,"t":"2026-10-16T13:35:00Z","v":667,"vw":11.733449},{"c":11.749,"h":11.75,"l":11.749,"n":11,"o":11.75,"t":"2026-10-16T14:00:00Z","v":8660,"vw":11.749928},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-16T14:05:00Z","v":300,"vw":11.75},{"c":11.74,"h":11.74,"l":11.7171,"n":8,"o":11.719,"t":"2026-10-16T14:10:00Z","v":1500,"vw":11.725959},{"c":11.78,"h":11.79,"l":11.78,"n":4,"o":11.79,"t":"2026-10-16T14:25:00Z","v":267,"vw":11.783802},{"c":11.769,"h":11.769,"l":11.769,"n":4,"o":11.769,"t":"2026-10-16T14:40:00Z","v":450,"vw":11.769},{"c":11.749,"h":11.749,"l":11.749,"n":3,"o":11.749,"t":"2026-10-16T14:45:00Z","v":111,"vw":11.749},{"c":11.6576,"h":11.7098,"l":11.6576,"n":7,"o":11.7098,"t":"2026-10-16T14:50:00Z","v":3892,"vw":11.682164},{"c":11.63,"h":11.659,"l":11.63,"n":6,"o":11.64,"t":"2026-10-16T14:55:00Z","v":704,"vw":11.649286},{"c":11.58,"h":11.58,"l":11.58,"n":1,"o":11.58,"t":"2026-10-16T15:00:00Z","v":400,"vw":11.58},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-16T15:05:00Z","v":130,"vw":11.56},{"c":11.4841,"h":11.55,"l":11.4841,"n":4,"o":11.535,"t":"2026-10-16T15:10:00Z","v":3370,"vw":11.532527},{"c":11.435,"h":11.435,"l":11.435,"n":1,"o":11.435,"t":"2026-10-16T15:20:00Z","v":150,"vw":11.435},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-16T15:25:00Z","v":258,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-16T15:40:00Z","v":100,"vw":11.48},{"c":11.42,"h":11.4201,"l":11.42,"n":2,"o":11.4201,"t":"2026-10-16T16:00:00Z","v":300,"vw":11.420067},{"c":11.4501,"h":11.4501,"l":11.4501,"n":1,"o":11.4501,"t":"2026-10-16T16:05:00Z","v":1000,"vw":11.4501},{"c":11.4,"h":11.415,"l":11.4,"n":2,"o":11.415,"t":"2026-10-16T16:10:00Z","v":700,"vw":11.406429},{"c":11.4159,"h":11.4159,"l":11.4,"n":3,"o":11.4001,"t":"2026-10-16T16:15:00Z","v":449,"vw":11.407116},{"c":11.3788,"h":11.3788,"l":11.3788,"n":1,"o":11.3788,"t":"2026-10-16T16:35:00Z","v":2000,"vw":11.3788},{"c":11.34,"h":11.37,"l":11.34,"n":4,"o":11.37,"t":"2026-10-16T16:40:00Z","v":481,"vw":11.3635},{"c":11.305,"h":11.305,"l":11.2901,"n":3,"o":11.2901,"t":"2026-10-16T16:55:00Z","v":1845,"vw":11.300962},{"c":11.26,"h":11.29,"l":11.26,"n":3,"o":11.29,"t":"2026-10-16T17:00:00Z","v":900,"vw":11.273333},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-16T17:05:00Z","v":122,"vw":11.25},{"c":11.255,"h":11.255,"l":11.255,"n":1,"o":11.255,"t":"2026-10-16T17:10:00Z","v":100,"vw":11.255},{"c":11.18,"h":11.2575,"l":11.161,"n":10,"o":11.2575,"t":"2026-10-16T17:15:00Z","v":5870,"vw":11.199432},{"c":11.2038,"h":11.215,"l":11.19,"n":10,"o":11.19,"t":"2026-10-16T17:20:00Z","v":2048,"vw":11.200104},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-16T17:25:00Z","v":873,"vw":11.15},{"c":11.23,"h":11.23,"l":11.23,"n":2,"o":11.23,"t":"2026-10-16T17:30:00Z","v":234,"vw":11.23},{"c":11.27,"h":11.27,"l":11.2655,"n":5,"o":11.2655,"t":"2026-10-16T17:40:00Z","v":648,"vw":11.26625},{"c":11.25,"h":11.28,"l":11.25,"n":4,"o":11.28,"t":"2026-10-16T17:45:00Z","v":1515,"vw":11.259139},{"c":11.2,"h":11.2,"l":11.2,"n":7,"o":11.2,"t":"2026-10-16T17:50:00Z","v":208,"vw":11.2},{"c":11.14,"h":11.1904,"l":11.14,"n":9,"o":11.1904,"t":"2026-10-16T17:55:00Z","v":548,"vw":11.155833},{"c":11.205,"h":11.205,"l":11.205,"n":1,"o":11.205,"t":"2026-10-16T18:05:00Z","v":100,"vw":11.205},{"c":11.2101,"h":11.2101,"l":11.21,"n":4,"o":11.21,"t":"2026-10-16T18:10:00Z","v":269,"vw":11.21005},{"c":11.25,"h":11.25,"l":11.24,"n":2,"o":11.24,"t":"2026-10-16T18:15:00Z","v":200,"vw":11.245},{"c":11.26,"h":11.26,"l":11.22,"n":2,"o":11.22,"t":"2026-10-16T18:20:00Z","v":310,"vw":11.234194},{"c":11.1849,"h":11.1849,"l":11.16,"n":6,"o":11.17,"t":"2026-10-16T18:45:00Z","v":586,"vw":11.171249},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-16T18:50:00Z","v":140,"vw":11.2},{"c":11.154,"h":11.17,"l":11.154,"n":3,"o":11.17,"t":"2026-10-16T18:55:00Z","v":360,"vw":11.164667},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-16T19:00:00Z","v":100,"vw":11.18},{"c":11.202,"h":11.202,"l":11.202,"n":1,"o":11.202,"t":"2026-10-16T19:15:00Z","v":100,"vw":11.202},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-16T19:20:00Z","v":200,"vw":11.17},{"c":11.19,"h":11.2,"l":11.19,"n":3,"o":11.19,"t":"2026-10-16T19:25:00Z","v":311,"vw":11.193215},{"c":11.2,"h":11.2,"l":11.185,"n":4,"o":11.1995,"t":"2026-10-16T19:30:00Z","v":500,"vw":11.19582},{"c":11.1401,"h":11.1748,"l":11.1401,"n":3,"o":11.1748,"t":"2026-10-16T19:35:00Z","v":953,"vw":11.156537},{"c":11.189,"h":11.189,"l":11.15,"n":9,"o":11.15,"t":"2026-10-16T19:45:00Z","v":1039,"vw":11.179869},{"c":11.2447,"h":11.2447,"l":11.211,"n":5,"o":11.227,"t":"2026-10-16T19:50:00Z","v":6201,"vw":11.227404},{"c":11.22,"h":11.248,"l":11.22,"n":6,"o":11.23,"t":"2026-10-16T19:55:00Z","v":629,"vw":11.226661},{"c":11.21,"h":11.21,"l":11.21,"n":3,"o":11.21,"t":"2026-10-16T20:00:00Z","v":102,"vw":11.21},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T21:00:00Z","v":100,"vw":11.22},{"c":11.26,"h":11.26,"l":11.26,"n":3,"o":11.26,"t":"2026-10-16T23:00:00Z","v":3899,"vw":11.26},{"c":11.29,"h":11.29,"l":11.26,"n":2,"o":11.26,"t":"2026-10-16T23:50:00Z","v":200,"vw":11.275},{"c":11.3225,"h":11.3225,"l":11.3225,"n":1,"o":11.3225,"t":"2026-10-19T12:05:00Z","v":100,"vw":11.3225},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-19T12:10:00Z","v":300,"vw":11.33},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-19T12:20:00Z","v":200,"vw":11.34},{"c":11.4289,"h":11.4289,"l":11.4289,"n":2,"o":11.4289,"t":"2026-10-19T12:35:00Z","v":500,"vw":11.4289},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-19T12:50:00Z","v":201,"vw":11.44},{"c":11.3215,"h":11.3215,"l":11.3215,"n":1,"o":11.3215,"t":"2026-10-19T13:20:00Z","v":178,"vw":11.3215},{"c":11.38,"h":11.38,"l":11.34,"n":13,"o":11.34,"t":"2026-10-19T13:30:00Z","v":1682,"vw":11.34344},{"c":11.295,"h":11.33,"l":11.295,"n":7,"o":11.33,"t":"2026-10-19T13:35:00Z","v":643,"vw":11.313469},{"c":11.3044,"h":11.31,"l":11.3044,"n":7,"o":11.31,"t":"2026-10-19T13:40:00Z","v":375,"vw":11.308133},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T13:55:00Z","v":200,"vw":11.25},{"c":11.21,"h":11.21,"l":11.21,"n":4,"o":11.21,"t":"2026-10-19T14:00:00Z","v":115,"vw":11.21},{"c":11.235,"h":11.235,"l":11.21,"n":8,"o":11.2339,"t":"2026-10-19T14:05:00Z","v":1463,"vw":11.222416},{"c":11.26,"h":11.26,"l":11.22,"n":3,"o":11.22,"t":"2026-10-19T14:10:00Z","v":385,"vw":11.235195},{"c":11.23,"h":11.255,"l":11.23,"n":7,"o":11.255,"t":"2026-10-19T14:15:00Z","v":519,"vw":11.2475},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-19T14:20:00Z","v":751,"vw":11.25},{"c":11.2209,"h":11.225,"l":11.2,"n":4,"o":11.225,"t":"2026-10-19T14:25:00Z","v":1484,"vw":11.221657},{"c":11.18,"h":11.18,"l":11.18,"n":4,"o":11.18,"t":"2026-10-19T14:30:00Z","v":4200,"vw":11.18},{"c":11.18,"h":11.18,"l":11.18,"n":7,"o":11.18,"t":"2026-10-19T14:35:00Z","v":1083,"vw":11.18},{"c":11.16,"h":11.19,"l":11.16,"n":10,"o":11.19,"t":"2026-10-19T14:40:00Z","v":660,"vw":11.167908},{"c":11.2,"h":11.29,"l":11.2,"n":10,"o":11.23,"t":"2026-10-19T14:45:00Z","v":2456,"vw":11.247551},{"c":11.2101,"h":11.2101,"l":11.2101,"n":3,"o":11.2101,"t":"2026-10-19T14:50:00Z","v":150,"vw":11.2101},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-19T15:00:00Z","v":162,"vw":11.19},{"c":11.19,"h":11.24,"l":11.18,"n":9,"o":11.24,"t":"2026-10-19T15:05:00Z","v":3224,"vw":11.182648},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-10-19T15:10:00Z","v":230,"vw":11.17},{"c":11.145,"h":11.145,"l":11.14,"n":7,"o":11.14,"t":"2026-10-19T15:30:00Z","v":264,"vw":11.1425},{"c":11.15,"h":11.15,"l":11.101,"n":6,"o":11.104,"t":"2026-10-19T15:45:00Z","v":511,"vw":11.114},{"c":11.112,"h":11.112,"l":11.112,"n":3,"o":11.112,"t":"2026-10-19T15:50:00Z","v":170,"vw":11.112},{"c":11.1162,"h":11.1162,"l":11.1162,"n":2,"o":11.1162,"t":"2026-10-19T16:00:00Z","v":506,"vw":11.1162},{"c":11.19,"h":11.19,"l":11.15,"n":2,"o":11.15,"t":"2026-10-19T16:10:00Z","v":300,"vw":11.163333},{"c":11.18,"h":11.18,"l":11.1668,"n":3,"o":11.1668,"t":"2026-10-19T16:40:00Z","v":700,"vw":11.178114},{"c":11.235,"h":11.235,"l":11.205,"n":13,"o":11.22,"t":"2026-10-19T17:20:00Z","v":1326,"vw":11.225938},{"c":11.19,"h":11.22,"l":11.19,"n":4,"o":11.22,"t":"2026-10-19T17:25:00Z","v":322,"vw":11.204112},{"c":11.175,"h":11.175,"l":11.175,"n":1,"o":11.175,"t":"2026-10-19T17:40:00Z","v":645,"vw":11.175},{"c":11.2,"h":11.2207,"l":11.2,"n":4,"o":11.2207,"t":"2026-10-19T18:05:00Z","v":737,"vw":11.211111},{"c":11.2099,"h":11.2099,"l":11.2099,"n":1,"o":11.2099,"t":"2026-10-19T18:10:00Z","v":330,"vw":11.2099},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-19T18:15:00Z","v":100,"vw":11.17},{"c":11.12,"h":11.15,"l":11.12,"n":4,"o":11.15,"t":"2026-10-19T18:20:00Z","v":476,"vw":11.135957},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T18:40:00Z","v":100,"vw":11.15},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-19T19:05:00Z","v":100,"vw":11.17},{"c":11.15,"h":11.204,"l":11.15,"n":4,"o":11.204,"t":"2026-10-19T19:25:00Z","v":1202,"vw":11.157},{"c":11.18,"h":11.19,"l":11.18,"n":9,"o":11.1899,"t":"2026-10-19T19:40:00Z","v":650,"vw":11.187804},{"c":11.17,"h":11.17,"l":11.16,"n":5,"o":11.16,"t":"2026-10-19T19:45:00Z","v":298,"vw":11.164149},{"c":11.14,"h":11.14,"l":11.14,"n":35,"o":11.14,"t":"2026-10-19T19:50:00Z","v":3623,"vw":11.14},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-19T20:05:00Z","v":1000,"vw":11.13},{"c":11.207,"h":11.207,"l":11.207,"n":1,"o":11.207,"t":"2026-10-19T20:10:00Z","v":100,"vw":11.207},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-19T21:55:00Z","v":100,"vw":11.21},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-19T22:20:00Z","v":120,"vw":11.36},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-19T23:15:00Z","v":120,"vw":11.14},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-20T08:00:00Z","v":210,"vw":11.25},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-20T11:00:00Z","v":500,"vw":11.27},{"c":11.11,"h":11.11,"l":11.11,"n":3,"o":11.11,"t":"2026-10-20T12:10:00Z","v":1010,"vw":11.11},{"c":11.111,"h":11.111,"l":11.111,"n":1,"o":11.111,"t":"2026-10-20T13:10:00Z","v":958,"vw":11.111},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-20T13:45:00Z","v":205,"vw":11.15},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-20T13:50:00Z","v":159,"vw":11.18},{"c":11.2161,"h":11.2161,"l":11.2161,"n":1,"o":11.2161,"t":"2026-10-20T13:55:00Z","v":450,"vw":11.2161},{"c":11.33,"h":11.33,"l":11.32,"n":8,"o":11.32,"t":"2026-10-20T14:00:00Z","v":541,"vw":11.324619},{"c":11.4245,"h":11.4245,"l":11.4245,"n":1,"o":11.4245,"t":"2026-10-20T14:05:00Z","v":100,"vw":11.4245},{"c":11.465,"h":11.465,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T14:10:00Z","v":506,"vw":11.453142},{"c":11.52,"h":11.53,"l":11.48,"n":10,"o":11.48,"t":"2026-10-20T14:15:00Z","v":1614,"vw":11.50913},{"c":11.525,"h":11.525,"l":11.49,"n":7,"o":11.52,"t":"2026-10-20T14:20:00Z","v":836,"vw":11.505077},{"c":11.53,"h":11.53,"l":11.53,"n":1,"o":11.53,"t":"2026-10-20T14:25:00Z","v":250,"vw":11.53},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-20T14:40:00Z","v":100,"vw":11.62},{"c":11.5599,"h":11.5599,"l":11.53,"n":2,"o":11.53,"t":"2026-10-20T14:45:00Z","v":611,"vw":11.53876},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-20T14:50:00Z","v":331,"vw":11.55},{"c":11.5997,"h":11.6099,"l":11.5997,"n":4,"o":11.6099,"t":"2026-10-20T14:55:00Z","v":3425,"vw":11.600005},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-20T15:00:00Z","v":100,"vw":11.55},{"c":11.265,"h":11.48,"l":11.265,"n":5,"o":11.48,"t":"2026-10-20T15:10:00Z","v":2574,"vw":11.28878},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-20T15:15:00Z","v":100,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-20T15:20:00Z","v":117,"vw":11.3},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-20T15:25:00Z","v":100,"vw":11.32},{"c":11.3059,"h":11.33,"l":11.3059,"n":2,"o":11.33,"t":"2026-10-20T15:35:00Z","v":375,"vw":11.313933},{"c":11.27,"h":11.27,"l":11.27,"n":4,"o":11.27,"t":"2026-10-20T15:45:00Z","v":260,"vw":11.27},{"c":11.2909,"h":11.2909,"l":11.2909,"n":1,"o":11.2909,"t":"2026-10-20T15:55:00Z","v":1150,"vw":11.2909},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.34},{"c":11.291,"h":11.3045,"l":11.291,"n":2,"o":11.3045,"t":"2026-10-20T16:15:00Z","v":300,"vw":11.2955},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-10-20T16:25:00Z","v":100,"vw":11.33},{"c":11.3801,"h":11.3801,"l":11.3801,"n":1,"o":11.3801,"t":"2026-10-20T16:35:00Z","v":500,"vw":11.3801},{"c":11.33,"h":11.345,"l":11.33,"n":4,"o":11.3401,"t":"2026-10-20T16:40:00Z","v":456,"vw":11.338911},{"c":11.37,"h":11.37,"l":11.34,"n":2,"o":11.34,"t":"2026-10-20T16:45:00Z","v":500,"vw":11.364},{"c":11.355,"h":11.355,"l":11.34,"n":4,"o":11.35,"t":"2026-10-20T17:00:00Z","v":601,"vw":11.350833},{"c":11.35,"h":11.3661,"l":11.34,"n":5,"o":11.3661,"t":"2026-10-20T17:10:00Z","v":5686,"vw":11.350779},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-10-20T17:15:00Z","v":175,"vw":11.32},{"c":11.3043,"h":11.3043,"l":11.3043,"n":1,"o":11.3043,"t":"2026-10-20T17:25:00Z","v":130,"vw":11.3043},{"c":11.3501,"h":11.3501,"l":11.35,"n":14,"o":11.35,"t":"2026-10-20T17:45:00Z","v":275,"vw":11.35005},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-20T18:00:00Z","v":200,"vw":11.3},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-20T18:05:00Z","v":100,"vw":11.29},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-10-20T18:20:00Z","v":250,"vw":11.29},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-20T18:25:00Z","v":500,"vw":11.26},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-20T18:40:00Z","v":300,"vw":11.28},{"c":11.3159,"h":11.3159,"l":11.3159,"n":1,"o":11.3159,"t":"2026-10-20T18:50:00Z","v":300,"vw":11.3159},{"c":11.27,"h":11.2793,"l":11.24,"n":3,"o":11.24,"t":"2026-10-20T19:05:00Z","v":350,"vw":11.2598},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-20T19:10:00Z","v":100,"vw":11.25},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-20T19:20:00Z","v":100,"vw":11.26},{"c":11.2507,"h":11.2507,"l":11.2507,"n":1,"o":11.2507,"t":"2026-10-20T19:25:00Z","v":400,"vw":11.2507},{"c":11.27,"h":11.27,"l":11.26,"n":3,"o":11.26,"t":"2026-10-20T19:30:00Z","v":201,"vw":11.265},{"c":11.36,"h":11.36,"l":11.3,"n":5,"o":11.3,"t":"2026-10-20T19:45:00Z","v":4207,"vw":11.351036},{"c":11.325,"h":11.36,"l":11.325,"n":5,"o":11.36,"t":"2026-10-20T19:50:00Z","v":774,"vw":11.340842},{"c":11.31,"h":11.31,"l":11.31,"n":2,"o":11.31,"t":"2026-10-20T19:55:00Z","v":211,"vw":11.31},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-20T20:00:00Z","v":252,"vw":11.34},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-20T21:30:00Z","v":300,"vw":11.56},{"c":11.4467,"h":11.47,"l":11.4467,"n":3,"o":11.4537,"t":"2026-10-20T21:55:00Z","v":400,"vw":11.456025},{"c":11.5,"h":11.5,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T22:50:00Z","v":2100,"vw":11.452381},{"c":11.5537,"h":11.5537,"l":11.5537,"n":1,"o":11.5537,"t":"2026-10-21T11:40:00Z","v":100,"vw":11.5537},{"c":11.49,"h":11.6,"l":11.49,"n":3,"o":11.6,"t":"2026-10-21T13:05:00Z","v":1250,"vw":11.578},{"c":11.63,"h":11.64,"l":11.63,"n":4,"o":11.64,"t":"2026-10-21T13:15:00Z","v":425,"vw":11.635333},{"c":11.535,"h":11.61,"l":11.49,"n":22,"o":11.61,"t":"2026-10-21T13:30:00Z","v":7419,"vw":11.586797},{"c":11.57,"h":11.57,"l":11.57,"n":1,"o":11.57,"t":"2026-10-21T13:40:00Z","v":500,"vw":11.57},{"c":11.57,"h":11.57,"l":11.55,"n":5,"o":11.57,"t":"2026-10-21T13:45:00Z","v":975,"vw":11.558108},{"c":11.5201,"h":11.568,"l":11.5201,"n":11,"o":11.568,"t":"2026-10-21T13:50:00Z","v":758,"vw":11.536467},{"c":11.54,"h":11.54,"l":11.54,"n":4,"o":11.54,"t":"2026-10-21T13:55:00Z","v":318,"vw":11.54},{"c":11.4999,"h":11.5,"l":11.4999,"n":3,"o":11.5,"t":"2026-10-21T14:10:00Z","v":600,"vw":11.499917},{"c":11.47,"h":11.519,"l":11.47,"n":11,"o":11.51,"t":"2026-10-21T14:30:00Z","v":4126,"vw":11.509074},{"c":11.49,"h":11.515,"l":11.49,"n":8,"o":11.515,"t":"2026-10-21T14:35:00Z","v":3869,"vw":11.514159},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-21T14:50:00Z","v":490,"vw":11.55},{"c":11.5749,"h":11.595,"l":11.5749,"n":5,"o":11.58,"t":"2026-10-21T14:55:00Z","v":938,"vw":11.588272},{"c":11.57,"h":11.57,"l":11.57,"n":4,"o":11.57,"t":"2026-10-21T15:00:00Z","v":187,"vw":11.57},{"c":11.585,"h":11.585,"l":11.585,"n":2,"o":11.585,"t":"2026-10-21T15:05:00Z","v":1050,"vw":11.585},{"c":11.605,"h":11.61,"l":11.605,"n":10,"o":11.61,"t":"2026-10-21T15:10:00Z","v":455,"vw":11.607047},{"c":11.535,"h":11.59,"l":11.535,"n":7,"o":11.59,"t":"2026-10-21T15:15:00Z","v":961,"vw":11.545},{"c":11.65,"h":11.655,"l":11.64,"n":14,"o":11.64,"t":"2026-10-21T15:40:00Z","v":2477,"vw":11.648739},{"c":11.65,"h":11.6799,"l":11.65,"n":12,"o":11.66,"t":"2026-10-21T15:45:00Z","v":5323,"vw":11.663707},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-21T15:50:00Z","v":187,"vw":11.66},{"c":11.67,"h":11.69,"l":11.67,"n":3,"o":11.69,"t":"2026-10-21T15:55:00Z","v":335,"vw":11.683958},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-21T16:00:00Z","v":340,"vw":11.65},{"c":11.6115,"h":11.6115,"l":11.6115,"n":1,"o":11.6115,"t":"2026-10-21T16:15:00Z","v":2000,"vw":11.6115},{"c":11.625,"h":11.625,"l":11.625,"n":1,"o":11.625,"t":"2026-10-21T16:30:00Z","v":167,"vw":11.625},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-21T16:40:00Z","v":122,"vw":11.67},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-21T16:55:00Z","v":623,"vw":11.71},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-21T17:05:00Z","v":315,"vw":11.68},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-21T17:10:00Z","v":3701,"vw":11.65},{"c":11.6699,"h":11.6699,"l":11.65,"n":3,"o":11.65,"t":"2026-10-21T17:15:00Z","v":958,"vw":11.667821},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-21T17:20:00Z","v":859,"vw":11.65},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-21T17:25:00Z","v":300,"vw":11.65},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-21T17:40:00Z","v":427,"vw":11.67},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-21T17:45:00Z","v":186,"vw":11.67},{"c":11.65,"h":11.655,"l":11.65,"n":5,"o":11.655,"t":"2026-10-21T17:50:00Z","v":931,"vw":11.652694},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-10-21T17:55:00Z","v":185,"vw":11.65},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-21T18:05:00Z","v":100,"vw":11.69},{"c":11.63,"h":11.66,"l":11.63,"n":3,"o":11.66,"t":"2026-10-21T18:10:00Z","v":204,"vw":11.645},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-21T18:15:00Z","v":1003,"vw":11.7},{"c":11.7,"h":11.706,"l":11.7,"n":2,"o":11.706,"t":"2026-10-21T18:20:00Z","v":200,"vw":11.703},{"c":11.7259,"h":11.7259,"l":11.7,"n":4,"o":11.7,"t":"2026-10-21T18:30:00Z","v":1250,"vw":11.707275},{"c":11.7169,"h":11.7169,"l":11.7169,"n":2,"o":11.7169,"t":"2026-10-21T18:35:00Z","v":120,"vw":11.7169},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-21T18:40:00Z","v":101,"vw":11.71},{"c":11.65,"h":11.68,"l":11.65,"n":3,"o":11.68,"t":"2026-10-21T18:45:00Z","v":500,"vw":11.66},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-21T18:50:00Z","v":104,"vw":11.63},{"c":11.55,"h":11.57,"l":11.55,"n":7,"o":11.57,"t":"2026-10-21T19:00:00Z","v":1190,"vw":11.555156},{"c":11.6,"h":11.6,"l":11.5865,"n":2,"o":11.5865,"t":"2026-10-21T19:15:00Z","v":850,"vw":11.589676},{"c":11.62,"h":11.62,"l":11.57,"n":3,"o":11.57,"t":"2026-10-21T19:20:00Z","v":302,"vw":11.590199},{"c":11.6133,"h":11.6133,"l":11.6133,"n":2,"o":11.6133,"t":"2026-10-21T19:25:00Z","v":130,"vw":11.6133},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-21T19:30:00Z","v":102,"vw":11.63},{"c":11.645,"h":11.645,"l":11.63,"n":4,"o":11.63,"t":"2026-10-21T19:55:00Z","v":8043,"vw":11.64452},{"c":11.5993,"h":11.5993,"l":11.5993,"n":1,"o":11.5993,"t":"2026-10-21T20:00:00Z","v":300,"vw":11.5993},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T23:05:00Z","v":4000,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":4,"o":11.4,"t":"2026-10-21T23:45:00Z","v":680,"vw":11.4},{"c":11.03,"h":11.24,"l":11.03,"n":6,"o":11.24,"t":"2026-10-22T08:00:00Z","v":862,"vw":11.06375},{"c":11.01,"h":11.01,"l":11.01,"n":4,"o":11.01,"t":"2026-10-22T11:00:00Z","v":103,"vw":11.01},{"c":11.03,"h":11.03,"l":11.03,"n":1,"o":11.03,"t":"2026-10-22T11:05:00Z","v":400,"vw":11.03},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-22T11:15:00Z","v":100,"vw":10.88},{"c":10.91,"h":10.91,"l":10.91,"n":4,"o":10.91,"t":"2026-10-22T11:35:00Z","v":500,"vw":10.91},{"c":10.91,"h":10.92,"l":10.91,"n":8,"o":10.92,"t":"2026-10-22T11:40:00Z","v":4000,"vw":10.9145},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-22T13:00:00Z","v":225,"vw":10.92},{"c":11.02,"h":11.02,"l":11.01,"n":2,"o":11.01,"t":"2026-10-22T13:25:00Z","v":200,"vw":11.015},{"c":10.99,"h":11.028,"l":10.99,"n":24,"o":11.02,"t":"2026-10-22T13:30:00Z","v":3492,"vw":11.010408},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-22T13:35:00Z","v":5500,"vw":10.99},{"c":11.01,"h":11.01,"l":11.01,"n":1,"o":11.01,"t":"2026-10-22T13:45:00Z","v":1000,"vw":11.01},{"c":10.98,"h":10.98,"l":10.98,"n":7,"o":10.98,"t":"2026-10-22T13:50:00Z","v":723,"vw":10.98},{"c":10.995,"h":10.995,"l":10.995,"n":2,"o":10.995,"t":"2026-10-22T14:05:00Z","v":2092,"vw":10.995},{"c":10.995,"h":10.995,"l":10.995,"n":1,"o":10.995,"t":"2026-10-22T14:10:00Z","v":175,"vw":10.995},{"c":10.96,"h":10.98,"l":10.95,"n":17,"o":10.98,"t":"2026-10-22T14:15:00Z","v":1672,"vw":10.972288},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-22T14:25:00Z","v":201,"vw":10.96},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-10-22T14:30:00Z","v":107,"vw":10.93},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T14:35:00Z","v":110,"vw":10.88},{"c":10.92,"h":10.92,"l":10.89,"n":4,"o":10.89,"t":"2026-10-22T14:45:00Z","v":451,"vw":10.9075},{"c":10.89,"h":10.905,"l":10.89,"n":3,"o":10.905,"t":"2026-10-22T14:50:00Z","v":201,"vw":10.8975},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T14:55:00Z","v":101,"vw":10.88},{"c":10.88,"h":10.89,"l":10.88,"n":6,"o":10.89,"t":"2026-10-22T15:00:00Z","v":751,"vw":10.881429},{"c":10.86,"h":10.88,"l":10.86,"n":2,"o":10.88,"t":"2026-10-22T15:05:00Z","v":300,"vw":10.873333},{"c":10.85,"h":10.85,"l":10.84,"n":5,"o":10.84,"t":"2026-10-22T15:10:00Z","v":229,"vw":10.845},{"c":10.83,"h":10.845,"l":10.83,"n":4,"o":10.84,"t":"2026-10-22T15:15:00Z","v":400,"vw":10.83995},{"c":10.855,"h":10.9,"l":10.8504,"n":12,"o":10.9,"t":"2026-10-22T15:20:00Z","v":507,"vw":10.86885},{"c":10.8554,"h":10.87,"l":10.8554,"n":6,"o":10.87,"t":"2026-10-22T15:25:00Z","v":2791,"vw":10.869054},{"c":10.85,"h":10.85,"l":10.85,"n":7,"o":10.85,"t":"2026-10-22T15:30:00Z","v":404,"vw":10.85},{"c":10.865,"h":10.865,"l":10.865,"n":1,"o":10.865,"t":"2026-10-22T15:40:00Z","v":300,"vw":10.865},{"c":10.8201,"h":10.83,"l":10.8201,"n":12,"o":10.83,"t":"2026-10-22T15:45:00Z","v":334,"vw":10.8237},{"c":10.849,"h":10.849,"l":10.849,"n":1,"o":10.849,"t":"2026-10-22T15:50:00Z","v":100,"vw":10.849},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-22T16:05:00Z","v":202,"vw":10.88},{"c":10.88,"h":10.9,"l":10.88,"n":4,"o":10.9,"t":"2026-10-22T16:10:00Z","v":303,"vw":10.8933},{"c":10.87,"h":10.899,"l":10.87,"n":2,"o":10.899,"t":"2026-10-22T16:25:00Z","v":295,"vw":10.889169},{"c":10.883,"h":10.883,"l":10.865,"n":2,"o":10.865,"t":"2026-10-22T16:30:00Z","v":290,"vw":10.876793},{"c":10.845,"h":10.865,"l":10.84,"n":7,"o":10.865,"t":"2026-10-22T16:40:00Z","v":799,"vw":10.847977},{"c":10.83,"h":10.83,"l":10.83,"n":3,"o":10.83,"t":"2026-10-22T16:45:00Z","v":124,"vw":10.83},{"c":10.695,"h":10.71,"l":10.68,"n":11,"o":10.7025,"t":"2026-10-22T16:50:00Z","v":1178,"vw":10.698463},{"c":10.779,"h":10.779,"l":10.778,"n":5,"o":10.778,"t":"2026-10-22T16:55:00Z","v":828,"vw":10.778714}],"history":[{"c":27.0937,"h":28.92,"l":27.0788,"n":3634,"o":28.92,"t":"2025-10-28T04:00:00Z","v":307198,"vw":28.102931},{"c":27.42,"h":28.14,"l":26.85,"n":1854,"o":27.85,"t":"2025-10-29T04:00:00Z","v":253097,"vw":27.524309},{"c":26.1023,"h":27.33,"l":26.08,"n":931,"o":27.33,"t":"2025-10-30T04:00:00Z","v":84433,"vw":26.648431},{"c":27.1986,"h":27.419,"l":26.12,"n":990,"o":27.06,"t":"2025-10-31T04:00:00Z","v":108786,"vw":26.882026},{"c":24.0944,"h":25.13,"l":23.36,"n":1433,"o":25.13,"t":"2025-11-03T05:00:00Z","v":176933,"vw":24.536479},{"c":22.6191,"h":24.205,"l":22.06,"n":798,"o":23.53,"t":"2025-11-04T05:00:00Z","v":66886,"vw":23.13751},{"c":24.0142,"h":24.18,"l":23.498,"n":455,"o":23.95,"t":"2025-11-05T05:00:00Z","v":39461,"vw":23.930247},{"c":22.1067,"h":23.11,"l":22.077,"n":615,"o":23.11,"t":"2025-11-06T05:00:00Z","v":72443,"vw":22.63364},{"c":24.4465,"h":24.75,"l":22.073,"n":785,"o":22.45,"t":"2025-11-07T05:00:00Z","v":65955,"vw":23.800283},{"c":26.54,"h":26.64,"l":25.6901,"n":950,"o":26.38,"t":"2025-11-10T05:00:00Z","v":78834,"vw":26.232624},{"c":24.576,"h":25.48,"l":24.57,"n":558,"o":25.32,"t":"2025-11-11T05:00:00Z","v":34937,"vw":25.025945},{"c":23.9703,"h":25.4,"l":23.7915,"n":643,"o":25.34,"t":"2025-11-12T05:00:00Z","v":53531,"vw":24.479695},{"c":22.3207,"h":24.5106,"l":22.22,"n":714,"o":24.22,"t":"2025-11-13T05:00:00Z","v":58760,"vw":23.451164},{"c":21.2455,"h":22.05,"l":21.2455,"n":941,"o":21.64,"t":"2025-11-14T05:00:00Z","v":69651,"vw":21.703815},{"c":19.6054,"h":20.94,"l":19.4468,"n":689,"o":20.23,"t":"2025-11-17T05:00:00Z","v":74155,"vw":20.048856},{"c":20.7449,"h":20.89,"l":19.905,"n":576,"o":19.98,"t":"2025-11-18T05:00:00Z","v":61596,"vw":20.601369},{"c":19.52,"h":20.31,"l":18.93,"n":690,"o":19.87,"t":"2025-11-19T05:00:00Z","v":75120,"vw":19.513686},{"c":18.7725,"h":19.99,"l":18.54,"n":655,"o":19.99,"t":"2025-11-20T05:00:00Z","v":68882,"vw":19.061431},{"c":17.76,"h":18.35,"l":17.3201,"n":925,"o":17.64,"t":"2025-11-21T05:00:00Z","v":140158,"vw":17.839842},{"c":20.6073,"h":20.71,"l":19.3,"n":832,"o":19.56,"t":"2025-11-24T05:00:00Z","v":134551,"vw":20.035432},{"c":19.8433,"h":19.95,"l":19.3,"n":536,"o":19.62,"t":"2025-11-25T05:00:00Z","v":59360,"vw":19.610477},{"c":20.34,"h":20.68,"l":19.5,"n":536,"o":19.88,"t":"2025-11-26T05:00:00Z","v":69891,"vw":20.313192},{"c":19.9532,"h":20.7799,"l":19.87,"n":310,"o":20.76,"t":"2025-11-28T05:00:00Z","v":31021,"vw":20.421944},{"c":18.2467,"h":18.47,"l":17.8959,"n":703,"o":18.47,"t":"2025-12-01T05:00:00Z","v":66248,"vw":18.155982},{"c":19.7891,"h":19.93,"l":18.705,"n":583,"o":18.78,"t":"2025-12-02T05:00:00Z","v":86549,"vw":19.506474},{"c":20.0286,"h":20.1499,"l":19.6883,"n":392,"o":19.97,"t":"2025-12-03T05:00:00Z","v":28242,"vw":19.958968},{"c":19.2242,"h":19.48,"l":18.942,"n":418,"o":19.25,"t":"2025-12-04T05:00:00Z","v":23663,"vw":19.206451},{"c":18.3751,"h":18.882,"l":18.23,"n":420,"o":18.65,"t":"2025-12-05T05:00:00Z","v":29319,"vw":18.485586},{"c":18.5509,"h":18.6787,"l":18.38,"n":350,"o":18.54,"t":"2025-12-08T05:00:00Z","v":21167,"vw":18.533317},{"c":19.1001,"h":19.6199,"l":18.4001,"n":433,"o":18.6,"t":"2025-12-09T05:00:00Z","v":26546,"vw":19.132015},{"c":18.8894,"h":19.35,"l":18.56,"n":267,"o":18.74,"t":"2025-12-10T05:00:00Z","v":17847,"vw":18.8758},{"c":17.7772,"h":17.85,"l":17.63,"n":409,"o":17.75,"t":"2025-12-11T05:00:00Z","v":37065,"vw":17.71843},{"c":16.9281,"h":17.705,"l":16.89,"n":823,"o":17.69,"t":"2025-12-12T05:00:00Z","v":247773,"vw":17.031484},{"c":15.3119,"h":16.3549,"l":15.27,"n":918,"o":16.35,"t":"2025-12-15T05:00:00Z","v":96068,"vw":15.663964},{"c":15.6186,"h":15.87,"l":15.55,"n":302,"o":15.76,"t":"2025-12-16T05:00:00Z","v":48221,"vw":15.676528},{"c":15.0166,"h":16.006,"l":14.84,"n":441,"o":15.61,"t":"2025-12-17T05:00:00Z","v":46433,"vw":15.075202},{"c":14.3747,"h":15.46,"l":14.25,"n":452,"o":15.46,"t":"2025-12-18T05:00:00Z","v":53937,"vw":14.890887},{"c":15.49,"h":15.56,"l":15,"n":397,"o":15.07,"t":"2025-12-19T05:00:00Z","v":29881,"vw":15.348301},{"c":15.4303,"h":15.996,"l":15.38,"n":480,"o":15.7,"t":"2025-12-22T05:00:00Z","v":40353,"vw":15.66775},{"c":15.1595,"h":15.279,"l":14.9699,"n":315,"o":15.17,"t":"2025-12-23T05:00:00Z","v":33032,"vw":15.118878},{"c":14.9198,"h":15.07,"l":14.85,"n":250,"o":15.07,"t":"2025-12-24T05:00:00Z","v":43372,"vw":14.932177},{"c":15.3281,"h":15.58,"l":15.1,"n":347,"o":15.58,"t":"2025-12-26T05:00:00Z","v":46049,"vw":15.25553},{"c":15.3685,"h":15.75,"l":15.35,"n":333,"o":15.51,"t":"2025-12-29T05:00:00Z","v":45065,"vw":15.452112},{"c":15.08,"h":15.3886,"l":15.02,"n":348,"o":15.33,"t":"2025-12-30T05:00:00Z","v":35850,"vw":15.19955},{"c":14.6261,"h":15.06,"l":14.42,"n":429,"o":15.06,"t":"2025-12-31T05:00:00Z","v":30243,"vw":14.645293},{"c":16.4885,"h":16.5643,"l":16.15,"n":672,"o":16.21,"t":"2026-01-02T05:00:00Z","v":57567,"vw":16.371108},{"c":17.75,"h":17.909,"l":16.94,"n":782,"o":17.01,"t":"2026-01-05T05:00:00Z","v":83641,"vw":17.398329},{"c":17.4409,"h":18.49,"l":17.03,"n":581,"o":18.49,"t":"2026-01-06T05:00:00Z","v":72330,"vw":17.831982},{"c":16.77,"h":17.0876,"l":16.76,"n":458,"o":16.9,"t":"2026-01-07T05:00:00Z","v":36147,"vw":16.883226},{"c":16.4673,"h":16.739,"l":16.1684,"n":357,"o":16.25,"t":"2026-01-08T05:00:00Z","v":31968,"vw":16.440771},{"c":16.3635,"h":16.88,"l":16.16,"n":403,"o":16.34,"t":"2026-01-09T05:00:00Z","v":40784,"vw":16.506052},{"c":15.87,"h":16.22,"l":15.67,"n":503,"o":15.67,"t":"2026-01-12T05:00:00Z","v":67160,"vw":15.992781},{"c":16.3281,"h":16.64,"l":16.0678,"n":353,"o":16.18,"t":"2026-01-13T05:00:00Z","v":40406,"vw":16.375216},{"c":16.8925,"h":17.44,"l":16.8096,"n":931,"o":17.02,"t":"2026-01-14T05:00:00Z","v":106059,"vw":17.165463},{"c":15.9306,"h":16.679,"l":15.92,"n":654,"o":16.65,"t":"2026-01-15T05:00:00Z","v":75266,"vw":16.347247},{"c":16.2531,"h":16.2531,"l":15.7351,"n":657,"o":16.01,"t":"2026-01-16T05:00:00Z","v":67690,"vw":15.897002},{"c":14.6125,"h":14.88,"l":14.3838,"n":958,"o":14.68,"t":"2026-01-20T05:00:00Z","v":98966,"vw":14.62186},{"c":15.1687,"h":15.2399,"l":14.4586,"n":529,"o":15.03,"t":"2026-01-21T05:00:00Z","v":67088,"vw":14.839861},{"c":14.7831,"h":14.93,"l":14.6,"n":567,"o":14.87,"t":"2026-01-22T05:00:00Z","v":68857,"vw":14.796192},{"c":14.9544,"h":15.4,"l":14.7,"n":501,"o":14.95,"t":"2026-01-23T05:00:00Z","v":66007,"vw":15.127342},{"c":14.4809,"h":14.749,"l":14.43,"n":654,"o":14.5,"t":"2026-01-26T05:00:00Z","v":81721,"vw":14.539637},{"c":14.8046,"h":14.8055,"l":14.27,"n":458,"o":14.44,"t":"2026-01-27T05:00:00Z","v":59799,"vw":14.416091},{"c":14.59,"h":14.78,"l":14.5,"n":392,"o":14.77,"t":"2026-01-28T05:00:00Z","v":42442,"vw":14.611315},{"c":13.74,"h":14.2,"l":13.46,"n":812,"o":14.2,"t":"2026-01-29T05:00:00Z","v":133543,"vw":13.77547},{"c":13.5,"h":13.74,"l":13.22,"n":506,"o":13.62,"t":"2026-01-30T05:00:00Z","v":50179,"vw":13.55277},{"c":12.7528,"h":13.0743,"l":12.685,"n":743,"o":12.71,"t":"2026-02-02T05:00:00Z","v":108436,"vw":12.837298},{"c":12.7278,"h":12.8196,"l":12,"n":624,"o":12.53,"t":"2026-02-03T05:00:00Z","v":73952,"vw":12.404235},{"c":12.4138,"h":12.59,"l":12.08,"n":483,"o":12.59,"t":"2026-02-04T05:00:00Z","v":83990,"vw":12.325086},{"c":10.5251,"h":11.73,"l":10.26,"n":901,"o":11.66,"t":"2026-02-05T05:00:00Z","v":99530,"vw":11.0467},{"c":12.4058,"h":13.38,"l":11.84,"n":658,"o":11.85,"t":"2026-02-06T05:00:00Z","v":96377,"vw":12.484873},{"c":12.8085,"h":12.83,"l":12.14,"n":551,"o":12.24,"t":"2026-02-09T05:00:00Z","v":45201,"vw":12.530811},{"c":12.3378,"h":12.5182,"l":12.2077,"n":458,"o":12.43,"t":"2026-02-10T05:00:00Z","v":34945,"vw":12.380089},{"c":12.182,"h":12.35,"l":11.9055,"n":415,"o":12.35,"t":"2026-02-11T05:00:00Z","v":45766,"vw":12.090989},{"c":12.37,"h":13.1,"l":12.3031,"n":374,"o":13.1,"t":"2026-02-12T05:00:00Z","v":42115,"vw":12.524162},{"c":13.2639,"h":13.29,"l":12.795,"n":535,"o":12.85,"t":"2026-02-13T05:00:00Z","v":54287,"vw":13.125094},{"c":13.867,"h":14.13,"l":13.5793,"n":539,"o":13.81,"t":"2026-02-17T05:00:00Z","v":52030,"vw":13.840286},{"c":13.55,"h":13.969,"l":13.5,"n":582,"o":13.62,"t":"2026-02-18T05:00:00Z","v":59080,"vw":13.690386},{"c":13.3944,"h":13.42,"l":13.146,"n":344,"o":13.24,"t":"2026-02-19T05:00:00Z","v":33046,"vw":13.289012},{"c":13.6362,"h":13.82,"l":13.44,"n":279,"o":13.44,"t":"2026-02-20T05:00:00Z","v":29536,"vw":13.654159},{"c":12.9845,"h":13.2,"l":12.79,"n":556,"o":13.15,"t":"2026-02-23T05:00:00Z","v":61251,"vw":12.974894},{"c":13.1007,"h":13.23,"l":12.7035,"n":288,"o":12.78,"t":"2026-02-24T05:00:00Z","v":24083,"vw":13.03387},{"c":14.367,"h":14.45,"l":13.729,"n":623,"o":13.79,"t":"2026-02-25T05:00:00Z","v":93357,"vw":14.02714},{"c":13.93,"h":14.09,"l":13.56,"n":468,"o":14.09,"t":"2026-02-26T05:00:00Z","v":66983,"vw":13.799117},{"c":13.6393,"h":13.83,"l":13.57,"n":401,"o":13.77,"t":"2026-02-27T05:00:00Z","v":40964,"vw":13.677877},{"c":13.6277,"h":14.059,"l":13.2053,"n":479,"o":13.22,"t":"2026-03-02T05:00:00Z","v":42332,"vw":13.664543},{"c":13.2172,"h":13.3599,"l":12.9,"n":384,"o":13.06,"t":"2026-03-03T05:00:00Z","v":42827,"vw":13.071811},{"c":13.8878,"h":14.19,"l":13.7601,"n":395,"o":13.83,"t":"2026-03-04T05:00:00Z","v":38454,"vw":13.959144},{"c":13.7287,"h":13.81,"l":13.43,"n":290,"o":13.74,"t":"2026-03-05T05:00:00Z","v":21230,"vw":13.590222},{"c":13.2579,"h":13.37,"l":13.12,"n":383,"o":13.37,"t":"2026-03-06T05:00:00Z","v":47553,"vw":13.218989},{"c":12.9384,"h":13.1384,"l":12.851,"n":523,"o":13.05,"t":"2026-03-09T04:00:00Z","v":51181,"vw":12.965863},{"c":13.1009,"h":13.509,"l":13.0493,"n":306,"o":13.26,"t":"2026-03-10T04:00:00Z","v":23334,"vw":13.209867},{"c":12.9661,"h":13.1258,"l":12.795,"n":352,"o":13.11,"t":"2026-03-11T04:00:00Z","v":22725,"vw":12.949768},{"c":12.8997,"h":13.029,"l":12.75,"n":284,"o":12.95,"t":"2026-03-12T04:00:00Z","v":20917,"vw":12.862795},{"c":12.995,"h":13.649,"l":12.99,"n":376,"o":13.56,"t":"2026-03-13T04:00:00Z","v":45503,"vw":13.426391},{"c":13.5969,"h":13.649,"l":13.37,"n":408,"o":13.48,"t":"2026-03-16T04:00:00Z","v":58852,"vw":13.512925},{"c":13.467,"h":13.63,"l":13.45,"n":309,"o":13.49,"t":"2026-03-17T04:00:00Z","v":31479,"vw":13.534303},{"c":12.9805,"h":13.23,"l":12.91,"n":342,"o":13.23,"t":"2026-03-18T04:00:00Z","v":42551,"vw":13.05391},{"c":12.7128,"h":12.73,"l":12.49,"n":415,"o":12.59,"t":"2026-03-19T04:00:00Z","v":73540,"vw":12.600669},{"c":12.6663,"h":12.75,"l":12.585,"n":353,"o":12.75,"t":"2026-03-20T04:00:00Z","v":43186,"vw":12.664974},{"c":12.655,"h":12.99,"l":12.56,"n":454,"o":12.69,"t":"2026-03-23T04:00:00Z","v":62188,"vw":12.710177},{"c":12.595,"h":12.81,"l":12.5201,"n":186,"o":12.76,"t":"2026-03-24T04:00:00Z","v":18921,"vw":12.654719},{"c":12.8814,"h":13.07,"l":12.81,"n":205,"o":13.07,"t":"2026-03-25T04:00:00Z","v":27035,"vw":12.934535},{"c":12.34,"h":12.599,"l":12.3301,"n":350,"o":12.51,"t":"2026-03-26T04:00:00Z","v":51725,"vw":12.479903},{"c":12.1433,"h":12.25,"l":12.0853,"n":359,"o":12.24,"t":"2026-03-27T04:00:00Z","v":57287,"vw":12.154143},{"c":11.9134,"h":12.28,"l":11.8721,"n":280,"o":12.28,"t":"2026-03-30T04:00:00Z","v":28899,"vw":12.108067},{"c":11.91,"h":11.95,"l":11.5,"n":392,"o":11.66,"t":"2026-03-31T04:00:00Z","v":42013,"vw":11.703598},{"c":12.2028,"h":12.35,"l":12.17,"n":198,"o":12.35,"t":"2026-04-01T04:00:00Z","v":18955,"vw":12.23738},{"c":11.9624,"h":11.9799,"l":11.572,"n":322,"o":11.62,"t":"2026-04-02T04:00:00Z","v":32520,"vw":11.739101},{"c":12.0693,"h":12.1787,"l":12.05,"n":292,"o":12.13,"t":"2026-04-06T04:00:00Z","v":32903,"vw":12.10819},{"c":11.8669,"h":11.8669,"l":11.721,"n":292,"o":11.81,"t":"2026-04-07T04:00:00Z","v":33485,"vw":11.764184},{"c":12.17,"h":12.5984,"l":12.17,"n":273,"o":12.53,"t":"2026-04-08T04:00:00Z","v":24414,"vw":12.371455},{"c":12.3071,"h":12.37,"l":12.0183,"n":267,"o":12.04,"t":"2026-04-09T04:00:00Z","v":27569,"vw":12.221675},{"c":12.3032,"h":12.3242,"l":12.04,"n":353,"o":12.13,"t":"2026-04-10T04:00:00Z","v":40550,"vw":12.202673},{"c":11.7598,"h":11.78,"l":11.55,"n":493,"o":11.69,"t":"2026-04-13T04:00:00Z","v":56838,"vw":11.653635},{"c":11.6157,"h":11.97,"l":11.58,"n":434,"o":11.82,"t":"2026-04-14T04:00:00Z","v":54781,"vw":11.782764},{"c":11.89,"h":11.91,"l":11.7,"n":266,"o":11.77,"t":"2026-04-15T04:00:00Z","v":26518,"vw":11.80456},{"c":12.5,"h":12.5,"l":11.89,"n":528,"o":12.2,"t":"2026-04-16T04:00:00Z","v":100122,"vw":12.146338},{"c":12.44,"h":12.89,"l":12.32,"n":411,"o":12.89,"t":"2026-04-17T04:00:00Z","v":39987,"vw":12.602578},{"c":12.225,"h":12.3199,"l":12.09,"n":257,"o":12.15,"t":"2026-04-20T04:00:00Z","v":18033,"vw":12.183454},{"c":12.1291,"h":12.36,"l":12.11,"n":218,"o":12.28,"t":"2026-04-21T04:00:00Z","v":20775,"vw":12.237779},{"c":12.505,"h":12.72,"l":12.4196,"n":353,"o":12.49,"t":"2026-04-22T04:00:00Z","v":29187,"vw":12.569124},{"c":12.3029,"h":12.45,"l":12.27,"n":245,"o":12.45,"t":"2026-04-23T04:00:00Z","v":40602,"vw":12.332371},{"c":12.445,"h":12.4669,"l":12.34,"n":267,"o":12.42,"t":"2026-04-24T04:00:00Z","v":30279,"vw":12.422034},{"c":12.185,"h":12.4301,"l":12.13,"n":332,"o":12.43,"t":"2026-04-27T04:00:00Z","v":51091,"vw":12.276576},{"c":12.165,"h":12.1801,"l":12.06,"n":180,"o":12.1,"t":"2026-04-28T04:00:00Z","v":12814,"vw":12.136949},{"c":11.979,"h":12.21,"l":11.88,"n":185,"o":12.21,"t":"2026-04-29T04:00:00Z","v":17753,"vw":12.134515},{"c":11.9528,"h":12.0958,"l":11.9528,"n":346,"o":12.07,"t":"2026-04-30T04:00:00Z","v":47872,"vw":12.012872},{"c":12.005,"h":12.1,"l":12,"n":278,"o":12.08,"t":"2026-05-01T04:00:00Z","v":20419,"vw":12.036321},{"c":12.01,"h":12.15,"l":11.9601,"n":417,"o":12.01,"t":"2026-05-04T04:00:00Z","v":63982,"vw":12.021598},{"c":12.36,"h":12.44,"l":12.2401,"n":358,"o":12.35,"t":"2026-05-05T04:00:00Z","v":128629,"vw":12.303748},{"c":12.485,"h":12.57,"l":12.33,"n":345,"o":12.47,"t":"2026-05-06T04:00:00Z","v":43174,"vw":12.465069},{"c":12.23,"h":12.43,"l":12.19,"n":269,"o":12.43,"t":"2026-05-07T04:00:00Z","v":43558,"vw":12.348897},{"c":12.65,"h":12.71,"l":12.31,"n":361,"o":12.32,"t":"2026-05-08T04:00:00Z","v":42473,"vw":12.503385},{"c":13.13,"h":13.27,"l":13,"n":487,"o":13.19,"t":"2026-05-11T04:00:00Z","v":58701,"vw":13.13051},{"c":12.78,"h":12.93,"l":12.6446,"n":335,"o":12.93,"t":"2026-05-12T04:00:00Z","v":39970,"vw":12.764511},{"c":12.7,"h":12.7099,"l":12.5,"n":429,"o":12.63,"t":"2026-05-13T04:00:00Z","v":61652,"vw":12.595595},{"c":13.1296,"h":13.42,"l":12.85,"n":498,"o":12.9,"t":"2026-05-14T04:00:00Z","v":58729,"vw":13.13241},{"c":12.63,"h":12.76,"l":12.47,"n":368,"o":12.69,"t":"2026-05-15T04:00:00Z","v":41122,"vw":12.631589},{"c":12.145,"h":12.18,"l":11.9901,"n":426,"o":12.16,"t":"2026-05-18T04:00:00Z","v":48886,"vw":12.068499},{"c":12.03,"h":12.2111,"l":11.9951,"n":336,"o":12.19,"t":"2026-05-19T04:00:00Z","v":48199,"vw":12.097335},{"c":12.17,"h":12.226,"l":12.02,"n":299,"o":12.08,"t":"2026-05-20T04:00:00Z","v":45653,"vw":12.108701},{"c":12.295,"h":12.3499,"l":12,"n":260,"o":12.04,"t":"2026-05-21T04:00:00Z","v":23524,"vw":12.110411},{"c":12.0565,"h":12.37,"l":11.94,"n":302,"o":12.32,"t":"2026-05-22T04:00:00Z","v":37752,"vw":12.090203},{"c":11.835,"h":12.13,"l":11.785,"n":469,"o":12.06,"t":"2026-05-26T04:00:00Z","v":45621,"vw":11.959851},{"c":11.7018,"h":11.79,"l":11.6176,"n":286,"o":11.72,"t":"2026-05-27T04:00:00Z","v":23307,"vw":11.694019},{"c":12.04,"h":12.54,"l":11.67,"n":816,"o":11.67,"t":"2026-05-28T04:00:00Z","v":205318,"vw":12.173152},{"c":12.6392,"h":12.6699,"l":12.085,"n":481,"o":12.22,"t":"2026-05-29T04:00:00Z","v":96748,"vw":12.308587},{"c":12.685,"h":12.7879,"l":12.53,"n":398,"o":12.72,"t":"2026-06-01T04:00:00Z","v":59665,"vw":12.666361},{"c":11.9403,"h":12.32,"l":11.8,"n":543,"o":12.29,"t":"2026-06-02T04:00:00Z","v":124965,"vw":12.162884},{"c":11.645,"h":11.94,"l":11.625,"n":336,"o":11.94,"t":"2026-06-03T04:00:00Z","v":29375,"vw":11.80126},{"c":11.5362,"h":11.865,"l":11.43,"n":416,"o":11.53,"t":"2026-06-04T04:00:00Z","v":53915,"vw":11.639458},{"c":10.8,"h":11.2699,"l":10.571,"n":726,"o":11.23,"t":"2026-06-05T04:00:00Z","v":116948,"vw":10.898293},{"c":11.1391,"h":11.31,"l":11.12,"n":385,"o":11.2,"t":"2026-06-08T04:00:00Z","v":65937,"vw":11.187069},{"c":10.9346,"h":11,"l":10.72,"n":356,"o":10.97,"t":"2026-06-09T04:00:00Z","v":54580,"vw":10.878006},{"c":10.61,"h":10.9,"l":10.5911,"n":910,"o":10.73,"t":"2026-06-10T04:00:00Z","v":396569,"vw":10.765909},{"c":10.815,"h":10.83,"l":10.5,"n":566,"o":10.66,"t":"2026-06-11T04:00:00Z","v":146798,"vw":10.736082},{"c":10.62,"h":10.855,"l":10.555,"n":329,"o":10.74,"t":"2026-06-12T04:00:00Z","v":53338,"vw":10.765321},{"c":11.26,"h":11.48,"l":11.235,"n":533,"o":11.32,"t":"2026-06-15T04:00:00Z","v":119043,"vw":11.334597},{"c":11.03,"h":11.3,"l":10.99,"n":224,"o":11.24,"t":"2026-06-16T04:00:00Z","v":31228,"vw":11.140792},{"c":10.8423,"h":11.207,"l":10.82,"n":294,"o":11.02,"t":"2026-06-17T04:00:00Z","v":42007,"vw":11.025323},{"c":10.9089,"h":11.08,"l":10.725,"n":247,"o":10.99,"t":"2026-06-18T04:00:00Z","v":22658,"vw":10.868509},{"c":10.7716,"h":10.95,"l":10.7566,"n":377,"o":10.91,"t":"2026-06-22T04:00:00Z","v":79793,"vw":10.874258},{"c":10.5095,"h":10.62,"l":10.48,"n":329,"o":10.53,"t":"2026-06-23T04:00:00Z","v":30786,"vw":10.546332},{"c":10.1344,"h":10.32,"l":9.94,"n":508,"o":10.32,"t":"2026-06-24T04:00:00Z","v":51900,"vw":10.109402},{"c":9.9145,"h":10.07,"l":9.7,"n":370,"o":10.07,"t":"2026-06-25T04:00:00Z","v":30227,"vw":9.882657},{"c":9.8047,"h":10.059,"l":9.76,"n":348,"o":9.86,"t":"2026-06-26T04:00:00Z","v":33116,"vw":9.896247},{"c":9.8,"h":9.8436,"l":9.65,"n":570,"o":9.71,"t":"2026-06-29T04:00:00Z","v":111809,"vw":9.721982},{"c":9.4795,"h":9.65,"l":9.4,"n":337,"o":9.53,"t":"2026-06-30T04:00:00Z","v":24908,"vw":9.543111},{"c":9.7834,"h":9.95,"l":9.4,"n":584,"o":9.4,"t":"2026-07-01T04:00:00Z","v":188473,"vw":9.729836},{"c":9.9178,"h":10.19,"l":9.88,"n":490,"o":10.17,"t":"2026-07-02T04:00:00Z","v":137850,"vw":10.135605},{"c":10.1179,"h":10.23,"l":9.89,"n":421,"o":9.92,"t":"2026-07-06T04:00:00Z","v":63715,"vw":10.061521},{"c":9.7549,"h":9.95,"l":9.62,"n":303,"o":9.77,"t":"2026-07-07T04:00:00Z","v":29522,"vw":9.791323},{"c":9.5,"h":9.55,"l":9.401,"n":419,"o":9.45,"t":"2026-07-08T04:00:00Z","v":35339,"vw":9.478487},{"c":9.57,"h":9.7,"l":9.52,"n":274,"o":9.63,"t":"2026-07-09T04:00:00Z","v":26881,"vw":9.592683},{"c":9.5668,"h":9.699,"l":9.5,"n":265,"o":9.65,"t":"2026-07-10T04:00:00Z","v":27672,"vw":9.568129},{"c":9.03,"h":9.169,"l":8.9801,"n":562,"o":9.13,"t":"2026-07-13T04:00:00Z","v":53850,"vw":9.082508},{"c":9.07,"h":9.2,"l":9.03,"n":320,"o":9.2,"t":"2026-07-14T04:00:00Z","v":33086,"vw":9.111622},{"c":9.185,"h":9.3,"l":9.16,"n":280,"o":9.3,"t":"2026-07-15T04:00:00Z","v":22896,"vw":9.198207},{"c":9.16,"h":9.26,"l":9.1529,"n":224,"o":9.21,"t":"2026-07-16T04:00:00Z","v":18188,"vw":9.205824},{"c":8.9996,"h":9.04,"l":8.885,"n":340,"o":8.96,"t":"2026-07-17T04:00:00Z","v":53772,"vw":8.97366},{"c":9,"h":9.115,"l":8.97,"n":301,"o":9.05,"t":"2026-07-20T04:00:00Z","v":21170,"vw":9.042212},{"c":9.5174,"h":9.64,"l":9.285,"n":325,"o":9.33,"t":"2026-07-21T04:00:00Z","v":25113,"vw":9.36507},{"c":9.7577,"h":10.08,"l":9.65,"n":326,"o":9.65,"t":"2026-07-22T04:00:00Z","v":28889,"vw":9.829985},{"c":9.8197,"h":9.8721,"l":9.67,"n":318,"o":9.82,"t":"2026-07-23T04:00:00Z","v":30681,"vw":9.798981},{"c":9.7138,"h":9.795,"l":9.58,"n":306,"o":9.63,"t":"2026-07-24T04:00:00Z","v":48552,"vw":9.640689},{"c":9.3844,"h":9.499,"l":9.25,"n":397,"o":9.46,"t":"2026-07-27T04:00:00Z","v":67218,"vw":9.363742},{"c":9.3034,"h":9.36,"l":9.11,"n":229,"o":9.22,"t":"2026-07-28T04:00:00Z","v":17626,"vw":9.227714},{"c":9.165,"h":9.3,"l":9.14,"n":219,"o":9.3,"t":"2026-07-29T04:00:00Z","v":31023,"vw":9.21265},{"c":9.3271,"h":9.35,"l":9.2215,"n":236,"o":9.31,"t":"2026-07-30T04:00:00Z","v":46756,"vw":9.286705},{"c":9.265,"h":9.3149,"l":9.1951,"n":171,"o":9.2051,"t":"2026-07-31T04:00:00Z","v":10210,"vw":9.23386},{"c":9.58,"h":9.63,"l":9.37,"n":251,"o":9.39,"t":"2026-08-03T04:00:00Z","v":29615,"vw":9.400852},{"c":9.5546,"h":9.56,"l":9.43,"n":265,"o":9.54,"t":"2026-08-04T04:00:00Z","v":9817,"vw":9.519971},{"c":9.47,"h":9.53,"l":9.36,"n":237,"o":9.5,"t":"2026-08-05T04:00:00Z","v":49285,"vw":9.460851},{"c":9.2908,"h":9.45,"l":9.2908,"n":247,"o":9.39,"t":"2026-08-06T04:00:00Z","v":26181,"vw":9.360617},{"c":9.215,"h":9.305,"l":9.1261,"n":229,"o":9.305,"t":"2026-08-07T04:00:00Z","v":14073,"vw":9.229366},{"c":9.26,"h":9.32,"l":9.21,"n":209,"o":9.2851,"t":"2026-08-10T04:00:00Z","v":27078,"vw":9.234122},{"c":9.01,"h":9.12,"l":8.97,"n":312,"o":9.11,"t":"2026-08-11T04:00:00Z","v":22766,"vw":9.04228},{"c":8.94,"h":9.0599,"l":8.92,"n":322,"o":9.05,"t":"2026-08-12T04:00:00Z","v":17344,"vw":8.976784},{"c":8.915,"h":9.09,"l":8.915,"n":219,"o":9,"t":"2026-08-13T04:00:00Z","v":11359,"vw":9.002709},{"c":8.86,"h":8.995,"l":8.851,"n":352,"o":8.92,"t":"2026-08-14T04:00:00Z","v":29939,"vw":8.90801},{"c":8.945,"h":9.02,"l":8.9,"n":239,"o":8.92,"t":"2026-08-17T04:00:00Z","v":16643,"vw":8.97236},{"c":9.0055,"h":9.03,"l":8.94,"n":254,"o":8.94,"t":"2026-08-18T04:00:00Z","v":25621,"vw":8.992154},{"c":9.4614,"h":9.58,"l":9.195,"n":486,"o":9.23,"t":"2026-08-19T04:00:00Z","v":61127,"vw":9.379964},{"c":9.87,"h":10.1599,"l":9.761,"n":746,"o":9.92,"t":"2026-08-20T04:00:00Z","v":101686,"vw":9.953717},{"c":10.35,"h":10.69,"l":10.3301,"n":679,"o":10.63,"t":"2026-08-21T04:00:00Z","v":108518,"vw":10.544809},{"c":10.772,"h":11.03,"l":10.6861,"n":719,"o":10.95,"t":"2026-08-24T04:00:00Z","v":92456,"vw":10.838812},{"c":10.77,"h":11,"l":10.68,"n":646,"o":10.88,"t":"2026-08-25T04:00:00Z","v":137389,"vw":10.916057},{"c":10.535,"h":10.57,"l":10.38,"n":533,"o":10.45,"t":"2026-08-26T04:00:00Z","v":72151,"vw":10.525233},{"c":10.7,"h":10.859,"l":10.62,"n":550,"o":10.71,"t":"2026-08-27T04:00:00Z","v":83115,"vw":10.737701},{"c":10.3799,"h":10.6499,"l":10.0735,"n":484,"o":10.54,"t":"2026-08-28T04:00:00Z","v":66928,"vw":10.365462},{"c":9.98,"h":10.1,"l":9.935,"n":457,"o":10.1,"t":"2026-08-31T04:00:00Z","v":90657,"vw":9.996608},{"c":10.13,"h":10.209,"l":9.9801,"n":303,"o":10.17,"t":"2026-09-01T04:00:00Z","v":27347,"vw":10.127416},{"c":10.0483,"h":10.09,"l":9.9409,"n":321,"o":10.01,"t":"2026-09-02T04:00:00Z","v":35087,"vw":10.013536},{"c":10.82,"h":10.9899,"l":10.48,"n":448,"o":10.48,"t":"2026-09-03T04:00:00Z","v":43349,"vw":10.769575},{"c":10.54,"h":10.6,"l":10.42,"n":337,"o":10.6,"t":"2026-09-04T04:00:00Z","v":43606,"vw":10.503551},{"c":10.79,"h":11.006,"l":10.72,"n":407,"o":10.79,"t":"2026-09-08T04:00:00Z","v":86167,"vw":10.82783},{"c":10.44,"h":10.76,"l":10.44,"n":286,"o":10.76,"t":"2026-09-09T04:00:00Z","v":38010,"vw":10.647396},{"c":10.2218,"h":10.29,"l":10.16,"n":357,"o":10.25,"t":"2026-09-10T04:00:00Z","v":52849,"vw":10.240006},{"c":10.14,"h":10.4545,"l":10.05,"n":332,"o":10.25,"t":"2026-09-11T04:00:00Z","v":38996,"vw":10.339991},{"c":10.5799,"h":10.69,"l":10.37,"n":464,"o":10.43,"t":"2026-09-14T04:00:00Z","v":58142,"vw":10.543598},{"c":10.2648,"h":10.78,"l":10.0601,"n":308,"o":10.78,"t":"2026-09-15T04:00:00Z","v":47593,"vw":10.456509},{"c":9.9736,"h":10.05,"l":9.78,"n":540,"o":10.05,"t":"2026-09-16T04:00:00Z","v":76914,"vw":9.928625},{"c":10.1957,"h":10.3772,"l":10.0323,"n":281,"o":10.16,"t":"2026-09-17T04:00:00Z","v":28941,"vw":10.211538},{"c":10.81,"h":10.82,"l":10.47,"n":530,"o":10.47,"t":"2026-09-18T04:00:00Z","v":118815,"vw":10.696091},{"c":12.44,"h":12.7,"l":12.25,"n":1259,"o":12.38,"t":"2026-09-21T04:00:00Z","v":319212,"vw":12.391277},{"c":13.44,"h":13.6,"l":12.9,"n":1237,"o":13.07,"t":"2026-09-22T04:00:00Z","v":239878,"vw":13.196184},{"c":12.2887,"h":12.825,"l":12.1007,"n":908,"o":12.74,"t":"2026-09-23T04:00:00Z","v":190242,"vw":12.389001},{"c":12.5694,"h":12.91,"l":12.37,"n":1429,"o":12.45,"t":"2026-09-24T04:00:00Z","v":440289,"vw":12.543128},{"c":12.8,"h":12.955,"l":12.56,"n":802,"o":12.88,"t":"2026-09-25T04:00:00Z","v":179935,"vw":12.672117},{"c":16.54,"h":17.75,"l":15.74,"n":4093,"o":16.02,"t":"2026-09-28T04:00:00Z","v":700677,"vw":16.888898},{"c":14.12,"h":15.7,"l":14.025,"n":2273,"o":15.67,"t":"2026-09-29T04:00:00Z","v":553609,"vw":15.036998},{"c":14.74,"h":14.84,"l":14.4276,"n":1703,"o":14.83,"t":"2026-09-30T04:00:00Z","v":556806,"vw":14.679409},{"c":13.98,"h":14.3399,"l":13.88,"n":1071,"o":14.22,"t":"2026-10-01T04:00:00Z","v":174019,"vw":14.092135},{"c":13.54,"h":14.5,"l":13.25,"n":993,"o":14.4,"t":"2026-10-02T04:00:00Z","v":176973,"vw":13.869778},{"c":13.85,"h":14.006,"l":13.645,"n":741,"o":13.92,"t":"2026-10-05T04:00:00Z","v":116789,"vw":13.808962},{"c":13.57,"h":13.7399,"l":13.5601,"n":698,"o":13.7,"t":"2026-10-06T04:00:00Z","v":91456,"vw":13.67575},{"c":12.55,"h":12.76,"l":12.45,"n":1011,"o":12.69,"t":"2026-10-07T04:00:00Z","v":155209,"vw":12.600857},{"c":12.5,"h":12.84,"l":11.94,"n":701,"o":12.79,"t":"2026-10-08T04:00:00Z","v":89701,"vw":12.308578},{"c":12.1397,"h":12.549,"l":12.13,"n":580,"o":12.52,"t":"2026-10-09T04:00:00Z","v":98606,"vw":12.317224},{"c":12.1662,"h":12.4972,"l":12.05,"n":414,"o":12.47,"t":"2026-10-12T04:00:00Z","v":56995,"vw":12.25238},{"c":11.86,"h":12.0388,"l":11.75,"n":517,"o":12,"t":"2026-10-13T04:00:00Z","v":71909,"vw":11.84049},{"c":11.35,"h":11.6295,"l":11.29,"n":500,"o":11.6,"t":"2026-10-14T04:00:00Z","v":64043,"vw":11.396526},{"c":11.56,"h":11.59,"l":10.871,"n":731,"o":11,"t":"2026-10-15T04:00:00Z","v":126344,"vw":11.199032},{"c":11.21,"h":11.79,"l":11.14,"n":410,"o":11.78,"t":"2026-10-16T04:00:00Z","v":68259,"vw":11.436278},{"c":11.1273,"h":11.38,"l":11.101,"n":438,"o":11.34,"t":"2026-10-19T04:00:00Z","v":38326,"vw":11.199906},{"c":11.3074,"h":11.62,"l":11.15,"n":298,"o":11.15,"t":"2026-10-20T04:00:00Z","v":38553,"vw":11.38115},{"c":11.6429,"h":11.7259,"l":11.47,"n":444,"o":11.61,"t":"2026-10-21T04:00:00Z","v":66067,"vw":11.610518},{"c":10.779,"h":11.028,"l":10.68,"n":308,"o":11.02,"t":"2026-10-22T04:00:00Z","v":34429,"vw":10.930402}],"volatilityBars":[{"c":11.03,"h":11.03,"l":11.03,"n":4,"o":11.03,"t":"2026-09-21T08:00:00Z","v":103,"vw":11.03},{"c":11.8897,"h":11.8897,"l":11.8897,"n":1,"o":11.8897,"t":"2026-09-21T08:15:00Z","v":4000,"vw":11.8897},{"c":11.999,"h":11.999,"l":11.98,"n":7,"o":11.98,"t":"2026-09-21T08:30:00Z","v":1495,"vw":11.99297},{"c":11.98,"h":12,"l":11.98,"n":5,"o":11.99,"t":"2026-09-21T08:45:00Z","v":747,"vw":11.987143},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-21T10:15:00Z","v":100,"vw":12.1},{"c":12.15,"h":12.15,"l":12.14,"n":3,"o":12.14,"t":"2026-09-21T10:45:00Z","v":447,"vw":12.142237},{"c":12.15,"h":12.15,"l":12.0719,"n":8,"o":12.08,"t":"2026-09-21T11:00:00Z","v":1315,"vw":12.137658},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-21T11:15:00Z","v":400,"vw":12.09},{"c":12.2,"h":12.35,"l":12.2,"n":18,"o":12.3,"t":"2026-09-21T11:30:00Z","v":30445,"vw":12.288358},{"c":12.35,"h":12.35,"l":12.35,"n":16,"o":12.35,"t":"2026-09-21T11:45:00Z","v":2400,"vw":12.35},{"c":12.29,"h":12.29,"l":12.27,"n":30,"o":12.27,"t":"2026-09-21T12:00:00Z","v":21276,"vw":12.287887},{"c":12.47,"h":12.47,"l":12.26,"n":5,"o":12.47,"t":"2026-09-21T12:15:00Z","v":653,"vw":12.415696},{"c":12.6,"h":12.75,"l":12.47,"n":8,"o":12.47,"t":"2026-09-21T12:30:00Z","v":2066,"vw":12.621282},{"c":12.5527,"h":12.5527,"l":12.5527,"n":1,"o":12.5527,"t":"2026-09-21T12:45:00Z","v":500,"vw":12.5527},{"c":12.23,"h":12.74,"l":12.23,"n":11,"o":12.52,"t":"2026-09-21T13:00:00Z","v":1822,"vw":12.457324},{"c":12.3,"h":12.419,"l":12.2501,"n":85,"o":12.38,"t":"2026-09-21T13:30:00Z","v":20495,"vw":12.344746},{"c":12.39,"h":12.43,"l":12.325,"n":124,"o":12.325,"t":"2026-09-21T13:45:00Z","v":52556,"vw":12.35536},{"c":12.3,"h":12.3608,"l":12.25,"n":25,"o":12.3608,"t":"2026-09-21T14:00:00Z","v":4053,"vw":12.299886},{"c":12.45,"h":12.45,"l":12.272,"n":85,"o":12.275,"t":"2026-09-21T14:15:00Z","v":43173,"vw":12.393051},{"c":12.36,"h":12.43,"l":12.36,"n":135,"o":12.4,"t":"2026-09-21T14:30:00Z","v":47128,"vw":12.392621},{"c":12.46,"h":12.47,"l":12.405,"n":33,"o":12.405,"t":"2026-09-21T14:45:00Z","v":4654,"vw":12.439684},{"c":12.465,"h":12.5,"l":12.43,"n":51,"o":12.43,"t":"2026-09-21T15:00:00Z","v":4973,"vw":12.46708},{"c":12.3,"h":12.419,"l":12.3,"n":19,"o":12.419,"t":"2026-09-21T15:15:00Z","v":1883,"vw":12.344948},{"c":12.41,"h":12.41,"l":12.345,"n":5,"o":12.345,"t":"2026-09-21T15:30:00Z","v":583,"vw":12.391067},{"c":12.59,"h":12.59,"l":12.45,"n":17,"o":12.45,"t":"2026-09-21T15:45:00Z","v":3072,"vw":12.493653},{"c":12.59,"h":12.655,"l":12.57,"n":33,"o":12.59,"t":"2026-09-21T16:00:00Z","v":6926,"vw":12.624112},{"c":12.665,"h":12.69,"l":12.61,"n":23,"o":12.61,"t":"2026-09-21T16:15:00Z","v":2155,"vw":12.642889},{"c":12.59,"h":12.7,"l":12.56,"n":20,"o":12.7,"t":"2026-09-21T16:30:00Z","v":6948,"vw":12.57465},{"c":12.55,"h":12.57,"l":12.5,"n":13,"o":12.57,"t":"2026-09-21T16:45:00Z","v":1120,"vw":12.537163},{"c":12.41,"h":12.5199,"l":12.41,"n":35,"o":12.5199,"t":"2026-09-21T17:00:00Z","v":2909,"vw":12.453458},{"c":12.38,"h":12.415,"l":12.36,"n":10,"o":12.36,"t":"2026-09-21T17:15:00Z","v":1090,"vw":12.394042},{"c":12.47,"h":12.47,"l":12.47,"n":3,"o":12.47,"t":"2026-09-21T17:30:00Z","v":150,"vw":12.47},{"c":12.4,"h":12.4,"l":12.33,"n":3,"o":12.33,"t":"2026-09-21T18:00:00Z","v":330,"vw":12.351538},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-21T18:15:00Z","v":359,"vw":12.42},{"c":12.35,"h":12.39,"l":12.35,"n":4,"o":12.39,"t":"2026-09-21T18:30:00Z","v":722,"vw":12.357226},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-09-21T18:45:00Z","v":295,"vw":12.33},{"c":12.3195,"h":12.34,"l":12.3148,"n":12,"o":12.34,"t":"2026-09-21T19:00:00Z","v":612,"vw":12.33086},{"c":12.35,"h":12.38,"l":12.31,"n":17,"o":12.35,"t":"2026-09-21T19:15:00Z","v":3400,"vw":12.347496},{"c":12.31,"h":12.38,"l":12.2801,"n":47,"o":12.32,"t":"2026-09-21T19:30:00Z","v":24530,"vw":12.362079},{"c":12.425,"h":12.44,"l":12.31,"n":33,"o":12.3351,"t":"2026-09-21T19:45:00Z","v":10291,"vw":12.342615},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-09-21T20:00:00Z","v":319,"vw":12.44},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-09-21T20:15:00Z","v":100,"vw":12.58},{"c":12.46,"h":12.46,"l":12.45,"n":7,"o":12.45,"t":"2026-09-21T20:45:00Z","v":644,"vw":12.453031},{"c":12.5,"h":12.5,"l":12.49,"n":4,"o":12.49,"t":"2026-09-21T21:00:00Z","v":400,"vw":12.4925},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-21T22:45:00Z","v":300,"vw":12.55},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-09-21T23:15:00Z","v":100,"vw":12.69},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-09-21T23:30:00Z","v":300,"vw":12.57},{"c":12.7,"h":12.7,"l":12.57,"n":8,"o":12.57,"t":"2026-09-21T23:45:00Z","v":1002,"vw":12.635},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-09-22T08:45:00Z","v":184,"vw":13.18},{"c":12.605,"h":12.605,"l":12.6,"n":2,"o":12.6,"t":"2026-09-22T11:15:00Z","v":800,"vw":12.6025},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-09-22T11:30:00Z","v":933,"vw":12.77},{"c":12.78,"h":12.78,"l":12.77,"n":5,"o":12.77,"t":"2026-09-22T12:30:00Z","v":1505,"vw":12.775222},{"c":12.969,"h":12.969,"l":12.969,"n":1,"o":12.969,"t":"2026-09-22T13:00:00Z","v":200,"vw":12.969},{"c":13.01,"h":13.17,"l":12.99,"n":15,"o":13.17,"t":"2026-09-22T13:15:00Z","v":1401,"vw":13.016429},{"c":13.099,"h":13.0999,"l":12.99,"n":72,"o":13.07,"t":"2026-09-22T13:30:00Z","v":47524,"vw":13.017764},{"c":13.2,"h":13.2,"l":13.07,"n":36,"o":13.07,"t":"2026-09-22T13:45:00Z","v":4082,"vw":13.151181},{"c":13.29,"h":13.31,"l":13.14,"n":77,"o":13.2,"t":"2026-09-22T14:00:00Z","v":18224,"vw":13.184087},{"c":13.249,"h":13.3,"l":13.1948,"n":66,"o":13.29,"t":"2026-09-22T14:15:00Z","v":16022,"vw":13.280852},{"c":12.94,"h":13.2,"l":12.94,"n":33,"o":13.2,"t":"2026-09-22T14:30:00Z","v":4930,"vw":13.127015},{"c":13.025,"h":13.13,"l":13.025,"n":6,"o":13.13,"t":"2026-09-22T14:45:00Z","v":607,"vw":13.10438},{"c":13.2541,"h":13.2541,"l":13.13,"n":15,"o":13.13,"t":"2026-09-22T15:00:00Z","v":1584,"vw":13.180163},{"c":13.32,"h":13.32,"l":13.25,"n":6,"o":13.3099,"t":"2026-09-22T15:15:00Z","v":476,"vw":13.289967},{"c":13.3701,"h":13.415,"l":13.27,"n":26,"o":13.27,"t":"2026-09-22T15:30:00Z","v":5829,"vw":13.360025},{"c":13.3999,"h":13.41,"l":13.3601,"n":12,"o":13.3601,"t":"2026-09-22T15:45:00Z","v":1183,"vw":13.37626},{"c":13.34,"h":13.36,"l":13.34,"n":4,"o":13.36,"t":"2026-09-22T16:00:00Z","v":700,"vw":13.355714},{"c":13.03,"h":13.19,"l":13.03,"n":29,"o":13.19,"t":"2026-09-22T16:15:00Z","v":5866,"vw":13.119882},{"c":12.9899,"h":12.9899,"l":12.91,"n":20,"o":12.955,"t":"2026-09-22T16:30:00Z","v":4288,"vw":12.931876},{"c":13.1,"h":13.1,"l":12.9,"n":40,"o":12.94,"t":"2026-09-22T16:45:00Z","v":7960,"vw":13.020189},{"c":13.1,"h":13.1,"l":13.08,"n":7,"o":13.08,"t":"2026-09-22T17:00:00Z","v":1251,"vw":13.08482},{"c":13.055,"h":13.06,"l":13.045,"n":4,"o":13.06,"t":"2026-09-22T17:15:00Z","v":2237,"vw":13.046136},{"c":13.06,"h":13.07,"l":13.02,"n":26,"o":13.05,"t":"2026-09-22T17:30:00Z","v":3410,"vw":13.040978},{"c":13.0869,"h":13.0869,"l":13.0469,"n":2,"o":13.0469,"t":"2026-09-22T18:00:00Z","v":582,"vw":13.060646},{"c":13.12,"h":13.1469,"l":13.12,"n":4,"o":13.1469,"t":"2026-09-22T18:15:00Z","v":410,"vw":13.13345},{"c":13.15,"h":13.17,"l":13.055,"n":14,"o":13.055,"t":"2026-09-22T18:30:00Z","v":3233,"vw":13.090696},{"c":13.24,"h":13.26,"l":13.15,"n":46,"o":13.165,"t":"2026-09-22T18:45:00Z","v":7005,"vw":13.200379},{"c":13.44,"h":13.45,"l":13.24,"n":107,"o":13.26,"t":"2026-09-22T19:00:00Z","v":15644,"vw":13.376346},{"c":13.576,"h":13.6,"l":13.42,"n":52,"o":13.42,"t":"2026-09-22T19:15:00Z","v":5802,"vw":13.44047},{"c":13.355,"h":13.59,"l":13.29,"n":62,"o":13.57,"t":"2026-09-22T19:30:00Z","v":19343,"vw":13.51225},{"c":13.4039,"h":13.4039,"l":13.3302,"n":34,"o":13.374,"t":"2026-09-22T19:45:00Z","v":4418,"vw":13.373358},{"c":13.55,"h":13.55,"l":13.44,"n":9,"o":13.44,"t":"2026-09-22T20:00:00Z","v":756,"vw":13.487009},{"c":13.686,"h":13.69,"l":13.56,"n":5,"o":13.6,"t":"2026-09-22T20:15:00Z","v":1600,"vw":13.5985},{"c":13.629,"h":13.629,"l":13.62,"n":9,"o":13.62,"t":"2026-09-22T20:30:00Z","v":1000,"vw":13.622525},{"c":13.55,"h":13.59,"l":13.425,"n":137,"o":13.47,"t":"2026-09-22T20:45:00Z","v":23930,"vw":13.470925},{"c":13.6096,"h":13.6096,"l":13.6096,"n":1,"o":13.6096,"t":"2026-09-22T22:00:00Z","v":15700,"vw":13.6096},{"c":13.444,"h":13.444,"l":13.3818,"n":5,"o":13.3818,"t":"2026-09-22T22:30:00Z","v":543,"vw":13.417491},{"c":13.5,"h":13.65,"l":13.5,"n":3,"o":13.64,"t":"2026-09-22T23:15:00Z","v":400,"vw":13.607925},{"c":13.45,"h":13.81,"l":13.45,"n":6,"o":13.4917,"t":"2026-09-22T23:45:00Z","v":4739,"vw":13.744401},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-09-23T10:00:00Z","v":100,"vw":13.26},{"c":13.26,"h":13.26,"l":13.1232,"n":5,"o":13.1232,"t":"2026-09-23T11:00:00Z","v":1700,"vw":13.247247},{"c":12.866,"h":12.866,"l":12.81,"n":12,"o":12.81,"t":"2026-09-23T11:15:00Z","v":1800,"vw":12.838},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-09-23T11:30:00Z","v":300,"vw":12.95},{"c":12.95,"h":12.95,"l":12.9,"n":2,"o":12.9,"t":"2026-09-23T12:00:00Z","v":454,"vw":12.938987},{"c":12.8539,"h":13.02,"l":12.81,"n":12,"o":13.02,"t":"2026-09-23T12:15:00Z","v":6650,"vw":12.842243},{"c":12.8,"h":12.86,"l":12.8,"n":3,"o":12.86,"t":"2026-09-23T12:45:00Z","v":1135,"vw":12.838855},{"c":12.75,"h":12.83,"l":12.75,"n":22,"o":12.83,"t":"2026-09-23T13:00:00Z","v":26000,"vw":12.750347},{"c":12.75,"h":12.75,"l":12.75,"n":19,"o":12.75,"t":"2026-09-23T13:15:00Z","v":16685,"vw":12.75},{"c":12.82,"h":12.825,"l":12.69,"n":71,"o":12.74,"t":"2026-09-23T13:30:00Z","v":15761,"vw":12.754613},{"c":12.7538,"h":12.8,"l":12.751,"n":14,"o":12.7601,"t":"2026-09-23T13:45:00Z","v":1603,"vw":12.764835},{"c":12.32,"h":12.775,"l":12.1007,"n":87,"o":12.775,"t":"2026-09-23T14:00:00Z","v":10069,"vw":12.344745},{"c":12.295,"h":12.315,"l":12.24,"n":44,"o":12.3138,"t":"2026-09-23T14:15:00Z","v":12087,"vw":12.27642},{"c":12.42,"h":12.45,"l":12.25,"n":18,"o":12.27,"t":"2026-09-23T14:30:00Z","v":2644,"vw":12.348594},{"c":12.49,"h":12.49,"l":12.39,"n":11,"o":12.39,"t":"2026-09-23T14:45:00Z","v":2162,"vw":12.459302},{"c":12.5,"h":12.52,"l":12.485,"n":15,"o":12.49,"t":"2026-09-23T15:00:00Z","v":1392,"vw":12.497626},{"c":12.38,"h":12.4847,"l":12.38,"n":107,"o":12.4847,"t":"2026-09-23T15:15:00Z","v":19361,"vw":12.460819},{"c":12.27,"h":12.37,"l":12.27,"n":10,"o":12.37,"t":"2026-09-23T15:30:00Z","v":1894,"vw":12.307283},{"c":12.23,"h":12.255,"l":12.225,"n":16,"o":12.23,"t":"2026-09-23T15:45:00Z","v":1048,"vw":12.238049},{"c":12.36,"h":12.36,"l":12.36,"n":2,"o":12.36,"t":"2026-09-23T16:00:00Z","v":211,"vw":12.36},{"c":12.25,"h":12.33,"l":12.25,"n":11,"o":12.33,"t":"2026-09-23T16:15:00Z","v":1090,"vw":12.313454},{"c":12.265,"h":12.3,"l":12.265,"n":5,"o":12.285,"t":"2026-09-23T16:30:00Z","v":800,"vw":12.280613},{"c":12.25,"h":12.25,"l":12.24,"n":7,"o":12.24,"t":"2026-09-23T16:45:00Z","v":511,"vw":12.246198},{"c":12.21,"h":12.29,"l":12.21,"n":7,"o":12.2614,"t":"2026-09-23T17:00:00Z","v":7531,"vw":12.257069},{"c":12.3,"h":12.3,"l":12.275,"n":4,"o":12.275,"t":"2026-09-23T17:15:00Z","v":682,"vw":12.28359},{"c":12.29,"h":12.29,"l":12.29,"n":4,"o":12.29,"t":"2026-09-23T17:30:00Z","v":314,"vw":12.29},{"c":12.25,"h":12.27,"l":12.24,"n":15,"o":12.27,"t":"2026-09-23T18:00:00Z","v":1692,"vw":12.254753},{"c":12.26,"h":12.28,"l":12.26,"n":5,"o":12.28,"t":"2026-09-23T18:15:00Z","v":1491,"vw":12.27865},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-09-23T18:30:00Z","v":5194,"vw":12.25},{"c":12.2899,"h":12.31,"l":12.25,"n":16,"o":12.25,"t":"2026-09-23T18:45:00Z","v":2544,"vw":12.30095},{"c":12.2899,"h":12.29,"l":12.24,"n":11,"o":12.265,"t":"2026-09-23T19:00:00Z","v":6565,"vw":12.265692},{"c":12.315,"h":12.33,"l":12.26,"n":26,"o":12.28,"t":"2026-09-23T19:15:00Z","v":7436,"vw":12.311864},{"c":12.26,"h":12.31,"l":12.26,"n":12,"o":12.31,"t":"2026-09-23T19:30:00Z","v":5829,"vw":12.280412},{"c":12.28,"h":12.2997,"l":12.25,"n":26,"o":12.27,"t":"2026-09-23T19:45:00Z","v":10323,"vw":12.283521},{"c":12.22,"h":12.22,"l":12.22,"n":4,"o":12.22,"t":"2026-09-23T20:00:00Z","v":2000,"vw":12.22},{"c":12.21,"h":12.21,"l":12.21,"n":5,"o":12.21,"t":"2026-09-23T20:45:00Z","v":5001,"vw":12.21},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-09-23T21:15:00Z","v":565,"vw":12.33},{"c":12.82,"h":12.82,"l":12.57,"n":2,"o":12.57,"t":"2026-09-23T21:30:00Z","v":3125,"vw":12.58},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-23T23:15:00Z","v":100,"vw":12.4},{"c":12.12,"h":12.12,"l":12.12,"n":1,"o":12.12,"t":"2026-09-24T09:00:00Z","v":1891,"vw":12.12},{"c":12,"h":12,"l":12,"n":18,"o":12,"t":"2026-09-24T09:30:00Z","v":1800,"vw":12},{"c":12.2,"h":12.2,"l":12.2,"n":14,"o":12.2,"t":"2026-09-24T11:00:00Z","v":8400,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":8,"o":12.2,"t":"2026-09-24T11:15:00Z","v":800,"vw":12.2},{"c":12.15,"h":12.18,"l":12.15,"n":4,"o":12.18,"t":"2026-09-24T11:45:00Z","v":5800,"vw":12.151034},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-24T12:30:00Z","v":100,"vw":12.28},{"c":12.27,"h":12.33,"l":12.27,"n":2,"o":12.33,"t":"2026-09-24T12:45:00Z","v":300,"vw":12.29},{"c":12.34,"h":12.35,"l":12.28,"n":18,"o":12.35,"t":"2026-09-24T13:00:00Z","v":1705,"vw":12.307059},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-09-24T13:15:00Z","v":400,"vw":12.33},{"c":12.5,"h":12.51,"l":12.43,"n":72,"o":12.45,"t":"2026-09-24T13:30:00Z","v":30905,"vw":12.477005},{"c":12.599,"h":12.6,"l":12.48,"n":26,"o":12.48,"t":"2026-09-24T13:45:00Z","v":5474,"vw":12.552193},{"c":12.68,"h":12.7049,"l":12.585,"n":43,"o":12.62,"t":"2026-09-24T14:00:00Z","v":12886,"vw":12.678807},{"c":12.84,"h":12.84,"l":12.66,"n":7,"o":12.66,"t":"2026-09-24T14:15:00Z","v":489,"vw":12.758231},{"c":12.87,"h":12.91,"l":12.86,"n":20,"o":12.86,"t":"2026-09-24T14:30:00Z","v":1592,"vw":12.887476},{"c":12.61,"h":12.81,"l":12.5551,"n":21,"o":12.81,"t":"2026-09-24T14:45:00Z","v":3361,"vw":12.697795},{"c":12.57,"h":12.66,"l":12.5,"n":43,"o":12.63,"t":"2026-09-24T15:00:00Z","v":33974,"vw":12.538857},{"c":12.46,"h":12.64,"l":12.46,"n":211,"o":12.5805,"t":"2026-09-24T15:15:00Z","v":186246,"vw":12.56159},{"c":12.5,"h":12.5,"l":12.48,"n":368,"o":12.5,"t":"2026-09-24T15:30:00Z","v":60442,"vw":12.499416},{"c":12.5,"h":12.5,"l":12.44,"n":54,"o":12.5,"t":"2026-09-24T15:45:00Z","v":13366,"vw":12.496107},{"c":12.4,"h":12.455,"l":12.37,"n":6,"o":12.44,"t":"2026-09-24T16:00:00Z","v":1059,"vw":12.425335},{"c":12.615,"h":12.615,"l":12.44,"n":132,"o":12.44,"t":"2026-09-24T16:15:00Z","v":28739,"vw":12.500454},{"c":12.621,"h":12.65,"l":12.621,"n":9,"o":12.64,"t":"2026-09-24T16:30:00Z","v":1440,"vw":12.645359},{"c":12.61,"h":12.665,"l":12.6099,"n":15,"o":12.6099,"t":"2026-09-24T16:45:00Z","v":1321,"vw":12.626804},{"c":12.57,"h":12.57,"l":12.5201,"n":7,"o":12.54,"t":"2026-09-24T17:00:00Z","v":664,"vw":12.54344},{"c":12.585,"h":12.6,"l":12.585,"n":6,"o":12.6,"t":"2026-09-24T17:15:00Z","v":512,"vw":12.588},{"c":12.59,"h":12.59,"l":12.59,"n":1,"o":12.59,"t":"2026-09-24T17:30:00Z","v":100,"vw":12.59},{"c":12.54,"h":12.56,"l":12.535,"n":22,"o":12.535,"t":"2026-09-24T17:45:00Z","v":4938,"vw":12.543967},{"c":12.53,"h":12.53,"l":12.45,"n":9,"o":12.46,"t":"2026-09-24T18:00:00Z","v":2695,"vw":12.477457},{"c":12.6011,"h":12.6011,"l":12.6011,"n":1,"o":12.6011,"t":"2026-09-24T18:30:00Z","v":100,"vw":12.6011},{"c":12.64,"h":12.64,"l":12.585,"n":19,"o":12.585,"t":"2026-09-24T18:45:00Z","v":1869,"vw":12.613022},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-09-24T19:00:00Z","v":205,"vw":12.57},{"c":12.61,"h":12.61,"l":12.59,"n":2,"o":12.59,"t":"2026-09-24T19:15:00Z","v":200,"vw":12.6},{"c":12.555,"h":12.62,"l":12.5201,"n":43,"o":12.6047,"t":"2026-09-24T19:30:00Z","v":22607,"vw":12.550046},{"c":12.55,"h":12.585,"l":12.5497,"n":14,"o":12.5497,"t":"2026-09-24T19:45:00Z","v":950,"vw":12.561213},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-24T20:30:00Z","v":100,"vw":12.6},{"c":12.561,"h":12.65,"l":12.561,"n":3,"o":12.65,"t":"2026-09-24T20:45:00Z","v":250,"vw":12.6055},{"c":12.6936,"h":12.72,"l":12.6936,"n":2,"o":12.72,"t":"2026-09-24T23:15:00Z","v":200,"vw":12.7068},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-25T09:30:00Z","v":200,"vw":12.72},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-25T10:30:00Z","v":117,"vw":12.8},{"c":12.85,"h":12.85,"l":12.84,"n":3,"o":12.84,"t":"2026-09-25T11:15:00Z","v":825,"vw":12.845},{"c":13.34,"h":13.34,"l":13.0648,"n":4,"o":13.0648,"t":"2026-09-25T12:00:00Z","v":1099,"vw":13.125378},{"c":12.91,"h":12.91,"l":12.91,"n":6,"o":12.91,"t":"2026-09-25T12:15:00Z","v":600,"vw":12.91},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-09-25T12:30:00Z","v":900,"vw":12.99},{"c":12.91,"h":12.91,"l":12.91,"n":3,"o":12.91,"t":"2026-09-25T12:45:00Z","v":1000,"vw":12.91},{"c":12.88,"h":12.88,"l":12.8503,"n":3,"o":12.87,"t":"2026-09-25T13:15:00Z","v":562,"vw":12.863682},{"c":12.9,"h":12.955,"l":12.7748,"n":59,"o":12.88,"t":"2026-09-25T13:30:00Z","v":10346,"vw":12.8404},{"c":12.76,"h":12.87,"l":12.76,"n":12,"o":12.87,"t":"2026-09-25T13:45:00Z","v":1191,"vw":12.786038},{"c":12.73,"h":12.8591,"l":12.6,"n":13,"o":12.8591,"t":"2026-09-25T14:00:00Z","v":3997,"vw":12.74303},{"c":12.73,"h":12.78,"l":12.69,"n":12,"o":12.78,"t":"2026-09-25T14:30:00Z","v":7548,"vw":12.727034},{"c":12.744,"h":12.79,"l":12.67,"n":7,"o":12.67,"t":"2026-09-25T14:45:00Z","v":1767,"vw":12.71634},{"c":12.754,"h":12.79,"l":12.754,"n":3,"o":12.79,"t":"2026-09-25T15:00:00Z","v":201,"vw":12.772},{"c":12.61,"h":12.73,"l":12.61,"n":185,"o":12.73,"t":"2026-09-25T15:15:00Z","v":92039,"vw":12.640818},{"c":12.59,"h":12.6691,"l":12.56,"n":8,"o":12.64,"t":"2026-09-25T15:30:00Z","v":3250,"vw":12.614588},{"c":12.59,"h":12.61,"l":12.575,"n":47,"o":12.61,"t":"2026-09-25T15:45:00Z","v":1589,"vw":12.587808},{"c":12.73,"h":12.73,"l":12.665,"n":23,"o":12.665,"t":"2026-09-25T16:00:00Z","v":4117,"vw":12.6858},{"c":12.72,"h":12.7854,"l":12.68,"n":20,"o":12.74,"t":"2026-09-25T16:15:00Z","v":1181,"vw":12.741822},{"c":12.75,"h":12.75,"l":12.73,"n":4,"o":12.73,"t":"2026-09-25T16:30:00Z","v":433,"vw":12.744062},{"c":12.6,"h":12.66,"l":12.6,"n":14,"o":12.62,"t":"2026-09-25T16:45:00Z","v":3758,"vw":12.646074},{"c":12.645,"h":12.69,"l":12.64,"n":18,"o":12.64,"t":"2026-09-25T17:00:00Z","v":20035,"vw":12.674062},{"c":12.65,"h":12.6681,"l":12.65,"n":5,"o":12.6681,"t":"2026-09-25T17:15:00Z","v":517,"vw":12.661071},{"c":12.615,"h":12.615,"l":12.59,"n":7,"o":12.6,"t":"2026-09-25T17:30:00Z","v":533,"vw":12.601033},{"c":12.65,"h":12.65,"l":12.65,"n":12,"o":12.65,"t":"2026-09-25T17:45:00Z","v":115,"vw":12.65},{"c":12.66,"h":12.66,"l":12.64,"n":3,"o":12.64,"t":"2026-09-25T18:00:00Z","v":300,"vw":12.646667},{"c":12.74,"h":12.79,"l":12.74,"n":3,"o":12.786,"t":"2026-09-25T18:15:00Z","v":341,"vw":12.774164},{"c":12.7627,"h":12.7627,"l":12.7501,"n":2,"o":12.7501,"t":"2026-09-25T18:30:00Z","v":400,"vw":12.7564},{"c":12.775,"h":12.79,"l":12.76,"n":12,"o":12.7601,"t":"2026-09-25T18:45:00Z","v":1584,"vw":12.76903},{"c":12.7628,"h":12.766,"l":12.76,"n":9,"o":12.76,"t":"2026-09-25T19:00:00Z","v":833,"vw":12.761959},{"c":12.7591,"h":12.77,"l":12.75,"n":5,"o":12.7699,"t":"2026-09-25T19:15:00Z","v":884,"vw":12.75968},{"c":12.768,"h":12.768,"l":12.74,"n":12,"o":12.75,"t":"2026-09-25T19:30:00Z","v":824,"vw":12.750332},{"c":12.7999,"h":12.8,"l":12.7999,"n":3,"o":12.8,"t":"2026-09-25T19:45:00Z","v":500,"vw":12.79994},{"c":12.8,"h":12.8,"l":12.8,"n":4,"o":12.8,"t":"2026-09-25T20:00:00Z","v":223,"vw":12.8},{"c":12.941,"h":12.941,"l":12.87,"n":2,"o":12.87,"t":"2026-09-25T20:15:00Z","v":705,"vw":12.890645},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-09-25T20:30:00Z","v":150,"vw":12.99},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-25T22:00:00Z","v":400,"vw":12.6},{"c":12.976,"h":13,"l":12.972,"n":19,"o":12.99,"t":"2026-09-25T23:15:00Z","v":12025,"vw":12.985755},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-25T23:30:00Z","v":100,"vw":13},{"c":13.3,"h":13.3,"l":13.28,"n":3,"o":13.28,"t":"2026-09-28T08:00:00Z","v":225,"vw":13.29},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-09-28T08:15:00Z","v":300,"vw":13.35},{"c":13.36,"h":13.98,"l":13.36,"n":12,"o":13.98,"t":"2026-09-28T08:30:00Z","v":1063,"vw":13.47866},{"c":15.06,"h":15.11,"l":15.06,"n":5,"o":15.11,"t":"2026-09-28T09:00:00Z","v":670,"vw":15.101667},{"c":15.58,"h":15.58,"l":15.37,"n":10,"o":15.37,"t":"2026-09-28T09:15:00Z","v":1588,"vw":15.411767},{"c":15.3,"h":15.38,"l":15.3,"n":12,"o":15.35,"t":"2026-09-28T09:30:00Z","v":1638,"vw":15.350514},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-09-28T10:00:00Z","v":202,"vw":15.25},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-28T10:15:00Z","v":1300,"vw":15.28},{"c":16,"h":16,"l":15.8,"n":3,"o":15.8,"t":"2026-09-28T10:30:00Z","v":204,"vw":15.899502},{"c":15.68,"h":15.77,"l":15.68,"n":6,"o":15.77,"t":"2026-09-28T10:45:00Z","v":428,"vw":15.703002},{"c":15.7,"h":15.77,"l":15.62,"n":11,"o":15.62,"t":"2026-09-28T11:00:00Z","v":1525,"vw":15.701093},{"c":15.87,"h":15.87,"l":15.5,"n":16,"o":15.55,"t":"2026-09-28T11:15:00Z","v":1920,"vw":15.692529},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-09-28T11:30:00Z","v":500,"vw":16.14},{"c":16,"h":16.08,"l":16,"n":4,"o":16.08,"t":"2026-09-28T11:45:00Z","v":403,"vw":16.038925},{"c":16.04,"h":16.1,"l":15.9106,"n":11,"o":15.9521,"t":"2026-09-28T12:00:00Z","v":3308,"vw":16.020006},{"c":16.75,"h":17,"l":16.66,"n":5,"o":16.66,"t":"2026-09-28T12:15:00Z","v":712,"vw":16.872},{"c":16.4,"h":16.75,"l":16.39,"n":5,"o":16.75,"t":"2026-09-28T12:30:00Z","v":526,"vw":16.484},{"c":16.5,"h":16.5,"l":16.36,"n":22,"o":16.36,"t":"2026-09-28T12:45:00Z","v":8542,"vw":16.491351},{"c":16.021,"h":16.05,"l":16.01,"n":8,"o":16.02,"t":"2026-09-28T13:00:00Z","v":1405,"vw":16.020929},{"c":16,"h":16.21,"l":15.98,"n":18,"o":16.05,"t":"2026-09-28T13:15:00Z","v":3297,"vw":16.023501},{"c":16.5,"h":16.62,"l":15.9401,"n":309,"o":16,"t":"2026-09-28T13:30:00Z","v":47223,"vw":16.342714},{"c":16.335,"h":16.4382,"l":16.24,"n":165,"o":16.39,"t":"2026-09-28T13:45:00Z","v":19978,"vw":16.351122},{"c":16.3874,"h":16.4999,"l":16.18,"n":100,"o":16.34,"t":"2026-09-28T14:00:00Z","v":9306,"vw":16.343767},{"c":16.15,"h":16.39,"l":15.9,"n":114,"o":16.34,"t":"2026-09-28T14:15:00Z","v":13926,"vw":16.208451},{"c":16.1,"h":16.3599,"l":16,"n":152,"o":16.13,"t":"2026-09-28T14:30:00Z","v":23664,"vw":16.138141},{"c":15.97,"h":16.12,"l":15.885,"n":93,"o":16.06,"t":"2026-09-28T14:45:00Z","v":10832,"vw":16.030111},{"c":15.91,"h":16.17,"l":15.74,"n":96,"o":16.03,"t":"2026-09-28T15:00:00Z","v":17481,"vw":15.885859},{"c":15.95,"h":15.9999,"l":15.75,"n":56,"o":15.84,"t":"2026-09-28T15:15:00Z","v":3028,"vw":15.855769},{"c":16.78,"h":16.78,"l":16.05,"n":144,"o":16.05,"t":"2026-09-28T15:30:00Z","v":28847,"vw":16.596749},{"c":17.159,"h":17.19,"l":16.635,"n":229,"o":16.78,"t":"2026-09-28T15:45:00Z","v":63406,"vw":16.964077},{"c":17.05,"h":17.27,"l":17,"n":169,"o":17.0999,"t":"2026-09-28T16:00:00Z","v":41627,"vw":17.136843},{"c":17.285,"h":17.4,"l":16.7936,"n":149,"o":16.88,"t":"2026-09-28T16:15:00Z","v":44475,"vw":17.198343},{"c":17.35,"h":17.45,"l":17.28,"n":58,"o":17.374,"t":"2026-09-28T16:30:00Z","v":8911,"vw":17.32256},{"c":17.21,"h":17.46,"l":17.21,"n":98,"o":17.29,"t":"2026-09-28T16:45:00Z","v":14825,"vw":17.318557},{"c":17.3399,"h":17.34,"l":16.94,"n":107,"o":17.1,"t":"2026-09-28T17:00:00Z","v":12000,"vw":17.0654},{"c":17.3831,"h":17.4199,"l":17.165,"n":86,"o":17.279,"t":"2026-09-28T17:15:00Z","v":9727,"vw":17.258515},{"c":17.59,"h":17.73,"l":17.36,"n":166,"o":17.36,"t":"2026-09-28T17:30:00Z","v":25944,"vw":17.570324},{"c":17.6904,"h":17.715,"l":17.395,"n":119,"o":17.58,"t":"2026-09-28T17:45:00Z","v":22242,"vw":17.575425},{"c":17.635,"h":17.75,"l":17.6,"n":117,"o":17.62,"t":"2026-09-28T18:00:00Z","v":18014,"vw":17.674326},{"c":17.43,"h":17.6059,"l":17.35,"n":92,"o":17.5801,"t":"2026-09-28T18:15:00Z","v":15057,"vw":17.482958},{"c":17.1,"h":17.375,"l":17.03,"n":58,"o":17.365,"t":"2026-09-28T18:30:00Z","v":10008,"vw":17.180923},{"c":17.2775,"h":17.3919,"l":17.0651,"n":40,"o":17.12,"t":"2026-09-28T18:45:00Z","v":7717,"vw":17.177576},{"c":17.31,"h":17.5184,"l":17.18,"n":57,"o":17.3,"t":"2026-09-28T19:00:00Z","v":19105,"vw":17.250103},{"c":17.23,"h":17.3887,"l":17.195,"n":74,"o":17.33,"t":"2026-09-28T19:15:00Z","v":7954,"vw":17.277924},{"c":17.09,"h":17.24,"l":17.03,"n":78,"o":17.18,"t":"2026-09-28T19:30:00Z","v":8547,"vw":17.139556},{"c":16.4201,"h":17.11,"l":16.37,"n":425,"o":17.09,"t":"2026-09-28T19:45:00Z","v":136142,"vw":16.784564},{"c":16.29,"h":16.54,"l":16.29,"n":10,"o":16.54,"t":"2026-09-28T20:00:00Z","v":1254,"vw":16.419103},{"c":16.32,"h":16.359,"l":16.09,"n":32,"o":16.16,"t":"2026-09-28T20:15:00Z","v":5281,"vw":16.247501},{"c":16.54,"h":16.54,"l":16.3092,"n":25,"o":16.3092,"t":"2026-09-28T20:30:00Z","v":3495,"vw":16.376628},{"c":16.77,"h":16.77,"l":16.58,"n":12,"o":16.58,"t":"2026-09-28T20:45:00Z","v":1571,"vw":16.662556},{"c":16.53,"h":16.6,"l":16.53,"n":2,"o":16.6,"t":"2026-09-28T21:00:00Z","v":350,"vw":16.575},{"c":16.91,"h":16.91,"l":16.83,"n":2,"o":16.83,"t":"2026-09-28T21:15:00Z","v":2500,"vw":16.862},{"c":17.19,"h":17.19,"l":16.58,"n":4,"o":16.58,"t":"2026-09-28T21:30:00Z","v":1840,"vw":16.647778},{"c":16.16,"h":16.16,"l":15.16,"n":6,"o":15.16,"t":"2026-09-28T21:45:00Z","v":603,"vw":15.592329},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-09-28T22:00:00Z","v":390,"vw":16.53},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-28T22:45:00Z","v":100,"vw":16.75},{"c":16.5,"h":16.65,"l":16.5,"n":12,"o":16.65,"t":"2026-09-28T23:00:00Z","v":3793,"vw":16.560159},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-09-28T23:15:00Z","v":906,"vw":16.54},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-09-28T23:30:00Z","v":101,"vw":16.5},{"c":16.55,"h":16.59,"l":16.5,"n":6,"o":16.5,"t":"2026-09-28T23:45:00Z","v":927,"vw":16.515556},{"c":15.94,"h":15.94,"l":15.94,"n":9,"o":15.94,"t":"2026-09-29T08:00:00Z","v":682,"vw":15.94},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-09-29T08:30:00Z","v":120,"vw":16.13},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-09-29T08:45:00Z","v":1000,"vw":16.13},{"c":16.02,"h":16.1,"l":16.02,"n":7,"o":16.1,"t":"2026-09-29T09:00:00Z","v":1254,"vw":16.056667},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-29T09:15:00Z","v":200,"vw":15.9},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-29T09:30:00Z","v":100,"vw":16.12},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-09-29T09:45:00Z","v":491,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-09-29T11:00:00Z","v":400,"vw":16.14},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-09-29T11:15:00Z","v":107,"vw":15.95},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-09-29T11:30:00Z","v":330,"vw":16.2},{"c":16.13,"h":16.31,"l":16.1022,"n":26,"o":16.2,"t":"2026-09-29T11:45:00Z","v":16292,"vw":16.198915},{"c":16.2,"h":16.2,"l":16.14,"n":6,"o":16.14,"t":"2026-09-29T12:00:00Z","v":1730,"vw":16.162112},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-09-29T12:15:00Z","v":2125,"vw":16},{"c":15.84,"h":15.84,"l":15.63,"n":7,"o":15.77,"t":"2026-09-29T12:30:00Z","v":2506,"vw":15.77},{"c":15.46,"h":15.61,"l":15.4,"n":11,"o":15.47,"t":"2026-09-29T12:45:00Z","v":1480,"vw":15.478679},{"c":15.4,"h":15.5985,"l":15.4,"n":23,"o":15.46,"t":"2026-09-29T13:00:00Z","v":2966,"vw":15.470334},{"c":15.67,"h":15.72,"l":15.51,"n":54,"o":15.51,"t":"2026-09-29T13:15:00Z","v":9755,"vw":15.626597},{"c":15.3698,"h":15.7,"l":15.32,"n":284,"o":15.67,"t":"2026-09-29T13:30:00Z","v":77811,"vw":15.505109},{"c":15.38,"h":15.43,"l":15.28,"n":92,"o":15.379,"t":"2026-09-29T13:45:00Z","v":11788,"vw":15.365619},{"c":15.41,"h":15.47,"l":15.3,"n":257,"o":15.37,"t":"2026-09-29T14:00:00Z","v":162602,"vw":15.383573},{"c":15.47,"h":15.509,"l":15.415,"n":43,"o":15.4499,"t":"2026-09-29T14:15:00Z","v":8357,"vw":15.473624},{"c":15.549,"h":15.549,"l":15.465,"n":32,"o":15.4899,"t":"2026-09-29T14:30:00Z","v":7378,"vw":15.517671},{"c":15.53,"h":15.59,"l":15.45,"n":45,"o":15.565,"t":"2026-09-29T14:45:00Z","v":7179,"vw":15.502534},{"c":15.39,"h":15.5399,"l":15.39,"n":29,"o":15.5399,"t":"2026-09-29T15:00:00Z","v":4178,"vw":15.432192},{"c":15.2999,"h":15.3935,"l":15.2501,"n":58,"o":15.39,"t":"2026-09-29T15:15:00Z","v":12462,"vw":15.298763},{"c":15.27,"h":15.3458,"l":15.27,"n":33,"o":15.3,"t":"2026-09-29T15:30:00Z","v":17070,"vw":15.306721},{"c":15.22,"h":15.349,"l":15.22,"n":26,"o":15.285,"t":"2026-09-29T15:45:00Z","v":4398,"vw":15.27359},{"c":15.15,"h":15.3,"l":15.15,"n":26,"o":15.3,"t":"2026-09-29T16:00:00Z","v":6350,"vw":15.173289},{"c":15.12,"h":15.18,"l":15.12,"n":23,"o":15.1201,"t":"2026-09-29T16:15:00Z","v":1950,"vw":15.145305},{"c":14.82,"h":15.1,"l":14.82,"n":82,"o":15.0899,"t":"2026-09-29T16:30:00Z","v":12414,"vw":15.021968},{"c":14.29,"h":14.77,"l":14.0701,"n":191,"o":14.77,"t":"2026-09-29T16:45:00Z","v":62068,"vw":14.28064},{"c":14.235,"h":14.525,"l":14.2,"n":51,"o":14.29,"t":"2026-09-29T17:00:00Z","v":7969,"vw":14.346382},{"c":14.15,"h":14.25,"l":14.15,"n":64,"o":14.22,"t":"2026-09-29T17:15:00Z","v":12987,"vw":14.226687},{"c":14.15,"h":14.2,"l":14.15,"n":19,"o":14.2,"t":"2026-09-29T17:30:00Z","v":1258,"vw":14.187849},{"c":14.045,"h":14.11,"l":14.025,"n":27,"o":14.1099,"t":"2026-09-29T17:45:00Z","v":9999,"vw":14.049079},{"c":14.16,"h":14.16,"l":14.13,"n":31,"o":14.15,"t":"2026-09-29T18:00:00Z","v":4675,"vw":14.145209},{"c":14.33,"h":14.33,"l":14.25,"n":26,"o":14.25,"t":"2026-09-29T18:15:00Z","v":8576,"vw":14.287885},{"c":14.41,"h":14.415,"l":14.3,"n":29,"o":14.31,"t":"2026-09-29T18:30:00Z","v":12574,"vw":14.382194},{"c":14.29,"h":14.41,"l":14.27,"n":30,"o":14.41,"t":"2026-09-29T18:45:00Z","v":4289,"vw":14.3269},{"c":14.27,"h":14.302,"l":14.25,"n":49,"o":14.2805,"t":"2026-09-29T19:00:00Z","v":4214,"vw":14.279022},{"c":14.29,"h":14.3598,"l":14.29,"n":72,"o":14.29,"t":"2026-09-29T19:15:00Z","v":11571,"vw":14.32381},{"c":14.285,"h":14.34,"l":14.28,"n":20,"o":14.33,"t":"2026-09-29T19:30:00Z","v":2590,"vw":14.313256},{"c":14.14,"h":14.26,"l":14.14,"n":80,"o":14.26,"t":"2026-09-29T19:45:00Z","v":13070,"vw":14.185792},{"c":14.14,"h":14.14,"l":14.12,"n":16,"o":14.12,"t":"2026-09-29T20:00:00Z","v":2009,"vw":14.130959},{"c":14.15,"h":14.159,"l":14.001,"n":11,"o":14.107,"t":"2026-09-29T20:15:00Z","v":1185,"vw":14.132893},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-09-29T20:45:00Z","v":192,"vw":14.15},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-09-29T21:15:00Z","v":125,"vw":14},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-09-29T21:45:00Z","v":100,"vw":14.17},{"c":14.17,"h":14.17,"l":14.16,"n":2,"o":14.16,"t":"2026-09-29T22:00:00Z","v":525,"vw":14.16619},{"c":14.01,"h":14.13,"l":14.01,"n":3,"o":14.13,"t":"2026-09-29T22:15:00Z","v":685,"vw":14.059927},{"c":14.06,"h":14.06,"l":14.03,"n":8,"o":14.03,"t":"2026-09-29T23:00:00Z","v":10000,"vw":14.0591},{"c":14.07,"h":14.07,"l":14.04,"n":2,"o":14.04,"t":"2026-09-29T23:30:00Z","v":600,"vw":14.065},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-09-29T23:45:00Z","v":2100,"vw":14.01},{"c":14.05,"h":14.32,"l":14.05,"n":6,"o":14.32,"t":"2026-09-30T08:00:00Z","v":750,"vw":14.159212},{"c":14.58,"h":14.58,"l":14.58,"n":1,"o":14.58,"t":"2026-09-30T11:00:00Z","v":100,"vw":14.58},{"c":14.9,"h":14.9,"l":14.8296,"n":3,"o":14.85,"t":"2026-09-30T11:45:00Z","v":510,"vw":14.848784},{"c":14.79,"h":15.2,"l":14.72,"n":7,"o":15.2,"t":"2026-09-30T12:15:00Z","v":1701,"vw":14.841352},{"c":14.93,"h":14.93,"l":14.85,"n":5,"o":14.89,"t":"2026-09-30T12:30:00Z","v":2055,"vw":14.920657},{"c":14.88,"h":14.93,"l":14.82,"n":32,"o":14.93,"t":"2026-09-30T12:45:00Z","v":8596,"vw":14.87675},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-30T13:00:00Z","v":100,"vw":14.85},{"c":14.7,"h":14.805,"l":14.7,"n":12,"o":14.805,"t":"2026-09-30T13:15:00Z","v":1418,"vw":14.757871},{"c":14.48,"h":14.84,"l":14.46,"n":99,"o":14.83,"t":"2026-09-30T13:30:00Z","v":25784,"vw":14.611706},{"c":14.68,"h":14.68,"l":14.58,"n":94,"o":14.58,"t":"2026-09-30T13:45:00Z","v":39029,"vw":14.629434},{"c":14.76,"h":14.76,"l":14.68,"n":329,"o":14.699,"t":"2026-09-30T14:00:00Z","v":149032,"vw":14.706582},{"c":14.74,"h":14.8,"l":14.65,"n":241,"o":14.76,"t":"2026-09-30T14:15:00Z","v":146385,"vw":14.716023},{"c":14.66,"h":14.79,"l":14.6525,"n":68,"o":14.73,"t":"2026-09-30T14:30:00Z","v":28067,"vw":14.721718},{"c":14.665,"h":14.67,"l":14.65,"n":34,"o":14.665,"t":"2026-09-30T14:45:00Z","v":5090,"vw":14.654503},{"c":14.77,"h":14.77,"l":14.68,"n":24,"o":14.68,"t":"2026-09-30T15:00:00Z","v":2564,"vw":14.71064},{"c":14.7,"h":14.77,"l":14.65,"n":80,"o":14.75,"t":"2026-09-30T15:15:00Z","v":27704,"vw":14.686955},{"c":14.74,"h":14.75,"l":14.72,"n":13,"o":14.72,"t":"2026-09-30T15:30:00Z","v":15100,"vw":14.739056},{"c":14.77,"h":14.78,"l":14.74,"n":6,"o":14.74,"t":"2026-09-30T15:45:00Z","v":584,"vw":14.77},{"c":14.79,"h":14.839,"l":14.7551,"n":16,"o":14.829,"t":"2026-09-30T16:00:00Z","v":2249,"vw":14.7844},{"c":14.7292,"h":14.8,"l":14.7292,"n":18,"o":14.76,"t":"2026-09-30T16:15:00Z","v":2359,"vw":14.756761},{"c":14.62,"h":14.7256,"l":14.61,"n":25,"o":14.7256,"t":"2026-09-30T16:30:00Z","v":4392,"vw":14.629221},{"c":14.72,"h":14.72,"l":14.7192,"n":10,"o":14.7192,"t":"2026-09-30T16:45:00Z","v":457,"vw":14.719467},{"c":14.6201,"h":14.67,"l":14.56,"n":14,"o":14.67,"t":"2026-09-30T17:00:00Z","v":1345,"vw":14.621671},{"c":14.5917,"h":14.5917,"l":14.5301,"n":9,"o":14.57,"t":"2026-09-30T17:15:00Z","v":6439,"vw":14.545115},{"c":14.5,"h":14.565,"l":14.5,"n":23,"o":14.565,"t":"2026-09-30T17:30:00Z","v":3463,"vw":14.525374},{"c":14.5099,"h":14.54,"l":14.44,"n":37,"o":14.4881,"t":"2026-09-30T17:45:00Z","v":5277,"vw":14.507489},{"c":14.505,"h":14.53,"l":14.4276,"n":11,"o":14.45,"t":"2026-09-30T18:00:00Z","v":7214,"vw":14.476499},{"c":14.539,"h":14.558,"l":14.535,"n":7,"o":14.535,"t":"2026-09-30T18:15:00Z","v":643,"vw":14.539874},{"c":14.555,"h":14.57,"l":14.5,"n":13,"o":14.57,"t":"2026-09-30T18:30:00Z","v":4836,"vw":14.50875},{"c":14.5599,"h":14.56,"l":14.545,"n":10,"o":14.55,"t":"2026-09-30T18:45:00Z","v":3614,"vw":14.550089},{"c":14.56,"h":14.66,"l":14.56,"n":40,"o":14.59,"t":"2026-09-30T19:00:00Z","v":5360,"vw":14.61218},{"c":14.63,"h":14.63,"l":14.525,"n":48,"o":14.5794,"t":"2026-09-30T19:15:00Z","v":32040,"vw":14.583603},{"c":14.695,"h":14.77,"l":14.665,"n":50,"o":14.6699,"t":"2026-09-30T19:30:00Z","v":6064,"vw":14.723026},{"c":14.78,"h":14.81,"l":14.64,"n":44,"o":14.81,"t":"2026-09-30T19:45:00Z","v":4242,"vw":14.71518},{"c":14.74,"h":14.74,"l":14.74,"n":6,"o":14.74,"t":"2026-09-30T20:00:00Z","v":105,"vw":14.74},{"c":14.93,"h":14.94,"l":14.93,"n":10,"o":14.935,"t":"2026-09-30T20:15:00Z","v":1117,"vw":14.934896},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-30T20:45:00Z","v":200,"vw":14.74},{"c":14.41,"h":14.61,"l":14.41,"n":3,"o":14.61,"t":"2026-09-30T21:45:00Z","v":3999,"vw":14.430513},{"c":14.2,"h":14.32,"l":14.19,"n":5,"o":14.32,"t":"2026-09-30T22:15:00Z","v":1495,"vw":14.219595},{"c":14.44,"h":14.44,"l":14.35,"n":2,"o":14.35,"t":"2026-09-30T22:30:00Z","v":1231,"vw":14.423111},{"c":14.33,"h":14.4385,"l":14.33,"n":2,"o":14.4385,"t":"2026-09-30T22:45:00Z","v":400,"vw":14.357125},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-09-30T23:15:00Z","v":300,"vw":14.39},{"c":14.34,"h":14.35,"l":14.34,"n":4,"o":14.35,"t":"2026-10-01T08:00:00Z","v":797,"vw":14.348621},{"c":14.16,"h":14.17,"l":14.16,"n":4,"o":14.17,"t":"2026-10-01T08:30:00Z","v":609,"vw":14.168333},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-01T09:00:00Z","v":192,"vw":14.21},{"c":14,"h":14.06,"l":13.99,"n":16,"o":14.04,"t":"2026-10-01T11:00:00Z","v":26478,"vw":14.024559},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-01T11:15:00Z","v":1000,"vw":14.15},{"c":14.2,"h":14.27,"l":14.2,"n":2,"o":14.27,"t":"2026-10-01T11:30:00Z","v":909,"vw":14.261606},{"c":14.2,"h":14.2,"l":14.19,"n":4,"o":14.19,"t":"2026-10-01T11:45:00Z","v":900,"vw":14.197778},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-01T12:00:00Z","v":2624,"vw":14.22},{"c":14.27,"h":14.27,"l":14.22,"n":6,"o":14.22,"t":"2026-10-01T12:15:00Z","v":17166,"vw":14.221456},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-01T12:30:00Z","v":354,"vw":14.13},{"c":14.166,"h":14.166,"l":14.15,"n":16,"o":14.1601,"t":"2026-10-01T13:00:00Z","v":4000,"vw":14.15955},{"c":14.29,"h":14.3,"l":14.18,"n":119,"o":14.22,"t":"2026-10-01T13:30:00Z","v":12682,"vw":14.25012},{"c":14.24,"h":14.3399,"l":14.24,"n":33,"o":14.2951,"t":"2026-10-01T13:45:00Z","v":11538,"vw":14.294565},{"c":14.12,"h":14.24,"l":14.0708,"n":51,"o":14.24,"t":"2026-10-01T14:00:00Z","v":12099,"vw":14.154392},{"c":14.22,"h":14.25,"l":14.16,"n":28,"o":14.16,"t":"2026-10-01T14:15:00Z","v":1850,"vw":14.209184},{"c":14.16,"h":14.21,"l":14.16,"n":36,"o":14.2,"t":"2026-10-01T14:30:00Z","v":2599,"vw":14.189774},{"c":14.11,"h":14.15,"l":14.1,"n":10,"o":14.15,"t":"2026-10-01T14:45:00Z","v":1751,"vw":14.124224},{"c":13.995,"h":14.13,"l":13.97,"n":43,"o":14.11,"t":"2026-10-01T15:00:00Z","v":5913,"vw":14.025789},{"c":14.08,"h":14.13,"l":14.055,"n":76,"o":14.055,"t":"2026-10-01T15:15:00Z","v":1866,"vw":14.101648},{"c":13.995,"h":14.02,"l":13.995,"n":16,"o":14.01,"t":"2026-10-01T15:30:00Z","v":835,"vw":14.006558},{"c":14.04,"h":14.06,"l":14.02,"n":17,"o":14.02,"t":"2026-10-01T15:45:00Z","v":4004,"vw":14.026201},{"c":14.02,"h":14.06,"l":14.011,"n":12,"o":14.0205,"t":"2026-10-01T16:00:00Z","v":908,"vw":14.036893},{"c":13.925,"h":14.05,"l":13.91,"n":7,"o":13.99,"t":"2026-10-01T16:30:00Z","v":531,"vw":13.96875},{"c":13.89,"h":13.925,"l":13.88,"n":15,"o":13.9109,"t":"2026-10-01T16:45:00Z","v":17298,"vw":13.895166},{"c":13.99,"h":13.99,"l":13.965,"n":16,"o":13.99,"t":"2026-10-01T17:00:00Z","v":1112,"vw":13.983264},{"c":14.13,"h":14.13,"l":14.0244,"n":8,"o":14.04,"t":"2026-10-01T17:15:00Z","v":1795,"vw":14.081443},{"c":14.19,"h":14.19,"l":14.11,"n":23,"o":14.1499,"t":"2026-10-01T17:30:00Z","v":4220,"vw":14.159487},{"c":14.09,"h":14.1813,"l":14.09,"n":12,"o":14.1813,"t":"2026-10-01T17:45:00Z","v":1533,"vw":14.130507},{"c":14.09,"h":14.11,"l":14.09,"n":7,"o":14.11,"t":"2026-10-01T18:00:00Z","v":1319,"vw":14.097161},{"c":14.11,"h":14.11,"l":14.11,"n":4,"o":14.11,"t":"2026-10-01T18:15:00Z","v":209,"vw":14.11},{"c":14.1,"h":14.12,"l":14.06,"n":18,"o":14.0796,"t":"2026-10-01T18:30:00Z","v":6642,"vw":14.077852},{"c":14.04,"h":14.06,"l":14,"n":9,"o":14.06,"t":"2026-10-01T18:45:00Z","v":971,"vw":14.025268},{"c":14.06,"h":14.07,"l":14.03,"n":35,"o":14.03,"t":"2026-10-01T19:00:00Z","v":11812,"vw":14.060125},{"c":13.98,"h":14.0604,"l":13.98,"n":23,"o":14.0604,"t":"2026-10-01T19:15:00Z","v":2707,"vw":14.020969},{"c":14.03,"h":14.04,"l":13.9733,"n":14,"o":13.99,"t":"2026-10-01T19:30:00Z","v":2457,"vw":14.007919},{"c":13.9801,"h":14.06,"l":13.975,"n":30,"o":14.02,"t":"2026-10-01T19:45:00Z","v":4051,"vw":14.010309},{"c":14.12,"h":14.12,"l":13.98,"n":6,"o":13.98,"t":"2026-10-01T20:00:00Z","v":1316,"vw":13.990671},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-01T21:45:00Z","v":1000,"vw":13.84},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-01T22:30:00Z","v":179,"vw":14.03},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-01T23:45:00Z","v":100,"vw":14.05},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-02T10:45:00Z","v":100,"vw":14.32},{"c":14.3642,"h":14.38,"l":14.3642,"n":3,"o":14.38,"t":"2026-10-02T11:00:00Z","v":420,"vw":14.371724},{"c":14.43,"h":14.44,"l":14.43,"n":7,"o":14.43,"t":"2026-10-02T11:15:00Z","v":1393,"vw":14.431489},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-02T11:45:00Z","v":1005,"vw":14.4},{"c":14.47,"h":14.47,"l":14.25,"n":5,"o":14.29,"t":"2026-10-02T12:00:00Z","v":940,"vw":14.314681},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-02T12:15:00Z","v":1300,"vw":14.45},{"c":14.58,"h":14.58,"l":14.43,"n":4,"o":14.58,"t":"2026-10-02T12:30:00Z","v":550,"vw":14.527222},{"c":14.5,"h":14.5596,"l":14.49,"n":9,"o":14.5596,"t":"2026-10-02T12:45:00Z","v":2240,"vw":14.522545},{"c":14.45,"h":14.47,"l":14.45,"n":3,"o":14.47,"t":"2026-10-02T13:00:00Z","v":2200,"vw":14.451818},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-02T13:15:00Z","v":198,"vw":14.45},{"c":14.4,"h":14.5,"l":14.3805,"n":94,"o":14.4,"t":"2026-10-02T13:30:00Z","v":18957,"vw":14.42307},{"c":14.3599,"h":14.4232,"l":14.35,"n":24,"o":14.4232,"t":"2026-10-02T13:45:00Z","v":3267,"vw":14.373582},{"c":14.33,"h":14.38,"l":14.295,"n":59,"o":14.33,"t":"2026-10-02T14:00:00Z","v":23522,"vw":14.321796},{"c":14.3,"h":14.36,"l":14.295,"n":18,"o":14.31,"t":"2026-10-02T14:15:00Z","v":4736,"vw":14.308598},{"c":14.325,"h":14.325,"l":14.28,"n":17,"o":14.31,"t":"2026-10-02T14:30:00Z","v":4693,"vw":14.309125},{"c":14.215,"h":14.32,"l":14.2,"n":16,"o":14.29,"t":"2026-10-02T14:45:00Z","v":2083,"vw":14.26973},{"c":14.25,"h":14.25,"l":14.16,"n":12,"o":14.16,"t":"2026-10-02T15:00:00Z","v":953,"vw":14.179773},{"c":14.19,"h":14.22,"l":14.17,"n":12,"o":14.22,"t":"2026-10-02T15:15:00Z","v":3567,"vw":14.207384},{"c":14.14,"h":14.14,"l":14.125,"n":2,"o":14.125,"t":"2026-10-02T15:30:00Z","v":579,"vw":14.135363},{"c":14.12,"h":14.12,"l":14.12,"n":3,"o":14.12,"t":"2026-10-02T15:45:00Z","v":355,"vw":14.12},{"c":14.03,"h":14.15,"l":14.03,"n":22,"o":14.1499,"t":"2026-10-02T16:00:00Z","v":2928,"vw":14.094055},{"c":14.025,"h":14.12,"l":14.025,"n":5,"o":14.12,"t":"2026-10-02T16:15:00Z","v":636,"vw":14.073428},{"c":14.0299,"h":14.0299,"l":14,"n":11,"o":14.029,"t":"2026-10-02T16:30:00Z","v":2719,"vw":14.003422},{"c":14.015,"h":14.06,"l":14.015,"n":11,"o":14.03,"t":"2026-10-02T16:45:00Z","v":1378,"vw":14.039},{"c":13.97,"h":13.98,"l":13.945,"n":22,"o":13.98,"t":"2026-10-02T17:15:00Z","v":2827,"vw":13.96773},{"c":13.94,"h":14.01,"l":13.94,"n":6,"o":14.01,"t":"2026-10-02T17:30:00Z","v":351,"vw":13.985},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-02T17:45:00Z","v":200,"vw":13.98},{"c":13.92,"h":13.989,"l":13.92,"n":8,"o":13.989,"t":"2026-10-02T18:00:00Z","v":2979,"vw":13.958661},{"c":13.82,"h":13.89,"l":13.82,"n":18,"o":13.89,"t":"2026-10-02T18:15:00Z","v":3948,"vw":13.840027},{"c":13.375,"h":13.81,"l":13.25,"n":75,"o":13.8,"t":"2026-10-02T18:30:00Z","v":18096,"vw":13.478931},{"c":13.47,"h":13.5134,"l":13.35,"n":64,"o":13.3606,"t":"2026-10-02T18:45:00Z","v":20935,"vw":13.457462},{"c":13.37,"h":13.5451,"l":13.37,"n":87,"o":13.53,"t":"2026-10-02T19:00:00Z","v":24795,"vw":13.507103},{"c":13.45,"h":13.45,"l":13.36,"n":23,"o":13.36,"t":"2026-10-02T19:15:00Z","v":3088,"vw":13.385679},{"c":13.49,"h":13.5,"l":13.47,"n":20,"o":13.47,"t":"2026-10-02T19:30:00Z","v":7013,"vw":13.477518},{"c":13.49,"h":13.5,"l":13.46,"n":31,"o":13.5,"t":"2026-10-02T19:45:00Z","v":5123,"vw":13.482341},{"c":13.54,"h":13.54,"l":13.54,"n":5,"o":13.54,"t":"2026-10-02T20:00:00Z","v":205,"vw":13.54},{"c":13.6092,"h":13.6092,"l":13.6092,"n":1,"o":13.6092,"t":"2026-10-02T20:30:00Z","v":100,"vw":13.6092},{"c":13.47,"h":13.47,"l":13.47,"n":1,"o":13.47,"t":"2026-10-02T21:00:00Z","v":500,"vw":13.47},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-02T21:45:00Z","v":300,"vw":13.88},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-02T23:00:00Z","v":100,"vw":13.71},{"c":13.9597,"h":13.9597,"l":13.95,"n":2,"o":13.95,"t":"2026-10-02T23:15:00Z","v":300,"vw":13.95485},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-02T23:30:00Z","v":131,"vw":13.97},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-02T23:45:00Z","v":1500,"vw":13.99},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-05T08:00:00Z","v":260,"vw":14.16},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-05T11:00:00Z","v":400,"vw":13.93},{"c":14.059,"h":14.059,"l":14.059,"n":1,"o":14.059,"t":"2026-10-05T11:45:00Z","v":101,"vw":14.059},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-05T12:00:00Z","v":284,"vw":14.05},{"c":13.87,"h":13.87,"l":13.85,"n":5,"o":13.85,"t":"2026-10-05T12:30:00Z","v":3300,"vw":13.865152},{"c":13.93,"h":13.93,"l":13.84,"n":72,"o":13.92,"t":"2026-10-05T13:30:00Z","v":8754,"vw":13.904703},{"c":13.97,"h":14.006,"l":13.89,"n":28,"o":13.89,"t":"2026-10-05T13:45:00Z","v":6090,"vw":13.94844},{"c":13.961,"h":13.99,"l":13.91,"n":37,"o":13.96,"t":"2026-10-05T14:00:00Z","v":10716,"vw":13.954658},{"c":13.88,"h":13.99,"l":13.88,"n":23,"o":13.99,"t":"2026-10-05T14:15:00Z","v":5248,"vw":13.913725},{"c":13.765,"h":13.84,"l":13.7,"n":15,"o":13.84,"t":"2026-10-05T14:30:00Z","v":3625,"vw":13.80847},{"c":13.745,"h":13.78,"l":13.725,"n":13,"o":13.78,"t":"2026-10-05T14:45:00Z","v":4332,"vw":13.756011},{"c":13.78,"h":13.785,"l":13.75,"n":20,"o":13.76,"t":"2026-10-05T15:00:00Z","v":5361,"vw":13.778962},{"c":13.725,"h":13.775,"l":13.7205,"n":11,"o":13.775,"t":"2026-10-05T15:15:00Z","v":7577,"vw":13.753142},{"c":13.72,"h":13.72,"l":13.66,"n":2,"o":13.66,"t":"2026-10-05T15:30:00Z","v":292,"vw":13.699452},{"c":13.6976,"h":13.6976,"l":13.6976,"n":1,"o":13.6976,"t":"2026-10-05T15:45:00Z","v":627,"vw":13.6976},{"c":13.705,"h":13.7329,"l":13.6804,"n":18,"o":13.7099,"t":"2026-10-05T16:00:00Z","v":5031,"vw":13.713264},{"c":13.68,"h":13.69,"l":13.68,"n":5,"o":13.69,"t":"2026-10-05T16:15:00Z","v":414,"vw":13.68505},{"c":13.66,"h":13.68,"l":13.645,"n":8,"o":13.645,"t":"2026-10-05T16:30:00Z","v":3789,"vw":13.65335},{"c":13.72,"h":13.72,"l":13.65,"n":7,"o":13.65,"t":"2026-10-05T16:45:00Z","v":1112,"vw":13.711545},{"c":13.7132,"h":13.7132,"l":13.65,"n":11,"o":13.6847,"t":"2026-10-05T17:00:00Z","v":6502,"vw":13.675553},{"c":13.72,"h":13.722,"l":13.7155,"n":5,"o":13.722,"t":"2026-10-05T17:15:00Z","v":500,"vw":13.718577},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-05T17:45:00Z","v":270,"vw":13.69},{"c":13.696,"h":13.7,"l":13.696,"n":4,"o":13.7,"t":"2026-10-05T18:00:00Z","v":3739,"vw":13.699889},{"c":13.75,"h":13.75,"l":13.71,"n":5,"o":13.71,"t":"2026-10-05T18:15:00Z","v":2242,"vw":13.714238},{"c":13.779,"h":13.779,"l":13.72,"n":5,"o":13.72,"t":"2026-10-05T18:30:00Z","v":392,"vw":13.763103},{"c":13.78,"h":13.78,"l":13.745,"n":6,"o":13.766,"t":"2026-10-05T18:45:00Z","v":1100,"vw":13.750945},{"c":13.818,"h":13.818,"l":13.7301,"n":8,"o":13.8,"t":"2026-10-05T19:00:00Z","v":912,"vw":13.790267},{"c":13.819,"h":13.819,"l":13.819,"n":2,"o":13.819,"t":"2026-10-05T19:15:00Z","v":209,"vw":13.819},{"c":13.81,"h":13.85,"l":13.79,"n":116,"o":13.84,"t":"2026-10-05T19:30:00Z","v":16623,"vw":13.810443},{"c":13.84,"h":13.84,"l":13.7843,"n":42,"o":13.7843,"t":"2026-10-05T19:45:00Z","v":10775,"vw":13.810721},{"c":13.86,"h":13.865,"l":13.85,"n":6,"o":13.85,"t":"2026-10-05T20:00:00Z","v":525,"vw":13.854789},{"c":13.96,"h":13.98,"l":13.96,"n":2,"o":13.98,"t":"2026-10-05T22:15:00Z","v":200,"vw":13.97},{"c":13.85,"h":13.85,"l":13.85,"n":10,"o":13.85,"t":"2026-10-05T23:45:00Z","v":1774,"vw":13.85},{"c":13.73,"h":13.73,"l":13.73,"n":5,"o":13.73,"t":"2026-10-06T08:00:00Z","v":751,"vw":13.73},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-06T09:45:00Z","v":700,"vw":13.7},{"c":13.78,"h":13.78,"l":13.78,"n":4,"o":13.78,"t":"2026-10-06T11:00:00Z","v":709,"vw":13.78},{"c":13.8,"h":13.8,"l":13.8,"n":9,"o":13.8,"t":"2026-10-06T12:00:00Z","v":318,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-06T12:15:00Z","v":284,"vw":13.8},{"c":13.69,"h":13.69,"l":13.69,"n":3,"o":13.69,"t":"2026-10-06T12:30:00Z","v":106,"vw":13.69},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-06T12:45:00Z","v":400,"vw":13.76},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-06T13:00:00Z","v":100,"vw":13.72},{"c":13.69,"h":13.72,"l":13.69,"n":43,"o":13.7,"t":"2026-10-06T13:30:00Z","v":4913,"vw":13.70608},{"c":13.725,"h":13.73,"l":13.6514,"n":77,"o":13.7038,"t":"2026-10-06T13:45:00Z","v":26184,"vw":13.723192},{"c":13.64,"h":13.665,"l":13.61,"n":12,"o":13.66,"t":"2026-10-06T14:00:00Z","v":2821,"vw":13.658794},{"c":13.63,"h":13.7004,"l":13.6,"n":36,"o":13.7004,"t":"2026-10-06T14:15:00Z","v":2245,"vw":13.645344},{"c":13.67,"h":13.67,"l":13.62,"n":16,"o":13.63,"t":"2026-10-06T14:30:00Z","v":1022,"vw":13.651421},{"c":13.72,"h":13.72,"l":13.66,"n":21,"o":13.67,"t":"2026-10-06T14:45:00Z","v":3473,"vw":13.705325},{"c":13.71,"h":13.72,"l":13.67,"n":21,"o":13.72,"t":"2026-10-06T15:00:00Z","v":2088,"vw":13.703855},{"c":13.65,"h":13.7,"l":13.65,"n":6,"o":13.7,"t":"2026-10-06T15:15:00Z","v":463,"vw":13.686667},{"c":13.67,"h":13.689,"l":13.666,"n":16,"o":13.68,"t":"2026-10-06T15:30:00Z","v":5325,"vw":13.679774},{"c":13.6,"h":13.67,"l":13.6,"n":6,"o":13.67,"t":"2026-10-06T15:45:00Z","v":732,"vw":13.616129},{"c":13.57,"h":13.59,"l":13.57,"n":17,"o":13.59,"t":"2026-10-06T16:00:00Z","v":2954,"vw":13.585214},{"c":13.608,"h":13.66,"l":13.6,"n":31,"o":13.6,"t":"2026-10-06T16:15:00Z","v":20902,"vw":13.643594},{"c":13.58,"h":13.639,"l":13.58,"n":6,"o":13.62,"t":"2026-10-06T16:30:00Z","v":2550,"vw":13.600881},{"c":13.65,"h":13.65,"l":13.61,"n":9,"o":13.61,"t":"2026-10-06T16:45:00Z","v":580,"vw":13.631583},{"c":13.66,"h":13.66,"l":13.64,"n":7,"o":13.64,"t":"2026-10-06T17:00:00Z","v":688,"vw":13.643072},{"c":13.7001,"h":13.7001,"l":13.6362,"n":10,"o":13.65,"t":"2026-10-06T17:15:00Z","v":837,"vw":13.671432},{"c":13.7033,"h":13.7033,"l":13.695,"n":2,"o":13.695,"t":"2026-10-06T17:30:00Z","v":400,"vw":13.697075},{"c":13.6642,"h":13.6642,"l":13.6642,"n":10,"o":13.6642,"t":"2026-10-06T17:45:00Z","v":424,"vw":13.6642},{"c":13.7399,"h":13.7399,"l":13.7399,"n":1,"o":13.7399,"t":"2026-10-06T18:00:00Z","v":100,"vw":13.7399},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-06T18:15:00Z","v":728,"vw":13.7},{"c":13.65,"h":13.67,"l":13.65,"n":3,"o":13.67,"t":"2026-10-06T18:30:00Z","v":426,"vw":13.655176},{"c":13.665,"h":13.67,"l":13.665,"n":5,"o":13.67,"t":"2026-10-06T18:45:00Z","v":754,"vw":13.669303},{"c":13.595,"h":13.67,"l":13.595,"n":6,"o":13.67,"t":"2026-10-06T19:15:00Z","v":1130,"vw":13.641791},{"c":13.59,"h":13.59,"l":13.59,"n":5,"o":13.59,"t":"2026-10-06T19:30:00Z","v":299,"vw":13.59},{"c":13.59,"h":13.59,"l":13.5601,"n":8,"o":13.5601,"t":"2026-10-06T19:45:00Z","v":914,"vw":13.571964},{"c":13.57,"h":13.57,"l":13.57,"n":5,"o":13.57,"t":"2026-10-06T20:00:00Z","v":754,"vw":13.57},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-06T21:30:00Z","v":100,"vw":13.43},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-06T23:45:00Z","v":183,"vw":13.58},{"c":13.17,"h":13.17,"l":13.1,"n":2,"o":13.1,"t":"2026-10-07T08:00:00Z","v":300,"vw":13.146667},{"c":13.12,"h":13.12,"l":13.12,"n":6,"o":13.12,"t":"2026-10-07T11:00:00Z","v":315,"vw":13.12},{"c":12.83,"h":12.93,"l":12.8,"n":16,"o":12.93,"t":"2026-10-07T11:15:00Z","v":1185,"vw":12.816679},{"c":12.7463,"h":12.7463,"l":12.72,"n":8,"o":12.72,"t":"2026-10-07T11:30:00Z","v":2314,"vw":12.736533},{"c":12.889,"h":12.889,"l":12.74,"n":8,"o":12.74,"t":"2026-10-07T12:00:00Z","v":2131,"vw":12.808034},{"c":12.74,"h":12.74,"l":12.74,"n":13,"o":12.74,"t":"2026-10-07T12:15:00Z","v":1974,"vw":12.74},{"c":12.77,"h":12.77,"l":12.76,"n":23,"o":12.77,"t":"2026-10-07T12:45:00Z","v":2144,"vw":12.76844},{"c":12.7999,"h":12.7999,"l":12.7999,"n":1,"o":12.7999,"t":"2026-10-07T13:00:00Z","v":100,"vw":12.7999},{"c":12.6786,"h":12.6786,"l":12.66,"n":2,"o":12.66,"t":"2026-10-07T13:15:00Z","v":310,"vw":12.6693},{"c":12.63,"h":12.72,"l":12.63,"n":80,"o":12.69,"t":"2026-10-07T13:30:00Z","v":21970,"vw":12.688734},{"c":12.72,"h":12.76,"l":12.62,"n":39,"o":12.65,"t":"2026-10-07T13:45:00Z","v":7273,"vw":12.69606},{"c":12.64,"h":12.7001,"l":12.64,"n":29,"o":12.7001,"t":"2026-10-07T14:00:00Z","v":4730,"vw":12.679251},{"c":12.6,"h":12.66,"l":12.59,"n":23,"o":12.64,"t":"2026-10-07T14:15:00Z","v":1529,"vw":12.629121},{"c":12.56,"h":12.625,"l":12.56,"n":21,"o":12.59,"t":"2026-10-07T14:30:00Z","v":4191,"vw":12.585966},{"c":12.575,"h":12.575,"l":12.54,"n":44,"o":12.57,"t":"2026-10-07T14:45:00Z","v":2571,"vw":12.553558},{"c":12.563,"h":12.563,"l":12.5,"n":46,"o":12.55,"t":"2026-10-07T15:00:00Z","v":8678,"vw":12.52697},{"c":12.52,"h":12.5901,"l":12.52,"n":8,"o":12.57,"t":"2026-10-07T15:15:00Z","v":2620,"vw":12.55376},{"c":12.61,"h":12.6346,"l":12.535,"n":25,"o":12.535,"t":"2026-10-07T15:30:00Z","v":8770,"vw":12.59776},{"c":12.66,"h":12.665,"l":12.62,"n":14,"o":12.63,"t":"2026-10-07T15:45:00Z","v":1100,"vw":12.643928},{"c":12.67,"h":12.74,"l":12.635,"n":46,"o":12.65,"t":"2026-10-07T16:00:00Z","v":17858,"vw":12.725719},{"c":12.64,"h":12.671,"l":12.63,"n":24,"o":12.671,"t":"2026-10-07T16:15:00Z","v":2832,"vw":12.655534},{"c":12.655,"h":12.665,"l":12.655,"n":7,"o":12.665,"t":"2026-10-07T16:30:00Z","v":2303,"vw":12.660087},{"c":12.58,"h":12.63,"l":12.58,"n":11,"o":12.6,"t":"2026-10-07T16:45:00Z","v":1157,"vw":12.612909},{"c":12.58,"h":12.61,"l":12.58,"n":18,"o":12.595,"t":"2026-10-07T17:00:00Z","v":2513,"vw":12.595592},{"c":12.46,"h":12.58,"l":12.455,"n":70,"o":12.58,"t":"2026-10-07T17:15:00Z","v":22704,"vw":12.468236},{"c":12.47,"h":12.475,"l":12.47,"n":5,"o":12.475,"t":"2026-10-07T17:30:00Z","v":238,"vw":12.472222},{"c":12.4951,"h":12.4951,"l":12.45,"n":33,"o":12.45,"t":"2026-10-07T17:45:00Z","v":5198,"vw":12.482018},{"c":12.53,"h":12.56,"l":12.52,"n":14,"o":12.53,"t":"2026-10-07T18:00:00Z","v":1239,"vw":12.538333},{"c":12.56,"h":12.56,"l":12.49,"n":20,"o":12.53,"t":"2026-10-07T18:15:00Z","v":2713,"vw":12.53015},{"c":12.49,"h":12.58,"l":12.49,"n":16,"o":12.58,"t":"2026-10-07T18:30:00Z","v":1955,"vw":12.518108},{"c":12.5301,"h":12.545,"l":12.49,"n":20,"o":12.49,"t":"2026-10-07T18:45:00Z","v":2195,"vw":12.518732},{"c":12.52,"h":12.55,"l":12.51,"n":14,"o":12.53,"t":"2026-10-07T19:00:00Z","v":2348,"vw":12.535176},{"c":12.55,"h":12.57,"l":12.53,"n":17,"o":12.53,"t":"2026-10-07T19:15:00Z","v":1565,"vw":12.541189},{"c":12.57,"h":12.59,"l":12.54,"n":30,"o":12.55,"t":"2026-10-07T19:30:00Z","v":4101,"vw":12.575173},{"c":12.55,"h":12.59,"l":12.55,"n":19,"o":12.586,"t":"2026-10-07T19:45:00Z","v":2388,"vw":12.569797},{"c":12.57,"h":12.57,"l":12.55,"n":6,"o":12.55,"t":"2026-10-07T20:00:00Z","v":926,"vw":12.552169},{"c":12.5,"h":12.59,"l":12.5,"n":9,"o":12.59,"t":"2026-10-07T21:45:00Z","v":759,"vw":12.565807},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-10-07T22:15:00Z","v":500,"vw":12.51},{"c":12.51,"h":12.51,"l":12.51,"n":5,"o":12.51,"t":"2026-10-07T22:30:00Z","v":1070,"vw":12.51},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-10-08T10:15:00Z","v":145,"vw":12.89},{"c":12.739,"h":12.74,"l":12.73,"n":7,"o":12.74,"t":"2026-10-08T11:00:00Z","v":5700,"vw":12.738211},{"c":12.73,"h":12.73,"l":12.73,"n":3,"o":12.73,"t":"2026-10-08T11:15:00Z","v":505,"vw":12.73},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-08T11:45:00Z","v":600,"vw":12.8},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-08T12:15:00Z","v":100,"vw":12.7},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-08T12:45:00Z","v":300,"vw":12.8},{"c":12.7,"h":12.79,"l":12.68,"n":39,"o":12.79,"t":"2026-10-08T13:30:00Z","v":5034,"vw":12.718949},{"c":12.76,"h":12.809,"l":12.76,"n":3,"o":12.809,"t":"2026-10-08T13:45:00Z","v":208,"vw":12.7845},{"c":12.84,"h":12.84,"l":12.79,"n":14,"o":12.82,"t":"2026-10-08T14:00:00Z","v":3565,"vw":12.802959},{"c":12.81,"h":12.82,"l":12.77,"n":9,"o":12.81,"t":"2026-10-08T14:15:00Z","v":720,"vw":12.800915},{"c":12.73,"h":12.76,"l":12.69,"n":12,"o":12.76,"t":"2026-10-08T14:45:00Z","v":1424,"vw":12.733983},{"c":12.53,"h":12.71,"l":12.53,"n":19,"o":12.71,"t":"2026-10-08T15:00:00Z","v":4155,"vw":12.6401},{"c":12.0378,"h":12.36,"l":12,"n":79,"o":12.36,"t":"2026-10-08T15:15:00Z","v":12290,"vw":12.06675},{"c":12.105,"h":12.111,"l":11.94,"n":35,"o":12.1,"t":"2026-10-08T15:30:00Z","v":4389,"vw":12.060544},{"c":12.2,"h":12.2399,"l":12.12,"n":15,"o":12.12,"t":"2026-10-08T15:45:00Z","v":8946,"vw":12.197089},{"c":12.1001,"h":12.1599,"l":12.1,"n":9,"o":12.1,"t":"2026-10-08T16:00:00Z","v":1339,"vw":12.134145},{"c":12.3099,"h":12.31,"l":12.24,"n":20,"o":12.25,"t":"2026-10-08T16:15:00Z","v":2770,"vw":12.282746},{"c":12.225,"h":12.26,"l":12.225,"n":7,"o":12.23,"t":"2026-10-08T16:45:00Z","v":1157,"vw":12.231893},{"c":12.19,"h":12.19,"l":12.15,"n":10,"o":12.155,"t":"2026-10-08T17:00:00Z","v":1218,"vw":12.168658},{"c":12.05,"h":12.16,"l":12,"n":18,"o":12.16,"t":"2026-10-08T17:15:00Z","v":1901,"vw":12.055207},{"c":12.08,"h":12.085,"l":12.045,"n":9,"o":12.045,"t":"2026-10-08T17:30:00Z","v":1320,"vw":12.073606},{"c":12,"h":12.045,"l":11.99,"n":31,"o":12.02,"t":"2026-10-08T17:45:00Z","v":2632,"vw":12.009902},{"c":12.07,"h":12.07,"l":11.98,"n":13,"o":12,"t":"2026-10-08T18:00:00Z","v":3792,"vw":12.013179},{"c":12.3199,"h":12.3199,"l":12.18,"n":16,"o":12.18,"t":"2026-10-08T18:15:00Z","v":2247,"vw":12.272439},{"c":12.41,"h":12.41,"l":12.35,"n":31,"o":12.35,"t":"2026-10-08T18:30:00Z","v":9813,"vw":12.384859},{"c":12.46,"h":12.46,"l":12.37,"n":9,"o":12.38,"t":"2026-10-08T18:45:00Z","v":1332,"vw":12.389046},{"c":12.47,"h":12.47,"l":12.45,"n":12,"o":12.45,"t":"2026-10-08T19:00:00Z","v":3177,"vw":12.460521},{"c":12.5,"h":12.55,"l":12.465,"n":24,"o":12.48,"t":"2026-10-08T19:15:00Z","v":2732,"vw":12.523586},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-10-08T19:30:00Z","v":100,"vw":12.51},{"c":12.45,"h":12.5,"l":12.44,"n":15,"o":12.46,"t":"2026-10-08T19:45:00Z","v":1125,"vw":12.473989},{"c":12.589,"h":12.589,"l":12.5,"n":12,"o":12.5,"t":"2026-10-08T20:00:00Z","v":652,"vw":12.551008},{"c":12.54,"h":12.54,"l":12.54,"n":2,"o":12.54,"t":"2026-10-08T20:15:00Z","v":400,"vw":12.54},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-10-08T20:45:00Z","v":450,"vw":12.45},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-08T21:00:00Z","v":100,"vw":12.5},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-09T08:00:00Z","v":100,"vw":12.57},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-09T09:00:00Z","v":100,"vw":12.5},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-09T10:45:00Z","v":100,"vw":12.42},{"c":12.47,"h":12.47,"l":12.47,"n":4,"o":12.47,"t":"2026-10-09T11:15:00Z","v":600,"vw":12.47},{"c":12.47,"h":12.47,"l":12.4481,"n":61,"o":12.47,"t":"2026-10-09T11:30:00Z","v":17992,"vw":12.469359},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-09T11:45:00Z","v":2633,"vw":12.47},{"c":12.56,"h":12.56,"l":12.553,"n":2,"o":12.553,"t":"2026-10-09T12:15:00Z","v":500,"vw":12.5586},{"c":12.48,"h":12.49,"l":12.48,"n":4,"o":12.49,"t":"2026-10-09T12:30:00Z","v":2714,"vw":12.483037},{"c":12.415,"h":12.549,"l":12.415,"n":22,"o":12.52,"t":"2026-10-09T13:30:00Z","v":11340,"vw":12.498164},{"c":12.4299,"h":12.43,"l":12.405,"n":14,"o":12.42,"t":"2026-10-09T13:45:00Z","v":1406,"vw":12.416283},{"c":12.3453,"h":12.375,"l":12.3453,"n":8,"o":12.375,"t":"2026-10-09T14:00:00Z","v":821,"vw":12.352004},{"c":12.37,"h":12.37,"l":12.3699,"n":78,"o":12.37,"t":"2026-10-09T14:15:00Z","v":21765,"vw":12.369996},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-09T14:30:00Z","v":206,"vw":12.44},{"c":12.305,"h":12.305,"l":12.29,"n":6,"o":12.29,"t":"2026-10-09T15:00:00Z","v":665,"vw":12.301651},{"c":12.33,"h":12.3399,"l":12.3,"n":4,"o":12.3,"t":"2026-10-09T15:15:00Z","v":1630,"vw":12.314344},{"c":12.34,"h":12.36,"l":12.34,"n":5,"o":12.36,"t":"2026-10-09T15:30:00Z","v":541,"vw":12.348868},{"c":12.395,"h":12.395,"l":12.35,"n":6,"o":12.35,"t":"2026-10-09T16:00:00Z","v":387,"vw":12.37653},{"c":12.3701,"h":12.3701,"l":12.3701,"n":1,"o":12.3701,"t":"2026-10-09T16:15:00Z","v":1000,"vw":12.3701},{"c":12.3501,"h":12.3501,"l":12.3501,"n":1,"o":12.3501,"t":"2026-10-09T16:45:00Z","v":600,"vw":12.3501},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2026-10-09T17:00:00Z","v":3515,"vw":12.34},{"c":12.295,"h":12.295,"l":12.295,"n":1,"o":12.295,"t":"2026-10-09T17:15:00Z","v":120,"vw":12.295},{"c":12.278,"h":12.278,"l":12.26,"n":3,"o":12.26,"t":"2026-10-09T17:30:00Z","v":3307,"vw":12.273574},{"c":12.23,"h":12.25,"l":12.23,"n":16,"o":12.25,"t":"2026-10-09T18:15:00Z","v":396,"vw":12.237874},{"c":12.205,"h":12.23,"l":12.191,"n":44,"o":12.23,"t":"2026-10-09T18:30:00Z","v":4275,"vw":12.209926},{"c":12.2001,"h":12.2001,"l":12.195,"n":3,"o":12.195,"t":"2026-10-09T18:45:00Z","v":2199,"vw":12.199593},{"c":12.22,"h":12.22,"l":12.22,"n":2,"o":12.22,"t":"2026-10-09T19:00:00Z","v":105,"vw":12.22},{"c":12.175,"h":12.18,"l":12.16,"n":13,"o":12.17,"t":"2026-10-09T19:30:00Z","v":4058,"vw":12.172899},{"c":12.14,"h":12.15,"l":12.13,"n":31,"o":12.14,"t":"2026-10-09T19:45:00Z","v":10972,"vw":12.133692},{"c":12.13,"h":12.13,"l":12.13,"n":4,"o":12.13,"t":"2026-10-09T20:00:00Z","v":119,"vw":12.13},{"c":12.22,"h":12.22,"l":12.21,"n":3,"o":12.21,"t":"2026-10-09T20:15:00Z","v":299,"vw":12.215},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-09T21:00:00Z","v":800,"vw":12.4},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-12T08:00:00Z","v":117,"vw":12.69},{"c":12.7,"h":12.7,"l":12.51,"n":3,"o":12.51,"t":"2026-10-12T11:15:00Z","v":901,"vw":12.533518},{"c":12.51,"h":12.51,"l":12.51,"n":2,"o":12.51,"t":"2026-10-12T11:30:00Z","v":130,"vw":12.51},{"c":12.63,"h":12.63,"l":12.63,"n":1,"o":12.63,"t":"2026-10-12T11:45:00Z","v":1900,"vw":12.63},{"c":12.6587,"h":12.6587,"l":12.6587,"n":1,"o":12.6587,"t":"2026-10-12T12:00:00Z","v":100,"vw":12.6587},{"c":12.44,"h":12.44,"l":12.431,"n":2,"o":12.431,"t":"2026-10-12T13:00:00Z","v":1900,"vw":12.431947},{"c":12.431,"h":12.44,"l":12.431,"n":2,"o":12.44,"t":"2026-10-12T13:15:00Z","v":1000,"vw":12.4319},{"c":12.49,"h":12.49,"l":12.43,"n":30,"o":12.47,"t":"2026-10-12T13:30:00Z","v":5331,"vw":12.470071},{"c":12.48,"h":12.48,"l":12.455,"n":14,"o":12.455,"t":"2026-10-12T13:45:00Z","v":2312,"vw":12.469456},{"c":12.42,"h":12.4972,"l":12.42,"n":20,"o":12.4972,"t":"2026-10-12T14:00:00Z","v":4150,"vw":12.46096},{"c":12.35,"h":12.4,"l":12.35,"n":3,"o":12.4,"t":"2026-10-12T14:15:00Z","v":605,"vw":12.391736},{"c":12.22,"h":12.3899,"l":12.22,"n":3,"o":12.375,"t":"2026-10-12T14:30:00Z","v":361,"vw":12.31},{"c":12.28,"h":12.28,"l":12.2301,"n":17,"o":12.24,"t":"2026-10-12T15:00:00Z","v":4215,"vw":12.253161},{"c":12.295,"h":12.295,"l":12.27,"n":4,"o":12.27,"t":"2026-10-12T15:15:00Z","v":1390,"vw":12.279568},{"c":12.3,"h":12.3,"l":12.285,"n":6,"o":12.285,"t":"2026-10-12T15:45:00Z","v":819,"vw":12.288745},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-12T16:00:00Z","v":500,"vw":12.31},{"c":12.32,"h":12.335,"l":12.315,"n":5,"o":12.33,"t":"2026-10-12T16:15:00Z","v":2029,"vw":12.322711},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-12T16:30:00Z","v":200,"vw":12.2},{"c":12.1213,"h":12.1213,"l":12.1213,"n":2,"o":12.1213,"t":"2026-10-12T16:45:00Z","v":106,"vw":12.1213},{"c":12.1201,"h":12.1201,"l":12.08,"n":5,"o":12.1,"t":"2026-10-12T17:00:00Z","v":700,"vw":12.107171},{"c":12.1101,"h":12.1101,"l":12.11,"n":3,"o":12.11,"t":"2026-10-12T17:15:00Z","v":253,"vw":12.110048},{"c":12.0801,"h":12.1,"l":12.0801,"n":7,"o":12.1,"t":"2026-10-12T17:45:00Z","v":4940,"vw":12.086127},{"c":12.053,"h":12.053,"l":12.05,"n":2,"o":12.05,"t":"2026-10-12T18:00:00Z","v":327,"vw":12.051835},{"c":12.07,"h":12.07,"l":12.05,"n":6,"o":12.0631,"t":"2026-10-12T18:15:00Z","v":2539,"vw":12.057362},{"c":12.11,"h":12.11,"l":12.1,"n":12,"o":12.1,"t":"2026-10-12T18:30:00Z","v":3457,"vw":12.107623},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-12T18:45:00Z","v":175,"vw":12.1},{"c":12.1,"h":12.12,"l":12.1,"n":2,"o":12.12,"t":"2026-10-12T19:00:00Z","v":224,"vw":12.111071},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-12T19:15:00Z","v":100,"vw":12.08},{"c":12.14,"h":12.14,"l":12.1001,"n":10,"o":12.12,"t":"2026-10-12T19:30:00Z","v":676,"vw":12.125025},{"c":12.1413,"h":12.17,"l":12.13,"n":14,"o":12.13,"t":"2026-10-12T19:45:00Z","v":7715,"vw":12.164536},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-12T20:15:00Z","v":150,"vw":12.16},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-12T21:00:00Z","v":100,"vw":12.06},{"c":12,"h":12,"l":11.99,"n":7,"o":11.99,"t":"2026-10-12T21:45:00Z","v":753,"vw":11.992669},{"c":12.07,"h":12.07,"l":11.98,"n":4,"o":11.98,"t":"2026-10-12T22:00:00Z","v":700,"vw":12.048493},{"c":11.98,"h":11.99,"l":11.98,"n":3,"o":11.99,"t":"2026-10-12T22:15:00Z","v":928,"vw":11.988922},{"c":11.93,"h":11.94,"l":11.93,"n":32,"o":11.94,"t":"2026-10-12T22:30:00Z","v":2428,"vw":11.936005},{"c":11.91,"h":12.06,"l":11.91,"n":2,"o":12.06,"t":"2026-10-13T08:00:00Z","v":374,"vw":11.97016},{"c":11.78,"h":11.82,"l":11.76,"n":22,"o":11.82,"t":"2026-10-13T11:00:00Z","v":6798,"vw":11.803255},{"c":11.84,"h":11.84,"l":11.84,"n":4,"o":11.84,"t":"2026-10-13T11:30:00Z","v":500,"vw":11.84},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-13T11:45:00Z","v":250,"vw":11.79},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-13T12:15:00Z","v":100,"vw":11.81},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-13T12:30:00Z","v":500,"vw":11.87},{"c":11.83,"h":11.83,"l":11.82,"n":17,"o":11.82,"t":"2026-10-13T12:45:00Z","v":3840,"vw":11.820552},{"c":11.83,"h":11.83,"l":11.83,"n":3,"o":11.83,"t":"2026-10-13T13:00:00Z","v":250,"vw":11.83},{"c":12.0388,"h":12.0388,"l":11.92,"n":45,"o":12,"t":"2026-10-13T13:30:00Z","v":4771,"vw":11.97763},{"c":11.92,"h":12.0085,"l":11.92,"n":13,"o":12.0085,"t":"2026-10-13T13:45:00Z","v":1125,"vw":11.940268},{"c":11.9701,"h":11.988,"l":11.927,"n":7,"o":11.927,"t":"2026-10-13T14:00:00Z","v":917,"vw":11.961782},{"c":11.99,"h":12.01,"l":11.99,"n":7,"o":11.99,"t":"2026-10-13T14:15:00Z","v":1225,"vw":11.99255},{"c":11.95,"h":12.01,"l":11.95,"n":18,"o":12.01,"t":"2026-10-13T14:30:00Z","v":2501,"vw":11.96913},{"c":11.83,"h":11.86,"l":11.82,"n":6,"o":11.86,"t":"2026-10-13T15:00:00Z","v":540,"vw":11.838},{"c":11.76,"h":11.83,"l":11.76,"n":24,"o":11.8,"t":"2026-10-13T15:15:00Z","v":12812,"vw":11.775951},{"c":11.77,"h":11.82,"l":11.75,"n":20,"o":11.8,"t":"2026-10-13T15:30:00Z","v":9911,"vw":11.792764},{"c":11.7799,"h":11.7799,"l":11.7799,"n":5,"o":11.7799,"t":"2026-10-13T15:45:00Z","v":374,"vw":11.7799},{"c":11.8,"h":11.8,"l":11.79,"n":2,"o":11.79,"t":"2026-10-13T16:00:00Z","v":600,"vw":11.795},{"c":11.81,"h":11.8599,"l":11.8,"n":5,"o":11.8,"t":"2026-10-13T16:15:00Z","v":688,"vw":11.822569},{"c":11.81,"h":11.82,"l":11.81,"n":4,"o":11.82,"t":"2026-10-13T16:30:00Z","v":1646,"vw":11.818809},{"c":11.82,"h":11.88,"l":11.82,"n":34,"o":11.85,"t":"2026-10-13T16:45:00Z","v":6947,"vw":11.855045},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-13T17:00:00Z","v":200,"vw":11.85},{"c":11.835,"h":11.84,"l":11.8301,"n":4,"o":11.8301,"t":"2026-10-13T17:15:00Z","v":500,"vw":11.835498},{"c":11.86,"h":11.86,"l":11.82,"n":4,"o":11.83,"t":"2026-10-13T17:30:00Z","v":449,"vw":11.833793},{"c":11.81,"h":11.86,"l":11.81,"n":9,"o":11.86,"t":"2026-10-13T17:45:00Z","v":1785,"vw":11.841282},{"c":11.85,"h":11.85,"l":11.8299,"n":3,"o":11.8299,"t":"2026-10-13T18:00:00Z","v":514,"vw":11.842198},{"c":11.84,"h":11.84,"l":11.84,"n":1,"o":11.84,"t":"2026-10-13T18:15:00Z","v":150,"vw":11.84},{"c":11.79,"h":11.825,"l":11.79,"n":10,"o":11.8,"t":"2026-10-13T18:30:00Z","v":3787,"vw":11.812918},{"c":11.85,"h":11.88,"l":11.85,"n":5,"o":11.88,"t":"2026-10-13T18:45:00Z","v":527,"vw":11.85864},{"c":11.86,"h":11.9,"l":11.86,"n":10,"o":11.9,"t":"2026-10-13T19:15:00Z","v":1329,"vw":11.878673},{"c":11.84,"h":11.865,"l":11.84,"n":8,"o":11.865,"t":"2026-10-13T19:30:00Z","v":1265,"vw":11.852976},{"c":11.88,"h":11.88,"l":11.86,"n":14,"o":11.86,"t":"2026-10-13T19:45:00Z","v":1119,"vw":11.868003},{"c":11.86,"h":11.86,"l":11.86,"n":3,"o":11.86,"t":"2026-10-13T20:00:00Z","v":714,"vw":11.86},{"c":11.8,"h":11.8,"l":11.74,"n":2,"o":11.74,"t":"2026-10-14T11:00:00Z","v":200,"vw":11.77},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-14T11:15:00Z","v":100,"vw":11.78},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-14T12:15:00Z","v":250,"vw":11.72},{"c":11.6208,"h":11.6208,"l":11.6208,"n":1,"o":11.6208,"t":"2026-10-14T12:30:00Z","v":825,"vw":11.6208},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-14T12:45:00Z","v":100,"vw":11.6},{"c":11.6,"h":11.6,"l":11.5875,"n":6,"o":11.59,"t":"2026-10-14T13:00:00Z","v":2155,"vw":11.596404},{"c":11.43,"h":11.5,"l":11.29,"n":10,"o":11.5,"t":"2026-10-14T13:15:00Z","v":1205,"vw":11.437366},{"c":11.61,"h":11.6295,"l":11.599,"n":22,"o":11.6,"t":"2026-10-14T13:30:00Z","v":2592,"vw":11.606245},{"c":11.57,"h":11.61,"l":11.57,"n":7,"o":11.61,"t":"2026-10-14T13:45:00Z","v":2774,"vw":11.607399},{"c":11.38,"h":11.4884,"l":11.38,"n":9,"o":11.4884,"t":"2026-10-14T14:00:00Z","v":1566,"vw":11.430798},{"c":11.39,"h":11.4,"l":11.356,"n":36,"o":11.4,"t":"2026-10-14T14:15:00Z","v":14463,"vw":11.380198},{"c":11.395,"h":11.42,"l":11.395,"n":5,"o":11.4,"t":"2026-10-14T14:30:00Z","v":5075,"vw":11.40118},{"c":11.36,"h":11.39,"l":11.36,"n":3,"o":11.39,"t":"2026-10-14T14:45:00Z","v":246,"vw":11.372245},{"c":11.3728,"h":11.39,"l":11.3728,"n":5,"o":11.39,"t":"2026-10-14T15:00:00Z","v":2399,"vw":11.374235},{"c":11.4401,"h":11.4401,"l":11.4401,"n":1,"o":11.4401,"t":"2026-10-14T15:30:00Z","v":180,"vw":11.4401},{"c":11.42,"h":11.4594,"l":11.381,"n":9,"o":11.455,"t":"2026-10-14T15:45:00Z","v":642,"vw":11.420325},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-14T16:00:00Z","v":102,"vw":11.4},{"c":11.411,"h":11.411,"l":11.4,"n":10,"o":11.4,"t":"2026-10-14T16:15:00Z","v":518,"vw":11.404387},{"c":11.43,"h":11.43,"l":11.42,"n":7,"o":11.42,"t":"2026-10-14T16:30:00Z","v":435,"vw":11.426667},{"c":11.4904,"h":11.5,"l":11.4904,"n":3,"o":11.5,"t":"2026-10-14T16:45:00Z","v":350,"vw":11.497257},{"c":11.5061,"h":11.5061,"l":11.495,"n":6,"o":11.495,"t":"2026-10-14T17:00:00Z","v":702,"vw":11.502685},{"c":11.4953,"h":11.5199,"l":11.4953,"n":3,"o":11.5199,"t":"2026-10-14T17:15:00Z","v":280,"vw":11.5076},{"c":11.42,"h":11.43,"l":11.39,"n":9,"o":11.39,"t":"2026-10-14T17:30:00Z","v":1443,"vw":11.412706},{"c":11.395,"h":11.395,"l":11.395,"n":1,"o":11.395,"t":"2026-10-14T17:45:00Z","v":109,"vw":11.395},{"c":11.37,"h":11.37,"l":11.35,"n":15,"o":11.37,"t":"2026-10-14T18:00:00Z","v":1001,"vw":11.365535},{"c":11.3661,"h":11.39,"l":11.36,"n":19,"o":11.375,"t":"2026-10-14T18:15:00Z","v":5643,"vw":11.364336},{"c":11.34,"h":11.34,"l":11.34,"n":3,"o":11.34,"t":"2026-10-14T18:30:00Z","v":2243,"vw":11.34},{"c":11.364,"h":11.364,"l":11.364,"n":1,"o":11.364,"t":"2026-10-14T18:45:00Z","v":100,"vw":11.364},{"c":11.325,"h":11.3404,"l":11.29,"n":10,"o":11.3404,"t":"2026-10-14T19:00:00Z","v":2097,"vw":11.324503},{"c":11.37,"h":11.37,"l":11.31,"n":5,"o":11.31,"t":"2026-10-14T19:15:00Z","v":620,"vw":11.347803},{"c":11.32,"h":11.35,"l":11.3,"n":19,"o":11.35,"t":"2026-10-14T19:30:00Z","v":5259,"vw":11.326305},{"c":11.33,"h":11.35,"l":11.315,"n":14,"o":11.324,"t":"2026-10-14T19:45:00Z","v":2584,"vw":11.334041},{"c":11.44,"h":11.49,"l":11.35,"n":7,"o":11.35,"t":"2026-10-14T20:00:00Z","v":620,"vw":11.432658},{"c":11.5,"h":11.5,"l":11.44,"n":4,"o":11.44,"t":"2026-10-14T20:30:00Z","v":1250,"vw":11.479488},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-10-14T20:45:00Z","v":100,"vw":11.42},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-14T22:00:00Z","v":100,"vw":11.45},{"c":11.44,"h":11.44,"l":11.44,"n":3,"o":11.44,"t":"2026-10-14T23:30:00Z","v":202,"vw":11.44},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-15T08:00:00Z","v":100,"vw":10.96},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-15T08:45:00Z","v":200,"vw":11.1},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-15T10:30:00Z","v":123,"vw":10.94},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-15T11:00:00Z","v":488,"vw":11},{"c":11.17,"h":11.17,"l":11.16,"n":3,"o":11.16,"t":"2026-10-15T12:15:00Z","v":450,"vw":11.162222},{"c":11.0516,"h":11.0516,"l":11.02,"n":2,"o":11.02,"t":"2026-10-15T12:30:00Z","v":600,"vw":11.0358},{"c":10.94,"h":10.94,"l":10.94,"n":4,"o":10.94,"t":"2026-10-15T13:00:00Z","v":443,"vw":10.94},{"c":10.93,"h":10.95,"l":10.93,"n":5,"o":10.95,"t":"2026-10-15T13:15:00Z","v":4000,"vw":10.93475},{"c":11.035,"h":11.05,"l":10.92,"n":37,"o":11,"t":"2026-10-15T13:30:00Z","v":5580,"vw":10.997077},{"c":10.95,"h":11.04,"l":10.871,"n":40,"o":11.04,"t":"2026-10-15T13:45:00Z","v":11780,"vw":10.992543},{"c":11.08,"h":11.08,"l":10.99,"n":31,"o":10.99,"t":"2026-10-15T14:00:00Z","v":16931,"vw":11.044426},{"c":11.09,"h":11.09,"l":11.06,"n":45,"o":11.0661,"t":"2026-10-15T14:15:00Z","v":10643,"vw":11.070695},{"c":11.16,"h":11.1647,"l":11.09,"n":12,"o":11.09,"t":"2026-10-15T14:30:00Z","v":1330,"vw":11.140158},{"c":11.23,"h":11.23,"l":11.135,"n":31,"o":11.2,"t":"2026-10-15T14:45:00Z","v":15197,"vw":11.196196},{"c":11.27,"h":11.29,"l":11.21,"n":17,"o":11.21,"t":"2026-10-15T15:00:00Z","v":1670,"vw":11.243046},{"c":11.28,"h":11.3,"l":11.28,"n":7,"o":11.3,"t":"2026-10-15T15:15:00Z","v":453,"vw":11.295},{"c":11.31,"h":11.31,"l":11.3,"n":3,"o":11.3,"t":"2026-10-15T15:30:00Z","v":378,"vw":11.304244},{"c":11.33,"h":11.33,"l":11.32,"n":9,"o":11.3292,"t":"2026-10-15T15:45:00Z","v":735,"vw":11.326893},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-15T16:00:00Z","v":100,"vw":11.32},{"c":11.26,"h":11.295,"l":11.26,"n":4,"o":11.295,"t":"2026-10-15T16:15:00Z","v":353,"vw":11.285},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-15T16:30:00Z","v":100,"vw":11.28},{"c":11.3,"h":11.32,"l":11.3,"n":5,"o":11.32,"t":"2026-10-15T16:45:00Z","v":1385,"vw":11.307241},{"c":11.28,"h":11.29,"l":11.26,"n":14,"o":11.28,"t":"2026-10-15T17:00:00Z","v":5685,"vw":11.279032},{"c":11.37,"h":11.385,"l":11.36,"n":6,"o":11.36,"t":"2026-10-15T17:15:00Z","v":1091,"vw":11.370776},{"c":11.3464,"h":11.3464,"l":11.3464,"n":1,"o":11.3464,"t":"2026-10-15T17:30:00Z","v":150,"vw":11.3464},{"c":11.34,"h":11.3799,"l":11.34,"n":4,"o":11.3799,"t":"2026-10-15T17:45:00Z","v":336,"vw":11.3533},{"c":11.3399,"h":11.34,"l":11.3399,"n":3,"o":11.34,"t":"2026-10-15T18:00:00Z","v":230,"vw":11.33995},{"c":11.37,"h":11.39,"l":11.33,"n":14,"o":11.33,"t":"2026-10-15T18:15:00Z","v":5780,"vw":11.375027},{"c":11.45,"h":11.45,"l":11.4,"n":11,"o":11.4151,"t":"2026-10-15T18:30:00Z","v":889,"vw":11.428457},{"c":11.42,"h":11.45,"l":11.41,"n":9,"o":11.45,"t":"2026-10-15T18:45:00Z","v":2200,"vw":11.429758},{"c":11.495,"h":11.5099,"l":11.46,"n":10,"o":11.46,"t":"2026-10-15T19:00:00Z","v":2503,"vw":11.506421},{"c":11.5707,"h":11.5707,"l":11.49,"n":18,"o":11.51,"t":"2026-10-15T19:15:00Z","v":5665,"vw":11.526672},{"c":11.58,"h":11.59,"l":11.55,"n":18,"o":11.55,"t":"2026-10-15T19:30:00Z","v":3069,"vw":11.573657},{"c":11.57,"h":11.576,"l":11.54,"n":13,"o":11.57,"t":"2026-10-15T19:45:00Z","v":2794,"vw":11.566725},{"c":11.6,"h":11.6,"l":11.56,"n":4,"o":11.56,"t":"2026-10-15T20:00:00Z","v":346,"vw":11.583953},{"c":11.57,"h":11.57,"l":11.57,"n":7,"o":11.57,"t":"2026-10-15T20:15:00Z","v":710,"vw":11.57},{"c":11.525,"h":11.78,"l":11.525,"n":3,"o":11.55,"t":"2026-10-15T20:30:00Z","v":4200,"vw":11.554881},{"c":11.57,"h":11.57,"l":11.57,"n":8,"o":11.57,"t":"2026-10-15T20:45:00Z","v":1500,"vw":11.57},{"c":11.5,"h":11.59,"l":11.5,"n":6,"o":11.58,"t":"2026-10-15T21:00:00Z","v":3150,"vw":11.534466},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-15T21:15:00Z","v":444,"vw":11.55},{"c":11.58,"h":11.66,"l":11.58,"n":13,"o":11.66,"t":"2026-10-15T21:45:00Z","v":5400,"vw":11.589074},{"c":11.6,"h":11.6,"l":11.58,"n":5,"o":11.58,"t":"2026-10-15T22:45:00Z","v":500,"vw":11.588},{"c":11.7,"h":12.4,"l":11.7,"n":2,"o":12.4,"t":"2026-10-15T23:15:00Z","v":200,"vw":12.05},{"c":11.56,"h":11.6,"l":11.56,"n":18,"o":11.6,"t":"2026-10-15T23:30:00Z","v":1161,"vw":11.574506},{"c":11.7,"h":11.7,"l":11.62,"n":3,"o":11.62,"t":"2026-10-15T23:45:00Z","v":713,"vw":11.650337},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-16T10:00:00Z","v":300,"vw":11.66},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-16T11:30:00Z","v":253,"vw":11.86},{"c":11.84,"h":11.84,"l":11.78,"n":4,"o":11.78,"t":"2026-10-16T11:45:00Z","v":620,"vw":11.79},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-16T12:00:00Z","v":2005,"vw":11.85},{"c":11.6,"h":11.62,"l":11.6,"n":2,"o":11.62,"t":"2026-10-16T12:15:00Z","v":310,"vw":11.606452},{"c":11.71,"h":11.71,"l":11.71,"n":5,"o":11.71,"t":"2026-10-16T12:45:00Z","v":1631,"vw":11.71},{"c":11.75,"h":11.78,"l":11.71,"n":18,"o":11.78,"t":"2026-10-16T13:30:00Z","v":3128,"vw":11.770186},{"c":11.74,"h":11.75,"l":11.7171,"n":20,"o":11.75,"t":"2026-10-16T14:00:00Z","v":10460,"vw":11.746564},{"c":11.78,"h":11.79,"l":11.78,"n":4,"o":11.79,"t":"2026-10-16T14:15:00Z","v":267,"vw":11.783802},{"c":11.769,"h":11.769,"l":11.769,"n":4,"o":11.769,"t":"2026-10-16T14:30:00Z","v":450,"vw":11.769},{"c":11.63,"h":11.749,"l":11.63,"n":16,"o":11.749,"t":"2026-10-16T14:45:00Z","v":4707,"vw":11.678637},{"c":11.4841,"h":11.58,"l":11.4841,"n":6,"o":11.58,"t":"2026-10-16T15:00:00Z","v":3900,"vw":11.538312},{"c":11.48,"h":11.48,"l":11.435,"n":3,"o":11.435,"t":"2026-10-16T15:15:00Z","v":408,"vw":11.463456},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-16T15:30:00Z","v":100,"vw":11.48},{"c":11.4,"h":11.4501,"l":11.4,"n":5,"o":11.4201,"t":"2026-10-16T16:00:00Z","v":2000,"vw":11.43031},{"c":11.4159,"h":11.4159,"l":11.4,"n":3,"o":11.4001,"t":"2026-10-16T16:15:00Z","v":449,"vw":11.407116},{"c":11.34,"h":11.3788,"l":11.34,"n":5,"o":11.3788,"t":"2026-10-16T16:30:00Z","v":2481,"vw":11.375839},{"c":11.305,"h":11.305,"l":11.2901,"n":3,"o":11.2901,"t":"2026-10-16T16:45:00Z","v":1845,"vw":11.300962},{"c":11.255,"h":11.29,"l":11.25,"n":6,"o":11.29,"t":"2026-10-16T17:00:00Z","v":1122,"vw":11.269545},{"c":11.15,"h":11.2575,"l":11.15,"n":21,"o":11.2575,"t":"2026-10-16T17:15:00Z","v":8791,"vw":11.194653},{"c":11.27,"h":11.27,"l":11.23,"n":7,"o":11.23,"t":"2026-10-16T17:30:00Z","v":882,"vw":11.256079},{"c":11.14,"h":11.28,"l":11.14,"n":20,"o":11.28,"t":"2026-10-16T17:45:00Z","v":2271,"vw":11.232354},{"c":11.2101,"h":11.2101,"l":11.205,"n":5,"o":11.205,"t":"2026-10-16T18:00:00Z","v":369,"vw":11.208367},{"c":11.26,"h":11.26,"l":11.22,"n":4,"o":11.24,"t":"2026-10-16T18:15:00Z","v":510,"vw":11.238431},{"c":11.154,"h":11.2,"l":11.154,"n":10,"o":11.17,"t":"2026-10-16T18:45:00Z","v":1086,"vw":11.173258},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-16T19:00:00Z","v":100,"vw":11.18},{"c":11.19,"h":11.202,"l":11.17,"n":5,"o":11.202,"t":"2026-10-16T19:15:00Z","v":611,"vw":11.187054},{"c":11.1401,"h":11.2,"l":11.1401,"n":7,"o":11.1995,"t":"2026-10-16T19:30:00Z","v":1453,"vw":11.170083},{"c":11.22,"h":11.248,"l":11.15,"n":20,"o":11.15,"t":"2026-10-16T19:45:00Z","v":7869,"vw":11.221698},{"c":11.21,"h":11.21,"l":11.21,"n":3,"o":11.21,"t":"2026-10-16T20:00:00Z","v":102,"vw":11.21},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-16T21:00:00Z","v":100,"vw":11.22},{"c":11.26,"h":11.26,"l":11.26,"n":3,"o":11.26,"t":"2026-10-16T23:00:00Z","v":3899,"vw":11.26},{"c":11.29,"h":11.29,"l":11.26,"n":2,"o":11.26,"t":"2026-10-16T23:45:00Z","v":200,"vw":11.275},{"c":11.33,"h":11.33,"l":11.3225,"n":3,"o":11.3225,"t":"2026-10-19T12:00:00Z","v":400,"vw":11.328125},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-19T12:15:00Z","v":200,"vw":11.34},{"c":11.4289,"h":11.4289,"l":11.4289,"n":2,"o":11.4289,"t":"2026-10-19T12:30:00Z","v":500,"vw":11.4289},{"c":11.44,"h":11.44,"l":11.44,"n":1,"o":11.44,"t":"2026-10-19T12:45:00Z","v":201,"vw":11.44},{"c":11.3215,"h":11.3215,"l":11.3215,"n":1,"o":11.3215,"t":"2026-10-19T13:15:00Z","v":178,"vw":11.3215},{"c":11.3044,"h":11.38,"l":11.295,"n":27,"o":11.34,"t":"2026-10-19T13:30:00Z","v":2700,"vw":11.331623},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-19T13:45:00Z","v":200,"vw":11.25},{"c":11.26,"h":11.26,"l":11.21,"n":15,"o":11.21,"t":"2026-10-19T14:00:00Z","v":1963,"vw":11.224228},{"c":11.2209,"h":11.255,"l":11.2,"n":13,"o":11.255,"t":"2026-10-19T14:15:00Z","v":2754,"vw":11.233652},{"c":11.16,"h":11.19,"l":11.16,"n":21,"o":11.18,"t":"2026-10-19T14:30:00Z","v":5943,"vw":11.178753},{"c":11.2101,"h":11.29,"l":11.2,"n":13,"o":11.23,"t":"2026-10-19T14:45:00Z","v":2606,"vw":11.246083},{"c":11.17,"h":11.24,"l":11.17,"n":14,"o":11.19,"t":"2026-10-19T15:00:00Z","v":3616,"vw":11.182127},{"c":11.145,"h":11.145,"l":11.14,"n":7,"o":11.14,"t":"2026-10-19T15:30:00Z","v":264,"vw":11.1425},{"c":11.112,"h":11.15,"l":11.101,"n":9,"o":11.104,"t":"2026-10-19T15:45:00Z","v":681,"vw":11.113455},{"c":11.19,"h":11.19,"l":11.1162,"n":4,"o":11.1162,"t":"2026-10-19T16:00:00Z","v":806,"vw":11.133875},{"c":11.18,"h":11.18,"l":11.1668,"n":3,"o":11.1668,"t":"2026-10-19T16:30:00Z","v":700,"vw":11.178114},{"c":11.19,"h":11.235,"l":11.19,"n":17,"o":11.22,"t":"2026-10-19T17:15:00Z","v":1648,"vw":11.221653},{"c":11.175,"h":11.175,"l":11.175,"n":1,"o":11.175,"t":"2026-10-19T17:30:00Z","v":645,"vw":11.175},{"c":11.2099,"h":11.2207,"l":11.2,"n":5,"o":11.2207,"t":"2026-10-19T18:00:00Z","v":1067,"vw":11.210736},{"c":11.12,"h":11.17,"l":11.12,"n":5,"o":11.17,"t":"2026-10-19T18:15:00Z","v":576,"vw":11.143109},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-19T18:30:00Z","v":100,"vw":11.15},{"c":11.17,"h":11.17,"l":11.17,"n":1,"o":11.17,"t":"2026-10-19T19:00:00Z","v":100,"vw":11.17},{"c":11.15,"h":11.204,"l":11.15,"n":4,"o":11.204,"t":"2026-10-19T19:15:00Z","v":1202,"vw":11.157},{"c":11.18,"h":11.19,"l":11.18,"n":9,"o":11.1899,"t":"2026-10-19T19:30:00Z","v":650,"vw":11.187804},{"c":11.14,"h":11.17,"l":11.14,"n":40,"o":11.16,"t":"2026-10-19T19:45:00Z","v":3921,"vw":11.141598},{"c":11.207,"h":11.207,"l":11.13,"n":2,"o":11.13,"t":"2026-10-19T20:00:00Z","v":1100,"vw":11.137},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-10-19T21:45:00Z","v":100,"vw":11.21},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-19T22:15:00Z","v":120,"vw":11.36},{"c":11.14,"h":11.14,"l":11.14,"n":1,"o":11.14,"t":"2026-10-19T23:15:00Z","v":120,"vw":11.14},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-10-20T08:00:00Z","v":210,"vw":11.25},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-20T11:00:00Z","v":500,"vw":11.27},{"c":11.11,"h":11.11,"l":11.11,"n":3,"o":11.11,"t":"2026-10-20T12:00:00Z","v":1010,"vw":11.11},{"c":11.111,"h":11.111,"l":11.111,"n":1,"o":11.111,"t":"2026-10-20T13:00:00Z","v":958,"vw":11.111},{"c":11.2161,"h":11.2161,"l":11.15,"n":5,"o":11.15,"t":"2026-10-20T13:45:00Z","v":814,"vw":11.19366},{"c":11.465,"h":11.465,"l":11.32,"n":11,"o":11.32,"t":"2026-10-20T14:00:00Z","v":1147,"vw":11.396824},{"c":11.53,"h":11.53,"l":11.48,"n":18,"o":11.48,"t":"2026-10-20T14:15:00Z","v":2700,"vw":11.510035},{"c":11.62,"h":11.62,"l":11.62,"n":1,"o":11.62,"t":"2026-10-20T14:30:00Z","v":100,"vw":11.62},{"c":11.5997,"h":11.6099,"l":11.53,"n":10,"o":11.53,"t":"2026-10-20T14:45:00Z","v":4367,"vw":11.587676},{"c":11.265,"h":11.55,"l":11.265,"n":6,"o":11.55,"t":"2026-10-20T15:00:00Z","v":2674,"vw":11.299134},{"c":11.32,"h":11.32,"l":11.3,"n":4,"o":11.3,"t":"2026-10-20T15:15:00Z","v":317,"vw":11.306329},{"c":11.3059,"h":11.33,"l":11.3059,"n":2,"o":11.33,"t":"2026-10-20T15:30:00Z","v":375,"vw":11.313933},{"c":11.2909,"h":11.2909,"l":11.27,"n":5,"o":11.27,"t":"2026-10-20T15:45:00Z","v":1410,"vw":11.289228},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.34},{"c":11.33,"h":11.33,"l":11.291,"n":3,"o":11.3045,"t":"2026-10-20T16:15:00Z","v":400,"vw":11.304125},{"c":11.33,"h":11.3801,"l":11.33,"n":5,"o":11.3801,"t":"2026-10-20T16:30:00Z","v":956,"vw":11.360589},{"c":11.37,"h":11.37,"l":11.34,"n":2,"o":11.34,"t":"2026-10-20T16:45:00Z","v":500,"vw":11.364},{"c":11.35,"h":11.3661,"l":11.34,"n":9,"o":11.35,"t":"2026-10-20T17:00:00Z","v":6287,"vw":11.350784},{"c":11.3043,"h":11.32,"l":11.3043,"n":3,"o":11.32,"t":"2026-10-20T17:15:00Z","v":305,"vw":11.311126},{"c":11.3501,"h":11.3501,"l":11.35,"n":14,"o":11.35,"t":"2026-10-20T17:45:00Z","v":275,"vw":11.35005},{"c":11.29,"h":11.3,"l":11.29,"n":2,"o":11.3,"t":"2026-10-20T18:00:00Z","v":300,"vw":11.296667},{"c":11.26,"h":11.29,"l":11.26,"n":2,"o":11.29,"t":"2026-10-20T18:15:00Z","v":750,"vw":11.27},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-10-20T18:30:00Z","v":300,"vw":11.28},{"c":11.3159,"h":11.3159,"l":11.3159,"n":1,"o":11.3159,"t":"2026-10-20T18:45:00Z","v":300,"vw":11.3159},{"c":11.25,"h":11.2793,"l":11.24,"n":4,"o":11.24,"t":"2026-10-20T19:00:00Z","v":450,"vw":11.257622},{"c":11.2507,"h":11.26,"l":11.2507,"n":2,"o":11.26,"t":"2026-10-20T19:15:00Z","v":500,"vw":11.25256},{"c":11.27,"h":11.27,"l":11.26,"n":3,"o":11.26,"t":"2026-10-20T19:30:00Z","v":201,"vw":11.265},{"c":11.31,"h":11.36,"l":11.3,"n":12,"o":11.3,"t":"2026-10-20T19:45:00Z","v":5192,"vw":11.348157},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-10-20T20:00:00Z","v":252,"vw":11.34},{"c":11.56,"h":11.56,"l":11.56,"n":1,"o":11.56,"t":"2026-10-20T21:30:00Z","v":300,"vw":11.56},{"c":11.4467,"h":11.47,"l":11.4467,"n":3,"o":11.4537,"t":"2026-10-20T21:45:00Z","v":400,"vw":11.456025},{"c":11.5,"h":11.5,"l":11.45,"n":2,"o":11.45,"t":"2026-10-20T22:45:00Z","v":2100,"vw":11.452381},{"c":11.5537,"h":11.5537,"l":11.5537,"n":1,"o":11.5537,"t":"2026-10-21T11:30:00Z","v":100,"vw":11.5537},{"c":11.49,"h":11.6,"l":11.49,"n":3,"o":11.6,"t":"2026-10-21T13:00:00Z","v":1250,"vw":11.578},{"c":11.63,"h":11.64,"l":11.63,"n":4,"o":11.64,"t":"2026-10-21T13:15:00Z","v":425,"vw":11.635333},{"c":11.57,"h":11.61,"l":11.49,"n":23,"o":11.61,"t":"2026-10-21T13:30:00Z","v":7919,"vw":11.585726},{"c":11.54,"h":11.57,"l":11.5201,"n":20,"o":11.57,"t":"2026-10-21T13:45:00Z","v":2051,"vw":11.5474},{"c":11.4999,"h":11.5,"l":11.4999,"n":3,"o":11.5,"t":"2026-10-21T14:00:00Z","v":600,"vw":11.499917},{"c":11.49,"h":11.519,"l":11.47,"n":19,"o":11.51,"t":"2026-10-21T14:30:00Z","v":7995,"vw":11.511502},{"c":11.5749,"h":11.595,"l":11.55,"n":6,"o":11.55,"t":"2026-10-21T14:45:00Z","v":1428,"vw":11.57501},{"c":11.605,"h":11.61,"l":11.57,"n":16,"o":11.57,"t":"2026-10-21T15:00:00Z","v":1692,"vw":11.588028},{"c":11.535,"h":11.59,"l":11.535,"n":7,"o":11.59,"t":"2026-10-21T15:15:00Z","v":961,"vw":11.545},{"c":11.65,"h":11.655,"l":11.64,"n":14,"o":11.64,"t":"2026-10-21T15:30:00Z","v":2477,"vw":11.648739},{"c":11.67,"h":11.69,"l":11.65,"n":16,"o":11.66,"t":"2026-10-21T15:45:00Z","v":5845,"vw":11.664739},{"c":11.65,"h":11.65,"l":11.65,"n":4,"o":11.65,"t":"2026-10-21T16:00:00Z","v":340,"vw":11.65},{"c":11.6115,"h":11.6115,"l":11.6115,"n":1,"o":11.6115,"t":"2026-10-21T16:15:00Z","v":2000,"vw":11.6115},{"c":11.67,"h":11.67,"l":11.625,"n":4,"o":11.625,"t":"2026-10-21T16:30:00Z","v":289,"vw":11.641854},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-21T16:45:00Z","v":623,"vw":11.71},{"c":11.65,"h":11.68,"l":11.65,"n":7,"o":11.68,"t":"2026-10-21T17:00:00Z","v":4016,"vw":11.652381},{"c":11.65,"h":11.6699,"l":11.65,"n":6,"o":11.65,"t":"2026-10-21T17:15:00Z","v":2117,"vw":11.658064},{"c":11.67,"h":11.67,"l":11.67,"n":5,"o":11.67,"t":"2026-10-21T17:30:00Z","v":427,"vw":11.67},{"c":11.65,"h":11.67,"l":11.65,"n":11,"o":11.67,"t":"2026-10-21T17:45:00Z","v":1302,"vw":11.653989},{"c":11.63,"h":11.69,"l":11.63,"n":4,"o":11.69,"t":"2026-10-21T18:00:00Z","v":304,"vw":11.66},{"c":11.7,"h":11.706,"l":11.7,"n":5,"o":11.7,"t":"2026-10-21T18:15:00Z","v":1203,"vw":11.7005},{"c":11.71,"h":11.7259,"l":11.7,"n":8,"o":11.7,"t":"2026-10-21T18:30:00Z","v":1471,"vw":11.708274},{"c":11.63,"h":11.68,"l":11.63,"n":5,"o":11.68,"t":"2026-10-21T18:45:00Z","v":604,"vw":11.655},{"c":11.55,"h":11.57,"l":11.55,"n":7,"o":11.57,"t":"2026-10-21T19:00:00Z","v":1190,"vw":11.555156},{"c":11.6133,"h":11.62,"l":11.57,"n":7,"o":11.5865,"t":"2026-10-21T19:15:00Z","v":1282,"vw":11.591689},{"c":11.63,"h":11.63,"l":11.63,"n":2,"o":11.63,"t":"2026-10-21T19:30:00Z","v":102,"vw":11.63},{"c":11.645,"h":11.645,"l":11.63,"n":4,"o":11.63,"t":"2026-10-21T19:45:00Z","v":8043,"vw":11.64452},{"c":11.5993,"h":11.5993,"l":11.5993,"n":1,"o":11.5993,"t":"2026-10-21T20:00:00Z","v":300,"vw":11.5993},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-10-21T23:00:00Z","v":4000,"vw":11.45},{"c":11.4,"h":11.4,"l":11.4,"n":4,"o":11.4,"t":"2026-10-21T23:45:00Z","v":680,"vw":11.4},{"c":11.03,"h":11.24,"l":11.03,"n":6,"o":11.24,"t":"2026-10-22T08:00:00Z","v":862,"vw":11.06375},{"c":11.03,"h":11.03,"l":11.01,"n":5,"o":11.01,"t":"2026-10-22T11:00:00Z","v":503,"vw":11.026},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-22T11:15:00Z","v":100,"vw":10.88},{"c":10.91,"h":10.92,"l":10.91,"n":12,"o":10.91,"t":"2026-10-22T11:30:00Z","v":4500,"vw":10.914091},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-22T13:00:00Z","v":225,"vw":10.92},{"c":11.02,"h":11.02,"l":11.01,"n":2,"o":11.01,"t":"2026-10-22T13:15:00Z","v":200,"vw":11.015},{"c":10.99,"h":11.028,"l":10.99,"n":26,"o":11.02,"t":"2026-10-22T13:30:00Z","v":8992,"vw":10.997638},{"c":10.98,"h":11.01,"l":10.98,"n":8,"o":11.01,"t":"2026-10-22T13:45:00Z","v":1723,"vw":10.998182},{"c":10.995,"h":10.995,"l":10.995,"n":3,"o":10.995,"t":"2026-10-22T14:00:00Z","v":2267,"vw":10.995},{"c":10.96,"h":10.98,"l":10.95,"n":20,"o":10.98,"t":"2026-10-22T14:15:00Z","v":1873,"vw":10.970929},{"c":10.88,"h":10.93,"l":10.88,"n":4,"o":10.93,"t":"2026-10-22T14:30:00Z","v":217,"vw":10.905},{"c":10.88,"h":10.92,"l":10.88,"n":9,"o":10.89,"t":"2026-10-22T14:45:00Z","v":753,"vw":10.901167},{"c":10.85,"h":10.89,"l":10.84,"n":13,"o":10.89,"t":"2026-10-22T15:00:00Z","v":1280,"vw":10.873334},{"c":10.8554,"h":10.9,"l":10.83,"n":22,"o":10.84,"t":"2026-10-22T15:15:00Z","v":3698,"vw":10.865784},{"c":10.865,"h":10.865,"l":10.85,"n":8,"o":10.85,"t":"2026-10-22T15:30:00Z","v":704,"vw":10.856429},{"c":10.849,"h":10.849,"l":10.8201,"n":13,"o":10.83,"t":"2026-10-22T15:45:00Z","v":434,"vw":10.830447},{"c":10.88,"h":10.9,"l":10.88,"n":6,"o":10.88,"t":"2026-10-22T16:00:00Z","v":505,"vw":10.88798},{"c":10.87,"h":10.899,"l":10.87,"n":2,"o":10.899,"t":"2026-10-22T16:15:00Z","v":295,"vw":10.889169},{"c":10.845,"h":10.883,"l":10.84,"n":9,"o":10.865,"t":"2026-10-22T16:30:00Z","v":1089,"vw":10.85602},{"c":10.779,"h":10.83,"l":10.68,"n":19,"o":10.83,"t":"2026-10-22T16:45:00Z","v":2130,"vw":10.733513}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.616431525659127,"iv":1.41912753549692,"gamma":0.04063696293828149,"theta":-0.01311285468617904,"vega":0.005347298010997366,"rho":0.0007095012585219629,"breakevenPct":83.6110170299576},{"delta":0.15,"premium":0.2025958756005877,"strike":14.896164975976493,"iv":0.962770945836357,"gamma":0.07963293197614102,"theta":-0.01187608965820006,"vega":0.007099715752899663,"rho":0.0011063655305866779,"breakevenPct":40.07571065569236},{"delta":0.2,"premium":0.2484577506751227,"strike":13.530844986497547,"iv":0.8162054686574788,"gamma":0.11315593324934403,"theta":-0.012062094300643197,"vega":0.008495789787498043,"rho":0.0014904471748957019,"breakevenPct":27.834703935176446},{"delta":0.25,"premium":0.31288126108242925,"strike":12.810593694587853,"iv":0.7569437310669022,"gamma":0.13647247204698068,"theta":-0.012711793790797595,"vega":0.009566933271988511,"rho":0.0018649232203178485,"breakevenPct":21.750393873924143},{"delta":0.3,"premium":0.3953424711117124,"strike":12.398287644441439,"iv":0.7516824233014382,"gamma":0.1499656195307138,"theta":-0.013773953612365452,"vega":0.010397587762330062,"rho":0.0022304091528049584,"breakevenPct":18.690324849736992},{"delta":0.35,"premium":0.4775415282392026,"strike":11.988704318936877,"iv":0.745474950166113,"gamma":0.1634518272425249,"theta":-0.014790963455149502,"vega":0.011210166112956811,"rho":0.002595942521207964,"breakevenPct":15.653083283941735},{"delta":0.4,"premium":0.5522923588039867,"strike":11.656478405315614,"iv":0.7123852491694352,"gamma":0.17674086378737544,"theta":-0.014525182724252492,"vega":0.011509169435215946,"rho":0.0029628236276919963,"breakevenPct":13.264410094810287},{"delta":0.45,"premium":0.6270431893687707,"strike":11.324252491694352,"iv":0.6792955481727575,"gamma":0.19002990033222592,"theta":-0.014259401993355483,"vega":0.011808172757475083,"rho":0.0033297047341760283,"breakevenPct":10.875736905678842},{"delta":0.5,"premium":0.7033725089422584,"strike":10.99386816555953,"iv":0.6471349003576904,"gamma":0.2028129790495657,"theta":-0.013993868165559531,"vega":0.012091415431783341,"rho":0.0036954687952359495,"breakevenPct":8.518792786917041},{"delta":0.55,"premium":0.8438937148696986,"strike":10.738375063873276,"iv":0.652755748594788,"gamma":0.1950204394481349,"theta":-0.013738375063873275,"vega":0.011733725089422584,"rho":0.004015806342382015,"breakevenPct":7.4521641965207674},{"delta":0.6,"premium":0.9844149207971383,"strike":10.48288196218702,"iv":0.6583765968318855,"gamma":0.18722789984670415,"theta":-0.013482881962187021,"vega":0.01137603474706183,"rho":0.004336143889528081,"breakevenPct":6.3855356061244954},{"delta":0.65,"premium":1.1249361267245783,"strike":10.227388860500767,"iv":0.6639974450689832,"gamma":0.17943536024527337,"theta":-0.013227388860500766,"vega":0.011018344404701072,"rho":0.004656481436674148,"breakevenPct":5.31890701572822},{"delta":0.7,"premium":1.2749063085571515,"strike":9.965646470955653,"iv":0.669292004996877,"gamma":0.1703838226108682,"theta":-0.012859150530918177,"vega":0.01056945658963148,"rho":0.004969682352860614,"breakevenPct":4.281962886286341},{"delta":0.75,"premium":1.5013272954403498,"strike":9.653341661461587,"iv":0.6719465958775765,"gamma":0.15114584634603373,"theta":-0.011578700811992505,"vega":0.009382698313554028,"rho":0.005225141436737599,"breakevenPct":3.4851930318390973},{"delta":0.8,"premium":1.727748282323548,"strike":9.34103685196752,"iv":0.6746011867582761,"gamma":0.13190787008119922,"theta":-0.010298251093066832,"vega":0.008195940037476576,"rho":0.005480600520614585,"breakevenPct":2.688423177391854},{"delta":0.85,"premium":1.9541692692067456,"strike":9.028732042473454,"iv":0.6772557776389756,"gamma":0.11266989381636479,"theta":-0.009017801374141163,"vega":0.007009181761399127,"rho":0.005736059604491569,"breakevenPct":1.8916533229446122},{"delta":0.9,"premium":2.387941787941788,"strike":8.528066528066528,"iv":0.681983367983368,"gamma":0.08159293139293139,"theta":-0.006823492723492723,"vega":0.005106652806652806,"rho":0.005830071919088972,"breakevenPct":1.271067037835752}],"put":[{"delta":0.1,"premium":0.2075745556728744,"strike":7.302982226914975,"iv":1.2515958024279525,"gamma":0.04694750769738037,"theta":-0.011144381787506258,"vega":0.0053279429484096984,"rho":-0.0010454342383498748,"breakevenPct":34.173785404563496},{"delta":0.15,"premium":0.25611304847745997,"strike":8.414840646366134,"iv":0.9710897117801633,"gamma":0.0801875056381225,"theta":-0.011313775715250137,"vega":0.007039304992541795,"rho":-0.0015274517131746278,"breakevenPct":24.309049096496214},{"delta":0.2,"premium":0.31935224729442435,"strike":9.09676123647212,"iv":0.8375450664768826,"gamma":0.10957638579798429,"theta":-0.011807462496969524,"vega":0.008460129149834598,"rho":-0.002019579876257578,"breakevenPct":18.569357183619104},{"delta":0.25,"premium":0.39858371777932594,"strike":9.49291858889663,"iv":0.7882270548642148,"gamma":0.13213060255325434,"theta":-0.012374364910579382,"vega":0.009486388294643985,"rho":-0.002520981076527178,"breakevenPct":15.629141190116862},{"delta":0.3,"premium":0.47781518826422753,"strike":9.889075941321138,"iv":0.7389090432515469,"gamma":0.1546848193085244,"theta":-0.01294126732418924,"vega":0.010512647439453373,"rho":-0.003022382276796778,"breakevenPct":12.688925196614619},{"delta":0.35,"premium":0.5953708867819296,"strike":10.200780814277747,"iv":0.7240358616843279,"gamma":0.16529670942554378,"theta":-0.013361015058561071,"vega":0.011061015058561071,"rho":-0.0035504745859624353,"breakevenPct":10.88774536138958},{"delta":0.4,"premium":0.7278304517568321,"strike":10.479643056330174,"iv":0.72255789180145,"gamma":0.1712643614054657,"theta":-0.013723535973229225,"vega":0.011423535973229225,"rho":-0.004088946770809895,"breakevenPct":9.529524032161229},{"delta":0.45,"premium":0.8602900167317346,"strike":10.758505298382598,"iv":0.7210799219185722,"gamma":0.17723201338538763,"theta":-0.014086056887897378,"vega":0.011786056887897379,"rho":-0.004627418955657353,"breakevenPct":8.17130270293288},{"delta":0.5,"premium":0.9989422527158377,"strike":11.03830760434534,"iv":0.7188078330474557,"gamma":0.182005431675243,"theta":-0.01431572327044025,"vega":0.012057861635220126,"rho":-0.0051705012809179895,"breakevenPct":6.861811377405112},{"delta":0.55,"premium":1.1776157804459693,"strike":11.324185248713551,"iv":0.711403602058319,"gamma":0.17906089193825042,"theta":-0.013686792452830188,"vega":0.011743396226415093,"rho":-0.005743377498699612,"breakevenPct":5.867246792210947},{"delta":0.6,"premium":1.3562893081761005,"strike":11.61006289308176,"iv":0.7039993710691824,"gamma":0.17611635220125788,"theta":-0.013057861635220127,"vega":0.011428930817610063,"rho":-0.006316253716481233,"breakevenPct":4.872682207016785},{"delta":0.65,"premium":1.5349628359062324,"strike":11.895940537449972,"iv":0.6965951400800457,"gamma":0.1731718124642653,"theta":-0.012428930817610064,"vega":0.01111446540880503,"rho":-0.006889129934262855,"breakevenPct":3.87811762182262},{"delta":0.7,"premium":1.821954314720812,"strike":12.269035532994923,"iv":0.7032893401015228,"gamma":0.16115025380710662,"theta":-0.011581218274111677,"vega":0.010408121827411168,"rho":-0.007546594545055041,"breakevenPct":3.07930959946088},{"delta":0.75,"premium":2.1709390862944162,"strike":12.692047377326565,"iv":0.7180524534686972,"gamma":0.1439336717428088,"theta":-0.0106082910321489,"vega":0.009477495769881557,"rho":-0.008252471380777804,"breakevenPct":2.392538352053543},{"delta":0.8,"premium":2.6253184713375806,"strike":13.21656050955414,"iv":0.7442191082802548,"gamma":0.12379872611464963,"theta":-0.009596815286624203,"vega":0.00843184713375796,"rho":-0.009041903064432298,"breakevenPct":1.741886647958436},{"delta":0.85,"premium":3.3685365853658538,"strike":14.019512195121951,"iv":0.8011882926829269,"gamma":0.09582195121951217,"theta":-0.008470731707317073,"vega":0.007072682926829268,"rho":-0.01006038713930201,"breakevenPct":1.1877204772604324},{"delta":0.9,"premium":5.930546895283505,"strike":16.630546895283505,"iv":1.06248336521764,"gamma":0.054489876487366085,"theta":-0.00789729665946056,"vega":0.005348241402396851,"rho":-0.012542079341883929,"breakevenPct":0.7329065776046074}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.616431525659127,"iv":1.41912753549692,"gamma":0.04063696293828149,"theta":-0.01311285468617904,"vega":0.005347298010997366,"rho":0.0007095012585219629,"breakevenPct":83.6110170299576},{"delta":0.15,"premium":0.2025958756005877,"strike":14.896164975976493,"iv":0.962770945836357,"gamma":0.07963293197614102,"theta":-0.01187608965820006,"vega":0.007099715752899663,"rho":0.0011063655305866779,"breakevenPct":40.07571065569236},{"delta":0.2,"premium":0.2484577506751227,"strike":13.530844986497547,"iv":0.8162054686574788,"gamma":0.11315593324934403,"theta":-0.012062094300643197,"vega":0.008495789787498043,"rho":0.0014904471748957019,"breakevenPct":27.834703935176446},{"delta":0.25,"premium":0.31288126108242925,"strike":12.810593694587853,"iv":0.7569437310669022,"gamma":0.13647247204698068,"theta":-0.012711793790797595,"vega":0.009566933271988511,"rho":0.0018649232203178485,"breakevenPct":21.750393873924143},{"delta":0.3,"premium":0.3953424711117124,"strike":12.398287644441439,"iv":0.7516824233014382,"gamma":0.1499656195307138,"theta":-0.013773953612365452,"vega":0.010397587762330062,"rho":0.0022304091528049584,"breakevenPct":18.690324849736992},{"delta":0.35,"premium":0.4775415282392026,"strike":11.988704318936877,"iv":0.745474950166113,"gamma":0.1634518272425249,"theta":-0.014790963455149502,"vega":0.011210166112956811,"rho":0.002595942521207964,"breakevenPct":15.653083283941735},{"delta":0.4,"premium":0.5522923588039867,"strike":11.656478405315614,"iv":0.7123852491694352,"gamma":0.17674086378737544,"theta":-0.014525182724252492,"vega":0.011509169435215946,"rho":0.0029628236276919963,"breakevenPct":13.264410094810287},{"delta":0.45,"premium":0.6270431893687707,"strike":11.324252491694352,"iv":0.6792955481727575,"gamma":0.19002990033222592,"theta":-0.014259401993355483,"vega":0.011808172757475083,"rho":0.0033297047341760283,"breakevenPct":10.875736905678842},{"delta":0.5,"premium":0.7033725089422584,"strike":10.99386816555953,"iv":0.6471349003576904,"gamma":0.2028129790495657,"theta":-0.013993868165559531,"vega":0.012091415431783341,"rho":0.0036954687952359495,"breakevenPct":8.518792786917041},{"delta":0.55,"premium":0.8438937148696986,"strike":10.738375063873276,"iv":0.652755748594788,"gamma":0.1950204394481349,"theta":-0.013738375063873275,"vega":0.011733725089422584,"rho":0.004015806342382015,"breakevenPct":7.4521641965207674},{"delta":0.6,"premium":0.9844149207971383,"strike":10.48288196218702,"iv":0.6583765968318855,"gamma":0.18722789984670415,"theta":-0.013482881962187021,"vega":0.01137603474706183,"rho":0.004336143889528081,"breakevenPct":6.3855356061244954},{"delta":0.65,"premium":1.1249361267245783,"strike":10.227388860500767,"iv":0.6639974450689832,"gamma":0.17943536024527337,"theta":-0.013227388860500766,"vega":0.011018344404701072,"rho":0.004656481436674148,"breakevenPct":5.31890701572822},{"delta":0.7,"premium":1.2749063085571515,"strike":9.965646470955653,"iv":0.669292004996877,"gamma":0.1703838226108682,"theta":-0.012859150530918177,"vega":0.01056945658963148,"rho":0.004969682352860614,"breakevenPct":4.281962886286341},{"delta":0.75,"premium":1.5013272954403498,"strike":9.653341661461587,"iv":0.6719465958775765,"gamma":0.15114584634603373,"theta":-0.011578700811992505,"vega":0.009382698313554028,"rho":0.005225141436737599,"breakevenPct":3.4851930318390973},{"delta":0.8,"premium":1.727748282323548,"strike":9.34103685196752,"iv":0.6746011867582761,"gamma":0.13190787008119922,"theta":-0.010298251093066832,"vega":0.008195940037476576,"rho":0.005480600520614585,"breakevenPct":2.688423177391854},{"delta":0.85,"premium":1.9541692692067456,"strike":9.028732042473454,"iv":0.6772557776389756,"gamma":0.11266989381636479,"theta":-0.009017801374141163,"vega":0.007009181761399127,"rho":0.005736059604491569,"breakevenPct":1.8916533229446122},{"delta":0.9,"premium":2.387941787941788,"strike":8.528066528066528,"iv":0.681983367983368,"gamma":0.08159293139293139,"theta":-0.006823492723492723,"vega":0.005106652806652806,"rho":0.005830071919088972,"breakevenPct":1.271067037835752}],"put":[{"delta":0.1,"premium":0.2075745556728744,"strike":7.302982226914975,"iv":1.2515958024279525,"gamma":0.04694750769738037,"theta":-0.011144381787506258,"vega":0.0053279429484096984,"rho":-0.0010454342383498748,"breakevenPct":34.173785404563496},{"delta":0.15,"premium":0.25611304847745997,"strike":8.414840646366134,"iv":0.9710897117801633,"gamma":0.0801875056381225,"theta":-0.011313775715250137,"vega":0.007039304992541795,"rho":-0.0015274517131746278,"breakevenPct":24.309049096496214},{"delta":0.2,"premium":0.31935224729442435,"strike":9.09676123647212,"iv":0.8375450664768826,"gamma":0.10957638579798429,"theta":-0.011807462496969524,"vega":0.008460129149834598,"rho":-0.002019579876257578,"breakevenPct":18.569357183619104},{"delta":0.25,"premium":0.39858371777932594,"strike":9.49291858889663,"iv":0.7882270548642148,"gamma":0.13213060255325434,"theta":-0.012374364910579382,"vega":0.009486388294643985,"rho":-0.002520981076527178,"breakevenPct":15.629141190116862},{"delta":0.3,"premium":0.47781518826422753,"strike":9.889075941321138,"iv":0.7389090432515469,"gamma":0.1546848193085244,"theta":-0.01294126732418924,"vega":0.010512647439453373,"rho":-0.003022382276796778,"breakevenPct":12.688925196614619},{"delta":0.35,"premium":0.5953708867819296,"strike":10.200780814277747,"iv":0.7240358616843279,"gamma":0.16529670942554378,"theta":-0.013361015058561071,"vega":0.011061015058561071,"rho":-0.0035504745859624353,"breakevenPct":10.88774536138958},{"delta":0.4,"premium":0.7278304517568321,"strike":10.479643056330174,"iv":0.72255789180145,"gamma":0.1712643614054657,"theta":-0.013723535973229225,"vega":0.011423535973229225,"rho":-0.004088946770809895,"breakevenPct":9.529524032161229},{"delta":0.45,"premium":0.8602900167317346,"strike":10.758505298382598,"iv":0.7210799219185722,"gamma":0.17723201338538763,"theta":-0.014086056887897378,"vega":0.011786056887897379,"rho":-0.004627418955657353,"breakevenPct":8.17130270293288},{"delta":0.5,"premium":0.9989422527158377,"strike":11.03830760434534,"iv":0.7188078330474557,"gamma":0.182005431675243,"theta":-0.01431572327044025,"vega":0.012057861635220126,"rho":-0.0051705012809179895,"breakevenPct":6.861811377405112},{"delta":0.55,"premium":1.1776157804459693,"strike":11.324185248713551,"iv":0.711403602058319,"gamma":0.17906089193825042,"theta":-0.013686792452830188,"vega":0.011743396226415093,"rho":-0.005743377498699612,"breakevenPct":5.867246792210947},{"delta":0.6,"premium":1.3562893081761005,"strike":11.61006289308176,"iv":0.7039993710691824,"gamma":0.17611635220125788,"theta":-0.013057861635220127,"vega":0.011428930817610063,"rho":-0.006316253716481233,"breakevenPct":4.872682207016785},{"delta":0.65,"premium":1.5349628359062324,"strike":11.895940537449972,"iv":0.6965951400800457,"gamma":0.1731718124642653,"theta":-0.012428930817610064,"vega":0.01111446540880503,"rho":-0.006889129934262855,"breakevenPct":3.87811762182262},{"delta":0.7,"premium":1.821954314720812,"strike":12.269035532994923,"iv":0.7032893401015228,"gamma":0.16115025380710662,"theta":-0.011581218274111677,"vega":0.010408121827411168,"rho":-0.007546594545055041,"breakevenPct":3.07930959946088},{"delta":0.75,"premium":2.1709390862944162,"strike":12.692047377326565,"iv":0.7180524534686972,"gamma":0.1439336717428088,"theta":-0.0106082910321489,"vega":0.009477495769881557,"rho":-0.008252471380777804,"breakevenPct":2.392538352053543},{"delta":0.8,"premium":2.6253184713375806,"strike":13.21656050955414,"iv":0.7442191082802548,"gamma":0.12379872611464963,"theta":-0.009596815286624203,"vega":0.00843184713375796,"rho":-0.009041903064432298,"breakevenPct":1.741886647958436},{"delta":0.85,"premium":3.3685365853658538,"strike":14.019512195121951,"iv":0.8011882926829269,"gamma":0.09582195121951217,"theta":-0.008470731707317073,"vega":0.007072682926829268,"rho":-0.01006038713930201,"breakevenPct":1.1877204772604324},{"delta":0.9,"premium":5.930546895283505,"strike":16.630546895283505,"iv":1.06248336521764,"gamma":0.054489876487366085,"theta":-0.00789729665946056,"vega":0.005348241402396851,"rho":-0.012542079341883929,"breakevenPct":0.7329065776046074}]}},"errors":["fundamentals:provider_http_404"],"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"}}