{"symbol":"INFU","url":"https://intraalpha.com/companies/INFU","capturedAt":"2026-10-23T17:37:48.694Z","state":"ready","quote":{"symbol":"INFU","last_price":13.995,"prev_close":14.14,"regular_close":13.995,"change":-0.145,"change_pct":-1.0255,"regular_change":-0.145,"regular_change_pct":-1.0255,"extended_change":0,"extended_change_pct":0,"bid":13.97,"ask":14.02,"bid_size":100,"ask_size":200,"volume":68772,"vwap":13.984919,"open":14.09,"high":14.11,"low":13.84,"close":13.995,"trade_count":942,"last_trade_at":"2026-10-23T17:37:04.013046351Z","last_quote_at":"2026-10-23T17:37:36.856275935Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INFU","fetched_at":"2026-10-23T17:37:48.243579+00:00","name":"InfuSystems Holdings Inc","exchange":"AMEX","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"InfuSystem Holdings, Inc., provides infusion pumps and related products and services in the United States and Canada. The company is headquartered in Rochester Hills, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":281629000,"ebitda":24229000,"pe_ratio":35.35,"peg_ratio":1.732,"book_value":2.97,"dividend_per_share":null,"dividend_yield":null,"eps":0.4,"revenue_ttm":143335000,"gross_profit_ttm":82350000,"profit_margin":0.0596,"operating_margin_ttm":0.112,"return_on_assets_ttm":0.0709,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.25,"quarterly_revenue_growth":0.026,"analyst_target_price":16.83,"analyst_number":0,"beta":1.487,"fifty_two_week_high":14.41,"fifty_two_week_low":7.29,"fifty_day_ma":12.75,"two_hundred_day_ma":10.17,"shares_outstanding":19917200,"forward_pe":22.73,"price_to_sales":1.991,"price_to_book":4.277,"ev_to_revenue":1.92,"ev_to_ebitda":10.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:48.243579+00:00"},"optionObservedAt":"2026-10-23T17:25:01.194Z","bars":[{"c":13.95,"h":13.95,"l":13.95,"n":6,"o":13.95,"t":"2026-10-16T13:30:00Z","v":1660,"vw":13.95},{"c":13.935,"h":13.97,"l":13.935,"n":5,"o":13.97,"t":"2026-10-16T13:35:00Z","v":222,"vw":13.952927},{"c":13.9,"h":13.9,"l":13.9,"n":8,"o":13.9,"t":"2026-10-16T13:40:00Z","v":431,"vw":13.9},{"c":13.905,"h":13.905,"l":13.905,"n":7,"o":13.905,"t":"2026-10-16T13:45:00Z","v":418,"vw":13.905},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-16T13:50:00Z","v":374,"vw":13.87},{"c":13.7883,"h":13.7883,"l":13.7883,"n":2,"o":13.7883,"t":"2026-10-16T13:55:00Z","v":297,"vw":13.7883},{"c":13.76,"h":13.78,"l":13.76,"n":12,"o":13.78,"t":"2026-10-16T14:25:00Z","v":518,"vw":13.773115},{"c":13.68,"h":13.74,"l":13.68,"n":13,"o":13.74,"t":"2026-10-16T14:40:00Z","v":1714,"vw":13.695404},{"c":13.75,"h":13.75,"l":13.685,"n":34,"o":13.69,"t":"2026-10-16T14:50:00Z","v":2526,"vw":13.70815},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-10-16T14:55:00Z","v":125,"vw":13.76},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-10-16T15:00:00Z","v":110,"vw":13.72},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-10-16T15:05:00Z","v":250,"vw":13.71},{"c":13.72,"h":13.72,"l":13.72,"n":18,"o":13.72,"t":"2026-10-16T15:15:00Z","v":770,"vw":13.72},{"c":13.695,"h":13.7,"l":13.68,"n":5,"o":13.68,"t":"2026-10-16T15:20:00Z","v":455,"vw":13.693113},{"c":13.68,"h":13.74,"l":13.68,"n":9,"o":13.74,"t":"2026-10-16T15:25:00Z","v":585,"vw":13.712286},{"c":13.73,"h":13.73,"l":13.73,"n":7,"o":13.73,"t":"2026-10-16T15:30:00Z","v":492,"vw":13.73},{"c":13.685,"h":13.685,"l":13.685,"n":4,"o":13.685,"t":"2026-10-16T15:40:00Z","v":147,"vw":13.685},{"c":13.72,"h":13.72,"l":13.71,"n":9,"o":13.71,"t":"2026-10-16T15:45:00Z","v":240,"vw":13.715},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-16T15:50:00Z","v":314,"vw":13.66},{"c":13.64,"h":13.68,"l":13.62,"n":37,"o":13.68,"t":"2026-10-16T15:55:00Z","v":2292,"vw":13.637988},{"c":13.61,"h":13.64,"l":13.61,"n":6,"o":13.64,"t":"2026-10-16T16:00:00Z","v":337,"vw":13.625},{"c":13.59,"h":13.62,"l":13.56,"n":26,"o":13.62,"t":"2026-10-16T16:05:00Z","v":2217,"vw":13.574444},{"c":13.6,"h":13.61,"l":13.56,"n":11,"o":13.56,"t":"2026-10-16T16:15:00Z","v":830,"vw":13.588},{"c":13.575,"h":13.575,"l":13.575,"n":4,"o":13.575,"t":"2026-10-16T16:20:00Z","v":486,"vw":13.575},{"c":13.53,"h":13.55,"l":13.52,"n":32,"o":13.55,"t":"2026-10-16T16:25:00Z","v":1760,"vw":13.538571},{"c":13.52,"h":13.56,"l":13.52,"n":28,"o":13.52,"t":"2026-10-16T16:35:00Z","v":2164,"vw":13.535356},{"c":13.54,"h":13.565,"l":13.54,"n":6,"o":13.565,"t":"2026-10-16T16:40:00Z","v":459,"vw":13.559382},{"c":13.47,"h":13.5201,"l":13.46,"n":20,"o":13.52,"t":"2026-10-16T16:45:00Z","v":2969,"vw":13.483629},{"c":13.5,"h":13.52,"l":13.49,"n":32,"o":13.495,"t":"2026-10-16T16:50:00Z","v":2591,"vw":13.497161},{"c":13.47,"h":13.51,"l":13.47,"n":4,"o":13.51,"t":"2026-10-16T16:55:00Z","v":260,"vw":13.49},{"c":13.49,"h":13.51,"l":13.49,"n":8,"o":13.51,"t":"2026-10-16T17:00:00Z","v":434,"vw":13.5},{"c":13.355,"h":13.51,"l":13.33,"n":236,"o":13.46,"t":"2026-10-16T17:05:00Z","v":16461,"vw":13.439891},{"c":13.41,"h":13.41,"l":13.355,"n":37,"o":13.355,"t":"2026-10-16T17:10:00Z","v":5437,"vw":13.381745},{"c":13.4,"h":13.4,"l":13.37,"n":10,"o":13.38,"t":"2026-10-16T17:15:00Z","v":1027,"vw":13.394118},{"c":13.35,"h":13.37,"l":13.35,"n":17,"o":13.37,"t":"2026-10-16T17:20:00Z","v":714,"vw":13.36},{"c":13.285,"h":13.285,"l":13.285,"n":9,"o":13.285,"t":"2026-10-16T17:25:00Z","v":424,"vw":13.285},{"c":13.315,"h":13.32,"l":13.315,"n":32,"o":13.32,"t":"2026-10-16T17:30:00Z","v":1261,"vw":13.31875},{"c":13.35,"h":13.38,"l":13.33,"n":36,"o":13.33,"t":"2026-10-16T17:35:00Z","v":2387,"vw":13.35},{"c":13.4083,"h":13.4083,"l":13.37,"n":10,"o":13.37,"t":"2026-10-16T17:40:00Z","v":534,"vw":13.389158},{"c":13.37,"h":13.4,"l":13.37,"n":11,"o":13.4,"t":"2026-10-16T17:45:00Z","v":636,"vw":13.3875},{"c":13.31,"h":13.37,"l":13.31,"n":21,"o":13.37,"t":"2026-10-16T17:50:00Z","v":1348,"vw":13.339189},{"c":13.31,"h":13.3399,"l":13.285,"n":27,"o":13.3399,"t":"2026-10-16T17:55:00Z","v":2405,"vw":13.305979},{"c":13.335,"h":13.34,"l":13.29,"n":40,"o":13.31,"t":"2026-10-16T18:00:00Z","v":2722,"vw":13.320116},{"c":13.3,"h":13.31,"l":13.3,"n":10,"o":13.31,"t":"2026-10-16T18:15:00Z","v":477,"vw":13.303333},{"c":13.3,"h":13.32,"l":13.28,"n":44,"o":13.3,"t":"2026-10-16T18:20:00Z","v":2455,"vw":13.300977},{"c":13.28,"h":13.3,"l":13.28,"n":11,"o":13.3,"t":"2026-10-16T18:25:00Z","v":704,"vw":13.29},{"c":13.27,"h":13.3,"l":13.27,"n":53,"o":13.295,"t":"2026-10-16T18:30:00Z","v":3249,"vw":13.292306},{"c":13.28,"h":13.28,"l":13.28,"n":2,"o":13.28,"t":"2026-10-16T18:35:00Z","v":356,"vw":13.28},{"c":13.26,"h":13.26,"l":13.26,"n":17,"o":13.26,"t":"2026-10-16T18:40:00Z","v":797,"vw":13.26},{"c":13.25,"h":13.25,"l":13.25,"n":3,"o":13.25,"t":"2026-10-16T18:45:00Z","v":239,"vw":13.25},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T18:50:00Z","v":100,"vw":13.25},{"c":13.31,"h":13.31,"l":13.245,"n":57,"o":13.245,"t":"2026-10-16T18:55:00Z","v":2775,"vw":13.263821},{"c":13.32,"h":13.32,"l":13.32,"n":7,"o":13.32,"t":"2026-10-16T19:00:00Z","v":261,"vw":13.32},{"c":13.3,"h":13.3103,"l":13.3,"n":8,"o":13.3103,"t":"2026-10-16T19:05:00Z","v":388,"vw":13.30515},{"c":13.33,"h":13.33,"l":13.31,"n":19,"o":13.31,"t":"2026-10-16T19:10:00Z","v":1448,"vw":13.326948},{"c":13.38,"h":13.38,"l":13.34,"n":11,"o":13.34,"t":"2026-10-16T19:15:00Z","v":722,"vw":13.364167},{"c":13.37,"h":13.38,"l":13.37,"n":20,"o":13.37,"t":"2026-10-16T19:20:00Z","v":1031,"vw":13.371429},{"c":13.38,"h":13.38,"l":13.36,"n":18,"o":13.37,"t":"2026-10-16T19:25:00Z","v":818,"vw":13.374},{"c":13.3,"h":13.36,"l":13.3,"n":39,"o":13.36,"t":"2026-10-16T19:30:00Z","v":2269,"vw":13.335089},{"c":13.33,"h":13.34,"l":13.29,"n":66,"o":13.3,"t":"2026-10-16T19:35:00Z","v":5030,"vw":13.316466},{"c":13.36,"h":13.36,"l":13.36,"n":5,"o":13.36,"t":"2026-10-16T19:40:00Z","v":193,"vw":13.36},{"c":13.33,"h":13.35,"l":13.32,"n":34,"o":13.32,"t":"2026-10-16T19:45:00Z","v":1724,"vw":13.337024},{"c":13.325,"h":13.36,"l":13.32,"n":51,"o":13.34,"t":"2026-10-16T19:50:00Z","v":3466,"vw":13.329713},{"c":13.4,"h":13.4,"l":13.3,"n":334,"o":13.315,"t":"2026-10-16T19:55:00Z","v":16066,"vw":13.34483},{"c":13.4,"h":13.4,"l":13.4,"n":7,"o":13.4,"t":"2026-10-16T20:00:00Z","v":15565,"vw":13.4},{"c":13.46,"h":13.71,"l":13.44,"n":22,"o":13.44,"t":"2026-10-19T13:30:00Z","v":3196,"vw":13.462381},{"c":13.705,"h":13.705,"l":13.705,"n":2,"o":13.705,"t":"2026-10-19T13:50:00Z","v":125,"vw":13.705},{"c":13.705,"h":13.705,"l":13.475,"n":5,"o":13.475,"t":"2026-10-19T14:05:00Z","v":266,"vw":13.59},{"c":13.68,"h":13.68,"l":13.68,"n":13,"o":13.68,"t":"2026-10-19T14:30:00Z","v":218,"vw":13.68},{"c":13.625,"h":13.625,"l":13.625,"n":5,"o":13.625,"t":"2026-10-19T14:35:00Z","v":137,"vw":13.625},{"c":13.575,"h":13.63,"l":13.565,"n":48,"o":13.63,"t":"2026-10-19T14:55:00Z","v":2248,"vw":13.593846},{"c":13.6,"h":13.62,"l":13.57,"n":34,"o":13.57,"t":"2026-10-19T15:00:00Z","v":3125,"vw":13.602114},{"c":13.67,"h":13.71,"l":13.58,"n":114,"o":13.6,"t":"2026-10-19T15:10:00Z","v":11144,"vw":13.623335},{"c":13.72,"h":13.72,"l":13.715,"n":20,"o":13.72,"t":"2026-10-19T15:15:00Z","v":671,"vw":13.717196},{"c":13.64,"h":13.71,"l":13.64,"n":57,"o":13.69,"t":"2026-10-19T15:25:00Z","v":4757,"vw":13.646167},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-10-19T15:30:00Z","v":116,"vw":13.64},{"c":13.63,"h":13.63,"l":13.61,"n":24,"o":13.61,"t":"2026-10-19T15:35:00Z","v":471,"vw":13.62},{"c":13.64,"h":13.64,"l":13.64,"n":5,"o":13.64,"t":"2026-10-19T15:40:00Z","v":322,"vw":13.64},{"c":13.64,"h":13.64,"l":13.64,"n":18,"o":13.64,"t":"2026-10-19T15:45:00Z","v":177,"vw":13.64},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-19T15:55:00Z","v":100,"vw":13.64},{"c":13.66,"h":13.68,"l":13.645,"n":51,"o":13.66,"t":"2026-10-19T16:00:00Z","v":4768,"vw":13.666642},{"c":13.63,"h":13.65,"l":13.63,"n":28,"o":13.64,"t":"2026-10-19T16:15:00Z","v":1044,"vw":13.64},{"c":13.6034,"h":13.63,"l":13.58,"n":53,"o":13.5876,"t":"2026-10-19T16:30:00Z","v":3894,"vw":13.598865},{"c":13.61,"h":13.61,"l":13.61,"n":9,"o":13.61,"t":"2026-10-19T16:35:00Z","v":452,"vw":13.61},{"c":13.62,"h":13.62,"l":13.62,"n":8,"o":13.62,"t":"2026-10-19T16:40:00Z","v":129,"vw":13.62},{"c":13.64,"h":13.645,"l":13.64,"n":17,"o":13.645,"t":"2026-10-19T16:50:00Z","v":625,"vw":13.643333},{"c":13.685,"h":13.685,"l":13.6699,"n":18,"o":13.6699,"t":"2026-10-19T16:55:00Z","v":902,"vw":13.672681},{"c":13.71,"h":13.71,"l":13.685,"n":9,"o":13.685,"t":"2026-10-19T17:00:00Z","v":380,"vw":13.693333},{"c":13.68,"h":13.7,"l":13.68,"n":17,"o":13.7,"t":"2026-10-19T17:15:00Z","v":763,"vw":13.683322},{"c":13.695,"h":13.72,"l":13.695,"n":6,"o":13.72,"t":"2026-10-19T17:30:00Z","v":316,"vw":13.7075},{"c":13.695,"h":13.695,"l":13.695,"n":21,"o":13.695,"t":"2026-10-19T17:35:00Z","v":1683,"vw":13.695},{"c":13.72,"h":13.74,"l":13.71,"n":41,"o":13.71,"t":"2026-10-19T17:40:00Z","v":2908,"vw":13.724812},{"c":13.7,"h":13.7,"l":13.68,"n":20,"o":13.69,"t":"2026-10-19T17:45:00Z","v":1420,"vw":13.6935},{"c":13.69,"h":13.7,"l":13.67,"n":28,"o":13.7,"t":"2026-10-19T17:50:00Z","v":1089,"vw":13.688571},{"c":13.69,"h":13.69,"l":13.69,"n":12,"o":13.69,"t":"2026-10-19T17:55:00Z","v":2148,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":8,"o":13.69,"t":"2026-10-19T18:00:00Z","v":181,"vw":13.69},{"c":13.7,"h":13.7,"l":13.7,"n":11,"o":13.7,"t":"2026-10-19T18:05:00Z","v":600,"vw":13.7},{"c":13.695,"h":13.695,"l":13.695,"n":2,"o":13.695,"t":"2026-10-19T18:10:00Z","v":114,"vw":13.695},{"c":13.69,"h":13.69,"l":13.69,"n":4,"o":13.69,"t":"2026-10-19T18:20:00Z","v":209,"vw":13.69},{"c":13.6913,"h":13.6913,"l":13.69,"n":13,"o":13.69,"t":"2026-10-19T18:25:00Z","v":483,"vw":13.690929},{"c":13.69,"h":13.69,"l":13.69,"n":9,"o":13.69,"t":"2026-10-19T18:30:00Z","v":233,"vw":13.69},{"c":13.7,"h":13.71,"l":13.67,"n":36,"o":13.7,"t":"2026-10-19T18:35:00Z","v":2351,"vw":13.691314},{"c":13.68,"h":13.74,"l":13.68,"n":18,"o":13.74,"t":"2026-10-19T18:45:00Z","v":1209,"vw":13.696},{"c":13.7,"h":13.7275,"l":13.69,"n":28,"o":13.7,"t":"2026-10-19T18:50:00Z","v":1248,"vw":13.70075},{"c":13.69,"h":13.71,"l":13.69,"n":12,"o":13.71,"t":"2026-10-19T18:55:00Z","v":581,"vw":13.7},{"c":13.69,"h":13.69,"l":13.69,"n":3,"o":13.69,"t":"2026-10-19T19:05:00Z","v":109,"vw":13.69},{"c":13.67,"h":13.68,"l":13.65,"n":59,"o":13.67,"t":"2026-10-19T19:10:00Z","v":2161,"vw":13.67},{"c":13.67,"h":13.67,"l":13.67,"n":18,"o":13.67,"t":"2026-10-19T19:15:00Z","v":204,"vw":13.67},{"c":13.69,"h":13.69,"l":13.67,"n":23,"o":13.67,"t":"2026-10-19T19:20:00Z","v":316,"vw":13.68},{"c":13.675,"h":13.675,"l":13.675,"n":36,"o":13.675,"t":"2026-10-19T19:30:00Z","v":397,"vw":13.675},{"c":13.69,"h":13.715,"l":13.68,"n":81,"o":13.68,"t":"2026-10-19T19:35:00Z","v":3293,"vw":13.696968},{"c":13.71,"h":13.71,"l":13.68,"n":83,"o":13.68,"t":"2026-10-19T19:40:00Z","v":1459,"vw":13.696181},{"c":13.74,"h":13.74,"l":13.69,"n":100,"o":13.7,"t":"2026-10-19T19:45:00Z","v":7879,"vw":13.723068},{"c":13.745,"h":13.745,"l":13.745,"n":53,"o":13.745,"t":"2026-10-19T19:50:00Z","v":1624,"vw":13.745},{"c":13.75,"h":13.78,"l":13.72,"n":326,"o":13.73,"t":"2026-10-19T19:55:00Z","v":7778,"vw":13.742581},{"c":13.74,"h":13.74,"l":13.74,"n":21,"o":13.74,"t":"2026-10-19T20:00:00Z","v":9088,"vw":13.74},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-19T20:55:00Z","v":100,"vw":13.76},{"c":13.77,"h":13.77,"l":13.77,"n":10,"o":13.77,"t":"2026-10-20T13:30:00Z","v":497,"vw":13.77},{"c":13.835,"h":13.835,"l":13.835,"n":5,"o":13.835,"t":"2026-10-20T14:05:00Z","v":444,"vw":13.835},{"c":13.8617,"h":13.92,"l":13.86,"n":20,"o":13.86,"t":"2026-10-20T14:10:00Z","v":1385,"vw":13.864636},{"c":13.885,"h":13.925,"l":13.87,"n":18,"o":13.87,"t":"2026-10-20T14:15:00Z","v":448,"vw":13.89},{"c":13.92,"h":13.92,"l":13.92,"n":22,"o":13.92,"t":"2026-10-20T14:20:00Z","v":502,"vw":13.92},{"c":13.96,"h":13.985,"l":13.96,"n":33,"o":13.97,"t":"2026-10-20T14:25:00Z","v":1388,"vw":13.970561},{"c":13.96,"h":13.97,"l":13.96,"n":7,"o":13.97,"t":"2026-10-20T14:30:00Z","v":304,"vw":13.963333},{"c":13.98,"h":13.99,"l":13.98,"n":14,"o":13.98,"t":"2026-10-20T14:35:00Z","v":378,"vw":13.983333},{"c":14.035,"h":14.07,"l":13.99,"n":52,"o":13.99,"t":"2026-10-20T14:40:00Z","v":5120,"vw":14.000233},{"c":14.02,"h":14.04,"l":14.01,"n":43,"o":14.04,"t":"2026-10-20T14:45:00Z","v":1281,"vw":14.021111},{"c":14.02,"h":14.04,"l":14.02,"n":51,"o":14.03,"t":"2026-10-20T14:50:00Z","v":3723,"vw":14.035346},{"c":14.08,"h":14.085,"l":14.07,"n":38,"o":14.08,"t":"2026-10-20T14:55:00Z","v":1395,"vw":14.075079},{"c":14.09,"h":14.09,"l":14.035,"n":20,"o":14.085,"t":"2026-10-20T15:00:00Z","v":1577,"vw":14.08216},{"c":14.16,"h":14.165,"l":14.14,"n":45,"o":14.14,"t":"2026-10-20T15:05:00Z","v":1148,"vw":14.150834},{"c":14.145,"h":14.19,"l":14.145,"n":12,"o":14.19,"t":"2026-10-20T15:10:00Z","v":840,"vw":14.155678},{"c":14.14,"h":14.19,"l":14.14,"n":35,"o":14.14,"t":"2026-10-20T15:15:00Z","v":1394,"vw":14.156471},{"c":14.165,"h":14.2,"l":14.165,"n":71,"o":14.175,"t":"2026-10-20T15:20:00Z","v":2243,"vw":14.181189},{"c":14.155,"h":14.155,"l":14.155,"n":13,"o":14.155,"t":"2026-10-20T15:30:00Z","v":293,"vw":14.155},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-20T15:35:00Z","v":1008,"vw":14.16},{"c":14.18,"h":14.19,"l":14.175,"n":40,"o":14.19,"t":"2026-10-20T15:40:00Z","v":1048,"vw":14.1825},{"c":14.19,"h":14.19,"l":14.14,"n":40,"o":14.16,"t":"2026-10-20T15:45:00Z","v":1556,"vw":14.161818},{"c":14.18,"h":14.18,"l":14.18,"n":98,"o":14.18,"t":"2026-10-20T15:50:00Z","v":1437,"vw":14.18},{"c":14.2,"h":14.2,"l":14.13,"n":91,"o":14.15,"t":"2026-10-20T15:55:00Z","v":3888,"vw":14.15435},{"c":14.18,"h":14.22,"l":14.18,"n":56,"o":14.2,"t":"2026-10-20T16:00:00Z","v":3587,"vw":14.191429},{"c":14.23,"h":14.23,"l":14.2004,"n":16,"o":14.2004,"t":"2026-10-20T16:05:00Z","v":814,"vw":14.220067},{"c":14.185,"h":14.195,"l":14.185,"n":6,"o":14.195,"t":"2026-10-20T16:10:00Z","v":337,"vw":14.188333},{"c":14.16,"h":14.16,"l":14.16,"n":22,"o":14.16,"t":"2026-10-20T16:15:00Z","v":1022,"vw":14.16},{"c":14.19,"h":14.19,"l":14.18,"n":13,"o":14.18,"t":"2026-10-20T16:25:00Z","v":559,"vw":14.186667},{"c":14.205,"h":14.205,"l":14.2,"n":17,"o":14.2,"t":"2026-10-20T16:30:00Z","v":496,"vw":14.201667},{"c":14.205,"h":14.205,"l":14.205,"n":7,"o":14.205,"t":"2026-10-20T16:35:00Z","v":193,"vw":14.205},{"c":14.2278,"h":14.2278,"l":14.2278,"n":2,"o":14.2278,"t":"2026-10-20T16:40:00Z","v":252,"vw":14.2278},{"c":14.21,"h":14.225,"l":14.2,"n":35,"o":14.2,"t":"2026-10-20T16:45:00Z","v":1326,"vw":14.212778},{"c":14.19,"h":14.205,"l":14.19,"n":15,"o":14.205,"t":"2026-10-20T16:50:00Z","v":457,"vw":14.1975},{"c":14.24,"h":14.24,"l":14.24,"n":6,"o":14.24,"t":"2026-10-20T16:55:00Z","v":133,"vw":14.24},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-20T17:00:00Z","v":510,"vw":14.21},{"c":14.215,"h":14.24,"l":14.215,"n":12,"o":14.24,"t":"2026-10-20T17:05:00Z","v":759,"vw":14.218846},{"c":14.245,"h":14.25,"l":14.23,"n":33,"o":14.24,"t":"2026-10-20T17:10:00Z","v":2149,"vw":14.24027},{"c":14.25,"h":14.25,"l":14.25,"n":7,"o":14.25,"t":"2026-10-20T17:15:00Z","v":145,"vw":14.25},{"c":14.22,"h":14.2707,"l":14.22,"n":18,"o":14.2707,"t":"2026-10-20T17:20:00Z","v":562,"vw":14.240876},{"c":14.21,"h":14.23,"l":14.21,"n":28,"o":14.23,"t":"2026-10-20T17:25:00Z","v":1223,"vw":14.224594},{"c":14.245,"h":14.28,"l":14.205,"n":61,"o":14.2271,"t":"2026-10-20T17:30:00Z","v":3541,"vw":14.249325},{"c":14.25,"h":14.25,"l":14.25,"n":9,"o":14.25,"t":"2026-10-20T17:40:00Z","v":237,"vw":14.25},{"c":14.255,"h":14.255,"l":14.255,"n":2,"o":14.255,"t":"2026-10-20T17:45:00Z","v":107,"vw":14.255},{"c":14.255,"h":14.255,"l":14.255,"n":3,"o":14.255,"t":"2026-10-20T17:50:00Z","v":114,"vw":14.255},{"c":14.17,"h":14.23,"l":14.17,"n":37,"o":14.23,"t":"2026-10-20T17:55:00Z","v":2568,"vw":14.217778},{"c":14.185,"h":14.185,"l":14.17,"n":3,"o":14.17,"t":"2026-10-20T18:00:00Z","v":201,"vw":14.1775},{"c":14.16,"h":14.185,"l":14.16,"n":40,"o":14.18,"t":"2026-10-20T18:05:00Z","v":3237,"vw":14.177906},{"c":14.125,"h":14.125,"l":14.125,"n":7,"o":14.125,"t":"2026-10-20T18:10:00Z","v":343,"vw":14.125},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-20T18:25:00Z","v":101,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-20T18:35:00Z","v":126,"vw":14.16},{"c":14.15,"h":14.15,"l":14.12,"n":20,"o":14.12,"t":"2026-10-20T18:40:00Z","v":567,"vw":14.133333},{"c":14.14,"h":14.15,"l":14.13,"n":30,"o":14.15,"t":"2026-10-20T18:45:00Z","v":1075,"vw":14.14},{"c":14.13,"h":14.15,"l":14.13,"n":7,"o":14.15,"t":"2026-10-20T18:50:00Z","v":671,"vw":14.140615},{"c":14.15,"h":14.18,"l":14.12,"n":190,"o":14.14,"t":"2026-10-20T18:55:00Z","v":8287,"vw":14.141796},{"c":14.15,"h":14.17,"l":14.15,"n":11,"o":14.17,"t":"2026-10-20T19:00:00Z","v":699,"vw":14.156},{"c":14.165,"h":14.165,"l":14.1533,"n":8,"o":14.165,"t":"2026-10-20T19:05:00Z","v":906,"vw":14.162935},{"c":14.165,"h":14.165,"l":14.165,"n":3,"o":14.165,"t":"2026-10-20T19:15:00Z","v":103,"vw":14.165},{"c":14.16,"h":14.16,"l":14.14,"n":37,"o":14.14,"t":"2026-10-20T19:20:00Z","v":1134,"vw":14.153333},{"c":14.17,"h":14.17,"l":14.14,"n":40,"o":14.14,"t":"2026-10-20T19:25:00Z","v":2285,"vw":14.15421},{"c":14.19,"h":14.22,"l":14.16,"n":71,"o":14.21,"t":"2026-10-20T19:30:00Z","v":5253,"vw":14.199387},{"c":14.17,"h":14.17,"l":14.17,"n":18,"o":14.17,"t":"2026-10-20T19:35:00Z","v":884,"vw":14.17},{"c":14.17,"h":14.18,"l":14.17,"n":45,"o":14.18,"t":"2026-10-20T19:45:00Z","v":1698,"vw":14.171006},{"c":14.205,"h":14.205,"l":14.18,"n":111,"o":14.18,"t":"2026-10-20T19:50:00Z","v":2737,"vw":14.198772},{"c":14.2241,"h":14.23,"l":14.19,"n":400,"o":14.22,"t":"2026-10-20T19:55:00Z","v":13247,"vw":14.206676},{"c":14.23,"h":14.23,"l":14.23,"n":7,"o":14.23,"t":"2026-10-20T20:00:00Z","v":12032,"vw":14.23},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T21:25:00Z","v":100,"vw":14.1},{"c":14.1558,"h":14.1558,"l":14.1341,"n":2,"o":14.1341,"t":"2026-10-20T22:20:00Z","v":200,"vw":14.14495},{"c":14.1,"h":14.344,"l":14.1,"n":20,"o":14.19,"t":"2026-10-21T13:30:00Z","v":1209,"vw":14.197416},{"c":13.955,"h":13.985,"l":13.72,"n":32,"o":13.985,"t":"2026-10-21T13:35:00Z","v":1109,"vw":13.92625},{"c":14.112,"h":14.175,"l":14.11,"n":11,"o":14.113,"t":"2026-10-21T13:55:00Z","v":639,"vw":14.123545},{"c":14.05,"h":14.14,"l":14.05,"n":31,"o":14.14,"t":"2026-10-21T14:00:00Z","v":899,"vw":14.0775},{"c":13.995,"h":13.995,"l":13.9499,"n":40,"o":13.9507,"t":"2026-10-21T14:05:00Z","v":913,"vw":13.97265},{"c":14.03,"h":14.03,"l":14.03,"n":9,"o":14.03,"t":"2026-10-21T14:10:00Z","v":243,"vw":14.03},{"c":14.05,"h":14.05,"l":14.05,"n":6,"o":14.05,"t":"2026-10-21T14:15:00Z","v":278,"vw":14.05},{"c":14.12,"h":14.12,"l":14.08,"n":33,"o":14.09,"t":"2026-10-21T14:20:00Z","v":1743,"vw":14.105721},{"c":14.125,"h":14.125,"l":14.0977,"n":15,"o":14.0977,"t":"2026-10-21T14:45:00Z","v":852,"vw":14.12136},{"c":14.08,"h":14.125,"l":14.08,"n":23,"o":14.125,"t":"2026-10-21T14:50:00Z","v":1413,"vw":14.10842},{"c":14.105,"h":14.115,"l":14.105,"n":8,"o":14.115,"t":"2026-10-21T14:55:00Z","v":975,"vw":14.10625},{"c":14.055,"h":14.105,"l":14.05,"n":34,"o":14.105,"t":"2026-10-21T15:00:00Z","v":1802,"vw":14.091397},{"c":14.015,"h":14.04,"l":14.005,"n":26,"o":14.04,"t":"2026-10-21T15:05:00Z","v":1296,"vw":14.027329},{"c":14,"h":14.01,"l":13.98,"n":15,"o":14.01,"t":"2026-10-21T15:10:00Z","v":821,"vw":13.989868},{"c":13.98,"h":14,"l":13.98,"n":8,"o":14,"t":"2026-10-21T15:15:00Z","v":360,"vw":13.99},{"c":13.985,"h":14.03,"l":13.985,"n":14,"o":13.985,"t":"2026-10-21T15:25:00Z","v":469,"vw":13.99625},{"c":14.03,"h":14.05,"l":14.025,"n":46,"o":14.03,"t":"2026-10-21T15:30:00Z","v":2062,"vw":14.032116},{"c":14.035,"h":14.035,"l":14.035,"n":10,"o":14.035,"t":"2026-10-21T15:35:00Z","v":1388,"vw":14.035},{"c":14,"h":14.035,"l":13.99,"n":48,"o":14.035,"t":"2026-10-21T15:45:00Z","v":4288,"vw":14.029382},{"c":14.01,"h":14.015,"l":13.9994,"n":24,"o":14.015,"t":"2026-10-21T15:50:00Z","v":1113,"vw":14.005298},{"c":14.01,"h":14.01,"l":14.01,"n":8,"o":14.01,"t":"2026-10-21T15:55:00Z","v":399,"vw":14.01},{"c":13.97,"h":14.04,"l":13.97,"n":45,"o":13.99,"t":"2026-10-21T16:00:00Z","v":1831,"vw":13.986667},{"c":13.975,"h":13.975,"l":13.97,"n":21,"o":13.97,"t":"2026-10-21T16:05:00Z","v":792,"vw":13.972857},{"c":13.975,"h":13.98,"l":13.955,"n":60,"o":13.975,"t":"2026-10-21T16:10:00Z","v":2703,"vw":13.973864},{"c":13.975,"h":13.975,"l":13.975,"n":19,"o":13.975,"t":"2026-10-21T16:15:00Z","v":734,"vw":13.975},{"c":13.96,"h":13.975,"l":13.95,"n":16,"o":13.96,"t":"2026-10-21T16:20:00Z","v":740,"vw":13.960833},{"c":13.955,"h":13.99,"l":13.95,"n":31,"o":13.95,"t":"2026-10-21T16:25:00Z","v":1305,"vw":13.96375},{"c":13.955,"h":13.955,"l":13.955,"n":14,"o":13.955,"t":"2026-10-21T16:30:00Z","v":720,"vw":13.955},{"c":14.02,"h":14.02,"l":13.955,"n":36,"o":13.955,"t":"2026-10-21T16:35:00Z","v":3054,"vw":13.9786},{"c":13.985,"h":13.99,"l":13.985,"n":19,"o":13.99,"t":"2026-10-21T16:40:00Z","v":844,"vw":13.98625},{"c":13.98,"h":13.98,"l":13.95,"n":10,"o":13.96,"t":"2026-10-21T16:45:00Z","v":810,"vw":13.956875},{"c":13.95,"h":13.98,"l":13.945,"n":26,"o":13.98,"t":"2026-10-21T16:50:00Z","v":1537,"vw":13.953444},{"c":13.985,"h":13.985,"l":13.95,"n":25,"o":13.95,"t":"2026-10-21T16:55:00Z","v":1384,"vw":13.970041},{"c":13.95,"h":13.95,"l":13.95,"n":8,"o":13.95,"t":"2026-10-21T17:00:00Z","v":346,"vw":13.95},{"c":14.05,"h":14.05,"l":13.98,"n":124,"o":13.99,"t":"2026-10-21T17:05:00Z","v":4533,"vw":14.015943},{"c":14.005,"h":14.05,"l":13.98,"n":36,"o":14.05,"t":"2026-10-21T17:10:00Z","v":2093,"vw":14.002857},{"c":13.96,"h":13.97,"l":13.955,"n":20,"o":13.97,"t":"2026-10-21T17:15:00Z","v":925,"vw":13.965833},{"c":13.985,"h":13.985,"l":13.95,"n":9,"o":13.95,"t":"2026-10-21T17:20:00Z","v":566,"vw":13.95875},{"c":13.955,"h":13.98,"l":13.925,"n":20,"o":13.925,"t":"2026-10-21T17:25:00Z","v":1200,"vw":13.9475},{"c":13.975,"h":13.975,"l":13.94,"n":20,"o":13.94,"t":"2026-10-21T17:30:00Z","v":1477,"vw":13.961786},{"c":13.95,"h":13.96,"l":13.95,"n":11,"o":13.95,"t":"2026-10-21T17:35:00Z","v":617,"vw":13.951667},{"c":13.955,"h":13.99,"l":13.955,"n":24,"o":13.965,"t":"2026-10-21T17:40:00Z","v":890,"vw":13.964},{"c":13.975,"h":13.98,"l":13.95,"n":48,"o":13.95,"t":"2026-10-21T17:45:00Z","v":3002,"vw":13.966214},{"c":13.96,"h":13.98,"l":13.95,"n":69,"o":13.96,"t":"2026-10-21T17:50:00Z","v":5049,"vw":13.968017},{"c":13.95,"h":13.97,"l":13.95,"n":10,"o":13.97,"t":"2026-10-21T17:55:00Z","v":577,"vw":13.96},{"c":14.02,"h":14.02,"l":13.9501,"n":57,"o":13.9501,"t":"2026-10-21T18:00:00Z","v":7096,"vw":13.981919},{"c":13.995,"h":14.02,"l":13.99,"n":22,"o":14.02,"t":"2026-10-21T18:05:00Z","v":1334,"vw":14.005833},{"c":14.01,"h":14.02,"l":14.01,"n":15,"o":14.02,"t":"2026-10-21T18:10:00Z","v":816,"vw":14.012143},{"c":14.03,"h":14.065,"l":14.03,"n":51,"o":14.03,"t":"2026-10-21T18:15:00Z","v":3038,"vw":14.045016},{"c":14.04,"h":14.04,"l":14.03,"n":14,"o":14.035,"t":"2026-10-21T18:20:00Z","v":961,"vw":14.034758},{"c":14.045,"h":14.05,"l":14.01,"n":42,"o":14.01,"t":"2026-10-21T18:25:00Z","v":2187,"vw":14.028493},{"c":14.035,"h":14.035,"l":14.035,"n":7,"o":14.035,"t":"2026-10-21T18:30:00Z","v":398,"vw":14.035},{"c":14.04,"h":14.04,"l":14.025,"n":18,"o":14.035,"t":"2026-10-21T18:35:00Z","v":601,"vw":14.03125},{"c":14.04,"h":14.05,"l":14.01,"n":44,"o":14.01,"t":"2026-10-21T18:40:00Z","v":2645,"vw":14.030682},{"c":14.04,"h":14.05,"l":14.03,"n":27,"o":14.05,"t":"2026-10-21T18:45:00Z","v":1153,"vw":14.036391},{"c":14.035,"h":14.035,"l":14.035,"n":10,"o":14.035,"t":"2026-10-21T18:50:00Z","v":459,"vw":14.035},{"c":14.02,"h":14.035,"l":14.015,"n":48,"o":14.02,"t":"2026-10-21T18:55:00Z","v":4123,"vw":14.021491},{"c":13.97,"h":14,"l":13.97,"n":26,"o":14,"t":"2026-10-21T19:00:00Z","v":1087,"vw":13.98},{"c":13.965,"h":13.97,"l":13.94,"n":16,"o":13.97,"t":"2026-10-21T19:05:00Z","v":488,"vw":13.959198},{"c":13.94,"h":13.955,"l":13.93,"n":27,"o":13.94,"t":"2026-10-21T19:10:00Z","v":1240,"vw":13.943},{"c":13.97,"h":13.99,"l":13.94,"n":43,"o":13.945,"t":"2026-10-21T19:15:00Z","v":2021,"vw":13.96},{"c":13.98,"h":14.01,"l":13.98,"n":21,"o":14.005,"t":"2026-10-21T19:20:00Z","v":691,"vw":13.991},{"c":14.01,"h":14.01,"l":13.965,"n":51,"o":13.99,"t":"2026-10-21T19:25:00Z","v":1752,"vw":13.983182},{"c":14.03,"h":14.08,"l":13.985,"n":76,"o":14.01,"t":"2026-10-21T19:30:00Z","v":13153,"vw":14.064225},{"c":14.035,"h":14.05,"l":14.03,"n":55,"o":14.03,"t":"2026-10-21T19:35:00Z","v":2364,"vw":14.036053},{"c":14.03,"h":14.04,"l":14.02,"n":52,"o":14.035,"t":"2026-10-21T19:40:00Z","v":1651,"vw":14.027194},{"c":14.05,"h":14.05,"l":14.02,"n":125,"o":14.02,"t":"2026-10-21T19:45:00Z","v":4873,"vw":14.036896},{"c":14.03,"h":14.05,"l":14.03,"n":71,"o":14.05,"t":"2026-10-21T19:50:00Z","v":1806,"vw":14.040985},{"c":14.04,"h":14.05,"l":14.02,"n":311,"o":14.04,"t":"2026-10-21T19:55:00Z","v":10616,"vw":14.034132},{"c":14.05,"h":14.05,"l":14.05,"n":29,"o":14.05,"t":"2026-10-21T20:00:00Z","v":12742,"vw":14.05},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-21T21:00:00Z","v":100,"vw":14},{"c":14.1375,"h":14.41,"l":14.11,"n":16,"o":14.11,"t":"2026-10-22T13:30:00Z","v":3683,"vw":14.19711},{"c":14.145,"h":14.145,"l":14.145,"n":5,"o":14.145,"t":"2026-10-22T13:35:00Z","v":224,"vw":14.145},{"c":14.05,"h":14.1144,"l":14.05,"n":2,"o":14.1144,"t":"2026-10-22T13:45:00Z","v":500,"vw":14.10152},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-22T13:55:00Z","v":6000,"vw":14.15},{"c":14.16,"h":14.16,"l":14.02,"n":10,"o":14.02,"t":"2026-10-22T14:00:00Z","v":312,"vw":14.09},{"c":14.1185,"h":14.255,"l":14.1185,"n":42,"o":14.22,"t":"2026-10-22T14:05:00Z","v":3152,"vw":14.22316},{"c":14.1401,"h":14.1401,"l":14.1401,"n":3,"o":14.1401,"t":"2026-10-22T14:20:00Z","v":1012,"vw":14.1401},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-22T14:25:00Z","v":298,"vw":14.18},{"c":14.1001,"h":14.1001,"l":14.1,"n":3,"o":14.1,"t":"2026-10-22T14:30:00Z","v":251,"vw":14.10006},{"c":14.14,"h":14.14,"l":14.1,"n":20,"o":14.105,"t":"2026-10-22T14:35:00Z","v":1057,"vw":14.114445},{"c":14.15,"h":14.15,"l":14.14,"n":11,"o":14.14,"t":"2026-10-22T14:50:00Z","v":582,"vw":14.1425},{"c":14.17,"h":14.19,"l":14.17,"n":30,"o":14.17,"t":"2026-10-22T15:10:00Z","v":1237,"vw":14.177229},{"c":14.2106,"h":14.2106,"l":14.2106,"n":11,"o":14.2106,"t":"2026-10-22T15:25:00Z","v":400,"vw":14.2106},{"c":14.17,"h":14.17,"l":14.17,"n":7,"o":14.17,"t":"2026-10-22T15:30:00Z","v":230,"vw":14.17},{"c":14.18,"h":14.18,"l":14.18,"n":5,"o":14.18,"t":"2026-10-22T15:35:00Z","v":280,"vw":14.18},{"c":14.12,"h":14.145,"l":14.12,"n":56,"o":14.13,"t":"2026-10-22T15:40:00Z","v":4956,"vw":14.131829},{"c":14.07,"h":14.07,"l":14.01,"n":27,"o":14.01,"t":"2026-10-22T16:00:00Z","v":1100,"vw":14.061781},{"c":14.08,"h":14.08,"l":14.07,"n":9,"o":14.07,"t":"2026-10-22T16:15:00Z","v":335,"vw":14.075},{"c":14.095,"h":14.095,"l":14.08,"n":27,"o":14.08,"t":"2026-10-22T16:20:00Z","v":1125,"vw":14.090202},{"c":14.04,"h":14.085,"l":14.04,"n":107,"o":14.085,"t":"2026-10-22T16:35:00Z","v":3232,"vw":14.042138},{"c":13.955,"h":14.05,"l":13.955,"n":56,"o":14.05,"t":"2026-10-22T16:50:00Z","v":3098,"vw":14.006616},{"c":13.925,"h":13.925,"l":13.925,"n":2,"o":13.925,"t":"2026-10-22T16:55:00Z","v":118,"vw":13.925},{"c":13.9034,"h":13.91,"l":13.9001,"n":10,"o":13.9001,"t":"2026-10-22T17:00:00Z","v":558,"vw":13.903033},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-22T17:15:00Z","v":109,"vw":13.94},{"c":13.92,"h":13.92,"l":13.92,"n":5,"o":13.92,"t":"2026-10-22T17:20:00Z","v":372,"vw":13.92},{"c":13.95,"h":13.95,"l":13.95,"n":6,"o":13.95,"t":"2026-10-22T17:30:00Z","v":315,"vw":13.95},{"c":13.98,"h":13.98,"l":13.98,"n":14,"o":13.98,"t":"2026-10-22T17:35:00Z","v":433,"vw":13.98},{"c":14.01,"h":14.05,"l":13.975,"n":47,"o":13.975,"t":"2026-10-22T17:40:00Z","v":3229,"vw":14.020249},{"c":14,"h":14.01,"l":14,"n":11,"o":14.01,"t":"2026-10-22T17:45:00Z","v":387,"vw":14.003333},{"c":14,"h":14,"l":13.99,"n":9,"o":13.99,"t":"2026-10-22T17:50:00Z","v":283,"vw":13.995},{"c":13.97,"h":13.99,"l":13.97,"n":17,"o":13.99,"t":"2026-10-22T17:55:00Z","v":949,"vw":13.978377},{"c":13.94,"h":13.94,"l":13.94,"n":7,"o":13.94,"t":"2026-10-22T18:00:00Z","v":210,"vw":13.94},{"c":13.97,"h":13.97,"l":13.95,"n":7,"o":13.95,"t":"2026-10-22T18:05:00Z","v":450,"vw":13.9575},{"c":13.985,"h":13.99,"l":13.985,"n":4,"o":13.99,"t":"2026-10-22T18:10:00Z","v":231,"vw":13.987415},{"c":14.025,"h":14.025,"l":14,"n":26,"o":14,"t":"2026-10-22T18:15:00Z","v":938,"vw":14.013679},{"c":14.05,"h":14.05,"l":14,"n":79,"o":14.02,"t":"2026-10-22T18:20:00Z","v":4134,"vw":14.028666},{"c":14.04,"h":14.04,"l":14.03,"n":25,"o":14.04,"t":"2026-10-22T18:25:00Z","v":1637,"vw":14.0333},{"c":14.04,"h":14.04,"l":14.04,"n":7,"o":14.04,"t":"2026-10-22T18:30:00Z","v":391,"vw":14.04},{"c":14.07,"h":14.09,"l":14.045,"n":16,"o":14.045,"t":"2026-10-22T18:35:00Z","v":731,"vw":14.060833},{"c":14.08,"h":14.08,"l":14.08,"n":11,"o":14.08,"t":"2026-10-22T18:40:00Z","v":482,"vw":14.08},{"c":14.09,"h":14.1178,"l":14.09,"n":41,"o":14.1,"t":"2026-10-22T18:45:00Z","v":2689,"vw":14.102047},{"c":14.11,"h":14.11,"l":14.1,"n":10,"o":14.1,"t":"2026-10-22T18:50:00Z","v":458,"vw":14.105},{"c":14.12,"h":14.12,"l":14.095,"n":20,"o":14.1,"t":"2026-10-22T18:55:00Z","v":1132,"vw":14.099337},{"c":14.15,"h":14.15,"l":14.15,"n":12,"o":14.15,"t":"2026-10-22T19:00:00Z","v":478,"vw":14.15},{"c":14.13,"h":14.1687,"l":14.13,"n":23,"o":14.1687,"t":"2026-10-22T19:05:00Z","v":3088,"vw":14.162077},{"c":14.135,"h":14.135,"l":14.12,"n":19,"o":14.12,"t":"2026-10-22T19:10:00Z","v":1165,"vw":14.132857},{"c":14.165,"h":14.165,"l":14.14,"n":21,"o":14.14,"t":"2026-10-22T19:15:00Z","v":2397,"vw":14.163082},{"c":14.21,"h":14.21,"l":14.19,"n":25,"o":14.19,"t":"2026-10-22T19:20:00Z","v":1199,"vw":14.2},{"c":14.12,"h":14.21,"l":14.12,"n":62,"o":14.21,"t":"2026-10-22T19:25:00Z","v":3052,"vw":14.163444},{"c":14.12,"h":14.125,"l":14.09,"n":96,"o":14.12,"t":"2026-10-22T19:30:00Z","v":1813,"vw":14.108333},{"c":14.09,"h":14.102,"l":14.085,"n":56,"o":14.1,"t":"2026-10-22T19:35:00Z","v":2176,"vw":14.097468},{"c":14.05,"h":14.11,"l":14.05,"n":49,"o":14.11,"t":"2026-10-22T19:40:00Z","v":2777,"vw":14.073873},{"c":14.125,"h":14.125,"l":14.125,"n":4,"o":14.125,"t":"2026-10-22T19:45:00Z","v":185,"vw":14.125},{"c":14.105,"h":14.18,"l":14.08,"n":169,"o":14.1,"t":"2026-10-22T19:50:00Z","v":13285,"vw":14.13695},{"c":14.12,"h":14.14,"l":14.08,"n":287,"o":14.1,"t":"2026-10-22T19:55:00Z","v":10220,"vw":14.112595},{"c":14.14,"h":14.14,"l":14.14,"n":24,"o":14.14,"t":"2026-10-22T20:00:00Z","v":13684,"vw":14.14},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-22T21:15:00Z","v":4500,"vw":14.42},{"c":14.08,"h":14.09,"l":14.08,"n":7,"o":14.09,"t":"2026-10-23T13:30:00Z","v":485,"vw":14.08768},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-23T13:40:00Z","v":108,"vw":14.03},{"c":14.0001,"h":14.0001,"l":14.0001,"n":3,"o":14.0001,"t":"2026-10-23T13:55:00Z","v":297,"vw":14.0001},{"c":14.11,"h":14.11,"l":14.11,"n":5,"o":14.11,"t":"2026-10-23T14:00:00Z","v":1541,"vw":14.11},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-23T14:05:00Z","v":101,"vw":14.01},{"c":14.085,"h":14.085,"l":13.98,"n":25,"o":13.99,"t":"2026-10-23T14:10:00Z","v":1857,"vw":14.048847},{"c":14,"h":14.05,"l":14,"n":17,"o":14.05,"t":"2026-10-23T14:15:00Z","v":885,"vw":14.04},{"c":13.9,"h":13.965,"l":13.9,"n":19,"o":13.9401,"t":"2026-10-23T14:20:00Z","v":1761,"vw":13.938704},{"c":13.92,"h":13.94,"l":13.92,"n":5,"o":13.94,"t":"2026-10-23T14:25:00Z","v":888,"vw":13.937543},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-23T14:30:00Z","v":200,"vw":13.94},{"c":13.94,"h":13.94,"l":13.94,"n":2,"o":13.94,"t":"2026-10-23T14:35:00Z","v":116,"vw":13.94},{"c":14.02,"h":14.02,"l":13.99,"n":29,"o":13.99,"t":"2026-10-23T14:40:00Z","v":1110,"vw":14.01},{"c":14.04,"h":14.04,"l":14,"n":5,"o":14.035,"t":"2026-10-23T14:45:00Z","v":671,"vw":14.032218},{"c":14.01,"h":14.045,"l":14.01,"n":30,"o":14.04,"t":"2026-10-23T14:50:00Z","v":11402,"vw":14.039446},{"c":14,"h":14.045,"l":14,"n":28,"o":14.035,"t":"2026-10-23T14:55:00Z","v":2570,"vw":14.028346},{"c":13.98,"h":14.01,"l":13.975,"n":91,"o":13.98,"t":"2026-10-23T15:00:00Z","v":7995,"vw":13.98319},{"c":13.97,"h":13.975,"l":13.97,"n":8,"o":13.975,"t":"2026-10-23T15:05:00Z","v":463,"vw":13.971667},{"c":13.96,"h":13.96,"l":13.93,"n":27,"o":13.94,"t":"2026-10-23T15:10:00Z","v":1914,"vw":13.945739},{"c":13.91,"h":13.94,"l":13.91,"n":12,"o":13.94,"t":"2026-10-23T15:20:00Z","v":512,"vw":13.93},{"c":13.95,"h":13.96,"l":13.91,"n":34,"o":13.92,"t":"2026-10-23T15:25:00Z","v":2559,"vw":13.942801},{"c":13.85,"h":13.9,"l":13.85,"n":27,"o":13.9,"t":"2026-10-23T15:30:00Z","v":1056,"vw":13.888},{"c":13.895,"h":13.895,"l":13.84,"n":22,"o":13.85,"t":"2026-10-23T15:35:00Z","v":1325,"vw":13.857398},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-23T15:40:00Z","v":142,"vw":13.9},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-23T15:45:00Z","v":100,"vw":13.85},{"c":13.865,"h":13.865,"l":13.84,"n":8,"o":13.84,"t":"2026-10-23T15:50:00Z","v":443,"vw":13.851667},{"c":13.89,"h":13.89,"l":13.865,"n":33,"o":13.865,"t":"2026-10-23T15:55:00Z","v":1942,"vw":13.885455},{"c":13.93,"h":13.93,"l":13.86,"n":40,"o":13.89,"t":"2026-10-23T16:05:00Z","v":2292,"vw":13.895633},{"c":13.965,"h":13.97,"l":13.92,"n":29,"o":13.93,"t":"2026-10-23T16:10:00Z","v":2234,"vw":13.944696},{"c":13.975,"h":13.975,"l":13.965,"n":8,"o":13.965,"t":"2026-10-23T16:15:00Z","v":498,"vw":13.971667},{"c":13.975,"h":13.975,"l":13.975,"n":6,"o":13.975,"t":"2026-10-23T16:20:00Z","v":157,"vw":13.975},{"c":13.955,"h":13.98,"l":13.94,"n":25,"o":13.97,"t":"2026-10-23T16:25:00Z","v":3248,"vw":13.971742},{"c":13.935,"h":13.94,"l":13.93,"n":43,"o":13.94,"t":"2026-10-23T16:30:00Z","v":1434,"vw":13.9355},{"c":13.96,"h":13.97,"l":13.94,"n":21,"o":13.94,"t":"2026-10-23T16:35:00Z","v":1455,"vw":13.960455},{"c":13.99,"h":13.99,"l":13.96,"n":19,"o":13.96,"t":"2026-10-23T16:45:00Z","v":1284,"vw":13.978486},{"c":13.96,"h":14,"l":13.96,"n":30,"o":13.975,"t":"2026-10-23T16:50:00Z","v":4087,"vw":13.975465},{"c":13.96,"h":13.97,"l":13.96,"n":4,"o":13.97,"t":"2026-10-23T16:55:00Z","v":220,"vw":13.965},{"c":13.955,"h":13.955,"l":13.955,"n":5,"o":13.955,"t":"2026-10-23T17:00:00Z","v":710,"vw":13.955},{"c":13.955,"h":13.955,"l":13.955,"n":1,"o":13.955,"t":"2026-10-23T17:10:00Z","v":236,"vw":13.955},{"c":14,"h":14,"l":13.9601,"n":48,"o":13.97,"t":"2026-10-23T17:15:00Z","v":2575,"vw":13.980832},{"c":13.98,"h":14,"l":13.98,"n":12,"o":14,"t":"2026-10-23T17:20:00Z","v":541,"vw":13.99446},{"c":14.005,"h":14.005,"l":13.99,"n":19,"o":13.99,"t":"2026-10-23T17:25:00Z","v":1036,"vw":13.996384},{"c":13.995,"h":14,"l":13.995,"n":2,"o":14,"t":"2026-10-23T17:30:00Z","v":200,"vw":13.9975},{"c":13.995,"h":13.995,"l":13.995,"n":1,"o":13.995,"t":"2026-10-23T17:35:00Z","v":100,"vw":13.995}],"history":[{"c":6.75,"h":6.95,"l":6.69,"n":620,"o":6.95,"t":"2024-10-21T04:00:00Z","v":35139,"vw":6.790295},{"c":6.76,"h":6.7904,"l":6.675,"n":579,"o":6.69,"t":"2024-10-22T04:00:00Z","v":23593,"vw":6.731346},{"c":6.84,"h":6.87,"l":6.65,"n":700,"o":6.69,"t":"2024-10-23T04:00:00Z","v":34688,"vw":6.763769},{"c":6.56,"h":6.95,"l":6.47,"n":1084,"o":6.87,"t":"2024-10-24T04:00:00Z","v":47929,"vw":6.702136},{"c":6.53,"h":6.64,"l":6.45,"n":772,"o":6.63,"t":"2024-10-25T04:00:00Z","v":45946,"vw":6.542843},{"c":6.42,"h":6.65,"l":6.4,"n":787,"o":6.53,"t":"2024-10-28T04:00:00Z","v":44492,"vw":6.481167},{"c":6.32,"h":6.4729,"l":6.25,"n":660,"o":6.4,"t":"2024-10-29T04:00:00Z","v":36089,"vw":6.31943},{"c":6.13,"h":6.31,"l":6.13,"n":738,"o":6.29,"t":"2024-10-30T04:00:00Z","v":21679,"vw":6.199532},{"c":6.19,"h":6.3,"l":6.0691,"n":776,"o":6.18,"t":"2024-10-31T04:00:00Z","v":42517,"vw":6.179983},{"c":6.39,"h":6.45,"l":6.15,"n":711,"o":6.24,"t":"2024-11-01T04:00:00Z","v":30448,"vw":6.341846},{"c":6.42,"h":6.45,"l":6.2923,"n":867,"o":6.33,"t":"2024-11-04T05:00:00Z","v":33234,"vw":6.391565},{"c":6.3,"h":6.46,"l":6.22,"n":1179,"o":6.46,"t":"2024-11-05T05:00:00Z","v":58802,"vw":6.300028},{"c":6.98,"h":7.08,"l":6.46,"n":2718,"o":6.46,"t":"2024-11-06T05:00:00Z","v":180517,"vw":6.810617},{"c":7.34,"h":7.7661,"l":6.9,"n":2547,"o":7,"t":"2024-11-07T05:00:00Z","v":189954,"vw":7.254972},{"c":7.81,"h":7.85,"l":7.33,"n":1785,"o":7.33,"t":"2024-11-08T05:00:00Z","v":102498,"vw":7.6476},{"c":9.06,"h":9.18,"l":7.89,"n":3657,"o":7.91,"t":"2024-11-11T05:00:00Z","v":313602,"vw":8.636997},{"c":9.51,"h":9.97,"l":9.01,"n":3050,"o":9.06,"t":"2024-11-12T05:00:00Z","v":209267,"vw":9.461997},{"c":8.93,"h":9.46,"l":8.75,"n":1267,"o":9.44,"t":"2024-11-13T05:00:00Z","v":115403,"vw":8.988355},{"c":8.97,"h":9.16,"l":8.87,"n":1435,"o":9,"t":"2024-11-14T05:00:00Z","v":93895,"vw":9.007972},{"c":8.66,"h":9.01,"l":8.17,"n":1069,"o":9.01,"t":"2024-11-15T05:00:00Z","v":100487,"vw":8.501728},{"c":8.99,"h":9.3,"l":8.66,"n":4828,"o":8.66,"t":"2024-11-18T05:00:00Z","v":119512,"vw":9.017745},{"c":9.1,"h":9.11,"l":8.91,"n":1205,"o":8.95,"t":"2024-11-19T05:00:00Z","v":65470,"vw":9.016525},{"c":9.02,"h":9.1,"l":8.945,"n":1197,"o":9.1,"t":"2024-11-20T05:00:00Z","v":30715,"vw":9.023388},{"c":9.24,"h":9.24,"l":8.96,"n":697,"o":9.05,"t":"2024-11-21T05:00:00Z","v":41057,"vw":9.147363},{"c":9.33,"h":9.565,"l":9.2,"n":1211,"o":9.26,"t":"2024-11-22T05:00:00Z","v":79055,"vw":9.351135},{"c":9.25,"h":9.47,"l":9.08,"n":2332,"o":9.45,"t":"2024-11-25T05:00:00Z","v":113511,"vw":9.323185},{"c":8.95,"h":9.2353,"l":8.78,"n":1922,"o":9.23,"t":"2024-11-26T05:00:00Z","v":76800,"vw":8.943657},{"c":8.86,"h":9.07,"l":8.81,"n":1329,"o":8.99,"t":"2024-11-27T05:00:00Z","v":39965,"vw":8.881548},{"c":8.9,"h":9.03,"l":8.77,"n":661,"o":8.91,"t":"2024-11-29T05:00:00Z","v":30259,"vw":8.891356},{"c":9.03,"h":9.13,"l":8.675,"n":2277,"o":8.77,"t":"2024-12-02T05:00:00Z","v":116868,"vw":8.944182},{"c":8.89,"h":9.12,"l":8.82,"n":1684,"o":9.12,"t":"2024-12-03T05:00:00Z","v":51110,"vw":8.943241},{"c":9.02,"h":9.1,"l":8.87,"n":1607,"o":8.95,"t":"2024-12-04T05:00:00Z","v":53147,"vw":9.000611},{"c":8.82,"h":9.16,"l":8.66,"n":1379,"o":9.03,"t":"2024-12-05T05:00:00Z","v":75870,"vw":8.930224},{"c":8.93,"h":9.09,"l":8.71,"n":1442,"o":8.87,"t":"2024-12-06T05:00:00Z","v":40355,"vw":8.936766},{"c":9.25,"h":9.74,"l":9.04,"n":1764,"o":9.04,"t":"2024-12-09T05:00:00Z","v":111003,"vw":9.322697},{"c":9.05,"h":9.3,"l":9,"n":1746,"o":9.23,"t":"2024-12-10T05:00:00Z","v":47233,"vw":9.111461},{"c":9.16,"h":9.23,"l":9.02,"n":1471,"o":9.12,"t":"2024-12-11T05:00:00Z","v":58731,"vw":9.139044},{"c":8.99,"h":9.18,"l":8.93,"n":1316,"o":9.18,"t":"2024-12-12T05:00:00Z","v":48096,"vw":9.003813},{"c":8.91,"h":9.05,"l":8.8672,"n":1329,"o":8.98,"t":"2024-12-13T05:00:00Z","v":57530,"vw":8.977934},{"c":8.86,"h":9.18,"l":8.8,"n":1758,"o":8.99,"t":"2024-12-16T05:00:00Z","v":63165,"vw":8.914739},{"c":9.07,"h":9.12,"l":8.82,"n":1126,"o":8.88,"t":"2024-12-17T05:00:00Z","v":55127,"vw":8.984904},{"c":8.26,"h":9.04,"l":8.19,"n":2277,"o":9.025,"t":"2024-12-18T05:00:00Z","v":88180,"vw":8.565298},{"c":7.96,"h":8.4,"l":7.54,"n":2471,"o":8.4,"t":"2024-12-19T05:00:00Z","v":110735,"vw":7.874387},{"c":8.31,"h":8.45,"l":7.83,"n":1534,"o":7.83,"t":"2024-12-20T05:00:00Z","v":127699,"vw":8.141949},{"c":8.15,"h":8.675,"l":8.06,"n":1595,"o":8.31,"t":"2024-12-23T05:00:00Z","v":65025,"vw":8.23098},{"c":8.21,"h":8.345,"l":8.07,"n":822,"o":8.1592,"t":"2024-12-24T05:00:00Z","v":67136,"vw":8.197684},{"c":8.16,"h":8.23,"l":8.02,"n":968,"o":8.21,"t":"2024-12-26T05:00:00Z","v":47196,"vw":8.128754},{"c":8.14,"h":8.21,"l":7.9,"n":1453,"o":8.17,"t":"2024-12-27T05:00:00Z","v":53623,"vw":8.064203},{"c":8,"h":8.23,"l":7.84,"n":1581,"o":8.05,"t":"2024-12-30T05:00:00Z","v":50963,"vw":8.031284},{"c":8.45,"h":8.485,"l":8.045,"n":1808,"o":8.09,"t":"2024-12-31T05:00:00Z","v":43294,"vw":8.362135},{"c":8.08,"h":8.8,"l":8.03,"n":1762,"o":8.45,"t":"2025-01-02T05:00:00Z","v":81317,"vw":8.406987},{"c":8.21,"h":8.355,"l":8.0753,"n":1436,"o":8.16,"t":"2025-01-03T05:00:00Z","v":47538,"vw":8.210557},{"c":8.32,"h":8.42,"l":8.15,"n":1912,"o":8.15,"t":"2025-01-06T05:00:00Z","v":84994,"vw":8.33914},{"c":8.08,"h":8.4,"l":7.93,"n":1285,"o":8.31,"t":"2025-01-07T05:00:00Z","v":42497,"vw":8.079208},{"c":7.92,"h":8.08,"l":7.864,"n":782,"o":7.94,"t":"2025-01-08T05:00:00Z","v":27464,"vw":7.943128},{"c":7.54,"h":7.73,"l":7.42,"n":1321,"o":7.73,"t":"2025-01-10T05:00:00Z","v":61166,"vw":7.541734},{"c":7.91,"h":8,"l":7.56,"n":1111,"o":7.56,"t":"2025-01-13T05:00:00Z","v":67715,"vw":7.880059},{"c":7.87,"h":8.07,"l":7.68,"n":2049,"o":7.82,"t":"2025-01-14T05:00:00Z","v":79503,"vw":7.888583},{"c":8.1,"h":8.11,"l":7.925,"n":1220,"o":8,"t":"2025-01-15T05:00:00Z","v":66776,"vw":8.051759},{"c":8.04,"h":8.15,"l":7.96,"n":1426,"o":8.1,"t":"2025-01-16T05:00:00Z","v":44801,"vw":8.060564},{"c":7.98,"h":8.05,"l":7.86,"n":1707,"o":8.05,"t":"2025-01-17T05:00:00Z","v":51590,"vw":7.974475},{"c":8.23,"h":8.31,"l":8,"n":2267,"o":8,"t":"2025-01-21T05:00:00Z","v":128258,"vw":8.224648},{"c":8.04,"h":8.2,"l":8.01,"n":1960,"o":8.2,"t":"2025-01-22T05:00:00Z","v":71947,"vw":8.116763},{"c":8.07,"h":8.25,"l":7.98,"n":3905,"o":7.98,"t":"2025-01-23T05:00:00Z","v":185601,"vw":8.124468},{"c":8.12,"h":8.22,"l":7.96,"n":3706,"o":8.11,"t":"2025-01-24T05:00:00Z","v":153968,"vw":8.142404},{"c":8.27,"h":8.4,"l":8.135,"n":2262,"o":8.21,"t":"2025-01-27T05:00:00Z","v":114149,"vw":8.2766},{"c":8.35,"h":8.38,"l":8.1346,"n":2003,"o":8.25,"t":"2025-01-28T05:00:00Z","v":108222,"vw":8.301479},{"c":8.31,"h":8.56,"l":8.2,"n":1737,"o":8.39,"t":"2025-01-29T05:00:00Z","v":100909,"vw":8.327923},{"c":8.15,"h":8.38,"l":7.99,"n":1945,"o":8.38,"t":"2025-01-30T05:00:00Z","v":77929,"vw":8.178484},{"c":8.09,"h":8.24,"l":8.04,"n":2101,"o":8.24,"t":"2025-01-31T05:00:00Z","v":102729,"vw":8.105361},{"c":8.09,"h":8.22,"l":7.97,"n":2498,"o":8.11,"t":"2025-02-03T05:00:00Z","v":132080,"vw":8.106914},{"c":8.14,"h":8.175,"l":8.015,"n":1802,"o":8.08,"t":"2025-02-04T05:00:00Z","v":80733,"vw":8.125794},{"c":8.19,"h":8.305,"l":8.08,"n":1541,"o":8.11,"t":"2025-02-05T05:00:00Z","v":99614,"vw":8.184782},{"c":8.05,"h":8.285,"l":8,"n":956,"o":8.22,"t":"2025-02-06T05:00:00Z","v":61027,"vw":8.117535},{"c":7.82,"h":8.05,"l":7.73,"n":929,"o":8,"t":"2025-02-07T05:00:00Z","v":57080,"vw":7.870412},{"c":8.12,"h":8.16,"l":7.765,"n":1524,"o":7.92,"t":"2025-02-10T05:00:00Z","v":145503,"vw":7.979134},{"c":8.19,"h":8.33,"l":7.97,"n":2105,"o":8.08,"t":"2025-02-11T05:00:00Z","v":465267,"vw":8.036851},{"c":8.03,"h":8.12,"l":7.93,"n":1468,"o":8.02,"t":"2025-02-12T05:00:00Z","v":58081,"vw":8.01854},{"c":8,"h":8.08,"l":7.84,"n":1354,"o":8.03,"t":"2025-02-13T05:00:00Z","v":69885,"vw":7.946959},{"c":8.12,"h":8.12,"l":7.91,"n":1095,"o":8.04,"t":"2025-02-14T05:00:00Z","v":80875,"vw":8.029172},{"c":8.79,"h":8.88,"l":8.03,"n":2095,"o":8.03,"t":"2025-02-18T05:00:00Z","v":194720,"vw":8.569165},{"c":8.56,"h":8.82,"l":8.45,"n":989,"o":8.62,"t":"2025-02-19T05:00:00Z","v":68775,"vw":8.589953},{"c":8.15,"h":8.51,"l":8.11,"n":1296,"o":8.45,"t":"2025-02-20T05:00:00Z","v":76912,"vw":8.222375},{"c":7.65,"h":8.28,"l":7.62,"n":1499,"o":8.22,"t":"2025-02-21T05:00:00Z","v":58854,"vw":7.840772},{"c":7.56,"h":7.63,"l":7.43,"n":1682,"o":7.63,"t":"2025-02-24T05:00:00Z","v":115584,"vw":7.546988},{"c":7.82,"h":7.88,"l":7.41,"n":1608,"o":7.48,"t":"2025-02-25T05:00:00Z","v":89062,"vw":7.642826},{"c":7.91,"h":7.96,"l":7.63,"n":1382,"o":7.82,"t":"2025-02-26T05:00:00Z","v":68045,"vw":7.846871},{"c":7.79,"h":7.97,"l":7.6,"n":1739,"o":7.87,"t":"2025-02-27T05:00:00Z","v":80395,"vw":7.817799},{"c":7.98,"h":8,"l":7.7004,"n":2514,"o":7.79,"t":"2025-02-28T05:00:00Z","v":131628,"vw":7.890036},{"c":7.26,"h":7.9699,"l":7.24,"n":2148,"o":7.95,"t":"2025-03-03T05:00:00Z","v":112093,"vw":7.490865},{"c":6.47,"h":6.8,"l":6.3,"n":2816,"o":6.65,"t":"2025-03-04T05:00:00Z","v":234979,"vw":6.477661},{"c":6.23,"h":6.59,"l":6.18,"n":2670,"o":6.59,"t":"2025-03-05T05:00:00Z","v":186118,"vw":6.302204},{"c":6.25,"h":6.37,"l":6.1,"n":1946,"o":6.15,"t":"2025-03-06T05:00:00Z","v":172432,"vw":6.22041},{"c":6.11,"h":6.225,"l":6.03,"n":2171,"o":6.16,"t":"2025-03-07T05:00:00Z","v":193461,"vw":6.14117},{"c":5.64,"h":6.11,"l":5.285,"n":2913,"o":5.99,"t":"2025-03-10T04:00:00Z","v":351153,"vw":5.656899},{"c":5.57,"h":5.69,"l":5.4501,"n":2984,"o":5.69,"t":"2025-03-11T04:00:00Z","v":209839,"vw":5.522498},{"c":5.69,"h":5.74,"l":5.485,"n":2040,"o":5.62,"t":"2025-03-12T04:00:00Z","v":146180,"vw":5.619084},{"c":5.46,"h":5.7436,"l":5.37,"n":1414,"o":5.69,"t":"2025-03-13T04:00:00Z","v":122400,"vw":5.466923},{"c":5.55,"h":5.75,"l":5.46,"n":1413,"o":5.46,"t":"2025-03-14T04:00:00Z","v":115853,"vw":5.613485},{"c":5.75,"h":5.87,"l":5.47,"n":2275,"o":5.48,"t":"2025-03-17T04:00:00Z","v":186469,"vw":5.731464},{"c":5.8,"h":5.85,"l":5.63,"n":1556,"o":5.72,"t":"2025-03-18T04:00:00Z","v":83564,"vw":5.770547},{"c":5.72,"h":5.8,"l":5.67,"n":1207,"o":5.79,"t":"2025-03-19T04:00:00Z","v":68367,"vw":5.735785},{"c":5.65,"h":5.7821,"l":5.545,"n":1027,"o":5.69,"t":"2025-03-20T04:00:00Z","v":65303,"vw":5.646389},{"c":5.83,"h":5.84,"l":5.56,"n":1594,"o":5.57,"t":"2025-03-21T04:00:00Z","v":226043,"vw":5.73992},{"c":6.07,"h":6.1,"l":5.81,"n":1774,"o":5.93,"t":"2025-03-24T04:00:00Z","v":117595,"vw":6.002564},{"c":6.15,"h":6.22,"l":5.96,"n":1828,"o":6.04,"t":"2025-03-25T04:00:00Z","v":96884,"vw":6.090539},{"c":6.04,"h":6.19,"l":5.9542,"n":1750,"o":6.1,"t":"2025-03-26T04:00:00Z","v":114236,"vw":6.043547},{"c":6.06,"h":6.11,"l":5.99,"n":1170,"o":6.03,"t":"2025-03-27T04:00:00Z","v":76117,"vw":6.037442},{"c":5.47,"h":6.06,"l":5.44,"n":913,"o":6.06,"t":"2025-03-28T04:00:00Z","v":64502,"vw":5.582955},{"c":5.38,"h":5.52,"l":5.26,"n":1382,"o":5.45,"t":"2025-03-31T04:00:00Z","v":131479,"vw":5.416489},{"c":5.36,"h":5.59,"l":5.302,"n":1998,"o":5.42,"t":"2025-04-01T04:00:00Z","v":92818,"vw":5.428605},{"c":5.32,"h":5.45,"l":5.23,"n":2196,"o":5.26,"t":"2025-04-02T04:00:00Z","v":122869,"vw":5.323844},{"c":5.03,"h":5.155,"l":4.8425,"n":2732,"o":5.05,"t":"2025-04-03T04:00:00Z","v":267429,"vw":4.971718},{"c":4.91,"h":5.01,"l":4.73,"n":2614,"o":4.85,"t":"2025-04-04T04:00:00Z","v":169718,"vw":4.838886},{"c":5,"h":5.23,"l":4.61,"n":2329,"o":4.7,"t":"2025-04-07T04:00:00Z","v":193408,"vw":4.855613},{"c":4.8,"h":5.21,"l":4.68,"n":1236,"o":5.21,"t":"2025-04-08T04:00:00Z","v":99696,"vw":4.838514},{"c":5.07,"h":5.21,"l":4.67,"n":2255,"o":4.74,"t":"2025-04-09T04:00:00Z","v":232888,"vw":4.910955},{"c":4.91,"h":5.07,"l":4.77,"n":2345,"o":4.77,"t":"2025-04-10T04:00:00Z","v":187803,"vw":4.951608},{"c":4.98,"h":5.01,"l":4.745,"n":1685,"o":4.88,"t":"2025-04-11T04:00:00Z","v":105934,"vw":4.921654},{"c":5,"h":5.2799,"l":5,"n":1809,"o":5.05,"t":"2025-04-14T04:00:00Z","v":115703,"vw":5.078147},{"c":5.03,"h":5.0913,"l":4.89,"n":1440,"o":5.03,"t":"2025-04-15T04:00:00Z","v":97311,"vw":4.996232},{"c":4.98,"h":5.059,"l":4.94,"n":1387,"o":4.99,"t":"2025-04-16T04:00:00Z","v":157526,"vw":4.98249},{"c":4.91,"h":4.97,"l":4.87,"n":1776,"o":4.97,"t":"2025-04-17T04:00:00Z","v":133640,"vw":4.929321},{"c":4.91,"h":5.015,"l":4.87,"n":1948,"o":4.87,"t":"2025-04-21T04:00:00Z","v":144864,"vw":4.90447},{"c":4.8,"h":5,"l":4.73,"n":2460,"o":5,"t":"2025-04-22T04:00:00Z","v":357918,"vw":4.789082},{"c":5,"h":5.2099,"l":4.8673,"n":2029,"o":4.87,"t":"2025-04-23T04:00:00Z","v":111141,"vw":5.04678},{"c":5,"h":5.08,"l":4.93,"n":2172,"o":5.02,"t":"2025-04-24T04:00:00Z","v":110606,"vw":4.99334},{"c":4.97,"h":4.995,"l":4.87,"n":1217,"o":4.95,"t":"2025-04-25T04:00:00Z","v":79315,"vw":4.922125},{"c":4.94,"h":5.12,"l":4.82,"n":2031,"o":4.94,"t":"2025-04-28T04:00:00Z","v":81958,"vw":4.914299},{"c":4.92,"h":5.005,"l":4.86,"n":1003,"o":4.95,"t":"2025-04-29T04:00:00Z","v":62514,"vw":4.952518},{"c":4.72,"h":4.9,"l":4.66,"n":1803,"o":4.86,"t":"2025-04-30T04:00:00Z","v":171534,"vw":4.749253},{"c":4.75,"h":4.8099,"l":4.67,"n":995,"o":4.76,"t":"2025-05-01T04:00:00Z","v":75533,"vw":4.732613},{"c":4.85,"h":4.895,"l":4.75,"n":1112,"o":4.78,"t":"2025-05-02T04:00:00Z","v":67373,"vw":4.835094},{"c":4.78,"h":4.85,"l":4.735,"n":1517,"o":4.83,"t":"2025-05-05T04:00:00Z","v":84643,"vw":4.796584},{"c":4.7,"h":4.78,"l":4.67,"n":1273,"o":4.76,"t":"2025-05-06T04:00:00Z","v":59001,"vw":4.709817},{"c":4.75,"h":4.89,"l":4.7,"n":2017,"o":4.7,"t":"2025-05-07T04:00:00Z","v":142667,"vw":4.772594},{"c":5.47,"h":5.61,"l":5.1,"n":2476,"o":5.15,"t":"2025-05-08T04:00:00Z","v":241698,"vw":5.469699},{"c":5.37,"h":5.555,"l":5.3,"n":2670,"o":5.46,"t":"2025-05-09T04:00:00Z","v":188879,"vw":5.422686},{"c":5.48,"h":5.56,"l":5.265,"n":3773,"o":5.53,"t":"2025-05-12T04:00:00Z","v":337094,"vw":5.458074},{"c":5.75,"h":5.765,"l":5.43,"n":3244,"o":5.46,"t":"2025-05-13T04:00:00Z","v":211393,"vw":5.627637},{"c":5.73,"h":5.94,"l":5.68,"n":2792,"o":5.69,"t":"2025-05-14T04:00:00Z","v":156481,"vw":5.759984},{"c":6,"h":6.045,"l":5.725,"n":2611,"o":5.74,"t":"2025-05-15T04:00:00Z","v":173606,"vw":5.970885},{"c":6.15,"h":6.235,"l":5.97,"n":2784,"o":5.97,"t":"2025-05-16T04:00:00Z","v":187043,"vw":6.137903},{"c":6.12,"h":6.135,"l":5.88,"n":2085,"o":6.09,"t":"2025-05-19T04:00:00Z","v":204837,"vw":6.061329},{"c":6.1,"h":6.18,"l":5.89,"n":1446,"o":6.12,"t":"2025-05-20T04:00:00Z","v":135419,"vw":6.070962},{"c":6.05,"h":6.07,"l":5.9693,"n":2416,"o":6.01,"t":"2025-05-21T04:00:00Z","v":147263,"vw":6.014915},{"c":5.8,"h":6.03,"l":5.8,"n":2172,"o":5.99,"t":"2025-05-22T04:00:00Z","v":175239,"vw":5.9718},{"c":5.41,"h":5.81,"l":5.375,"n":2953,"o":5.62,"t":"2025-05-23T04:00:00Z","v":175484,"vw":5.529628},{"c":5.19,"h":5.57,"l":5.17,"n":3538,"o":5.42,"t":"2025-05-27T04:00:00Z","v":207544,"vw":5.240528},{"c":5.22,"h":5.26,"l":5.08,"n":3845,"o":5.2,"t":"2025-05-28T04:00:00Z","v":312566,"vw":5.164374},{"c":5.6,"h":5.65,"l":5.3,"n":2136,"o":5.3,"t":"2025-05-29T04:00:00Z","v":154511,"vw":5.554632},{"c":5.78,"h":5.83,"l":5.46,"n":1964,"o":5.51,"t":"2025-05-30T04:00:00Z","v":166410,"vw":5.667286},{"c":5.68,"h":5.825,"l":5.63,"n":3065,"o":5.73,"t":"2025-06-02T04:00:00Z","v":187068,"vw":5.716704},{"c":6.06,"h":6.1,"l":5.67,"n":1894,"o":5.67,"t":"2025-06-03T04:00:00Z","v":121448,"vw":5.972994},{"c":6.1,"h":6.19,"l":6.005,"n":1804,"o":6.1,"t":"2025-06-04T04:00:00Z","v":128675,"vw":6.077886},{"c":5.93,"h":6.155,"l":5.92,"n":2233,"o":6.13,"t":"2025-06-05T04:00:00Z","v":117115,"vw":6.023886},{"c":6.11,"h":6.11,"l":5.95,"n":2139,"o":5.95,"t":"2025-06-06T04:00:00Z","v":100374,"vw":6.044246},{"c":5.95,"h":6.165,"l":5.91,"n":1148,"o":6.11,"t":"2025-06-09T04:00:00Z","v":76038,"vw":6.024277},{"c":6.05,"h":6.06,"l":5.885,"n":1971,"o":5.98,"t":"2025-06-10T04:00:00Z","v":104119,"vw":6.013346},{"c":6.09,"h":6.19,"l":5.94,"n":2198,"o":6.09,"t":"2025-06-11T04:00:00Z","v":185925,"vw":6.054522},{"c":6.1,"h":6.115,"l":5.98,"n":2007,"o":6.08,"t":"2025-06-12T04:00:00Z","v":86359,"vw":6.076435},{"c":6.21,"h":6.25,"l":5.92,"n":2244,"o":6,"t":"2025-06-13T04:00:00Z","v":129580,"vw":6.160091},{"c":6.38,"h":6.41,"l":6.12,"n":2309,"o":6.26,"t":"2025-06-16T04:00:00Z","v":132300,"vw":6.282702},{"c":6.16,"h":6.36,"l":6.15,"n":2385,"o":6.32,"t":"2025-06-17T04:00:00Z","v":178311,"vw":6.278626},{"c":6.19,"h":6.28,"l":6.09,"n":2028,"o":6.12,"t":"2025-06-18T04:00:00Z","v":161281,"vw":6.212321},{"c":6.25,"h":6.35,"l":6.1,"n":2176,"o":6.18,"t":"2025-06-20T04:00:00Z","v":220323,"vw":6.215179},{"c":6.18,"h":6.265,"l":5.8316,"n":2972,"o":6.18,"t":"2025-06-23T04:00:00Z","v":160902,"vw":6.084625},{"c":6.26,"h":6.395,"l":6.2,"n":2501,"o":6.25,"t":"2025-06-24T04:00:00Z","v":128736,"vw":6.283575},{"c":6.4,"h":6.425,"l":6.16,"n":3812,"o":6.31,"t":"2025-06-25T04:00:00Z","v":135303,"vw":6.342225},{"c":6.46,"h":6.515,"l":6.34,"n":2387,"o":6.4,"t":"2025-06-26T04:00:00Z","v":125095,"vw":6.452022},{"c":6.12,"h":6.53,"l":6.08,"n":3807,"o":6.44,"t":"2025-06-27T04:00:00Z","v":3105700,"vw":6.149782},{"c":6.24,"h":6.32,"l":5.84,"n":5468,"o":6.19,"t":"2025-06-30T04:00:00Z","v":327400,"vw":6.158984},{"c":6.18,"h":6.32,"l":6.1001,"n":2363,"o":6.22,"t":"2025-07-01T04:00:00Z","v":125138,"vw":6.212447},{"c":6.17,"h":6.2725,"l":6.09,"n":2613,"o":6.24,"t":"2025-07-02T04:00:00Z","v":76613,"vw":6.172663},{"c":6.16,"h":6.307,"l":6.13,"n":1076,"o":6.16,"t":"2025-07-03T04:00:00Z","v":45677,"vw":6.201036},{"c":6.25,"h":6.4,"l":6.1303,"n":2709,"o":6.16,"t":"2025-07-07T04:00:00Z","v":171427,"vw":6.240453},{"c":6.13,"h":6.28,"l":6.12,"n":1441,"o":6.24,"t":"2025-07-08T04:00:00Z","v":108976,"vw":6.174594},{"c":6.29,"h":6.3,"l":6.115,"n":1793,"o":6.12,"t":"2025-07-09T04:00:00Z","v":70015,"vw":6.206763},{"c":6.19,"h":6.31,"l":6.11,"n":1488,"o":6.22,"t":"2025-07-10T04:00:00Z","v":69594,"vw":6.21118},{"c":5.8,"h":6.215,"l":5.8,"n":1156,"o":6.17,"t":"2025-07-11T04:00:00Z","v":51355,"vw":5.947918},{"c":5.61,"h":5.84,"l":5.55,"n":1067,"o":5.83,"t":"2025-07-14T04:00:00Z","v":89876,"vw":5.648745},{"c":5.48,"h":5.6706,"l":5.46,"n":1783,"o":5.63,"t":"2025-07-15T04:00:00Z","v":111287,"vw":5.533288},{"c":5.5,"h":5.605,"l":5.46,"n":1312,"o":5.52,"t":"2025-07-16T04:00:00Z","v":90550,"vw":5.529089},{"c":5.41,"h":5.6,"l":5.39,"n":2287,"o":5.53,"t":"2025-07-17T04:00:00Z","v":143318,"vw":5.473172},{"c":5.48,"h":5.53,"l":5.38,"n":2364,"o":5.47,"t":"2025-07-18T04:00:00Z","v":158642,"vw":5.481054},{"c":5.51,"h":5.6,"l":5.425,"n":2493,"o":5.48,"t":"2025-07-21T04:00:00Z","v":132374,"vw":5.533054},{"c":5.75,"h":5.78,"l":5.56,"n":1493,"o":5.56,"t":"2025-07-22T04:00:00Z","v":144822,"vw":5.682093},{"c":5.96,"h":5.96,"l":5.71,"n":2649,"o":5.77,"t":"2025-07-23T04:00:00Z","v":163194,"vw":5.903641},{"c":5.91,"h":5.96,"l":5.77,"n":2673,"o":5.93,"t":"2025-07-24T04:00:00Z","v":124316,"vw":5.88555},{"c":6.01,"h":6.01,"l":5.7986,"n":1983,"o":5.9,"t":"2025-07-25T04:00:00Z","v":104786,"vw":5.914022},{"c":5.9,"h":6.005,"l":5.885,"n":2018,"o":5.93,"t":"2025-07-28T04:00:00Z","v":115995,"vw":5.955845},{"c":5.86,"h":5.92,"l":5.7563,"n":956,"o":5.85,"t":"2025-07-29T04:00:00Z","v":85105,"vw":5.844648},{"c":5.71,"h":5.89,"l":5.7,"n":1191,"o":5.89,"t":"2025-07-30T04:00:00Z","v":49538,"vw":5.768042},{"c":5.6,"h":5.7593,"l":5.52,"n":860,"o":5.68,"t":"2025-07-31T04:00:00Z","v":57850,"vw":5.588338},{"c":5.7,"h":5.72,"l":5.43,"n":2025,"o":5.51,"t":"2025-08-01T04:00:00Z","v":92083,"vw":5.591013},{"c":5.85,"h":5.9079,"l":5.69,"n":2086,"o":5.73,"t":"2025-08-04T04:00:00Z","v":119628,"vw":5.838677},{"c":6.07,"h":6.27,"l":5.79,"n":2794,"o":6.09,"t":"2025-08-05T04:00:00Z","v":287464,"vw":6.049538},{"c":7.17,"h":7.21,"l":6.15,"n":3715,"o":6.2,"t":"2025-08-06T04:00:00Z","v":297680,"vw":6.798632},{"c":7.52,"h":7.53,"l":7.05,"n":3935,"o":7.22,"t":"2025-08-07T04:00:00Z","v":302530,"vw":7.360358},{"c":8.83,"h":8.89,"l":7.65,"n":5790,"o":7.65,"t":"2025-08-08T04:00:00Z","v":655960,"vw":8.286781},{"c":8.6,"h":9.93,"l":8.47,"n":5947,"o":9.44,"t":"2025-08-11T04:00:00Z","v":708725,"vw":8.974142},{"c":9.43,"h":9.43,"l":8.435,"n":4880,"o":8.56,"t":"2025-08-12T04:00:00Z","v":421025,"vw":8.865917},{"c":9.32,"h":9.45,"l":8.78,"n":4757,"o":9.45,"t":"2025-08-13T04:00:00Z","v":506423,"vw":9.131592},{"c":9.53,"h":9.58,"l":9.1801,"n":3117,"o":9.34,"t":"2025-08-14T04:00:00Z","v":278861,"vw":9.423811},{"c":9.63,"h":9.7,"l":9.19,"n":3840,"o":9.59,"t":"2025-08-15T04:00:00Z","v":267781,"vw":9.50318},{"c":9.53,"h":9.7,"l":9.42,"n":3159,"o":9.65,"t":"2025-08-18T04:00:00Z","v":220539,"vw":9.592232},{"c":9.62,"h":9.67,"l":9.4169,"n":2027,"o":9.49,"t":"2025-08-19T04:00:00Z","v":235853,"vw":9.540853},{"c":9.6,"h":9.71,"l":9.32,"n":3065,"o":9.52,"t":"2025-08-20T04:00:00Z","v":300442,"vw":9.562256},{"c":9.61,"h":9.89,"l":9.5101,"n":3660,"o":9.65,"t":"2025-08-21T04:00:00Z","v":274134,"vw":9.720365},{"c":9.57,"h":9.87,"l":9.455,"n":3161,"o":9.7,"t":"2025-08-22T04:00:00Z","v":167703,"vw":9.670722},{"c":9.87,"h":9.95,"l":9.585,"n":3862,"o":9.6,"t":"2025-08-25T04:00:00Z","v":276328,"vw":9.768295},{"c":9.92,"h":10.13,"l":9.7,"n":5294,"o":9.87,"t":"2025-08-26T04:00:00Z","v":302987,"vw":9.887633},{"c":10.34,"h":10.5,"l":10.06,"n":5066,"o":10.1,"t":"2025-08-27T04:00:00Z","v":547220,"vw":10.324515},{"c":10.73,"h":10.9,"l":10.4057,"n":7128,"o":10.48,"t":"2025-08-28T04:00:00Z","v":715185,"vw":10.692993},{"c":10.78,"h":11.04,"l":10.56,"n":3209,"o":10.88,"t":"2025-08-29T04:00:00Z","v":314254,"vw":10.755314},{"c":10.58,"h":10.7442,"l":10.32,"n":4240,"o":10.7,"t":"2025-09-02T04:00:00Z","v":339601,"vw":10.58761},{"c":10.55,"h":10.81,"l":10.38,"n":2653,"o":10.63,"t":"2025-09-03T04:00:00Z","v":207204,"vw":10.559343},{"c":10.63,"h":10.6877,"l":10.48,"n":2601,"o":10.55,"t":"2025-09-04T04:00:00Z","v":177987,"vw":10.590042},{"c":10.16,"h":10.6,"l":10.05,"n":2707,"o":10.56,"t":"2025-09-05T04:00:00Z","v":227321,"vw":10.207752},{"c":10.26,"h":10.3,"l":9.9036,"n":4097,"o":10.17,"t":"2025-09-08T04:00:00Z","v":307678,"vw":10.141582},{"c":10.42,"h":10.5696,"l":10.13,"n":4281,"o":10.34,"t":"2025-09-09T04:00:00Z","v":316773,"vw":10.367823},{"c":10.1,"h":10.47,"l":10.01,"n":3692,"o":10.42,"t":"2025-09-10T04:00:00Z","v":286997,"vw":10.176033},{"c":10.13,"h":10.269,"l":10.01,"n":3109,"o":10.12,"t":"2025-09-11T04:00:00Z","v":235265,"vw":10.155115},{"c":9.99,"h":10.13,"l":9.9708,"n":2574,"o":10.12,"t":"2025-09-12T04:00:00Z","v":156166,"vw":10.048969},{"c":10.16,"h":10.24,"l":9.822,"n":4422,"o":10,"t":"2025-09-15T04:00:00Z","v":375761,"vw":10.087412},{"c":10.1,"h":10.33,"l":10.02,"n":3827,"o":10.24,"t":"2025-09-16T04:00:00Z","v":259864,"vw":10.182997},{"c":9.78,"h":10.23,"l":9.73,"n":2934,"o":10.14,"t":"2025-09-17T04:00:00Z","v":202421,"vw":9.906353},{"c":10.04,"h":10.1819,"l":9.9,"n":3464,"o":10.08,"t":"2025-09-18T04:00:00Z","v":223156,"vw":10.041902},{"c":10,"h":10.0922,"l":9.85,"n":2701,"o":10.08,"t":"2025-09-19T04:00:00Z","v":226624,"vw":9.981897},{"c":10.41,"h":10.52,"l":9.995,"n":5707,"o":10,"t":"2025-09-22T04:00:00Z","v":420458,"vw":10.290138},{"c":10.22,"h":10.64,"l":10.13,"n":3594,"o":10.55,"t":"2025-09-23T04:00:00Z","v":260225,"vw":10.316893},{"c":10.25,"h":10.4623,"l":10.045,"n":3716,"o":10.25,"t":"2025-09-24T04:00:00Z","v":220690,"vw":10.209778},{"c":10.08,"h":10.19,"l":10,"n":1678,"o":10.1,"t":"2025-09-25T04:00:00Z","v":108666,"vw":10.090235},{"c":10.34,"h":10.43,"l":10.16,"n":3011,"o":10.21,"t":"2025-09-26T04:00:00Z","v":251025,"vw":10.311047},{"c":10.5,"h":10.59,"l":10.22,"n":3186,"o":10.43,"t":"2025-09-29T04:00:00Z","v":281592,"vw":10.446907},{"c":10.36,"h":10.5,"l":10.01,"n":1947,"o":10.35,"t":"2025-09-30T04:00:00Z","v":163952,"vw":10.230449},{"c":10.27,"h":10.35,"l":10.083,"n":2846,"o":10.24,"t":"2025-10-01T04:00:00Z","v":164167,"vw":10.195103},{"c":10.22,"h":10.34,"l":10.05,"n":3190,"o":10.27,"t":"2025-10-02T04:00:00Z","v":157268,"vw":10.221633},{"c":10.36,"h":10.96,"l":10.1816,"n":4080,"o":10.32,"t":"2025-10-03T04:00:00Z","v":454738,"vw":10.592882},{"c":10.5,"h":10.59,"l":10.1112,"n":3113,"o":10.36,"t":"2025-10-06T04:00:00Z","v":254039,"vw":10.416169},{"c":10.17,"h":10.67,"l":10.12,"n":2576,"o":10.45,"t":"2025-10-07T04:00:00Z","v":206379,"vw":10.29821},{"c":9.82,"h":10.27,"l":9.62,"n":2774,"o":10.27,"t":"2025-10-08T04:00:00Z","v":255372,"vw":9.867828},{"c":9.61,"h":9.98,"l":9.37,"n":3554,"o":9.94,"t":"2025-10-09T04:00:00Z","v":397910,"vw":9.582936},{"c":9.23,"h":9.763,"l":9.11,"n":3170,"o":9.61,"t":"2025-10-10T04:00:00Z","v":268382,"vw":9.289037},{"c":9.22,"h":9.4038,"l":8.96,"n":2477,"o":9.27,"t":"2025-10-13T04:00:00Z","v":169856,"vw":9.154003},{"c":9.14,"h":9.25,"l":8.95,"n":2473,"o":9.1,"t":"2025-10-14T04:00:00Z","v":109540,"vw":9.139213},{"c":9.51,"h":9.56,"l":9.15,"n":2802,"o":9.2,"t":"2025-10-15T04:00:00Z","v":153423,"vw":9.413933},{"c":9.29,"h":9.61,"l":9.18,"n":1867,"o":9.59,"t":"2025-10-16T04:00:00Z","v":111701,"vw":9.326947},{"c":9,"h":9.3482,"l":8.98,"n":2359,"o":9.19,"t":"2025-10-17T04:00:00Z","v":141369,"vw":9.064758},{"c":9.6,"h":9.68,"l":9.15,"n":2030,"o":9.15,"t":"2025-10-20T04:00:00Z","v":156549,"vw":9.496442},{"c":9.68,"h":9.73,"l":9.4902,"n":1682,"o":9.63,"t":"2025-10-21T04:00:00Z","v":117153,"vw":9.639982},{"c":9.79,"h":10.06,"l":9.6601,"n":2782,"o":9.8,"t":"2025-10-22T04:00:00Z","v":214753,"vw":9.803323},{"c":10.06,"h":10.1799,"l":9.67,"n":2037,"o":9.91,"t":"2025-10-23T04:00:00Z","v":144633,"vw":9.947565},{"c":10.13,"h":10.29,"l":9.985,"n":2345,"o":10.11,"t":"2025-10-24T04:00:00Z","v":129798,"vw":10.151739},{"c":10.01,"h":10.45,"l":9.87,"n":2664,"o":10.32,"t":"2025-10-27T04:00:00Z","v":159956,"vw":10.032379},{"c":10.45,"h":10.5,"l":9.92,"n":3407,"o":9.99,"t":"2025-10-28T04:00:00Z","v":236411,"vw":10.287656},{"c":10.52,"h":10.8699,"l":10.34,"n":2297,"o":10.46,"t":"2025-10-29T04:00:00Z","v":207767,"vw":10.586947},{"c":10,"h":10.61,"l":9.96,"n":2959,"o":10.43,"t":"2025-10-30T04:00:00Z","v":164774,"vw":10.214482},{"c":10.36,"h":10.38,"l":10.002,"n":1954,"o":10.05,"t":"2025-10-31T04:00:00Z","v":108782,"vw":10.22454},{"c":10.4,"h":10.57,"l":9.9,"n":3531,"o":10.35,"t":"2025-11-03T05:00:00Z","v":175078,"vw":10.237826},{"c":9.46,"h":9.7,"l":8.57,"n":6141,"o":9.25,"t":"2025-11-04T05:00:00Z","v":438088,"vw":9.209314},{"c":10,"h":10.6899,"l":9.49,"n":5296,"o":9.55,"t":"2025-11-05T05:00:00Z","v":360967,"vw":10.259933},{"c":10.29,"h":10.32,"l":9.84,"n":3203,"o":9.84,"t":"2025-11-06T05:00:00Z","v":229766,"vw":10.137016},{"c":9.92,"h":10.345,"l":9.78,"n":3696,"o":10.27,"t":"2025-11-07T05:00:00Z","v":205120,"vw":9.996682},{"c":10.09,"h":10.2,"l":9.7001,"n":2587,"o":9.92,"t":"2025-11-10T05:00:00Z","v":226014,"vw":9.946538},{"c":10.45,"h":10.57,"l":10.1,"n":3479,"o":10.1,"t":"2025-11-11T05:00:00Z","v":232169,"vw":10.360846},{"c":10.43,"h":10.69,"l":10.23,"n":2245,"o":10.5,"t":"2025-11-12T05:00:00Z","v":141471,"vw":10.454544},{"c":10.16,"h":10.41,"l":10.035,"n":3335,"o":10.35,"t":"2025-11-13T05:00:00Z","v":143092,"vw":10.177591},{"c":9.51,"h":10.095,"l":9.47,"n":2582,"o":10,"t":"2025-11-14T05:00:00Z","v":187788,"vw":9.628446},{"c":9.32,"h":9.66,"l":9.245,"n":1711,"o":9.55,"t":"2025-11-17T05:00:00Z","v":130728,"vw":9.466541},{"c":9.31,"h":9.41,"l":9.17,"n":1478,"o":9.25,"t":"2025-11-18T05:00:00Z","v":107746,"vw":9.277344},{"c":9.28,"h":9.4,"l":9.1501,"n":2558,"o":9.28,"t":"2025-11-19T05:00:00Z","v":175047,"vw":9.271596},{"c":9.22,"h":9.72,"l":9.16,"n":3204,"o":9.57,"t":"2025-11-20T05:00:00Z","v":199850,"vw":9.305056},{"c":9.46,"h":9.57,"l":9.12,"n":1920,"o":9.19,"t":"2025-11-21T05:00:00Z","v":117585,"vw":9.396077},{"c":9.51,"h":9.65,"l":9.19,"n":2600,"o":9.46,"t":"2025-11-24T05:00:00Z","v":173417,"vw":9.408498},{"c":9.63,"h":9.716,"l":9.2002,"n":1454,"o":9.48,"t":"2025-11-25T05:00:00Z","v":79777,"vw":9.519589},{"c":9.25,"h":9.65,"l":9.2328,"n":2119,"o":9.58,"t":"2025-11-26T05:00:00Z","v":102053,"vw":9.359765},{"c":9.28,"h":9.36,"l":9.08,"n":1444,"o":9.23,"t":"2025-11-28T05:00:00Z","v":62303,"vw":9.20376},{"c":9.27,"h":9.335,"l":9,"n":2289,"o":9.21,"t":"2025-12-01T05:00:00Z","v":108878,"vw":9.200453},{"c":8.97,"h":9.29,"l":8.96,"n":2350,"o":9.22,"t":"2025-12-02T05:00:00Z","v":118569,"vw":9.089247},{"c":9.34,"h":9.34,"l":8.77,"n":2170,"o":8.95,"t":"2025-12-03T05:00:00Z","v":124416,"vw":9.155308},{"c":8.96,"h":9.24,"l":8.93,"n":1991,"o":9.24,"t":"2025-12-04T05:00:00Z","v":95188,"vw":9.053687},{"c":8.89,"h":9.16,"l":8.87,"n":1674,"o":8.93,"t":"2025-12-05T05:00:00Z","v":106154,"vw":8.93883},{"c":8.75,"h":9.03,"l":8.67,"n":2368,"o":8.78,"t":"2025-12-08T05:00:00Z","v":156642,"vw":8.788084},{"c":9.13,"h":9.22,"l":8.7,"n":2918,"o":8.7,"t":"2025-12-09T05:00:00Z","v":142884,"vw":9.069873},{"c":9.11,"h":9.28,"l":9.065,"n":3321,"o":9.13,"t":"2025-12-10T05:00:00Z","v":116350,"vw":9.155527},{"c":9.21,"h":9.38,"l":9.16,"n":2675,"o":9.18,"t":"2025-12-11T05:00:00Z","v":84200,"vw":9.26351},{"c":9.24,"h":9.27,"l":9.0437,"n":2033,"o":9.19,"t":"2025-12-12T05:00:00Z","v":80540,"vw":9.198617},{"c":9.24,"h":9.31,"l":8.98,"n":2819,"o":9.31,"t":"2025-12-15T05:00:00Z","v":123888,"vw":9.163849},{"c":9.29,"h":9.31,"l":9.115,"n":1963,"o":9.15,"t":"2025-12-16T05:00:00Z","v":103552,"vw":9.231382},{"c":9.32,"h":9.54,"l":9.25,"n":2211,"o":9.25,"t":"2025-12-17T05:00:00Z","v":123802,"vw":9.408336},{"c":9.52,"h":9.6603,"l":9.4344,"n":1642,"o":9.46,"t":"2025-12-18T05:00:00Z","v":78386,"vw":9.538622},{"c":9.2,"h":9.53,"l":8.895,"n":2923,"o":9.46,"t":"2025-12-19T05:00:00Z","v":232919,"vw":9.199513},{"c":9.16,"h":9.4,"l":9,"n":2223,"o":9.16,"t":"2025-12-22T05:00:00Z","v":91370,"vw":9.201722},{"c":9.04,"h":9.19,"l":8.96,"n":1567,"o":9.18,"t":"2025-12-23T05:00:00Z","v":55519,"vw":9.050637},{"c":9.11,"h":9.125,"l":8.9,"n":951,"o":9.015,"t":"2025-12-24T05:00:00Z","v":45593,"vw":9.031787},{"c":8.96,"h":9.14,"l":8.75,"n":1670,"o":9.11,"t":"2025-12-26T05:00:00Z","v":131638,"vw":8.85802},{"c":8.96,"h":8.96,"l":8.76,"n":1815,"o":8.82,"t":"2025-12-29T05:00:00Z","v":114490,"vw":8.846955},{"c":8.91,"h":9.03,"l":8.71,"n":1879,"o":8.96,"t":"2025-12-30T05:00:00Z","v":83107,"vw":8.90886},{"c":8.97,"h":8.97,"l":8.81,"n":1670,"o":8.96,"t":"2025-12-31T05:00:00Z","v":127453,"vw":8.913973},{"c":8.39,"h":9.01,"l":8.36,"n":4935,"o":9.01,"t":"2026-01-02T05:00:00Z","v":285153,"vw":8.521182},{"c":8.82,"h":8.86,"l":8.42,"n":2499,"o":8.46,"t":"2026-01-05T05:00:00Z","v":137702,"vw":8.675678},{"c":8.77,"h":8.8133,"l":8.57,"n":2144,"o":8.74,"t":"2026-01-06T05:00:00Z","v":105127,"vw":8.682006},{"c":8.91,"h":8.975,"l":8.6601,"n":2458,"o":8.69,"t":"2026-01-07T05:00:00Z","v":111017,"vw":8.833941},{"c":8.97,"h":8.97,"l":8.8,"n":1853,"o":8.8,"t":"2026-01-08T05:00:00Z","v":79330,"vw":8.91123},{"c":8.67,"h":8.99,"l":8.5774,"n":1961,"o":8.94,"t":"2026-01-09T05:00:00Z","v":95429,"vw":8.738461},{"c":8.74,"h":8.98,"l":8.59,"n":2673,"o":8.61,"t":"2026-01-12T05:00:00Z","v":140749,"vw":8.822111},{"c":8.51,"h":8.75,"l":8.3,"n":2044,"o":8.74,"t":"2026-01-13T05:00:00Z","v":141614,"vw":8.482401},{"c":8.72,"h":8.78,"l":8.51,"n":2806,"o":8.51,"t":"2026-01-14T05:00:00Z","v":142882,"vw":8.672775},{"c":8.6,"h":8.71,"l":8.475,"n":2127,"o":8.71,"t":"2026-01-15T05:00:00Z","v":124700,"vw":8.557276},{"c":8.78,"h":8.83,"l":8.45,"n":2701,"o":8.54,"t":"2026-01-16T05:00:00Z","v":143593,"vw":8.721968},{"c":8.4,"h":8.8,"l":8.34,"n":2637,"o":8.61,"t":"2026-01-20T05:00:00Z","v":148140,"vw":8.473376},{"c":8.62,"h":8.7399,"l":8.42,"n":2127,"o":8.46,"t":"2026-01-21T05:00:00Z","v":85520,"vw":8.549749},{"c":8.65,"h":8.8,"l":8.54,"n":2000,"o":8.64,"t":"2026-01-22T05:00:00Z","v":91720,"vw":8.644839},{"c":8.48,"h":8.66,"l":8.352,"n":3231,"o":8.6,"t":"2026-01-23T05:00:00Z","v":105608,"vw":8.447332},{"c":8.65,"h":8.96,"l":8.5,"n":3313,"o":8.5,"t":"2026-01-26T05:00:00Z","v":157858,"vw":8.681873},{"c":8.48,"h":8.64,"l":8.315,"n":2659,"o":8.64,"t":"2026-01-27T05:00:00Z","v":150208,"vw":8.427152},{"c":8.11,"h":8.702,"l":8.06,"n":2186,"o":8.45,"t":"2026-01-28T05:00:00Z","v":104975,"vw":8.215642},{"c":8.05,"h":8.2,"l":7.92,"n":3779,"o":8.12,"t":"2026-01-29T05:00:00Z","v":186510,"vw":8.051905},{"c":8.26,"h":8.315,"l":7.93,"n":3655,"o":8.02,"t":"2026-01-30T05:00:00Z","v":168931,"vw":8.114933},{"c":8.24,"h":8.2997,"l":8,"n":2705,"o":8.12,"t":"2026-02-02T05:00:00Z","v":169881,"vw":8.142304},{"c":8.29,"h":8.3865,"l":7.97,"n":3146,"o":8.26,"t":"2026-02-03T05:00:00Z","v":171713,"vw":8.14112},{"c":7.76,"h":8.4699,"l":7.68,"n":4936,"o":8.21,"t":"2026-02-04T05:00:00Z","v":255983,"vw":7.828239},{"c":7.57,"h":7.88,"l":7.51,"n":2604,"o":7.72,"t":"2026-02-05T05:00:00Z","v":166821,"vw":7.623767},{"c":7.72,"h":7.765,"l":7.51,"n":2355,"o":7.54,"t":"2026-02-06T05:00:00Z","v":137138,"vw":7.676376},{"c":7.66,"h":7.79,"l":7.56,"n":1818,"o":7.7,"t":"2026-02-09T05:00:00Z","v":129469,"vw":7.635706},{"c":7.61,"h":7.72,"l":7.53,"n":3820,"o":7.64,"t":"2026-02-10T05:00:00Z","v":232702,"vw":7.608133},{"c":7.61,"h":7.635,"l":7.36,"n":2413,"o":7.61,"t":"2026-02-11T05:00:00Z","v":178051,"vw":7.539316},{"c":7.42,"h":7.66,"l":7.32,"n":3432,"o":7.62,"t":"2026-02-12T05:00:00Z","v":165325,"vw":7.418572},{"c":7.54,"h":7.5899,"l":7.44,"n":1533,"o":7.44,"t":"2026-02-13T05:00:00Z","v":62070,"vw":7.516294},{"c":7.6,"h":7.65,"l":7.4,"n":1831,"o":7.52,"t":"2026-02-17T05:00:00Z","v":71925,"vw":7.55946},{"c":7.75,"h":7.81,"l":7.5713,"n":1197,"o":7.6,"t":"2026-02-18T05:00:00Z","v":54490,"vw":7.74518},{"c":7.9,"h":7.9,"l":7.58,"n":2133,"o":7.77,"t":"2026-02-19T05:00:00Z","v":95199,"vw":7.794493},{"c":7.95,"h":8.08,"l":7.8,"n":2863,"o":7.8,"t":"2026-02-20T05:00:00Z","v":118838,"vw":7.950341},{"c":7.58,"h":7.97,"l":7.53,"n":2322,"o":7.92,"t":"2026-02-23T05:00:00Z","v":103246,"vw":7.630217},{"c":8.6,"h":8.61,"l":8.12,"n":3168,"o":8.28,"t":"2026-02-24T05:00:00Z","v":180860,"vw":8.383341},{"c":8.56,"h":8.74,"l":8.41,"n":3055,"o":8.7,"t":"2026-02-25T05:00:00Z","v":155354,"vw":8.573799},{"c":9.19,"h":9.21,"l":8.52,"n":3576,"o":8.63,"t":"2026-02-26T05:00:00Z","v":174177,"vw":8.979226},{"c":8.77,"h":9.04,"l":8.655,"n":2509,"o":9.04,"t":"2026-02-27T05:00:00Z","v":130565,"vw":8.770608},{"c":9.29,"h":9.38,"l":7.29,"n":3072,"o":7.29,"t":"2026-03-02T05:00:00Z","v":261281,"vw":8.603991},{"c":9.18,"h":9.41,"l":8.92,"n":2367,"o":9.19,"t":"2026-03-03T05:00:00Z","v":177788,"vw":9.230012},{"c":9.6,"h":9.61,"l":9.23,"n":1937,"o":9.23,"t":"2026-03-04T05:00:00Z","v":137075,"vw":9.486495},{"c":9.68,"h":9.77,"l":9.35,"n":2055,"o":9.48,"t":"2026-03-05T05:00:00Z","v":170846,"vw":9.571965},{"c":9.48,"h":9.5799,"l":9.23,"n":2060,"o":9.57,"t":"2026-03-06T05:00:00Z","v":96066,"vw":9.445577},{"c":9.83,"h":9.84,"l":9.37,"n":2562,"o":9.37,"t":"2026-03-09T04:00:00Z","v":144345,"vw":9.579479},{"c":9.68,"h":9.91,"l":9.62,"n":1624,"o":9.69,"t":"2026-03-10T04:00:00Z","v":92343,"vw":9.727634},{"c":9.61,"h":9.82,"l":9.46,"n":1346,"o":9.7,"t":"2026-03-11T04:00:00Z","v":76165,"vw":9.62187},{"c":9.39,"h":9.62,"l":9.3184,"n":1825,"o":9.47,"t":"2026-03-12T04:00:00Z","v":100542,"vw":9.440991},{"c":9.31,"h":9.4299,"l":9.23,"n":1431,"o":9.39,"t":"2026-03-13T04:00:00Z","v":82401,"vw":9.326612},{"c":9.57,"h":9.76,"l":9.32,"n":2436,"o":9.4,"t":"2026-03-16T04:00:00Z","v":110703,"vw":9.635823},{"c":9.83,"h":9.84,"l":9.6,"n":2882,"o":9.6,"t":"2026-03-17T04:00:00Z","v":136654,"vw":9.756265},{"c":9.62,"h":9.788,"l":9.57,"n":2163,"o":9.77,"t":"2026-03-18T04:00:00Z","v":100671,"vw":9.713368},{"c":9.55,"h":9.64,"l":9.3,"n":1537,"o":9.53,"t":"2026-03-19T04:00:00Z","v":98891,"vw":9.516873},{"c":9.09,"h":9.4507,"l":8.72,"n":2313,"o":9.44,"t":"2026-03-20T04:00:00Z","v":191889,"vw":9.13964},{"c":9.6,"h":9.67,"l":9.11,"n":2139,"o":9.23,"t":"2026-03-23T04:00:00Z","v":109920,"vw":9.487373},{"c":9.69,"h":9.74,"l":9.4,"n":2724,"o":9.42,"t":"2026-03-24T04:00:00Z","v":106895,"vw":9.569628},{"c":9.79,"h":9.845,"l":9.595,"n":1395,"o":9.76,"t":"2026-03-25T04:00:00Z","v":61685,"vw":9.738473},{"c":9.7,"h":10.065,"l":9.51,"n":1833,"o":9.51,"t":"2026-03-26T04:00:00Z","v":103845,"vw":9.827677},{"c":9.54,"h":9.71,"l":9.41,"n":1547,"o":9.71,"t":"2026-03-27T04:00:00Z","v":73053,"vw":9.516673},{"c":9.35,"h":9.6286,"l":9.15,"n":2638,"o":9.6,"t":"2026-03-30T04:00:00Z","v":166558,"vw":9.328932},{"c":9.23,"h":9.5,"l":9.12,"n":1728,"o":9.5,"t":"2026-03-31T04:00:00Z","v":87940,"vw":9.28319},{"c":9.3,"h":9.43,"l":9.06,"n":1623,"o":9.26,"t":"2026-04-01T04:00:00Z","v":66516,"vw":9.282181},{"c":9.29,"h":9.395,"l":8.93,"n":1324,"o":9.11,"t":"2026-04-02T04:00:00Z","v":59028,"vw":9.276704},{"c":9.43,"h":9.61,"l":9.2,"n":1935,"o":9.26,"t":"2026-04-06T04:00:00Z","v":91255,"vw":9.46609},{"c":9.36,"h":9.57,"l":9.27,"n":1305,"o":9.43,"t":"2026-04-07T04:00:00Z","v":52542,"vw":9.41631},{"c":9.47,"h":9.65,"l":9.43,"n":1451,"o":9.57,"t":"2026-04-08T04:00:00Z","v":89805,"vw":9.529166},{"c":9.62,"h":9.68,"l":9.27,"n":1450,"o":9.45,"t":"2026-04-09T04:00:00Z","v":67911,"vw":9.576538},{"c":9.38,"h":9.64,"l":9.31,"n":1786,"o":9.62,"t":"2026-04-10T04:00:00Z","v":59917,"vw":9.410638},{"c":9.73,"h":9.76,"l":9.38,"n":1160,"o":9.38,"t":"2026-04-13T04:00:00Z","v":61781,"vw":9.655213},{"c":9.99,"h":9.99,"l":9.74,"n":1829,"o":9.74,"t":"2026-04-14T04:00:00Z","v":126815,"vw":9.915505},{"c":10.2,"h":10.26,"l":10.02,"n":1599,"o":10.04,"t":"2026-04-15T04:00:00Z","v":65943,"vw":10.182443},{"c":10.23,"h":10.32,"l":9.97,"n":1771,"o":10.21,"t":"2026-04-16T04:00:00Z","v":94262,"vw":10.14912},{"c":10.58,"h":10.6,"l":10.18,"n":2172,"o":10.32,"t":"2026-04-17T04:00:00Z","v":141927,"vw":10.462674},{"c":10.79,"h":10.86,"l":10.325,"n":1922,"o":10.39,"t":"2026-04-20T04:00:00Z","v":115986,"vw":10.731719},{"c":10.3,"h":10.93,"l":10.25,"n":1691,"o":10.8,"t":"2026-04-21T04:00:00Z","v":76730,"vw":10.47818},{"c":10.41,"h":10.465,"l":10.21,"n":1640,"o":10.44,"t":"2026-04-22T04:00:00Z","v":73102,"vw":10.346351},{"c":10.27,"h":10.48,"l":10.22,"n":1893,"o":10.36,"t":"2026-04-23T04:00:00Z","v":75647,"vw":10.331626},{"c":10.34,"h":10.4,"l":9.97,"n":3282,"o":10.4,"t":"2026-04-24T04:00:00Z","v":104732,"vw":10.215207},{"c":10.66,"h":11,"l":10.34,"n":3018,"o":10.34,"t":"2026-04-27T04:00:00Z","v":202785,"vw":10.726853},{"c":10.18,"h":10.68,"l":10.04,"n":2803,"o":10.6,"t":"2026-04-28T04:00:00Z","v":87316,"vw":10.255475},{"c":9.83,"h":10.28,"l":9.71,"n":2058,"o":10.28,"t":"2026-04-29T04:00:00Z","v":114785,"vw":9.826874},{"c":10.13,"h":10.145,"l":9.62,"n":2919,"o":9.93,"t":"2026-04-30T04:00:00Z","v":153377,"vw":9.995804},{"c":10.37,"h":10.55,"l":10.1,"n":2373,"o":10.19,"t":"2026-05-01T04:00:00Z","v":123030,"vw":10.336219},{"c":10.39,"h":10.655,"l":10.3,"n":2771,"o":10.46,"t":"2026-05-04T04:00:00Z","v":127957,"vw":10.450988},{"c":10.62,"h":10.67,"l":10.3,"n":1888,"o":10.45,"t":"2026-05-05T04:00:00Z","v":84969,"vw":10.496016},{"c":10.14,"h":10.7,"l":10.09,"n":2320,"o":10.66,"t":"2026-05-06T04:00:00Z","v":94161,"vw":10.284653},{"c":8.97,"h":9.12,"l":8.1,"n":8663,"o":8.34,"t":"2026-05-07T04:00:00Z","v":728734,"vw":8.608432},{"c":8.41,"h":9.03,"l":8.37,"n":4562,"o":9.03,"t":"2026-05-08T04:00:00Z","v":347241,"vw":8.629057},{"c":8.37,"h":8.7,"l":8.21,"n":4022,"o":8.46,"t":"2026-05-11T04:00:00Z","v":325457,"vw":8.401654},{"c":8.41,"h":8.71,"l":8.04,"n":4983,"o":8.41,"t":"2026-05-12T04:00:00Z","v":609235,"vw":8.311451},{"c":8.21,"h":8.67,"l":8.18,"n":5211,"o":8.27,"t":"2026-05-13T04:00:00Z","v":375893,"vw":8.428026},{"c":8.61,"h":8.65,"l":8.19,"n":2932,"o":8.25,"t":"2026-05-14T04:00:00Z","v":192823,"vw":8.493432},{"c":8.77,"h":8.77,"l":8.36,"n":2207,"o":8.44,"t":"2026-05-15T04:00:00Z","v":172776,"vw":8.64806},{"c":8.9,"h":9.05,"l":8.67,"n":3002,"o":8.69,"t":"2026-05-18T04:00:00Z","v":226173,"vw":8.867056},{"c":9.67,"h":9.855,"l":9.05,"n":5989,"o":9.05,"t":"2026-05-19T04:00:00Z","v":446368,"vw":9.641287},{"c":10.16,"h":10.21,"l":9.46,"n":3583,"o":9.76,"t":"2026-05-20T04:00:00Z","v":280993,"vw":9.979531},{"c":9.94,"h":10.15,"l":9.61,"n":4814,"o":10,"t":"2026-05-21T04:00:00Z","v":317026,"vw":9.882787},{"c":9.66,"h":10.24,"l":9.645,"n":2955,"o":9.94,"t":"2026-05-22T04:00:00Z","v":152485,"vw":9.874078},{"c":9.51,"h":10,"l":9.31,"n":3167,"o":9.91,"t":"2026-05-26T04:00:00Z","v":159248,"vw":9.50641},{"c":9.25,"h":9.625,"l":9.19,"n":2735,"o":9.51,"t":"2026-05-27T04:00:00Z","v":181922,"vw":9.350403},{"c":9.06,"h":9.42,"l":9.01,"n":2793,"o":9.18,"t":"2026-05-28T04:00:00Z","v":138149,"vw":9.164758},{"c":9.07,"h":9.51,"l":9.02,"n":1938,"o":9.1,"t":"2026-05-29T04:00:00Z","v":163988,"vw":9.268654},{"c":8.95,"h":9.145,"l":8.75,"n":2195,"o":9,"t":"2026-06-01T04:00:00Z","v":156955,"vw":8.930586},{"c":8.88,"h":9.18,"l":8.78,"n":2958,"o":8.78,"t":"2026-06-02T04:00:00Z","v":214342,"vw":8.918956},{"c":9.03,"h":9.1,"l":8.782,"n":2373,"o":8.88,"t":"2026-06-03T04:00:00Z","v":128355,"vw":8.982531},{"c":9.12,"h":9.35,"l":8.96,"n":2184,"o":8.96,"t":"2026-06-04T04:00:00Z","v":99568,"vw":9.123194},{"c":9.24,"h":9.34,"l":8.975,"n":2450,"o":9.1,"t":"2026-06-05T04:00:00Z","v":98052,"vw":9.223295},{"c":9.01,"h":9.33,"l":8.98,"n":2715,"o":9.33,"t":"2026-06-08T04:00:00Z","v":94260,"vw":9.065224},{"c":9.01,"h":9.1099,"l":8.85,"n":4815,"o":8.96,"t":"2026-06-09T04:00:00Z","v":162688,"vw":8.968237},{"c":8.88,"h":9.13,"l":8.83,"n":2889,"o":9.03,"t":"2026-06-10T04:00:00Z","v":111357,"vw":8.935073},{"c":9.05,"h":9.14,"l":8.84,"n":3290,"o":8.9,"t":"2026-06-11T04:00:00Z","v":148378,"vw":8.998128},{"c":9.14,"h":9.27,"l":9.01,"n":2408,"o":9.13,"t":"2026-06-12T04:00:00Z","v":157725,"vw":9.131687},{"c":8.8,"h":9.17,"l":8.78,"n":2170,"o":9.08,"t":"2026-06-15T04:00:00Z","v":135822,"vw":8.884087},{"c":8.8,"h":9.1,"l":8.8,"n":3103,"o":8.8,"t":"2026-06-16T04:00:00Z","v":268727,"vw":8.852788},{"c":8.75,"h":9,"l":8.63,"n":2289,"o":8.89,"t":"2026-06-17T04:00:00Z","v":119797,"vw":8.814111},{"c":9.42,"h":9.42,"l":8.73,"n":3211,"o":8.74,"t":"2026-06-18T04:00:00Z","v":201715,"vw":9.174472},{"c":8.92,"h":9.41,"l":8.8309,"n":2478,"o":9.35,"t":"2026-06-22T04:00:00Z","v":135737,"vw":9.055842},{"c":9.08,"h":9.158,"l":8.7,"n":1804,"o":8.96,"t":"2026-06-23T04:00:00Z","v":118583,"vw":9.039821},{"c":9.15,"h":9.23,"l":9.0201,"n":2047,"o":9.08,"t":"2026-06-24T04:00:00Z","v":78437,"vw":9.157497},{"c":9.05,"h":9.26,"l":8.99,"n":3208,"o":9.18,"t":"2026-06-25T04:00:00Z","v":158499,"vw":9.12233},{"c":10.05,"h":10.3,"l":8.9634,"n":5761,"o":9.1,"t":"2026-06-26T04:00:00Z","v":2823330,"vw":10.002615},{"c":9.88,"h":10.32,"l":9.75,"n":5221,"o":10.05,"t":"2026-06-29T04:00:00Z","v":269306,"vw":10.045389},{"c":9.65,"h":9.862,"l":9.56,"n":4507,"o":9.77,"t":"2026-06-30T04:00:00Z","v":201303,"vw":9.702284},{"c":10.02,"h":10.05,"l":9.7,"n":3510,"o":9.7,"t":"2026-07-01T04:00:00Z","v":155027,"vw":9.931447},{"c":10.16,"h":10.24,"l":9.94,"n":2112,"o":10.04,"t":"2026-07-02T04:00:00Z","v":81469,"vw":10.112292},{"c":9.97,"h":10.24,"l":9.8301,"n":3580,"o":10.16,"t":"2026-07-06T04:00:00Z","v":223899,"vw":10.068686},{"c":9.69,"h":10.1,"l":9.67,"n":3128,"o":10,"t":"2026-07-07T04:00:00Z","v":142041,"vw":9.889029},{"c":9.7,"h":9.91,"l":9.46,"n":2514,"o":9.67,"t":"2026-07-08T04:00:00Z","v":220979,"vw":9.714684},{"c":9.74,"h":9.96,"l":9.6,"n":1598,"o":9.6,"t":"2026-07-09T04:00:00Z","v":78191,"vw":9.782982},{"c":9.68,"h":9.955,"l":9.55,"n":1946,"o":9.79,"t":"2026-07-10T04:00:00Z","v":84739,"vw":9.666292},{"c":9.3,"h":9.705,"l":9.26,"n":2662,"o":9.63,"t":"2026-07-13T04:00:00Z","v":138291,"vw":9.511219},{"c":9.19,"h":9.355,"l":9.12,"n":1691,"o":9.32,"t":"2026-07-14T04:00:00Z","v":86043,"vw":9.255729},{"c":9.01,"h":9.36,"l":8.93,"n":2582,"o":9.14,"t":"2026-07-15T04:00:00Z","v":109014,"vw":9.042092},{"c":9.24,"h":9.48,"l":8.97,"n":2729,"o":9.02,"t":"2026-07-16T04:00:00Z","v":155543,"vw":9.282652},{"c":8.92,"h":9.39,"l":8.85,"n":2190,"o":9.14,"t":"2026-07-17T04:00:00Z","v":100666,"vw":9.024131},{"c":8.94,"h":9.08,"l":8.6901,"n":2222,"o":9,"t":"2026-07-20T04:00:00Z","v":178856,"vw":8.894452},{"c":9.15,"h":9.2,"l":8.95,"n":2080,"o":9.15,"t":"2026-07-21T04:00:00Z","v":150548,"vw":9.09686},{"c":8.9,"h":9.12,"l":8.86,"n":2296,"o":9.1,"t":"2026-07-22T04:00:00Z","v":113564,"vw":8.971121},{"c":8.89,"h":8.92,"l":8.76,"n":2768,"o":8.9,"t":"2026-07-23T04:00:00Z","v":100821,"vw":8.832456},{"c":9.12,"h":9.27,"l":8.89,"n":2266,"o":8.89,"t":"2026-07-24T04:00:00Z","v":98057,"vw":9.143352},{"c":9.36,"h":9.52,"l":9.12,"n":2876,"o":9.12,"t":"2026-07-27T04:00:00Z","v":128960,"vw":9.388916},{"c":9.92,"h":9.94,"l":9.3553,"n":2570,"o":9.43,"t":"2026-07-28T04:00:00Z","v":114185,"vw":9.767564},{"c":9.76,"h":10,"l":9.4214,"n":3142,"o":9.81,"t":"2026-07-29T04:00:00Z","v":173255,"vw":9.833302},{"c":9.19,"h":9.76,"l":9.14,"n":3155,"o":9.69,"t":"2026-07-30T04:00:00Z","v":150922,"vw":9.275378},{"c":9.14,"h":9.44,"l":8.88,"n":3540,"o":9.18,"t":"2026-07-31T04:00:00Z","v":172816,"vw":9.237336},{"c":9.22,"h":9.525,"l":9.11,"n":3986,"o":9.22,"t":"2026-08-03T04:00:00Z","v":238267,"vw":9.279448},{"c":12.32,"h":12.5,"l":9.875,"n":7719,"o":10.14,"t":"2026-08-04T04:00:00Z","v":582141,"vw":11.522118},{"c":12.15,"h":12.97,"l":11.99,"n":7287,"o":12.07,"t":"2026-08-05T04:00:00Z","v":443914,"vw":12.45053},{"c":11.87,"h":12.1,"l":11.58,"n":4122,"o":12.1,"t":"2026-08-06T04:00:00Z","v":182518,"vw":11.866909},{"c":12.49,"h":12.49,"l":11.5884,"n":2930,"o":11.82,"t":"2026-08-07T04:00:00Z","v":199540,"vw":12.10172},{"c":12.12,"h":12.5286,"l":12.04,"n":3708,"o":12.42,"t":"2026-08-10T04:00:00Z","v":200558,"vw":12.282646},{"c":12.46,"h":12.52,"l":12.03,"n":3371,"o":12.14,"t":"2026-08-11T04:00:00Z","v":144678,"vw":12.371389},{"c":12.24,"h":12.4,"l":12.025,"n":2767,"o":12.4,"t":"2026-08-12T04:00:00Z","v":116430,"vw":12.180371},{"c":12.48,"h":12.54,"l":12.22,"n":3198,"o":12.31,"t":"2026-08-13T04:00:00Z","v":116758,"vw":12.414809},{"c":12.27,"h":12.54,"l":12.09,"n":3067,"o":12.42,"t":"2026-08-14T04:00:00Z","v":74818,"vw":12.285244},{"c":12.16,"h":12.19,"l":11.9,"n":3089,"o":12.13,"t":"2026-08-17T04:00:00Z","v":94544,"vw":12.088263},{"c":12.23,"h":12.35,"l":12.01,"n":2195,"o":12.2,"t":"2026-08-18T04:00:00Z","v":80250,"vw":12.242247},{"c":12.19,"h":12.5,"l":12.09,"n":2172,"o":12.3,"t":"2026-08-19T04:00:00Z","v":107726,"vw":12.259337},{"c":12.2,"h":12.38,"l":12.1,"n":3139,"o":12.2,"t":"2026-08-20T04:00:00Z","v":92108,"vw":12.229592},{"c":12.21,"h":12.34,"l":12.0001,"n":2167,"o":12.25,"t":"2026-08-21T04:00:00Z","v":99989,"vw":12.179851},{"c":11.95,"h":12.12,"l":11.9,"n":2837,"o":12.12,"t":"2026-08-24T04:00:00Z","v":79065,"vw":12.008214},{"c":12.02,"h":12.12,"l":11.9044,"n":2101,"o":11.93,"t":"2026-08-25T04:00:00Z","v":68871,"vw":12.015796},{"c":12.04,"h":12.135,"l":11.79,"n":2234,"o":11.88,"t":"2026-08-26T04:00:00Z","v":104524,"vw":11.988705},{"c":12.06,"h":12.2,"l":11.875,"n":2784,"o":12.04,"t":"2026-08-27T04:00:00Z","v":107644,"vw":12.034249},{"c":12.04,"h":12.11,"l":11.9545,"n":1850,"o":12.11,"t":"2026-08-28T04:00:00Z","v":53595,"vw":12.034979},{"c":12.15,"h":12.2,"l":11.95,"n":2954,"o":11.95,"t":"2026-08-31T04:00:00Z","v":79408,"vw":12.106658},{"c":12.1,"h":12.23,"l":12.04,"n":2973,"o":12.08,"t":"2026-09-01T04:00:00Z","v":72239,"vw":12.112437},{"c":12.14,"h":12.4,"l":12.01,"n":4190,"o":12.12,"t":"2026-09-02T04:00:00Z","v":162928,"vw":12.172636},{"c":12.18,"h":12.47,"l":11.995,"n":2321,"o":12.29,"t":"2026-09-03T04:00:00Z","v":72207,"vw":12.132989},{"c":12.24,"h":12.35,"l":12.1,"n":2178,"o":12.1,"t":"2026-09-04T04:00:00Z","v":83173,"vw":12.237696},{"c":11.89,"h":12.12,"l":11.81,"n":2395,"o":12.12,"t":"2026-09-08T04:00:00Z","v":104660,"vw":11.941376},{"c":12.2,"h":12.23,"l":11.88,"n":3254,"o":11.88,"t":"2026-09-09T04:00:00Z","v":175288,"vw":12.107688},{"c":12.12,"h":12.45,"l":11.97,"n":2588,"o":12.05,"t":"2026-09-10T04:00:00Z","v":146213,"vw":12.228427},{"c":12.15,"h":12.31,"l":11.94,"n":2247,"o":12.26,"t":"2026-09-11T04:00:00Z","v":137056,"vw":12.102676},{"c":12.25,"h":12.37,"l":11.7999,"n":3055,"o":12.05,"t":"2026-09-14T04:00:00Z","v":108184,"vw":12.243741},{"c":12.26,"h":12.27,"l":11.99,"n":1959,"o":12.27,"t":"2026-09-15T04:00:00Z","v":82819,"vw":12.187445},{"c":12.45,"h":12.63,"l":12.24,"n":3600,"o":12.24,"t":"2026-09-16T04:00:00Z","v":188806,"vw":12.482174},{"c":12.48,"h":12.72,"l":12.34,"n":2421,"o":12.56,"t":"2026-09-17T04:00:00Z","v":147911,"vw":12.542212},{"c":12.85,"h":13.15,"l":12.245,"n":3508,"o":12.43,"t":"2026-09-18T04:00:00Z","v":505418,"vw":12.821766},{"c":12.8,"h":12.94,"l":12.66,"n":2935,"o":12.85,"t":"2026-09-21T04:00:00Z","v":153175,"vw":12.838253},{"c":13.11,"h":13.2,"l":12.87,"n":3711,"o":12.95,"t":"2026-09-22T04:00:00Z","v":163237,"vw":13.06557},{"c":12.7,"h":13.03,"l":12.63,"n":2365,"o":13,"t":"2026-09-23T04:00:00Z","v":151199,"vw":12.786935},{"c":12.69,"h":12.8592,"l":12.5,"n":2313,"o":12.75,"t":"2026-09-24T04:00:00Z","v":109064,"vw":12.660995},{"c":12.71,"h":12.795,"l":12.4661,"n":2690,"o":12.69,"t":"2026-09-25T04:00:00Z","v":106599,"vw":12.687375},{"c":12.87,"h":12.89,"l":12.585,"n":2475,"o":12.69,"t":"2026-09-28T04:00:00Z","v":108394,"vw":12.811574},{"c":13.03,"h":13.05,"l":12.65,"n":2262,"o":12.82,"t":"2026-09-29T04:00:00Z","v":85273,"vw":12.884449},{"c":12.89,"h":13.08,"l":12.755,"n":2596,"o":13.02,"t":"2026-09-30T04:00:00Z","v":101707,"vw":12.890668},{"c":12.82,"h":13.06,"l":12.62,"n":2619,"o":12.78,"t":"2026-10-01T04:00:00Z","v":111798,"vw":12.871613},{"c":13.16,"h":13.2,"l":12.91,"n":2349,"o":12.99,"t":"2026-10-02T04:00:00Z","v":124113,"vw":13.052686},{"c":13.49,"h":13.85,"l":13.145,"n":2784,"o":13.23,"t":"2026-10-05T04:00:00Z","v":137760,"vw":13.540754},{"c":13.27,"h":13.75,"l":13.21,"n":1581,"o":13.51,"t":"2026-10-06T04:00:00Z","v":76728,"vw":13.35494},{"c":13.33,"h":13.65,"l":13.19,"n":2211,"o":13.19,"t":"2026-10-07T04:00:00Z","v":113864,"vw":13.415157},{"c":13.41,"h":13.5,"l":13.09,"n":1917,"o":13.25,"t":"2026-10-08T04:00:00Z","v":94736,"vw":13.357766},{"c":13.56,"h":13.65,"l":13.41,"n":1450,"o":13.45,"t":"2026-10-09T04:00:00Z","v":63298,"vw":13.52888},{"c":13.6,"h":13.82,"l":13.51,"n":2617,"o":13.6,"t":"2026-10-12T04:00:00Z","v":116357,"vw":13.650464},{"c":13.49,"h":13.8,"l":13.47,"n":2287,"o":13.63,"t":"2026-10-13T04:00:00Z","v":103119,"vw":13.618999},{"c":13.6,"h":13.8,"l":13.3375,"n":1890,"o":13.42,"t":"2026-10-14T04:00:00Z","v":142162,"vw":13.597119},{"c":13.92,"h":14.017453,"l":13.686,"n":2183,"o":13.72,"t":"2026-10-15T04:00:00Z","v":88426,"vw":13.909514},{"c":13.4,"h":13.97,"l":13.245,"n":2098,"o":13.95,"t":"2026-10-16T04:00:00Z","v":131795,"vw":13.431547},{"c":13.74,"h":13.78,"l":13.44,"n":2498,"o":13.44,"t":"2026-10-19T04:00:00Z","v":97769,"vw":13.670698},{"c":14.23,"h":14.28,"l":13.77,"n":2842,"o":13.77,"t":"2026-10-20T04:00:00Z","v":116623,"vw":14.156932},{"c":14.05,"h":14.344,"l":13.72,"n":2938,"o":14.19,"t":"2026-10-21T04:00:00Z","v":147436,"vw":14.019985},{"c":14.14,"h":14.41,"l":13.9001,"n":2125,"o":14.11,"t":"2026-10-22T04:00:00Z","v":121297,"vw":14.117101},{"c":13.995,"h":14.11,"l":13.84,"n":942,"o":14.09,"t":"2026-10-23T04:00:00Z","v":68772,"vw":13.984919}],"volatilityBars":[{"c":12.87,"h":12.95,"l":12.87,"n":14,"o":12.95,"t":"2026-09-22T13:30:00Z","v":1149,"vw":12.939474},{"c":13.16,"h":13.16,"l":12.885,"n":165,"o":12.94,"t":"2026-09-22T13:45:00Z","v":7652,"vw":13.035974},{"c":13.1,"h":13.2,"l":13.04,"n":104,"o":13.13,"t":"2026-09-22T14:00:00Z","v":6350,"vw":13.108072},{"c":13.09,"h":13.12,"l":13.02,"n":97,"o":13.02,"t":"2026-09-22T14:15:00Z","v":9321,"vw":13.112379},{"c":12.94,"h":13.085,"l":12.94,"n":70,"o":13.06,"t":"2026-09-22T14:30:00Z","v":5154,"vw":13.037729},{"c":12.94,"h":12.96,"l":12.87,"n":64,"o":12.95,"t":"2026-09-22T14:45:00Z","v":2608,"vw":12.942196},{"c":12.985,"h":12.985,"l":12.985,"n":21,"o":12.985,"t":"2026-09-22T15:00:00Z","v":891,"vw":12.985},{"c":12.98,"h":12.985,"l":12.98,"n":10,"o":12.985,"t":"2026-09-22T15:15:00Z","v":2457,"vw":12.980415},{"c":12.96,"h":13.01,"l":12.96,"n":20,"o":13.01,"t":"2026-09-22T15:30:00Z","v":524,"vw":12.993333},{"c":13.01,"h":13.065,"l":12.99,"n":112,"o":12.99,"t":"2026-09-22T15:45:00Z","v":8827,"vw":13.029928},{"c":13.05,"h":13.05,"l":13.01,"n":12,"o":13.05,"t":"2026-09-22T16:00:00Z","v":651,"vw":13.043333},{"c":13.04,"h":13.045,"l":13.02,"n":74,"o":13.02,"t":"2026-09-22T16:15:00Z","v":2101,"vw":13.034337},{"c":13.025,"h":13.06,"l":13.01,"n":118,"o":13.06,"t":"2026-09-22T16:30:00Z","v":12544,"vw":13.039099},{"c":13.03,"h":13.05,"l":12.98,"n":70,"o":13.05,"t":"2026-09-22T16:45:00Z","v":3435,"vw":13.013459},{"c":13.06,"h":13.07,"l":13.04,"n":204,"o":13.04,"t":"2026-09-22T17:00:00Z","v":5315,"vw":13.058047},{"c":13.0234,"h":13.08,"l":13,"n":122,"o":13.0601,"t":"2026-09-22T17:15:00Z","v":8158,"vw":13.023199},{"c":13.02,"h":13.03,"l":13,"n":78,"o":13.03,"t":"2026-09-22T17:30:00Z","v":2288,"vw":13.015},{"c":13.09,"h":13.09,"l":13,"n":194,"o":13.06,"t":"2026-09-22T17:45:00Z","v":5183,"vw":13.044979},{"c":13.1,"h":13.1,"l":13.08,"n":59,"o":13.1,"t":"2026-09-22T18:00:00Z","v":7101,"vw":13.098963},{"c":13.1,"h":13.1,"l":13.06,"n":123,"o":13.1,"t":"2026-09-22T18:15:00Z","v":7517,"vw":13.090832},{"c":13.11,"h":13.1199,"l":13.09,"n":82,"o":13.09,"t":"2026-09-22T18:30:00Z","v":4144,"vw":13.100678},{"c":13.1,"h":13.12,"l":13.1,"n":59,"o":13.1,"t":"2026-09-22T18:45:00Z","v":1730,"vw":13.103846},{"c":13.08,"h":13.08,"l":13.08,"n":13,"o":13.08,"t":"2026-09-22T19:00:00Z","v":330,"vw":13.08},{"c":13.08,"h":13.1,"l":13.07,"n":79,"o":13.1,"t":"2026-09-22T19:15:00Z","v":2651,"vw":13.084},{"c":13.09,"h":13.13,"l":13.09,"n":135,"o":13.1,"t":"2026-09-22T19:30:00Z","v":7799,"vw":13.110281},{"c":13.095,"h":13.1,"l":13.02,"n":568,"o":13.09,"t":"2026-09-22T19:45:00Z","v":18835,"vw":13.063749},{"c":13.11,"h":13.11,"l":13.11,"n":19,"o":13.11,"t":"2026-09-22T20:00:00Z","v":16252,"vw":13.11},{"c":13.025,"h":13.025,"l":12.93,"n":22,"o":13,"t":"2026-09-23T13:30:00Z","v":978,"vw":12.993497},{"c":12.955,"h":13.03,"l":12.91,"n":26,"o":13.03,"t":"2026-09-23T13:45:00Z","v":2764,"vw":12.959721},{"c":13.015,"h":13.025,"l":12.97,"n":29,"o":12.99,"t":"2026-09-23T14:00:00Z","v":2409,"vw":13.000267},{"c":12.93,"h":13.03,"l":12.93,"n":42,"o":13.03,"t":"2026-09-23T14:15:00Z","v":2069,"vw":12.983536},{"c":12.81,"h":12.95,"l":12.81,"n":76,"o":12.95,"t":"2026-09-23T14:30:00Z","v":4562,"vw":12.885351},{"c":12.86,"h":12.88,"l":12.8,"n":49,"o":12.8,"t":"2026-09-23T14:45:00Z","v":2136,"vw":12.840281},{"c":12.875,"h":12.875,"l":12.875,"n":9,"o":12.875,"t":"2026-09-23T15:00:00Z","v":469,"vw":12.875},{"c":12.94,"h":12.94,"l":12.935,"n":8,"o":12.935,"t":"2026-09-23T15:15:00Z","v":400,"vw":12.938333},{"c":12.915,"h":12.955,"l":12.815,"n":124,"o":12.955,"t":"2026-09-23T15:30:00Z","v":6013,"vw":12.876933},{"c":12.805,"h":12.91,"l":12.8,"n":97,"o":12.91,"t":"2026-09-23T15:45:00Z","v":15745,"vw":12.850868},{"c":12.77,"h":12.85,"l":12.765,"n":101,"o":12.845,"t":"2026-09-23T16:00:00Z","v":12103,"vw":12.796285},{"c":12.765,"h":12.79,"l":12.72,"n":70,"o":12.79,"t":"2026-09-23T16:15:00Z","v":3715,"vw":12.747091},{"c":12.81,"h":12.81,"l":12.78,"n":12,"o":12.802,"t":"2026-09-23T16:30:00Z","v":1197,"vw":12.800684},{"c":12.76,"h":12.865,"l":12.76,"n":42,"o":12.83,"t":"2026-09-23T16:45:00Z","v":1758,"vw":12.823772},{"c":12.84,"h":12.84,"l":12.835,"n":5,"o":12.835,"t":"2026-09-23T17:00:00Z","v":205,"vw":12.8375},{"c":12.81,"h":12.85,"l":12.81,"n":38,"o":12.85,"t":"2026-09-23T17:15:00Z","v":1701,"vw":12.83358},{"c":12.79,"h":12.79,"l":12.755,"n":20,"o":12.78,"t":"2026-09-23T17:30:00Z","v":956,"vw":12.777},{"c":12.815,"h":12.815,"l":12.81,"n":18,"o":12.81,"t":"2026-09-23T17:45:00Z","v":611,"vw":12.81125},{"c":12.83,"h":12.86,"l":12.81,"n":40,"o":12.82,"t":"2026-09-23T18:00:00Z","v":1782,"vw":12.826364},{"c":12.865,"h":12.865,"l":12.86,"n":20,"o":12.86,"t":"2026-09-23T18:15:00Z","v":892,"vw":12.860829},{"c":12.814,"h":12.8755,"l":12.81,"n":63,"o":12.8755,"t":"2026-09-23T18:30:00Z","v":13875,"vw":12.82568},{"c":12.885,"h":12.885,"l":12.84,"n":41,"o":12.84,"t":"2026-09-23T18:45:00Z","v":1561,"vw":12.865625},{"c":12.81,"h":12.885,"l":12.75,"n":55,"o":12.88,"t":"2026-09-23T19:00:00Z","v":2740,"vw":12.820414},{"c":12.64,"h":12.8,"l":12.64,"n":80,"o":12.8,"t":"2026-09-23T19:15:00Z","v":4648,"vw":12.755972},{"c":12.72,"h":12.74,"l":12.63,"n":102,"o":12.63,"t":"2026-09-23T19:30:00Z","v":6388,"vw":12.706011},{"c":12.73,"h":12.76,"l":12.69,"n":445,"o":12.72,"t":"2026-09-23T19:45:00Z","v":24882,"vw":12.718334},{"c":12.7,"h":12.7,"l":12.7,"n":7,"o":12.7,"t":"2026-09-23T20:00:00Z","v":24176,"vw":12.7},{"c":12.75,"h":12.75,"l":12.75,"n":11,"o":12.75,"t":"2026-09-24T13:30:00Z","v":332,"vw":12.75},{"c":12.81,"h":12.81,"l":12.55,"n":7,"o":12.55,"t":"2026-09-24T14:00:00Z","v":434,"vw":12.636667},{"c":12.755,"h":12.8592,"l":12.755,"n":12,"o":12.8,"t":"2026-09-24T14:30:00Z","v":1176,"vw":12.807964},{"c":12.755,"h":12.755,"l":12.755,"n":7,"o":12.755,"t":"2026-09-24T14:45:00Z","v":448,"vw":12.755},{"c":12.63,"h":12.755,"l":12.63,"n":19,"o":12.755,"t":"2026-09-24T15:00:00Z","v":421,"vw":12.713333},{"c":12.52,"h":12.61,"l":12.5,"n":19,"o":12.61,"t":"2026-09-24T15:30:00Z","v":1144,"vw":12.5375},{"c":12.605,"h":12.615,"l":12.54,"n":151,"o":12.555,"t":"2026-09-24T15:45:00Z","v":7614,"vw":12.601909},{"c":12.6,"h":12.6,"l":12.57,"n":30,"o":12.57,"t":"2026-09-24T16:00:00Z","v":1480,"vw":12.587436},{"c":12.7,"h":12.73,"l":12.615,"n":73,"o":12.615,"t":"2026-09-24T16:15:00Z","v":2403,"vw":12.689127},{"c":12.66,"h":12.71,"l":12.62,"n":31,"o":12.71,"t":"2026-09-24T16:30:00Z","v":1616,"vw":12.653462},{"c":12.57,"h":12.67,"l":12.57,"n":18,"o":12.67,"t":"2026-09-24T16:45:00Z","v":2661,"vw":12.59448},{"c":12.55,"h":12.55,"l":12.55,"n":50,"o":12.55,"t":"2026-09-24T17:00:00Z","v":1486,"vw":12.55},{"c":12.53,"h":12.53,"l":12.53,"n":12,"o":12.53,"t":"2026-09-24T17:30:00Z","v":557,"vw":12.53},{"c":12.52,"h":12.53,"l":12.5,"n":49,"o":12.51,"t":"2026-09-24T17:45:00Z","v":2456,"vw":12.512246},{"c":12.58,"h":12.58,"l":12.515,"n":49,"o":12.54,"t":"2026-09-24T18:00:00Z","v":2839,"vw":12.550677},{"c":12.61,"h":12.62,"l":12.61,"n":14,"o":12.61,"t":"2026-09-24T18:15:00Z","v":666,"vw":12.6125},{"c":12.6,"h":12.62,"l":12.6,"n":28,"o":12.62,"t":"2026-09-24T18:30:00Z","v":1396,"vw":12.615818},{"c":12.6,"h":12.62,"l":12.6,"n":29,"o":12.6,"t":"2026-09-24T18:45:00Z","v":1559,"vw":12.609145},{"c":12.6591,"h":12.705,"l":12.59,"n":91,"o":12.59,"t":"2026-09-24T19:00:00Z","v":4024,"vw":12.639193},{"c":12.68,"h":12.68,"l":12.635,"n":44,"o":12.66,"t":"2026-09-24T19:15:00Z","v":1566,"vw":12.658887},{"c":12.65,"h":12.67,"l":12.6309,"n":77,"o":12.67,"t":"2026-09-24T19:30:00Z","v":3192,"vw":12.653135},{"c":12.695,"h":12.72,"l":12.605,"n":753,"o":12.63,"t":"2026-09-24T19:45:00Z","v":31248,"vw":12.684563},{"c":12.69,"h":12.69,"l":12.69,"n":7,"o":12.69,"t":"2026-09-24T20:00:00Z","v":29304,"vw":12.69},{"c":12.69,"h":12.69,"l":12.69,"n":5,"o":12.69,"t":"2026-09-25T13:30:00Z","v":426,"vw":12.69},{"c":12.795,"h":12.795,"l":12.4661,"n":24,"o":12.615,"t":"2026-09-25T13:45:00Z","v":1257,"vw":12.639072},{"c":12.6424,"h":12.65,"l":12.6424,"n":10,"o":12.65,"t":"2026-09-25T14:00:00Z","v":338,"vw":12.647467},{"c":12.6,"h":12.6,"l":12.6,"n":14,"o":12.6,"t":"2026-09-25T14:15:00Z","v":885,"vw":12.6},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-09-25T14:45:00Z","v":107,"vw":12.5},{"c":12.57,"h":12.57,"l":12.49,"n":24,"o":12.51,"t":"2026-09-25T15:00:00Z","v":1889,"vw":12.508552},{"c":12.66,"h":12.66,"l":12.56,"n":52,"o":12.57,"t":"2026-09-25T15:15:00Z","v":2873,"vw":12.585797},{"c":12.61,"h":12.61,"l":12.605,"n":16,"o":12.605,"t":"2026-09-25T15:30:00Z","v":619,"vw":12.609},{"c":12.68,"h":12.68,"l":12.62,"n":30,"o":12.62,"t":"2026-09-25T15:45:00Z","v":967,"vw":12.66},{"c":12.785,"h":12.785,"l":12.71,"n":124,"o":12.73,"t":"2026-09-25T16:00:00Z","v":4077,"vw":12.749505},{"c":12.76,"h":12.77,"l":12.74,"n":28,"o":12.74,"t":"2026-09-25T16:15:00Z","v":843,"vw":12.7575},{"c":12.76,"h":12.76,"l":12.76,"n":11,"o":12.76,"t":"2026-09-25T16:30:00Z","v":230,"vw":12.76},{"c":12.73,"h":12.73,"l":12.72,"n":13,"o":12.72,"t":"2026-09-25T16:45:00Z","v":258,"vw":12.725},{"c":12.75,"h":12.78,"l":12.74,"n":105,"o":12.74,"t":"2026-09-25T17:00:00Z","v":3099,"vw":12.756782},{"c":12.72,"h":12.74,"l":12.72,"n":14,"o":12.74,"t":"2026-09-25T17:15:00Z","v":641,"vw":12.733333},{"c":12.69,"h":12.725,"l":12.69,"n":14,"o":12.725,"t":"2026-09-25T17:30:00Z","v":382,"vw":12.7075},{"c":12.65,"h":12.675,"l":12.64,"n":18,"o":12.675,"t":"2026-09-25T17:45:00Z","v":917,"vw":12.650625},{"c":12.685,"h":12.685,"l":12.65,"n":50,"o":12.65,"t":"2026-09-25T18:00:00Z","v":1962,"vw":12.673226},{"c":12.655,"h":12.685,"l":12.655,"n":61,"o":12.67,"t":"2026-09-25T18:15:00Z","v":2139,"vw":12.675033},{"c":12.67,"h":12.68,"l":12.65,"n":48,"o":12.65,"t":"2026-09-25T18:30:00Z","v":1046,"vw":12.671429},{"c":12.69,"h":12.71,"l":12.68,"n":98,"o":12.69,"t":"2026-09-25T18:45:00Z","v":3991,"vw":12.696579},{"c":12.665,"h":12.7,"l":12.63,"n":113,"o":12.7,"t":"2026-09-25T19:00:00Z","v":6268,"vw":12.6621},{"c":12.7,"h":12.715,"l":12.665,"n":124,"o":12.68,"t":"2026-09-25T19:15:00Z","v":6046,"vw":12.695427},{"c":12.66,"h":12.7,"l":12.635,"n":243,"o":12.7,"t":"2026-09-25T19:30:00Z","v":13952,"vw":12.664077},{"c":12.75,"h":12.75,"l":12.64,"n":524,"o":12.645,"t":"2026-09-25T19:45:00Z","v":23734,"vw":12.714837},{"c":12.71,"h":12.71,"l":12.71,"n":12,"o":12.71,"t":"2026-09-25T20:00:00Z","v":18343,"vw":12.71},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-09-28T12:00:00Z","v":100,"vw":12.98},{"c":12.65,"h":12.74,"l":12.585,"n":28,"o":12.69,"t":"2026-09-28T13:30:00Z","v":2039,"vw":12.660548},{"c":12.8,"h":12.84,"l":12.65,"n":52,"o":12.65,"t":"2026-09-28T14:00:00Z","v":2605,"vw":12.767097},{"c":12.8,"h":12.83,"l":12.75,"n":22,"o":12.75,"t":"2026-09-28T14:15:00Z","v":921,"vw":12.804},{"c":12.805,"h":12.81,"l":12.79,"n":17,"o":12.79,"t":"2026-09-28T14:30:00Z","v":650,"vw":12.79875},{"c":12.75,"h":12.795,"l":12.73,"n":78,"o":12.795,"t":"2026-09-28T14:45:00Z","v":3341,"vw":12.755977},{"c":12.8,"h":12.83,"l":12.75,"n":116,"o":12.75,"t":"2026-09-28T15:00:00Z","v":7734,"vw":12.80372},{"c":12.81,"h":12.82,"l":12.81,"n":49,"o":12.81,"t":"2026-09-28T15:15:00Z","v":3174,"vw":12.8114},{"c":12.8,"h":12.8,"l":12.8,"n":17,"o":12.8,"t":"2026-09-28T15:30:00Z","v":336,"vw":12.8},{"c":12.81,"h":12.81,"l":12.785,"n":50,"o":12.795,"t":"2026-09-28T15:45:00Z","v":1656,"vw":12.79603},{"c":12.75,"h":12.77,"l":12.745,"n":41,"o":12.77,"t":"2026-09-28T16:00:00Z","v":2442,"vw":12.758189},{"c":12.83,"h":12.83,"l":12.79,"n":56,"o":12.81,"t":"2026-09-28T16:15:00Z","v":1906,"vw":12.813333},{"c":12.75,"h":12.81,"l":12.75,"n":34,"o":12.81,"t":"2026-09-28T16:30:00Z","v":1983,"vw":12.777578},{"c":12.78,"h":12.79,"l":12.765,"n":44,"o":12.765,"t":"2026-09-28T16:45:00Z","v":2227,"vw":12.778571},{"c":12.79,"h":12.81,"l":12.73,"n":106,"o":12.785,"t":"2026-09-28T17:00:00Z","v":5511,"vw":12.78136},{"c":12.76,"h":12.78,"l":12.76,"n":14,"o":12.78,"t":"2026-09-28T17:15:00Z","v":471,"vw":12.769901},{"c":12.775,"h":12.775,"l":12.73,"n":57,"o":12.73,"t":"2026-09-28T17:30:00Z","v":3945,"vw":12.737344},{"c":12.78,"h":12.79,"l":12.775,"n":26,"o":12.775,"t":"2026-09-28T17:45:00Z","v":868,"vw":12.78},{"c":12.77,"h":12.79,"l":12.77,"n":12,"o":12.79,"t":"2026-09-28T18:00:00Z","v":459,"vw":12.779662},{"c":12.76,"h":12.77,"l":12.76,"n":29,"o":12.77,"t":"2026-09-28T18:15:00Z","v":1222,"vw":12.767857},{"c":12.775,"h":12.775,"l":12.73,"n":68,"o":12.76,"t":"2026-09-28T18:45:00Z","v":2859,"vw":12.750276},{"c":12.765,"h":12.79,"l":12.75,"n":101,"o":12.77,"t":"2026-09-28T19:00:00Z","v":5520,"vw":12.7775},{"c":12.79,"h":12.8,"l":12.74,"n":134,"o":12.77,"t":"2026-09-28T19:15:00Z","v":7462,"vw":12.778772},{"c":12.84,"h":12.88,"l":12.79,"n":128,"o":12.79,"t":"2026-09-28T19:30:00Z","v":6028,"vw":12.827648},{"c":12.865,"h":12.89,"l":12.83,"n":360,"o":12.84,"t":"2026-09-28T19:45:00Z","v":12938,"vw":12.860218},{"c":12.87,"h":12.87,"l":12.87,"n":12,"o":12.87,"t":"2026-09-28T20:00:00Z","v":20184,"vw":12.87},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-29T08:00:00Z","v":170,"vw":12.8},{"c":12.82,"h":12.87,"l":12.715,"n":31,"o":12.82,"t":"2026-09-29T13:30:00Z","v":2867,"vw":12.826574},{"c":12.79,"h":12.9249,"l":12.77,"n":9,"o":12.9249,"t":"2026-09-29T13:45:00Z","v":1159,"vw":12.800645},{"c":12.81,"h":12.815,"l":12.74,"n":33,"o":12.79,"t":"2026-09-29T14:00:00Z","v":2571,"vw":12.768022},{"c":12.805,"h":12.805,"l":12.805,"n":7,"o":12.805,"t":"2026-09-29T14:15:00Z","v":450,"vw":12.805},{"c":12.805,"h":12.805,"l":12.68,"n":12,"o":12.68,"t":"2026-09-29T15:30:00Z","v":286,"vw":12.7425},{"c":12.68,"h":12.805,"l":12.68,"n":13,"o":12.805,"t":"2026-09-29T15:45:00Z","v":371,"vw":12.721667},{"c":12.65,"h":12.805,"l":12.65,"n":23,"o":12.68,"t":"2026-09-29T16:15:00Z","v":2094,"vw":12.770317},{"c":12.805,"h":12.805,"l":12.65,"n":21,"o":12.65,"t":"2026-09-29T16:30:00Z","v":1090,"vw":12.757012},{"c":12.68,"h":12.82,"l":12.65,"n":25,"o":12.65,"t":"2026-09-29T16:45:00Z","v":3451,"vw":12.794502},{"c":12.68,"h":12.82,"l":12.68,"n":22,"o":12.68,"t":"2026-09-29T17:00:00Z","v":944,"vw":12.715},{"c":12.82,"h":12.82,"l":12.82,"n":5,"o":12.82,"t":"2026-09-29T17:15:00Z","v":105,"vw":12.82},{"c":12.73,"h":12.82,"l":12.71,"n":92,"o":12.71,"t":"2026-09-29T17:30:00Z","v":6994,"vw":12.773446},{"c":12.77,"h":12.77,"l":12.73,"n":43,"o":12.73,"t":"2026-09-29T17:45:00Z","v":1856,"vw":12.746154},{"c":12.8,"h":12.82,"l":12.75,"n":79,"o":12.78,"t":"2026-09-29T18:00:00Z","v":5757,"vw":12.791077},{"c":12.855,"h":12.8659,"l":12.76,"n":71,"o":12.76,"t":"2026-09-29T18:15:00Z","v":3974,"vw":12.818089},{"c":12.8782,"h":12.89,"l":12.81,"n":72,"o":12.835,"t":"2026-09-29T18:30:00Z","v":3959,"vw":12.84822},{"c":12.9,"h":12.9,"l":12.84,"n":24,"o":12.84,"t":"2026-09-29T18:45:00Z","v":571,"vw":12.868333},{"c":12.865,"h":12.91,"l":12.865,"n":56,"o":12.9,"t":"2026-09-29T19:00:00Z","v":2472,"vw":12.889561},{"c":12.92,"h":12.9415,"l":12.88,"n":79,"o":12.88,"t":"2026-09-29T19:15:00Z","v":4192,"vw":12.909327},{"c":12.98,"h":13.05,"l":12.935,"n":198,"o":12.935,"t":"2026-09-29T19:30:00Z","v":10142,"vw":12.991778},{"c":13.03,"h":13.03,"l":12.96,"n":377,"o":12.96,"t":"2026-09-29T19:45:00Z","v":11544,"vw":12.998666},{"c":13.03,"h":13.03,"l":13.03,"n":6,"o":13.03,"t":"2026-09-29T20:00:00Z","v":11090,"vw":13.03},{"c":12.97,"h":13.08,"l":12.785,"n":76,"o":13.02,"t":"2026-09-30T13:30:00Z","v":4328,"vw":13.018556},{"c":12.925,"h":12.96,"l":12.925,"n":9,"o":12.96,"t":"2026-09-30T13:45:00Z","v":825,"vw":12.951239},{"c":12.92,"h":12.92,"l":12.9,"n":19,"o":12.92,"t":"2026-09-30T14:00:00Z","v":602,"vw":12.913333},{"c":12.87,"h":12.87,"l":12.86,"n":12,"o":12.86,"t":"2026-09-30T14:30:00Z","v":434,"vw":12.863559},{"c":12.8162,"h":12.8162,"l":12.8162,"n":4,"o":12.8162,"t":"2026-09-30T14:45:00Z","v":287,"vw":12.8162},{"c":12.885,"h":12.9499,"l":12.88,"n":13,"o":12.9499,"t":"2026-09-30T15:00:00Z","v":990,"vw":12.919389},{"c":12.855,"h":12.88,"l":12.855,"n":26,"o":12.855,"t":"2026-09-30T15:15:00Z","v":847,"vw":12.863333},{"c":12.83,"h":12.855,"l":12.83,"n":24,"o":12.855,"t":"2026-09-30T15:30:00Z","v":566,"vw":12.835},{"c":12.78,"h":12.81,"l":12.755,"n":112,"o":12.805,"t":"2026-09-30T15:45:00Z","v":9374,"vw":12.790874},{"c":12.845,"h":12.845,"l":12.78,"n":81,"o":12.78,"t":"2026-09-30T16:00:00Z","v":1436,"vw":12.81625},{"c":12.845,"h":12.845,"l":12.845,"n":9,"o":12.845,"t":"2026-09-30T16:15:00Z","v":528,"vw":12.845},{"c":12.88,"h":12.88,"l":12.8298,"n":39,"o":12.8298,"t":"2026-09-30T16:30:00Z","v":1122,"vw":12.844443},{"c":12.905,"h":12.905,"l":12.86,"n":74,"o":12.86,"t":"2026-09-30T16:45:00Z","v":1959,"vw":12.884167},{"c":12.89,"h":12.89,"l":12.89,"n":6,"o":12.89,"t":"2026-09-30T17:00:00Z","v":105,"vw":12.89},{"c":12.895,"h":12.895,"l":12.86,"n":44,"o":12.86,"t":"2026-09-30T17:15:00Z","v":1539,"vw":12.877569},{"c":12.92,"h":12.92,"l":12.92,"n":7,"o":12.92,"t":"2026-09-30T17:30:00Z","v":126,"vw":12.92},{"c":12.9,"h":12.9,"l":12.9,"n":12,"o":12.9,"t":"2026-09-30T17:45:00Z","v":421,"vw":12.9},{"c":12.89,"h":12.92,"l":12.89,"n":33,"o":12.92,"t":"2026-09-30T18:00:00Z","v":854,"vw":12.905},{"c":12.91,"h":12.93,"l":12.91,"n":14,"o":12.93,"t":"2026-09-30T18:15:00Z","v":271,"vw":12.92},{"c":12.91,"h":12.91,"l":12.91,"n":15,"o":12.91,"t":"2026-09-30T18:30:00Z","v":347,"vw":12.91},{"c":12.91,"h":12.96,"l":12.89,"n":136,"o":12.89,"t":"2026-09-30T18:45:00Z","v":16940,"vw":12.938928},{"c":12.885,"h":12.89,"l":12.885,"n":8,"o":12.89,"t":"2026-09-30T19:00:00Z","v":405,"vw":12.887081},{"c":12.87,"h":12.89,"l":12.87,"n":51,"o":12.89,"t":"2026-09-30T19:15:00Z","v":1611,"vw":12.873145},{"c":12.86,"h":12.9,"l":12.86,"n":203,"o":12.88,"t":"2026-09-30T19:30:00Z","v":13963,"vw":12.879597},{"c":12.87,"h":12.91,"l":12.84,"n":342,"o":12.87,"t":"2026-09-30T19:45:00Z","v":10858,"vw":12.879435},{"c":12.89,"h":12.89,"l":12.89,"n":12,"o":12.89,"t":"2026-09-30T20:00:00Z","v":19314,"vw":12.89},{"c":12.66,"h":12.78,"l":12.66,"n":22,"o":12.78,"t":"2026-10-01T13:30:00Z","v":1058,"vw":12.739264},{"c":12.885,"h":12.91,"l":12.785,"n":36,"o":12.785,"t":"2026-10-01T13:45:00Z","v":912,"vw":12.87448},{"c":12.65,"h":12.805,"l":12.65,"n":36,"o":12.71,"t":"2026-10-01T14:00:00Z","v":1961,"vw":12.719139},{"c":12.63,"h":12.7,"l":12.63,"n":15,"o":12.7,"t":"2026-10-01T14:15:00Z","v":1278,"vw":12.688156},{"c":12.6208,"h":12.6208,"l":12.6208,"n":4,"o":12.6208,"t":"2026-10-01T14:30:00Z","v":136,"vw":12.6208},{"c":12.6969,"h":12.6969,"l":12.62,"n":56,"o":12.62,"t":"2026-10-01T14:45:00Z","v":1068,"vw":12.660678},{"c":12.705,"h":12.73,"l":12.67,"n":29,"o":12.67,"t":"2026-10-01T15:00:00Z","v":1684,"vw":12.722898},{"c":12.755,"h":12.755,"l":12.755,"n":3,"o":12.755,"t":"2026-10-01T15:15:00Z","v":493,"vw":12.755},{"c":12.755,"h":12.755,"l":12.755,"n":3,"o":12.755,"t":"2026-10-01T15:30:00Z","v":113,"vw":12.755},{"c":12.755,"h":12.755,"l":12.755,"n":5,"o":12.755,"t":"2026-10-01T15:45:00Z","v":128,"vw":12.755},{"c":12.755,"h":12.755,"l":12.755,"n":14,"o":12.755,"t":"2026-10-01T16:00:00Z","v":611,"vw":12.755},{"c":12.77,"h":12.81,"l":12.755,"n":60,"o":12.755,"t":"2026-10-01T16:15:00Z","v":3011,"vw":12.799211},{"c":12.84,"h":12.93,"l":12.82,"n":73,"o":12.82,"t":"2026-10-01T16:30:00Z","v":5616,"vw":12.869219},{"c":12.88,"h":12.885,"l":12.81,"n":85,"o":12.82,"t":"2026-10-01T16:45:00Z","v":4628,"vw":12.854926},{"c":12.92,"h":12.92,"l":12.885,"n":26,"o":12.8866,"t":"2026-10-01T17:00:00Z","v":1338,"vw":12.903312},{"c":12.955,"h":12.955,"l":12.92,"n":4,"o":12.92,"t":"2026-10-01T17:15:00Z","v":350,"vw":12.931667},{"c":12.95,"h":12.98,"l":12.92,"n":38,"o":12.9712,"t":"2026-10-01T17:30:00Z","v":1844,"vw":12.942332},{"c":12.95,"h":12.99,"l":12.91,"n":256,"o":12.95,"t":"2026-10-01T17:45:00Z","v":8145,"vw":12.948838},{"c":12.97,"h":12.97,"l":12.91,"n":146,"o":12.95,"t":"2026-10-01T18:00:00Z","v":13004,"vw":12.94195},{"c":13.01,"h":13.04,"l":12.97,"n":87,"o":12.97,"t":"2026-10-01T18:15:00Z","v":6693,"vw":12.995877},{"c":13.035,"h":13.06,"l":13.035,"n":18,"o":13.06,"t":"2026-10-01T18:30:00Z","v":758,"vw":13.055833},{"c":12.96,"h":12.99,"l":12.96,"n":59,"o":12.99,"t":"2026-10-01T18:45:00Z","v":1659,"vw":12.9775},{"c":12.88,"h":12.99,"l":12.87,"n":58,"o":12.99,"t":"2026-10-01T19:00:00Z","v":3124,"vw":12.934315},{"c":12.855,"h":12.91,"l":12.855,"n":57,"o":12.88,"t":"2026-10-01T19:15:00Z","v":4028,"vw":12.892598},{"c":12.83,"h":12.8699,"l":12.795,"n":102,"o":12.83,"t":"2026-10-01T19:30:00Z","v":3884,"vw":12.840662},{"c":12.81,"h":12.88,"l":12.75,"n":561,"o":12.85,"t":"2026-10-01T19:45:00Z","v":19976,"vw":12.837466},{"c":12.82,"h":12.82,"l":12.82,"n":13,"o":12.82,"t":"2026-10-01T20:00:00Z","v":14231,"vw":12.82},{"c":12.97,"h":12.99,"l":12.935,"n":14,"o":12.99,"t":"2026-10-02T13:30:00Z","v":727,"vw":12.975583},{"c":12.955,"h":12.97,"l":12.955,"n":16,"o":12.97,"t":"2026-10-02T13:45:00Z","v":704,"vw":12.96},{"c":13,"h":13.08,"l":12.955,"n":21,"o":12.955,"t":"2026-10-02T14:00:00Z","v":1643,"vw":12.988311},{"c":12.995,"h":13.07,"l":12.96,"n":108,"o":12.96,"t":"2026-10-02T14:15:00Z","v":6852,"vw":13.016771},{"c":13.035,"h":13.1,"l":12.995,"n":62,"o":12.995,"t":"2026-10-02T14:30:00Z","v":10620,"vw":13.065249},{"c":13.12,"h":13.15,"l":13.04,"n":46,"o":13.04,"t":"2026-10-02T14:45:00Z","v":4247,"vw":13.082125},{"c":13.02,"h":13.09,"l":12.97,"n":27,"o":13.09,"t":"2026-10-02T15:00:00Z","v":1852,"vw":13.014271},{"c":13.02,"h":13.08,"l":13.02,"n":53,"o":13.02,"t":"2026-10-02T15:15:00Z","v":4070,"vw":13.025555},{"c":13.07,"h":13.15,"l":13.025,"n":90,"o":13.025,"t":"2026-10-02T15:30:00Z","v":7421,"vw":13.08813},{"c":13.02,"h":13.12,"l":13,"n":98,"o":13.01,"t":"2026-10-02T15:45:00Z","v":6216,"vw":13.028723},{"c":12.965,"h":13.04,"l":12.91,"n":186,"o":13.04,"t":"2026-10-02T16:00:00Z","v":14113,"vw":12.972294},{"c":12.97,"h":13.03,"l":12.97,"n":59,"o":12.97,"t":"2026-10-02T16:15:00Z","v":4535,"vw":12.97147},{"c":12.935,"h":12.987,"l":12.91,"n":105,"o":12.97,"t":"2026-10-02T16:30:00Z","v":5829,"vw":12.925444},{"c":13.02,"h":13.02,"l":12.9682,"n":13,"o":12.9682,"t":"2026-10-02T16:45:00Z","v":868,"vw":13.002309},{"c":13.04,"h":13.15,"l":13.03,"n":13,"o":13.15,"t":"2026-10-02T17:00:00Z","v":1084,"vw":13.049186},{"c":13.15,"h":13.15,"l":13.02,"n":14,"o":13.02,"t":"2026-10-02T17:15:00Z","v":717,"vw":13.068},{"c":13,"h":13.15,"l":12.9301,"n":27,"o":13.04,"t":"2026-10-02T17:30:00Z","v":5221,"vw":13.03629},{"c":13.13,"h":13.13,"l":13,"n":13,"o":13,"t":"2026-10-02T17:45:00Z","v":734,"vw":13.050523},{"c":12.995,"h":13.03,"l":12.995,"n":21,"o":13.03,"t":"2026-10-02T18:00:00Z","v":741,"vw":13.00375},{"c":13,"h":13.03,"l":13,"n":10,"o":13.03,"t":"2026-10-02T18:15:00Z","v":354,"vw":13.015},{"c":13.04,"h":13.04,"l":13,"n":23,"o":13,"t":"2026-10-02T18:30:00Z","v":1064,"vw":13.03162},{"c":13.055,"h":13.095,"l":13.03,"n":103,"o":13.03,"t":"2026-10-02T18:45:00Z","v":4270,"vw":13.053001},{"c":13.105,"h":13.14,"l":13.06,"n":45,"o":13.1,"t":"2026-10-02T19:15:00Z","v":1373,"vw":13.090117},{"c":13.11,"h":13.15,"l":13.08,"n":64,"o":13.1025,"t":"2026-10-02T19:30:00Z","v":2418,"vw":13.115583},{"c":13.18,"h":13.2,"l":13.1,"n":437,"o":13.13,"t":"2026-10-02T19:45:00Z","v":13777,"vw":13.143728},{"c":13.16,"h":13.16,"l":13.16,"n":13,"o":13.16,"t":"2026-10-02T20:00:00Z","v":13840,"vw":13.16},{"c":13.2,"h":13.24,"l":13.2,"n":16,"o":13.23,"t":"2026-10-05T13:30:00Z","v":2313,"vw":13.229093},{"c":13.145,"h":13.145,"l":13.145,"n":2,"o":13.145,"t":"2026-10-05T13:45:00Z","v":113,"vw":13.145},{"c":13.245,"h":13.32,"l":13.145,"n":28,"o":13.145,"t":"2026-10-05T14:00:00Z","v":3638,"vw":13.210928},{"c":13.34,"h":13.38,"l":13.3,"n":73,"o":13.3,"t":"2026-10-05T14:15:00Z","v":3176,"vw":13.339018},{"c":13.1705,"h":13.305,"l":13.1705,"n":21,"o":13.28,"t":"2026-10-05T14:30:00Z","v":2352,"vw":13.263765},{"c":13.23,"h":13.29,"l":13.23,"n":5,"o":13.29,"t":"2026-10-05T14:45:00Z","v":674,"vw":13.242605},{"c":13.425,"h":13.46,"l":13.27,"n":67,"o":13.27,"t":"2026-10-05T15:15:00Z","v":6188,"vw":13.342616},{"c":13.46,"h":13.48,"l":13.4,"n":36,"o":13.435,"t":"2026-10-05T15:30:00Z","v":2104,"vw":13.446069},{"c":13.5,"h":13.5,"l":13.46,"n":41,"o":13.46,"t":"2026-10-05T15:45:00Z","v":1954,"vw":13.482685},{"c":13.5,"h":13.5,"l":13.48,"n":38,"o":13.485,"t":"2026-10-05T16:00:00Z","v":3197,"vw":13.487775},{"c":13.475,"h":13.49,"l":13.46,"n":49,"o":13.49,"t":"2026-10-05T16:15:00Z","v":1908,"vw":13.473309},{"c":13.575,"h":13.63,"l":13.48,"n":116,"o":13.49,"t":"2026-10-05T16:30:00Z","v":10159,"vw":13.546391},{"c":13.6287,"h":13.635,"l":13.54,"n":49,"o":13.575,"t":"2026-10-05T16:45:00Z","v":3330,"vw":13.608222},{"c":13.585,"h":13.625,"l":13.4,"n":21,"o":13.4549,"t":"2026-10-05T17:00:00Z","v":1833,"vw":13.569361},{"c":13.58,"h":13.61,"l":13.56,"n":55,"o":13.56,"t":"2026-10-05T17:15:00Z","v":2580,"vw":13.590836},{"c":13.85,"h":13.85,"l":13.56,"n":173,"o":13.56,"t":"2026-10-05T17:30:00Z","v":11445,"vw":13.717492},{"c":13.75,"h":13.825,"l":13.75,"n":110,"o":13.8225,"t":"2026-10-05T17:45:00Z","v":3946,"vw":13.800593},{"c":13.67,"h":13.75,"l":13.67,"n":67,"o":13.75,"t":"2026-10-05T18:00:00Z","v":2678,"vw":13.705335},{"c":13.68,"h":13.73,"l":13.65,"n":148,"o":13.695,"t":"2026-10-05T18:15:00Z","v":6493,"vw":13.692021},{"c":13.69,"h":13.69,"l":13.615,"n":115,"o":13.68,"t":"2026-10-05T18:30:00Z","v":6710,"vw":13.676649},{"c":13.625,"h":13.7,"l":13.61,"n":28,"o":13.7,"t":"2026-10-05T18:45:00Z","v":1818,"vw":13.67},{"c":13.565,"h":13.675,"l":13.565,"n":94,"o":13.65,"t":"2026-10-05T19:00:00Z","v":5184,"vw":13.625732},{"c":13.605,"h":13.65,"l":13.56,"n":93,"o":13.56,"t":"2026-10-05T19:15:00Z","v":2952,"vw":13.618543},{"c":13.615,"h":13.615,"l":13.58,"n":106,"o":13.61,"t":"2026-10-05T19:30:00Z","v":2988,"vw":13.604334},{"c":13.57,"h":13.62,"l":13.49,"n":615,"o":13.61,"t":"2026-10-05T19:45:00Z","v":20234,"vw":13.549341},{"c":13.49,"h":13.49,"l":13.49,"n":15,"o":13.49,"t":"2026-10-05T20:00:00Z","v":19117,"vw":13.49},{"c":13.6,"h":13.75,"l":13.48,"n":35,"o":13.51,"t":"2026-10-06T13:30:00Z","v":4156,"vw":13.566717},{"c":13.58,"h":13.6899,"l":13.58,"n":11,"o":13.62,"t":"2026-10-06T13:45:00Z","v":1303,"vw":13.618603},{"c":13.58,"h":13.58,"l":13.58,"n":13,"o":13.58,"t":"2026-10-06T14:00:00Z","v":198,"vw":13.58},{"c":13.39,"h":13.58,"l":13.39,"n":26,"o":13.5758,"t":"2026-10-06T14:15:00Z","v":3548,"vw":13.504608},{"c":13.6399,"h":13.6399,"l":13.6399,"n":5,"o":13.6399,"t":"2026-10-06T14:30:00Z","v":141,"vw":13.6399},{"c":13.465,"h":13.465,"l":13.4,"n":11,"o":13.4,"t":"2026-10-06T14:45:00Z","v":677,"vw":13.454203},{"c":13.36,"h":13.415,"l":13.36,"n":19,"o":13.4102,"t":"2026-10-06T15:00:00Z","v":4688,"vw":13.391017},{"c":13.3,"h":13.45,"l":13.3,"n":58,"o":13.44,"t":"2026-10-06T15:15:00Z","v":3492,"vw":13.432101},{"c":13.38,"h":13.38,"l":13.38,"n":26,"o":13.38,"t":"2026-10-06T15:30:00Z","v":327,"vw":13.38},{"c":13.385,"h":13.41,"l":13.385,"n":9,"o":13.41,"t":"2026-10-06T15:45:00Z","v":323,"vw":13.393333},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-06T16:00:00Z","v":101,"vw":13.39},{"c":13.3562,"h":13.39,"l":13.3562,"n":9,"o":13.39,"t":"2026-10-06T16:15:00Z","v":1108,"vw":13.36296},{"c":13.47,"h":13.47,"l":13.38,"n":8,"o":13.39,"t":"2026-10-06T16:30:00Z","v":757,"vw":13.414667},{"c":13.31,"h":13.31,"l":13.3,"n":6,"o":13.3,"t":"2026-10-06T16:45:00Z","v":303,"vw":13.305},{"c":13.36,"h":13.39,"l":13.3,"n":56,"o":13.3,"t":"2026-10-06T17:00:00Z","v":3954,"vw":13.35471},{"c":13.4,"h":13.4066,"l":13.4,"n":2,"o":13.4066,"t":"2026-10-06T17:15:00Z","v":200,"vw":13.4033},{"c":13.32,"h":13.4,"l":13.31,"n":48,"o":13.3613,"t":"2026-10-06T17:30:00Z","v":2672,"vw":13.330622},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-06T17:45:00Z","v":110,"vw":13.32},{"c":13.31,"h":13.31,"l":13.26,"n":24,"o":13.26,"t":"2026-10-06T18:00:00Z","v":1162,"vw":13.2925},{"c":13.31,"h":13.32,"l":13.29,"n":17,"o":13.32,"t":"2026-10-06T18:15:00Z","v":894,"vw":13.308571},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-10-06T18:30:00Z","v":101,"vw":13.31},{"c":13.31,"h":13.31,"l":13.29,"n":28,"o":13.31,"t":"2026-10-06T18:45:00Z","v":1163,"vw":13.306918},{"c":13.21,"h":13.33,"l":13.21,"n":73,"o":13.31,"t":"2026-10-06T19:00:00Z","v":3664,"vw":13.305152},{"c":13.265,"h":13.27,"l":13.2521,"n":34,"o":13.2521,"t":"2026-10-06T19:15:00Z","v":1200,"vw":13.25984},{"c":13.28,"h":13.31,"l":13.265,"n":30,"o":13.265,"t":"2026-10-06T19:30:00Z","v":1603,"vw":13.28675},{"c":13.29,"h":13.32,"l":13.265,"n":331,"o":13.28,"t":"2026-10-06T19:45:00Z","v":15441,"vw":13.292648},{"c":13.27,"h":13.27,"l":13.27,"n":16,"o":13.27,"t":"2026-10-06T20:00:00Z","v":15056,"vw":13.27},{"c":13.2802,"h":13.2802,"l":13.2802,"n":1,"o":13.2802,"t":"2026-10-07T12:00:00Z","v":100,"vw":13.2802},{"c":13.19,"h":13.19,"l":13.19,"n":5,"o":13.19,"t":"2026-10-07T13:30:00Z","v":631,"vw":13.19},{"c":13.25,"h":13.25,"l":13.1986,"n":11,"o":13.1986,"t":"2026-10-07T13:45:00Z","v":688,"vw":13.241009},{"c":13.525,"h":13.525,"l":13.4,"n":69,"o":13.4,"t":"2026-10-07T14:15:00Z","v":2365,"vw":13.484667},{"c":13.6,"h":13.6,"l":13.58,"n":87,"o":13.6,"t":"2026-10-07T14:30:00Z","v":2815,"vw":13.587381},{"c":13.595,"h":13.595,"l":13.57,"n":16,"o":13.595,"t":"2026-10-07T14:45:00Z","v":1509,"vw":13.588522},{"c":13.58,"h":13.6189,"l":13.58,"n":75,"o":13.59,"t":"2026-10-07T15:00:00Z","v":2072,"vw":13.601885},{"c":13.475,"h":13.5999,"l":13.475,"n":47,"o":13.57,"t":"2026-10-07T15:15:00Z","v":2093,"vw":13.555967},{"c":13.5,"h":13.53,"l":13.3786,"n":91,"o":13.475,"t":"2026-10-07T15:30:00Z","v":3249,"vw":13.475088},{"c":13.57,"h":13.57,"l":13.5,"n":52,"o":13.51,"t":"2026-10-07T15:45:00Z","v":2358,"vw":13.527188},{"c":13.51,"h":13.65,"l":13.51,"n":133,"o":13.585,"t":"2026-10-07T16:00:00Z","v":6316,"vw":13.591564},{"c":13.575,"h":13.575,"l":13.55,"n":19,"o":13.57,"t":"2026-10-07T16:15:00Z","v":1315,"vw":13.559091},{"c":13.56,"h":13.59,"l":13.53,"n":49,"o":13.55,"t":"2026-10-07T16:30:00Z","v":2465,"vw":13.548055},{"c":13.57,"h":13.5894,"l":13.56,"n":20,"o":13.58,"t":"2026-10-07T16:45:00Z","v":1259,"vw":13.573011},{"c":13.47,"h":13.57,"l":13.47,"n":91,"o":13.57,"t":"2026-10-07T17:00:00Z","v":4320,"vw":13.523417},{"c":13.47,"h":13.495,"l":13.46,"n":28,"o":13.465,"t":"2026-10-07T17:15:00Z","v":1620,"vw":13.469545},{"c":13.46,"h":13.46,"l":13.38,"n":76,"o":13.455,"t":"2026-10-07T17:30:00Z","v":5854,"vw":13.427405},{"c":13.49,"h":13.49,"l":13.46,"n":14,"o":13.46,"t":"2026-10-07T17:45:00Z","v":535,"vw":13.475},{"c":13.47,"h":13.49,"l":13.45,"n":62,"o":13.46,"t":"2026-10-07T18:00:00Z","v":4054,"vw":13.470295},{"c":13.445,"h":13.46,"l":13.43,"n":40,"o":13.46,"t":"2026-10-07T18:15:00Z","v":1927,"vw":13.448077},{"c":13.4,"h":13.45,"l":13.38,"n":89,"o":13.45,"t":"2026-10-07T18:30:00Z","v":4104,"vw":13.408675},{"c":13.35,"h":13.38,"l":13.34,"n":36,"o":13.38,"t":"2026-10-07T18:45:00Z","v":1979,"vw":13.360604},{"c":13.375,"h":13.415,"l":13.33,"n":75,"o":13.365,"t":"2026-10-07T19:00:00Z","v":6483,"vw":13.37009},{"c":13.39,"h":13.42,"l":13.3,"n":115,"o":13.37,"t":"2026-10-07T19:15:00Z","v":18647,"vw":13.337048},{"c":13.365,"h":13.395,"l":13.36,"n":57,"o":13.395,"t":"2026-10-07T19:30:00Z","v":2624,"vw":13.370313},{"c":13.35,"h":13.39,"l":13.33,"n":413,"o":13.39,"t":"2026-10-07T19:45:00Z","v":15168,"vw":13.35495},{"c":13.33,"h":13.33,"l":13.33,"n":12,"o":13.33,"t":"2026-10-07T20:00:00Z","v":9819,"vw":13.33},{"c":13.25,"h":13.25,"l":13.25,"n":17,"o":13.25,"t":"2026-10-08T13:30:00Z","v":3678,"vw":13.25},{"c":13.19,"h":13.19,"l":13.09,"n":20,"o":13.1258,"t":"2026-10-08T13:45:00Z","v":1881,"vw":13.146012},{"c":13.095,"h":13.34,"l":13.095,"n":13,"o":13.19,"t":"2026-10-08T14:00:00Z","v":1349,"vw":13.259034},{"c":13.235,"h":13.235,"l":13.235,"n":4,"o":13.235,"t":"2026-10-08T14:30:00Z","v":126,"vw":13.235},{"c":13.235,"h":13.235,"l":13.235,"n":5,"o":13.235,"t":"2026-10-08T15:00:00Z","v":270,"vw":13.235},{"c":13.24,"h":13.3699,"l":13.24,"n":23,"o":13.3699,"t":"2026-10-08T15:15:00Z","v":1282,"vw":13.258557},{"c":13.1,"h":13.27,"l":13.1,"n":99,"o":13.2,"t":"2026-10-08T15:30:00Z","v":9328,"vw":13.168818},{"c":13.34,"h":13.34,"l":13.205,"n":85,"o":13.205,"t":"2026-10-08T15:45:00Z","v":7991,"vw":13.254162},{"c":13.34,"h":13.34,"l":13.34,"n":4,"o":13.34,"t":"2026-10-08T16:00:00Z","v":113,"vw":13.34},{"c":13.2923,"h":13.41,"l":13.2923,"n":57,"o":13.37,"t":"2026-10-08T16:15:00Z","v":3134,"vw":13.347134},{"c":13.305,"h":13.365,"l":13.295,"n":7,"o":13.295,"t":"2026-10-08T16:30:00Z","v":368,"vw":13.321667},{"c":13.385,"h":13.385,"l":13.33,"n":22,"o":13.365,"t":"2026-10-08T16:45:00Z","v":996,"vw":13.367143},{"c":13.3519,"h":13.42,"l":13.35,"n":19,"o":13.39,"t":"2026-10-08T17:00:00Z","v":1613,"vw":13.367671},{"c":13.44,"h":13.45,"l":13.385,"n":139,"o":13.43,"t":"2026-10-08T17:15:00Z","v":13416,"vw":13.415447},{"c":13.43,"h":13.455,"l":13.4001,"n":55,"o":13.455,"t":"2026-10-08T17:30:00Z","v":2046,"vw":13.419454},{"c":13.495,"h":13.5,"l":13.4,"n":81,"o":13.42,"t":"2026-10-08T17:45:00Z","v":5504,"vw":13.438695},{"c":13.5,"h":13.5,"l":13.48,"n":77,"o":13.48,"t":"2026-10-08T18:00:00Z","v":1423,"vw":13.486667},{"c":13.5,"h":13.5,"l":13.485,"n":14,"o":13.5,"t":"2026-10-08T18:15:00Z","v":1271,"vw":13.497537},{"c":13.45,"h":13.475,"l":13.45,"n":15,"o":13.47,"t":"2026-10-08T18:30:00Z","v":910,"vw":13.465},{"c":13.45,"h":13.465,"l":13.43,"n":50,"o":13.465,"t":"2026-10-08T18:45:00Z","v":3523,"vw":13.450157},{"c":13.465,"h":13.465,"l":13.465,"n":8,"o":13.465,"t":"2026-10-08T19:00:00Z","v":887,"vw":13.465},{"c":13.45,"h":13.5,"l":13.45,"n":66,"o":13.465,"t":"2026-10-08T19:15:00Z","v":4128,"vw":13.48553},{"c":13.44,"h":13.48,"l":13.44,"n":60,"o":13.47,"t":"2026-10-08T19:30:00Z","v":2449,"vw":13.469973},{"c":13.42,"h":13.46,"l":13.39,"n":485,"o":13.45,"t":"2026-10-08T19:45:00Z","v":12963,"vw":13.425622},{"c":13.41,"h":13.41,"l":13.41,"n":23,"o":13.41,"t":"2026-10-08T20:00:00Z","v":8042,"vw":13.41},{"c":13.44,"h":13.45,"l":13.44,"n":11,"o":13.45,"t":"2026-10-09T13:30:00Z","v":1951,"vw":13.440849},{"c":13.53,"h":13.53,"l":13.53,"n":9,"o":13.53,"t":"2026-10-09T13:45:00Z","v":134,"vw":13.53},{"c":13.58,"h":13.58,"l":13.52,"n":59,"o":13.535,"t":"2026-10-09T14:00:00Z","v":8298,"vw":13.536378},{"c":13.555,"h":13.65,"l":13.555,"n":23,"o":13.58,"t":"2026-10-09T14:15:00Z","v":1148,"vw":13.585502},{"c":13.48,"h":13.515,"l":13.48,"n":29,"o":13.515,"t":"2026-10-09T14:30:00Z","v":1075,"vw":13.497857},{"c":13.48,"h":13.48,"l":13.41,"n":17,"o":13.48,"t":"2026-10-09T14:45:00Z","v":3049,"vw":13.464864},{"c":13.49,"h":13.49,"l":13.46,"n":21,"o":13.46,"t":"2026-10-09T15:00:00Z","v":721,"vw":13.47},{"c":13.475,"h":13.5,"l":13.475,"n":37,"o":13.48,"t":"2026-10-09T15:30:00Z","v":1444,"vw":13.487573},{"c":13.465,"h":13.465,"l":13.44,"n":15,"o":13.44,"t":"2026-10-09T15:45:00Z","v":632,"vw":13.455},{"c":13.43,"h":13.435,"l":13.425,"n":8,"o":13.425,"t":"2026-10-09T16:00:00Z","v":422,"vw":13.43125},{"c":13.51,"h":13.52,"l":13.44,"n":124,"o":13.475,"t":"2026-10-09T16:15:00Z","v":10164,"vw":13.496092},{"c":13.51,"h":13.525,"l":13.51,"n":5,"o":13.525,"t":"2026-10-09T16:45:00Z","v":427,"vw":13.513686},{"c":13.5,"h":13.54,"l":13.5,"n":6,"o":13.54,"t":"2026-10-09T17:15:00Z","v":313,"vw":13.526667},{"c":13.545,"h":13.55,"l":13.545,"n":16,"o":13.545,"t":"2026-10-09T17:30:00Z","v":548,"vw":13.546667},{"c":13.545,"h":13.545,"l":13.505,"n":11,"o":13.545,"t":"2026-10-09T17:45:00Z","v":589,"vw":13.535},{"c":13.52,"h":13.55,"l":13.5001,"n":20,"o":13.545,"t":"2026-10-09T18:00:00Z","v":825,"vw":13.524262},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-09T18:15:00Z","v":100,"vw":13.58},{"c":13.625,"h":13.625,"l":13.5899,"n":47,"o":13.5899,"t":"2026-10-09T18:30:00Z","v":2619,"vw":13.603905},{"c":13.61,"h":13.625,"l":13.61,"n":22,"o":13.61,"t":"2026-10-09T18:45:00Z","v":846,"vw":13.61625},{"c":13.58,"h":13.58,"l":13.58,"n":4,"o":13.58,"t":"2026-10-09T19:00:00Z","v":128,"vw":13.58},{"c":13.5,"h":13.595,"l":13.5,"n":51,"o":13.555,"t":"2026-10-09T19:15:00Z","v":1598,"vw":13.539627},{"c":13.52,"h":13.545,"l":13.52,"n":35,"o":13.535,"t":"2026-10-09T19:30:00Z","v":900,"vw":13.531667},{"c":13.57,"h":13.58,"l":13.53,"n":356,"o":13.545,"t":"2026-10-09T19:45:00Z","v":10651,"vw":13.560419},{"c":13.56,"h":13.56,"l":13.56,"n":5,"o":13.56,"t":"2026-10-09T20:00:00Z","v":8254,"vw":13.56},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-09T20:45:00Z","v":500,"vw":13.56},{"c":14.65,"h":14.65,"l":14.65,"n":8,"o":14.65,"t":"2026-10-12T08:00:00Z","v":806,"vw":14.65},{"c":13.8,"h":13.83,"l":13.8,"n":2,"o":13.83,"t":"2026-10-12T11:15:00Z","v":500,"vw":13.806},{"c":13.82,"h":13.82,"l":13.51,"n":52,"o":13.6,"t":"2026-10-12T13:30:00Z","v":6073,"vw":13.610249},{"c":13.69,"h":13.7832,"l":13.55,"n":78,"o":13.7832,"t":"2026-10-12T13:45:00Z","v":3247,"vw":13.677792},{"c":13.62,"h":13.62,"l":13.62,"n":3,"o":13.62,"t":"2026-10-12T14:00:00Z","v":160,"vw":13.62},{"c":13.705,"h":13.705,"l":13.6,"n":48,"o":13.61,"t":"2026-10-12T14:15:00Z","v":1914,"vw":13.635278},{"c":13.715,"h":13.79,"l":13.7,"n":77,"o":13.72,"t":"2026-10-12T14:30:00Z","v":4054,"vw":13.747409},{"c":13.75,"h":13.76,"l":13.675,"n":40,"o":13.715,"t":"2026-10-12T14:45:00Z","v":1775,"vw":13.722721},{"c":13.695,"h":13.755,"l":13.695,"n":58,"o":13.71,"t":"2026-10-12T15:00:00Z","v":1767,"vw":13.712857},{"c":13.655,"h":13.69,"l":13.625,"n":72,"o":13.69,"t":"2026-10-12T15:15:00Z","v":3348,"vw":13.66914},{"c":13.69,"h":13.73,"l":13.62,"n":79,"o":13.65,"t":"2026-10-12T15:30:00Z","v":5276,"vw":13.68041},{"c":13.67,"h":13.72,"l":13.66,"n":53,"o":13.715,"t":"2026-10-12T15:45:00Z","v":2660,"vw":13.692752},{"c":13.71,"h":13.71,"l":13.635,"n":95,"o":13.68,"t":"2026-10-12T16:00:00Z","v":3485,"vw":13.667588},{"c":13.675,"h":13.71,"l":13.675,"n":28,"o":13.71,"t":"2026-10-12T16:15:00Z","v":1413,"vw":13.701375},{"c":13.69,"h":13.7,"l":13.66,"n":27,"o":13.7,"t":"2026-10-12T16:30:00Z","v":2206,"vw":13.678492},{"c":13.69,"h":13.69,"l":13.66,"n":7,"o":13.66,"t":"2026-10-12T16:45:00Z","v":605,"vw":13.683333},{"c":13.65,"h":13.69,"l":13.645,"n":88,"o":13.675,"t":"2026-10-12T17:00:00Z","v":3435,"vw":13.675041},{"c":13.68,"h":13.68,"l":13.65,"n":32,"o":13.665,"t":"2026-10-12T17:15:00Z","v":1417,"vw":13.667083},{"c":13.68,"h":13.68,"l":13.65,"n":14,"o":13.68,"t":"2026-10-12T17:30:00Z","v":1206,"vw":13.6726},{"c":13.665,"h":13.69,"l":13.655,"n":39,"o":13.68,"t":"2026-10-12T17:45:00Z","v":1717,"vw":13.678925},{"c":13.68,"h":13.7,"l":13.68,"n":32,"o":13.685,"t":"2026-10-12T18:00:00Z","v":1227,"vw":13.688125},{"c":13.7,"h":13.705,"l":13.67,"n":72,"o":13.7,"t":"2026-10-12T18:15:00Z","v":3686,"vw":13.696975},{"c":13.71,"h":13.71,"l":13.685,"n":27,"o":13.7,"t":"2026-10-12T18:30:00Z","v":771,"vw":13.695},{"c":13.68,"h":13.7,"l":13.64,"n":82,"o":13.68,"t":"2026-10-12T18:45:00Z","v":4161,"vw":13.688172},{"c":13.615,"h":13.705,"l":13.615,"n":88,"o":13.68,"t":"2026-10-12T19:00:00Z","v":8559,"vw":13.669183},{"c":13.58,"h":13.635,"l":13.545,"n":133,"o":13.625,"t":"2026-10-12T19:15:00Z","v":4344,"vw":13.593993},{"c":13.64,"h":13.65,"l":13.56,"n":104,"o":13.58,"t":"2026-10-12T19:30:00Z","v":6241,"vw":13.609105},{"c":13.61,"h":13.67,"l":13.59,"n":573,"o":13.635,"t":"2026-10-12T19:45:00Z","v":21594,"vw":13.626611},{"c":13.6,"h":13.6,"l":13.6,"n":7,"o":13.6,"t":"2026-10-12T20:00:00Z","v":13107,"vw":13.6},{"c":13.75,"h":13.79,"l":13.63,"n":23,"o":13.63,"t":"2026-10-13T13:30:00Z","v":2400,"vw":13.727192},{"c":13.77,"h":13.78,"l":13.77,"n":15,"o":13.78,"t":"2026-10-13T13:45:00Z","v":647,"vw":13.777778},{"c":13.735,"h":13.735,"l":13.735,"n":3,"o":13.735,"t":"2026-10-13T14:00:00Z","v":205,"vw":13.735},{"c":13.71,"h":13.8,"l":13.67,"n":18,"o":13.74,"t":"2026-10-13T14:15:00Z","v":1518,"vw":13.741071},{"c":13.71,"h":13.77,"l":13.71,"n":28,"o":13.71,"t":"2026-10-13T14:30:00Z","v":3641,"vw":13.755064},{"c":13.75,"h":13.77,"l":13.71,"n":64,"o":13.74,"t":"2026-10-13T14:45:00Z","v":5467,"vw":13.742864},{"c":13.74,"h":13.8,"l":13.7,"n":18,"o":13.8,"t":"2026-10-13T15:00:00Z","v":2232,"vw":13.721095},{"c":13.74,"h":13.77,"l":13.7,"n":24,"o":13.7,"t":"2026-10-13T15:15:00Z","v":2058,"vw":13.721777},{"c":13.72,"h":13.77,"l":13.71,"n":32,"o":13.74,"t":"2026-10-13T15:30:00Z","v":1244,"vw":13.73505},{"c":13.755,"h":13.755,"l":13.73,"n":18,"o":13.75,"t":"2026-10-13T15:45:00Z","v":876,"vw":13.745},{"c":13.67,"h":13.775,"l":13.67,"n":116,"o":13.775,"t":"2026-10-13T16:15:00Z","v":10248,"vw":13.752081},{"c":13.69,"h":13.695,"l":13.68,"n":12,"o":13.68,"t":"2026-10-13T16:30:00Z","v":645,"vw":13.691},{"c":13.69,"h":13.72,"l":13.69,"n":15,"o":13.72,"t":"2026-10-13T16:45:00Z","v":1323,"vw":13.696667},{"c":13.7,"h":13.71,"l":13.7,"n":27,"o":13.7,"t":"2026-10-13T17:00:00Z","v":1291,"vw":13.701912},{"c":13.655,"h":13.715,"l":13.645,"n":22,"o":13.715,"t":"2026-10-13T17:15:00Z","v":872,"vw":13.671667},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-13T17:30:00Z","v":136,"vw":13.7},{"c":13.71,"h":13.71,"l":13.71,"n":6,"o":13.71,"t":"2026-10-13T17:45:00Z","v":249,"vw":13.71},{"c":13.67,"h":13.72,"l":13.66,"n":61,"o":13.66,"t":"2026-10-13T18:00:00Z","v":3709,"vw":13.703564},{"c":13.62,"h":13.645,"l":13.61,"n":38,"o":13.645,"t":"2026-10-13T18:15:00Z","v":4173,"vw":13.61417},{"c":13.6,"h":13.63,"l":13.59,"n":72,"o":13.59,"t":"2026-10-13T18:30:00Z","v":2766,"vw":13.605804},{"c":13.5275,"h":13.57,"l":13.515,"n":54,"o":13.56,"t":"2026-10-13T18:45:00Z","v":1312,"vw":13.544643},{"c":13.535,"h":13.55,"l":13.535,"n":41,"o":13.55,"t":"2026-10-13T19:00:00Z","v":1978,"vw":13.5386},{"c":13.55,"h":13.61,"l":13.5,"n":160,"o":13.53,"t":"2026-10-13T19:15:00Z","v":9370,"vw":13.548195},{"c":13.57,"h":13.6,"l":13.56,"n":73,"o":13.57,"t":"2026-10-13T19:30:00Z","v":2944,"vw":13.581318},{"c":13.5,"h":13.55,"l":13.47,"n":420,"o":13.53,"t":"2026-10-13T19:45:00Z","v":18360,"vw":13.498018},{"c":13.49,"h":13.49,"l":13.49,"n":22,"o":13.49,"t":"2026-10-13T20:00:00Z","v":12992,"vw":13.49},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-14T11:00:00Z","v":7412,"vw":13.82},{"c":13.6103,"h":13.6223,"l":13.3375,"n":23,"o":13.42,"t":"2026-10-14T13:30:00Z","v":2465,"vw":13.407066},{"c":13.5,"h":13.6,"l":13.41,"n":10,"o":13.41,"t":"2026-10-14T13:45:00Z","v":1225,"vw":13.573458},{"c":13.445,"h":13.5,"l":13.445,"n":25,"o":13.5,"t":"2026-10-14T14:00:00Z","v":1134,"vw":13.484667},{"c":13.445,"h":13.445,"l":13.44,"n":12,"o":13.445,"t":"2026-10-14T14:15:00Z","v":369,"vw":13.443333},{"c":13.46,"h":13.5741,"l":13.46,"n":5,"o":13.5741,"t":"2026-10-14T14:30:00Z","v":331,"vw":13.521367},{"c":13.385,"h":13.535,"l":13.385,"n":62,"o":13.44,"t":"2026-10-14T14:45:00Z","v":5496,"vw":13.460027},{"c":13.47,"h":13.48,"l":13.405,"n":8,"o":13.48,"t":"2026-10-14T15:00:00Z","v":1536,"vw":13.422203},{"c":13.51,"h":13.565,"l":13.46,"n":50,"o":13.46,"t":"2026-10-14T15:15:00Z","v":3266,"vw":13.511066},{"c":13.46,"h":13.52,"l":13.37,"n":78,"o":13.5,"t":"2026-10-14T15:30:00Z","v":11689,"vw":13.430749},{"c":13.49,"h":13.54,"l":13.49,"n":16,"o":13.54,"t":"2026-10-14T15:45:00Z","v":994,"vw":13.528636},{"c":13.57,"h":13.57,"l":13.5,"n":31,"o":13.53,"t":"2026-10-14T16:00:00Z","v":2743,"vw":13.531195},{"c":13.53,"h":13.53,"l":13.53,"n":10,"o":13.53,"t":"2026-10-14T16:15:00Z","v":359,"vw":13.53},{"c":13.545,"h":13.56,"l":13.5,"n":59,"o":13.54,"t":"2026-10-14T16:30:00Z","v":2748,"vw":13.529048},{"c":13.51,"h":13.57,"l":13.4902,"n":22,"o":13.51,"t":"2026-10-14T16:45:00Z","v":1553,"vw":13.516985},{"c":13.51,"h":13.53,"l":13.49,"n":26,"o":13.51,"t":"2026-10-14T17:00:00Z","v":1030,"vw":13.51},{"c":13.61,"h":13.61,"l":13.5,"n":60,"o":13.5,"t":"2026-10-14T17:15:00Z","v":7151,"vw":13.542054},{"c":13.63,"h":13.725,"l":13.63,"n":52,"o":13.64,"t":"2026-10-14T17:30:00Z","v":5430,"vw":13.692267},{"c":13.66,"h":13.67,"l":13.59,"n":46,"o":13.62,"t":"2026-10-14T17:45:00Z","v":1676,"vw":13.641429},{"c":13.68,"h":13.73,"l":13.63,"n":33,"o":13.63,"t":"2026-10-14T18:00:00Z","v":1827,"vw":13.692727},{"c":13.73,"h":13.73,"l":13.67,"n":23,"o":13.72,"t":"2026-10-14T18:15:00Z","v":2141,"vw":13.700802},{"c":13.72,"h":13.725,"l":13.69,"n":30,"o":13.725,"t":"2026-10-14T18:30:00Z","v":1411,"vw":13.703789},{"c":13.69,"h":13.72,"l":13.68,"n":35,"o":13.72,"t":"2026-10-14T18:45:00Z","v":1726,"vw":13.695},{"c":13.75,"h":13.75,"l":13.69,"n":103,"o":13.69,"t":"2026-10-14T19:00:00Z","v":9374,"vw":13.713004},{"c":13.715,"h":13.8,"l":13.695,"n":137,"o":13.75,"t":"2026-10-14T19:15:00Z","v":16470,"vw":13.748714},{"c":13.665,"h":13.73,"l":13.59,"n":86,"o":13.71,"t":"2026-10-14T19:30:00Z","v":3589,"vw":13.676555},{"c":13.62,"h":13.665,"l":13.56,"n":446,"o":13.665,"t":"2026-10-14T19:45:00Z","v":18512,"vw":13.606467},{"c":13.6,"h":13.6,"l":13.6,"n":10,"o":13.6,"t":"2026-10-14T20:00:00Z","v":21924,"vw":13.6},{"c":13.69,"h":13.72,"l":13.69,"n":8,"o":13.72,"t":"2026-10-15T13:30:00Z","v":1342,"vw":13.717739},{"c":13.79,"h":13.79,"l":13.686,"n":4,"o":13.686,"t":"2026-10-15T13:45:00Z","v":436,"vw":13.753721},{"c":13.845,"h":13.9,"l":13.8,"n":79,"o":13.8,"t":"2026-10-15T14:00:00Z","v":4179,"vw":13.857681},{"c":13.82,"h":13.84,"l":13.8,"n":32,"o":13.8,"t":"2026-10-15T14:30:00Z","v":872,"vw":13.824},{"c":13.8535,"h":13.8535,"l":13.835,"n":8,"o":13.835,"t":"2026-10-15T14:45:00Z","v":434,"vw":13.841167},{"c":13.8999,"h":13.8999,"l":13.82,"n":49,"o":13.86,"t":"2026-10-15T15:00:00Z","v":3975,"vw":13.849546},{"c":13.825,"h":13.88,"l":13.82,"n":129,"o":13.82,"t":"2026-10-15T15:15:00Z","v":6597,"vw":13.851375},{"c":13.925,"h":13.93,"l":13.85,"n":47,"o":13.86,"t":"2026-10-15T15:30:00Z","v":3164,"vw":13.869856},{"c":13.93,"h":13.95,"l":13.93,"n":8,"o":13.94,"t":"2026-10-15T15:45:00Z","v":499,"vw":13.939868},{"c":13.905,"h":13.93,"l":13.9001,"n":26,"o":13.93,"t":"2026-10-15T16:00:00Z","v":1098,"vw":13.910468},{"c":13.96,"h":13.96,"l":13.925,"n":24,"o":13.93,"t":"2026-10-15T16:15:00Z","v":2566,"vw":13.952779},{"c":13.94,"h":13.96,"l":13.94,"n":3,"o":13.96,"t":"2026-10-15T16:30:00Z","v":505,"vw":13.944},{"c":14.01,"h":14.015,"l":13.94,"n":98,"o":13.96,"t":"2026-10-15T16:45:00Z","v":7267,"vw":13.974234},{"c":13.95,"h":14.017453,"l":13.9103,"n":83,"o":14.01,"t":"2026-10-15T17:00:00Z","v":6847,"vw":13.958025},{"c":13.94,"h":13.96,"l":13.89,"n":18,"o":13.96,"t":"2026-10-15T17:15:00Z","v":571,"vw":13.926},{"c":13.915,"h":13.95,"l":13.915,"n":17,"o":13.95,"t":"2026-10-15T17:30:00Z","v":657,"vw":13.925465},{"c":13.915,"h":13.95,"l":13.91,"n":53,"o":13.91,"t":"2026-10-15T17:45:00Z","v":3306,"vw":13.921182},{"c":13.94,"h":13.95,"l":13.9,"n":46,"o":13.92,"t":"2026-10-15T18:00:00Z","v":2089,"vw":13.923909},{"c":13.91,"h":13.93,"l":13.91,"n":8,"o":13.93,"t":"2026-10-15T18:15:00Z","v":634,"vw":13.913226},{"c":13.91,"h":13.925,"l":13.91,"n":44,"o":13.92,"t":"2026-10-15T18:30:00Z","v":1150,"vw":13.917871},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-15T18:45:00Z","v":400,"vw":13.91},{"c":13.93,"h":13.94,"l":13.915,"n":74,"o":13.93,"t":"2026-10-15T19:00:00Z","v":2593,"vw":13.924648},{"c":13.965,"h":14.005,"l":13.94,"n":60,"o":13.94,"t":"2026-10-15T19:15:00Z","v":3817,"vw":13.955997},{"c":13.94,"h":13.96,"l":13.92,"n":72,"o":13.92,"t":"2026-10-15T19:30:00Z","v":2008,"vw":13.93471},{"c":13.88,"h":13.9502,"l":13.88,"n":477,"o":13.935,"t":"2026-10-15T19:45:00Z","v":15034,"vw":13.914469},{"c":13.92,"h":13.92,"l":13.92,"n":19,"o":13.92,"t":"2026-10-15T20:00:00Z","v":8771,"vw":13.92},{"c":13.9,"h":13.97,"l":13.9,"n":19,"o":13.95,"t":"2026-10-16T13:30:00Z","v":2313,"vw":13.943333},{"c":13.7883,"h":13.905,"l":13.7883,"n":12,"o":13.905,"t":"2026-10-16T13:45:00Z","v":1089,"vw":13.858834},{"c":13.76,"h":13.78,"l":13.76,"n":12,"o":13.78,"t":"2026-10-16T14:15:00Z","v":518,"vw":13.773115},{"c":13.68,"h":13.74,"l":13.68,"n":13,"o":13.74,"t":"2026-10-16T14:30:00Z","v":1714,"vw":13.695404},{"c":13.76,"h":13.76,"l":13.685,"n":37,"o":13.69,"t":"2026-10-16T14:45:00Z","v":2651,"vw":13.710628},{"c":13.71,"h":13.72,"l":13.71,"n":7,"o":13.72,"t":"2026-10-16T15:00:00Z","v":360,"vw":13.713215},{"c":13.68,"h":13.74,"l":13.68,"n":32,"o":13.72,"t":"2026-10-16T15:15:00Z","v":1810,"vw":13.708047},{"c":13.685,"h":13.73,"l":13.685,"n":11,"o":13.73,"t":"2026-10-16T15:30:00Z","v":639,"vw":13.71822},{"c":13.64,"h":13.72,"l":13.62,"n":47,"o":13.71,"t":"2026-10-16T15:45:00Z","v":2846,"vw":13.648347},{"c":13.59,"h":13.64,"l":13.56,"n":32,"o":13.64,"t":"2026-10-16T16:00:00Z","v":2554,"vw":13.5795},{"c":13.53,"h":13.61,"l":13.52,"n":47,"o":13.56,"t":"2026-10-16T16:15:00Z","v":3076,"vw":13.555736},{"c":13.54,"h":13.565,"l":13.52,"n":34,"o":13.52,"t":"2026-10-16T16:30:00Z","v":2623,"vw":13.540514},{"c":13.47,"h":13.5201,"l":13.46,"n":56,"o":13.52,"t":"2026-10-16T16:45:00Z","v":5820,"vw":13.489536},{"c":13.41,"h":13.51,"l":13.33,"n":281,"o":13.51,"t":"2026-10-16T17:00:00Z","v":22332,"vw":13.425067},{"c":13.285,"h":13.4,"l":13.285,"n":36,"o":13.38,"t":"2026-10-16T17:15:00Z","v":2165,"vw":13.359355},{"c":13.4083,"h":13.4083,"l":13.315,"n":78,"o":13.32,"t":"2026-10-16T17:30:00Z","v":4182,"vw":13.348194},{"c":13.31,"h":13.4,"l":13.285,"n":59,"o":13.4,"t":"2026-10-16T17:45:00Z","v":4389,"vw":13.324976},{"c":13.335,"h":13.34,"l":13.29,"n":40,"o":13.31,"t":"2026-10-16T18:00:00Z","v":2722,"vw":13.320116},{"c":13.28,"h":13.32,"l":13.28,"n":65,"o":13.31,"t":"2026-10-16T18:15:00Z","v":3636,"vw":13.298679},{"c":13.26,"h":13.3,"l":13.26,"n":72,"o":13.295,"t":"2026-10-16T18:30:00Z","v":4402,"vw":13.285732},{"c":13.31,"h":13.31,"l":13.245,"n":61,"o":13.25,"t":"2026-10-16T18:45:00Z","v":3114,"vw":13.261729},{"c":13.33,"h":13.33,"l":13.3,"n":34,"o":13.32,"t":"2026-10-16T19:00:00Z","v":2097,"vw":13.323455},{"c":13.38,"h":13.38,"l":13.34,"n":49,"o":13.34,"t":"2026-10-16T19:15:00Z","v":2571,"vw":13.369722},{"c":13.36,"h":13.36,"l":13.29,"n":110,"o":13.36,"t":"2026-10-16T19:30:00Z","v":7492,"vw":13.322439},{"c":13.4,"h":13.4,"l":13.3,"n":419,"o":13.32,"t":"2026-10-16T19:45:00Z","v":21256,"vw":13.34108},{"c":13.4,"h":13.4,"l":13.4,"n":7,"o":13.4,"t":"2026-10-16T20:00:00Z","v":15565,"vw":13.4},{"c":13.46,"h":13.71,"l":13.44,"n":22,"o":13.44,"t":"2026-10-19T13:30:00Z","v":3196,"vw":13.462381},{"c":13.705,"h":13.705,"l":13.705,"n":2,"o":13.705,"t":"2026-10-19T13:45:00Z","v":125,"vw":13.705},{"c":13.705,"h":13.705,"l":13.475,"n":5,"o":13.475,"t":"2026-10-19T14:00:00Z","v":266,"vw":13.59},{"c":13.625,"h":13.68,"l":13.625,"n":18,"o":13.68,"t":"2026-10-19T14:30:00Z","v":355,"vw":13.6525},{"c":13.575,"h":13.63,"l":13.565,"n":48,"o":13.63,"t":"2026-10-19T14:45:00Z","v":2248,"vw":13.593846},{"c":13.67,"h":13.71,"l":13.57,"n":148,"o":13.57,"t":"2026-10-19T15:00:00Z","v":14269,"vw":13.618706},{"c":13.64,"h":13.72,"l":13.64,"n":77,"o":13.72,"t":"2026-10-19T15:15:00Z","v":5428,"vw":13.654597},{"c":13.64,"h":13.64,"l":13.61,"n":33,"o":13.64,"t":"2026-10-19T15:30:00Z","v":909,"vw":13.633092},{"c":13.64,"h":13.64,"l":13.64,"n":19,"o":13.64,"t":"2026-10-19T15:45:00Z","v":277,"vw":13.64},{"c":13.66,"h":13.68,"l":13.645,"n":51,"o":13.66,"t":"2026-10-19T16:00:00Z","v":4768,"vw":13.666642},{"c":13.63,"h":13.65,"l":13.63,"n":28,"o":13.64,"t":"2026-10-19T16:15:00Z","v":1044,"vw":13.64},{"c":13.62,"h":13.63,"l":13.58,"n":70,"o":13.5876,"t":"2026-10-19T16:30:00Z","v":4475,"vw":13.600749},{"c":13.685,"h":13.685,"l":13.64,"n":35,"o":13.645,"t":"2026-10-19T16:45:00Z","v":1527,"vw":13.662372},{"c":13.71,"h":13.71,"l":13.685,"n":9,"o":13.685,"t":"2026-10-19T17:00:00Z","v":380,"vw":13.693333},{"c":13.68,"h":13.7,"l":13.68,"n":17,"o":13.7,"t":"2026-10-19T17:15:00Z","v":763,"vw":13.683322},{"c":13.72,"h":13.74,"l":13.695,"n":68,"o":13.72,"t":"2026-10-19T17:30:00Z","v":4907,"vw":13.712765},{"c":13.69,"h":13.7,"l":13.67,"n":60,"o":13.69,"t":"2026-10-19T17:45:00Z","v":4657,"vw":13.690692},{"c":13.695,"h":13.7,"l":13.69,"n":21,"o":13.69,"t":"2026-10-19T18:00:00Z","v":895,"vw":13.697273},{"c":13.6913,"h":13.6913,"l":13.69,"n":17,"o":13.69,"t":"2026-10-19T18:15:00Z","v":692,"vw":13.690591},{"c":13.7,"h":13.71,"l":13.67,"n":45,"o":13.69,"t":"2026-10-19T18:30:00Z","v":2584,"vw":13.691185},{"c":13.69,"h":13.74,"l":13.68,"n":58,"o":13.74,"t":"2026-10-19T18:45:00Z","v":3038,"vw":13.698523},{"c":13.67,"h":13.69,"l":13.65,"n":62,"o":13.69,"t":"2026-10-19T19:00:00Z","v":2270,"vw":13.671333},{"c":13.69,"h":13.69,"l":13.67,"n":41,"o":13.67,"t":"2026-10-19T19:15:00Z","v":520,"vw":13.676667},{"c":13.71,"h":13.715,"l":13.675,"n":200,"o":13.675,"t":"2026-10-19T19:30:00Z","v":5149,"vw":13.695327},{"c":13.75,"h":13.78,"l":13.69,"n":479,"o":13.7,"t":"2026-10-19T19:45:00Z","v":17281,"vw":13.731523},{"c":13.74,"h":13.74,"l":13.74,"n":21,"o":13.74,"t":"2026-10-19T20:00:00Z","v":9088,"vw":13.74},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-19T20:45:00Z","v":100,"vw":13.76},{"c":13.77,"h":13.77,"l":13.77,"n":10,"o":13.77,"t":"2026-10-20T13:30:00Z","v":497,"vw":13.77},{"c":13.8617,"h":13.92,"l":13.835,"n":25,"o":13.835,"t":"2026-10-20T14:00:00Z","v":1829,"vw":13.858285},{"c":13.96,"h":13.985,"l":13.87,"n":73,"o":13.87,"t":"2026-10-20T14:15:00Z","v":2338,"vw":13.94376},{"c":14.035,"h":14.07,"l":13.96,"n":73,"o":13.97,"t":"2026-10-20T14:30:00Z","v":5802,"vw":13.996939},{"c":14.08,"h":14.085,"l":14.01,"n":132,"o":14.04,"t":"2026-10-20T14:45:00Z","v":6399,"vw":14.041185},{"c":14.145,"h":14.19,"l":14.035,"n":77,"o":14.085,"t":"2026-10-20T15:00:00Z","v":3565,"vw":14.116595},{"c":14.165,"h":14.2,"l":14.14,"n":106,"o":14.14,"t":"2026-10-20T15:15:00Z","v":3637,"vw":14.171241},{"c":14.18,"h":14.19,"l":14.155,"n":55,"o":14.155,"t":"2026-10-20T15:30:00Z","v":2349,"vw":14.166944},{"c":14.2,"h":14.2,"l":14.13,"n":229,"o":14.16,"t":"2026-10-20T15:45:00Z","v":6881,"vw":14.160903},{"c":14.185,"h":14.23,"l":14.18,"n":78,"o":14.2,"t":"2026-10-20T16:00:00Z","v":4738,"vw":14.195822},{"c":14.19,"h":14.19,"l":14.16,"n":35,"o":14.16,"t":"2026-10-20T16:15:00Z","v":1581,"vw":14.171429},{"c":14.2278,"h":14.2278,"l":14.2,"n":26,"o":14.2,"t":"2026-10-20T16:30:00Z","v":941,"vw":14.212231},{"c":14.24,"h":14.24,"l":14.19,"n":56,"o":14.2,"t":"2026-10-20T16:45:00Z","v":1916,"vw":14.2125},{"c":14.245,"h":14.25,"l":14.21,"n":48,"o":14.21,"t":"2026-10-20T17:00:00Z","v":3418,"vw":14.230599},{"c":14.21,"h":14.2707,"l":14.21,"n":53,"o":14.25,"t":"2026-10-20T17:15:00Z","v":1930,"vw":14.231984},{"c":14.25,"h":14.28,"l":14.205,"n":70,"o":14.2271,"t":"2026-10-20T17:30:00Z","v":3778,"vw":14.249369},{"c":14.17,"h":14.255,"l":14.17,"n":42,"o":14.255,"t":"2026-10-20T17:45:00Z","v":2789,"vw":14.2215},{"c":14.125,"h":14.185,"l":14.125,"n":50,"o":14.17,"t":"2026-10-20T18:00:00Z","v":3781,"vw":14.174085},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-20T18:15:00Z","v":101,"vw":14.16},{"c":14.15,"h":14.16,"l":14.12,"n":23,"o":14.16,"t":"2026-10-20T18:30:00Z","v":693,"vw":14.14},{"c":14.15,"h":14.18,"l":14.12,"n":227,"o":14.15,"t":"2026-10-20T18:45:00Z","v":10033,"vw":14.141569},{"c":14.165,"h":14.17,"l":14.15,"n":19,"o":14.17,"t":"2026-10-20T19:00:00Z","v":1605,"vw":14.160367},{"c":14.17,"h":14.17,"l":14.14,"n":80,"o":14.165,"t":"2026-10-20T19:15:00Z","v":3522,"vw":14.154423},{"c":14.17,"h":14.22,"l":14.16,"n":89,"o":14.21,"t":"2026-10-20T19:30:00Z","v":6137,"vw":14.19629},{"c":14.2241,"h":14.23,"l":14.17,"n":556,"o":14.18,"t":"2026-10-20T19:45:00Z","v":17682,"vw":14.201483},{"c":14.23,"h":14.23,"l":14.23,"n":7,"o":14.23,"t":"2026-10-20T20:00:00Z","v":12032,"vw":14.23},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T21:15:00Z","v":100,"vw":14.1},{"c":14.1558,"h":14.1558,"l":14.1341,"n":2,"o":14.1341,"t":"2026-10-20T22:15:00Z","v":200,"vw":14.14495},{"c":13.955,"h":14.344,"l":13.72,"n":52,"o":14.19,"t":"2026-10-21T13:30:00Z","v":2318,"vw":14.066969},{"c":14.112,"h":14.175,"l":14.11,"n":11,"o":14.113,"t":"2026-10-21T13:45:00Z","v":639,"vw":14.123545},{"c":14.03,"h":14.14,"l":13.9499,"n":80,"o":14.14,"t":"2026-10-21T14:00:00Z","v":2055,"vw":14.015991},{"c":14.12,"h":14.12,"l":14.05,"n":39,"o":14.05,"t":"2026-10-21T14:15:00Z","v":2021,"vw":14.097279},{"c":14.105,"h":14.125,"l":14.08,"n":46,"o":14.0977,"t":"2026-10-21T14:45:00Z","v":3240,"vw":14.111589},{"c":14,"h":14.105,"l":13.98,"n":75,"o":14.105,"t":"2026-10-21T15:00:00Z","v":3919,"vw":14.047912},{"c":13.985,"h":14.03,"l":13.98,"n":22,"o":14,"t":"2026-10-21T15:15:00Z","v":829,"vw":13.994167},{"c":14.035,"h":14.05,"l":14.025,"n":56,"o":14.03,"t":"2026-10-21T15:30:00Z","v":3450,"vw":14.033495},{"c":14.01,"h":14.035,"l":13.99,"n":80,"o":14.035,"t":"2026-10-21T15:45:00Z","v":5800,"vw":14.024569},{"c":13.975,"h":14.04,"l":13.955,"n":126,"o":13.99,"t":"2026-10-21T16:00:00Z","v":5326,"vw":13.978068},{"c":13.955,"h":13.99,"l":13.95,"n":66,"o":13.975,"t":"2026-10-21T16:15:00Z","v":2779,"vw":13.966667},{"c":13.985,"h":14.02,"l":13.955,"n":69,"o":13.955,"t":"2026-10-21T16:30:00Z","v":4618,"vw":13.974861},{"c":13.985,"h":13.985,"l":13.945,"n":61,"o":13.96,"t":"2026-10-21T16:45:00Z","v":3731,"vw":13.960353},{"c":14.005,"h":14.05,"l":13.95,"n":168,"o":13.95,"t":"2026-10-21T17:00:00Z","v":6972,"vw":14.007523},{"c":13.955,"h":13.985,"l":13.925,"n":49,"o":13.97,"t":"2026-10-21T17:15:00Z","v":2691,"vw":13.95525},{"c":13.955,"h":13.99,"l":13.94,"n":55,"o":13.94,"t":"2026-10-21T17:30:00Z","v":2984,"vw":13.9598},{"c":13.95,"h":13.98,"l":13.95,"n":127,"o":13.95,"t":"2026-10-21T17:45:00Z","v":8628,"vw":13.966804},{"c":14.01,"h":14.02,"l":13.9501,"n":94,"o":13.9501,"t":"2026-10-21T18:00:00Z","v":9246,"vw":13.987815},{"c":14.045,"h":14.065,"l":14.01,"n":107,"o":14.03,"t":"2026-10-21T18:15:00Z","v":6186,"vw":14.037229},{"c":14.04,"h":14.05,"l":14.01,"n":69,"o":14.035,"t":"2026-10-21T18:30:00Z","v":3644,"vw":14.031207},{"c":14.02,"h":14.05,"l":14.015,"n":85,"o":14.05,"t":"2026-10-21T18:45:00Z","v":5735,"vw":14.025517},{"c":13.94,"h":14,"l":13.93,"n":69,"o":14,"t":"2026-10-21T19:00:00Z","v":2815,"vw":13.958389},{"c":14.01,"h":14.01,"l":13.94,"n":115,"o":13.945,"t":"2026-10-21T19:15:00Z","v":4464,"vw":13.973226},{"c":14.03,"h":14.08,"l":13.985,"n":183,"o":14.01,"t":"2026-10-21T19:30:00Z","v":17168,"vw":14.058065},{"c":14.04,"h":14.05,"l":14.02,"n":507,"o":14.02,"t":"2026-10-21T19:45:00Z","v":17295,"vw":14.035706},{"c":14.05,"h":14.05,"l":14.05,"n":29,"o":14.05,"t":"2026-10-21T20:00:00Z","v":12742,"vw":14.05},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-21T21:00:00Z","v":100,"vw":14},{"c":14.145,"h":14.41,"l":14.11,"n":21,"o":14.11,"t":"2026-10-22T13:30:00Z","v":3907,"vw":14.194365},{"c":14.15,"h":14.15,"l":14.05,"n":3,"o":14.1144,"t":"2026-10-22T13:45:00Z","v":6500,"vw":14.146271},{"c":14.1185,"h":14.255,"l":14.02,"n":52,"o":14.02,"t":"2026-10-22T14:00:00Z","v":3464,"vw":14.214283},{"c":14.18,"h":14.18,"l":14.1401,"n":6,"o":14.1401,"t":"2026-10-22T14:15:00Z","v":1310,"vw":14.14675},{"c":14.14,"h":14.14,"l":14.1,"n":23,"o":14.1,"t":"2026-10-22T14:30:00Z","v":1308,"vw":14.111318},{"c":14.15,"h":14.15,"l":14.14,"n":11,"o":14.14,"t":"2026-10-22T14:45:00Z","v":582,"vw":14.1425},{"c":14.17,"h":14.19,"l":14.17,"n":30,"o":14.17,"t":"2026-10-22T15:00:00Z","v":1237,"vw":14.177229},{"c":14.2106,"h":14.2106,"l":14.2106,"n":11,"o":14.2106,"t":"2026-10-22T15:15:00Z","v":400,"vw":14.2106},{"c":14.12,"h":14.18,"l":14.12,"n":68,"o":14.17,"t":"2026-10-22T15:30:00Z","v":5466,"vw":14.134886},{"c":14.07,"h":14.07,"l":14.01,"n":27,"o":14.01,"t":"2026-10-22T16:00:00Z","v":1100,"vw":14.061781},{"c":14.095,"h":14.095,"l":14.07,"n":36,"o":14.07,"t":"2026-10-22T16:15:00Z","v":1460,"vw":14.085985},{"c":14.04,"h":14.085,"l":14.04,"n":107,"o":14.085,"t":"2026-10-22T16:30:00Z","v":3232,"vw":14.042138},{"c":13.925,"h":14.05,"l":13.925,"n":58,"o":14.05,"t":"2026-10-22T16:45:00Z","v":3216,"vw":14.002933},{"c":13.9034,"h":13.91,"l":13.9001,"n":10,"o":13.9001,"t":"2026-10-22T17:00:00Z","v":558,"vw":13.903033},{"c":13.92,"h":13.94,"l":13.92,"n":8,"o":13.94,"t":"2026-10-22T17:15:00Z","v":481,"vw":13.924728},{"c":14.01,"h":14.05,"l":13.95,"n":67,"o":13.95,"t":"2026-10-22T17:30:00Z","v":3977,"vw":14.015409},{"c":13.97,"h":14.01,"l":13.97,"n":37,"o":14.01,"t":"2026-10-22T17:45:00Z","v":1619,"vw":13.988064},{"c":13.985,"h":13.99,"l":13.94,"n":18,"o":13.94,"t":"2026-10-22T18:00:00Z","v":891,"vw":13.963783},{"c":14.04,"h":14.05,"l":14,"n":130,"o":14,"t":"2026-10-22T18:15:00Z","v":6709,"vw":14.028106},{"c":14.08,"h":14.09,"l":14.04,"n":34,"o":14.04,"t":"2026-10-22T18:30:00Z","v":1604,"vw":14.060658},{"c":14.12,"h":14.12,"l":14.09,"n":71,"o":14.1,"t":"2026-10-22T18:45:00Z","v":4279,"vw":14.101507},{"c":14.135,"h":14.1687,"l":14.12,"n":54,"o":14.15,"t":"2026-10-22T19:00:00Z","v":4731,"vw":14.155389},{"c":14.12,"h":14.21,"l":14.12,"n":108,"o":14.14,"t":"2026-10-22T19:15:00Z","v":6648,"vw":14.167736},{"c":14.05,"h":14.125,"l":14.05,"n":201,"o":14.12,"t":"2026-10-22T19:30:00Z","v":6766,"vw":14.087752},{"c":14.12,"h":14.18,"l":14.08,"n":460,"o":14.125,"t":"2026-10-22T19:45:00Z","v":23690,"vw":14.127523},{"c":14.14,"h":14.14,"l":14.14,"n":24,"o":14.14,"t":"2026-10-22T20:00:00Z","v":13684,"vw":14.14},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-22T21:15:00Z","v":4500,"vw":14.42},{"c":14.03,"h":14.09,"l":14.03,"n":9,"o":14.09,"t":"2026-10-23T13:30:00Z","v":593,"vw":14.076817},{"c":14.0001,"h":14.0001,"l":14.0001,"n":3,"o":14.0001,"t":"2026-10-23T13:45:00Z","v":297,"vw":14.0001},{"c":14.085,"h":14.11,"l":13.98,"n":32,"o":14.11,"t":"2026-10-23T14:00:00Z","v":3499,"vw":14.079031},{"c":13.92,"h":14.05,"l":13.9,"n":41,"o":14.05,"t":"2026-10-23T14:15:00Z","v":3534,"vw":13.956474},{"c":14.02,"h":14.02,"l":13.94,"n":35,"o":13.94,"t":"2026-10-23T14:30:00Z","v":1426,"vw":13.982},{"c":14,"h":14.045,"l":14,"n":63,"o":14.035,"t":"2026-10-23T14:45:00Z","v":14643,"vw":14.037256},{"c":13.96,"h":14.01,"l":13.93,"n":126,"o":13.98,"t":"2026-10-23T15:00:00Z","v":10372,"vw":13.975063},{"c":13.95,"h":13.96,"l":13.91,"n":46,"o":13.94,"t":"2026-10-23T15:15:00Z","v":3071,"vw":13.941008},{"c":13.9,"h":13.9,"l":13.84,"n":52,"o":13.9,"t":"2026-10-23T15:30:00Z","v":2523,"vw":13.87101},{"c":13.89,"h":13.89,"l":13.84,"n":42,"o":13.85,"t":"2026-10-23T15:45:00Z","v":2485,"vw":13.876333},{"c":13.965,"h":13.97,"l":13.86,"n":69,"o":13.89,"t":"2026-10-23T16:00:00Z","v":4526,"vw":13.921331},{"c":13.955,"h":13.98,"l":13.94,"n":39,"o":13.965,"t":"2026-10-23T16:15:00Z","v":3903,"vw":13.971841},{"c":13.96,"h":13.97,"l":13.93,"n":64,"o":13.94,"t":"2026-10-23T16:30:00Z","v":2889,"vw":13.948571},{"c":13.96,"h":14,"l":13.96,"n":53,"o":13.96,"t":"2026-10-23T16:45:00Z","v":5591,"vw":13.975733},{"c":13.955,"h":13.955,"l":13.955,"n":6,"o":13.955,"t":"2026-10-23T17:00:00Z","v":946,"vw":13.955},{"c":14.005,"h":14.005,"l":13.9601,"n":79,"o":13.97,"t":"2026-10-23T17:15:00Z","v":4152,"vw":13.987673},{"c":13.995,"h":14,"l":13.995,"n":3,"o":14,"t":"2026-10-23T17:30:00Z","v":300,"vw":13.996667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4796978464835936,"strike":21.629907706439724,"iv":1.4041402149429283,"gamma":0.06381131923688334,"theta":-0.02647492346162331,"vega":0.010769815654956638,"rho":0.001761045313794654,"breakevenPct":57.982176155222},{"delta":0.25,"premium":0.41208515134216284,"strike":18.73222077180698,"iv":0.982793967153187,"gamma":0.1268745538361476,"theta":-0.019842526843780958,"vega":0.012094196924643422,"rho":0.002328576664961504,"breakevenPct":36.79389727151941},{"delta":0.3,"premium":0.3444724562007321,"strike":15.834533837174233,"iv":0.5614477193634456,"gamma":0.18993778843541187,"theta":-0.013210130225938602,"vega":0.013418578194330205,"rho":0.0028961080161283535,"breakevenPct":15.605618387816826},{"delta":0.35,"premium":0.4376344653026787,"strike":14.812275891162201,"iv":0.45067262180974477,"gamma":0.20212286437460453,"theta":-0.011397616536595654,"vega":0.01360476692680869,"rho":0.0033594389518820022,"breakevenPct":8.96684784898093},{"delta":0.4,"premium":0.5958289390423962,"strike":14.54861843492934,"iv":0.4655218097447796,"gamma":0.19372801096815018,"theta":-0.011534718413836742,"vega":0.013330563172326513,"rho":0.0037806214049966036,"breakevenPct":8.213271696832699},{"delta":0.45,"premium":0.7540234127821136,"strike":14.284960978696478,"iv":0.4803709976798144,"gamma":0.18533315756169585,"theta":-0.011671820291077831,"vega":0.013056359417844336,"rho":0.004201803858111204,"breakevenPct":7.459695544684468},{"delta":0.5,"premium":0.9122178865218309,"strike":14.021303522463615,"iv":0.49522018561484915,"gamma":0.1769383041552415,"theta":-0.011808922168318919,"vega":0.01278215566336216,"rho":0.0046229863112258055,"breakevenPct":6.706119392536237},{"delta":0.55,"premium":1.0704123602615485,"strike":13.757646066230752,"iv":0.510069373549884,"gamma":0.16854345074878718,"theta":-0.011946024045560008,"vega":0.012507951908879983,"rho":0.005044168764340407,"breakevenPct":5.952543240388005},{"delta":0.6,"premium":1.2286068340012657,"strike":13.49398860999789,"iv":0.5249185614849188,"gamma":0.16014859734233286,"theta":-0.012083125922801096,"vega":0.012233748154397806,"rho":0.005465351217455007,"breakevenPct":5.198967088239775},{"delta":0.65,"premium":1.386801307740983,"strike":13.230331153765029,"iv":0.5397677494199535,"gamma":0.1517537439358785,"theta":-0.012220227800042185,"vega":0.01195954439991563,"rho":0.005886533670569608,"breakevenPct":4.445390936091544},{"delta":0.7,"premium":1.5449957814807003,"strike":12.966673697532165,"iv":0.5546169373549884,"gamma":0.1433588905294242,"theta":-0.012357329677283273,"vega":0.011685340645433452,"rho":0.006307716123684208,"breakevenPct":3.6918147839433137},{"delta":0.75,"premium":1.703190255220418,"strike":12.703016241299304,"iv":0.5694661252900232,"gamma":0.13496403712296984,"theta":-0.012494431554524362,"vega":0.011411136890951277,"rho":0.00672889857679881,"breakevenPct":2.9382386317950813},{"delta":0.8,"premium":2.434794071768933,"strike":11.915532838560129,"iv":0.8218380298842604,"gamma":0.11916960424917288,"theta":-0.014124723561428368,"vega":0.010706237710988241,"rho":0.0067111311092808955,"breakevenPct":2.538956129539559},{"delta":0.85,"premium":5.0860726446773175,"strike":9.374371267082443,"iv":1.8693946815549505,"gamma":0.07860266620209869,"theta":-0.02075395643720383,"vega":0.008559445150067568,"rho":0.0052238356466019625,"breakevenPct":3.32578715083788},{"delta":0.9,"premium":7.737351217585709,"strike":6.8332096956047526,"iv":2.9169513332256427,"gamma":0.0380357281550244,"theta":-0.027383189312979308,"vega":0.006412652589146889,"rho":0.0037365401839230274,"breakevenPct":4.1126181721362025}],"put":[{"delta":0.1,"premium":1.171066980721205,"strike":5.8988836546465855,"iv":4.332962609648006,"gamma":0.017520029785677682,"theta":-0.04352524727218021,"vega":0.006410001913708013,"rho":-0.001995484591339267,"breakevenPct":66.21781583475969},{"delta":0.15,"premium":1.0643679018631218,"strike":7.677201635614638,"iv":3.4267765617902457,"gamma":0.0371805821063464,"theta":-0.0378072388475627,"vega":0.00823920398436857,"rho":-0.0024636623109512996,"breakevenPct":52.74859782957115},{"delta":0.2,"premium":0.9576688230050385,"strike":9.455519616582691,"iv":2.5205905139324853,"gamma":0.05684113442701513,"theta":-0.03208923042294519,"vega":0.010068406055029126,"rho":-0.0029318400305633325,"breakevenPct":39.2793798243826},{"delta":0.25,"premium":0.8509697441469553,"strike":11.233837597550746,"iv":1.6144044660747254,"gamma":0.07650168674768386,"theta":-0.026371221998327674,"vega":0.011897608125689683,"rho":-0.003400017750175365,"breakevenPct":25.810161819194064},{"delta":0.3,"premium":0.8442779291553132,"strike":12.622615803814714,"iv":0.9613108991825613,"gamma":0.09031607629427793,"theta":-0.02193950953678474,"vega":0.013074931880108992,"rho":-0.003942293579428372,"breakevenPct":15.838957665884951},{"delta":0.35,"premium":1.084826294277929,"strike":13.048365122615804,"iv":0.9339181880108991,"gamma":0.0896774523160763,"theta":-0.020687806539509537,"vega":0.012640667574931881,"rho":-0.004667756401960457,"breakevenPct":14.515621090833333},{"delta":0.4,"premium":1.3253746594005449,"strike":13.474114441416894,"iv":0.906525476839237,"gamma":0.08903882833787466,"theta":-0.019436103542234334,"vega":0.012206403269754768,"rho":-0.005393219224492541,"breakevenPct":13.192284515781711},{"delta":0.45,"premium":1.5659230245231606,"strike":13.899863760217983,"iv":0.8791327656675749,"gamma":0.08840020435967302,"theta":-0.01818440054495913,"vega":0.011772138964577657,"rho":-0.006118682047024625,"breakevenPct":11.868947940730092},{"delta":0.5,"premium":1.8064713896457767,"strike":14.325613079019075,"iv":0.8517400544959127,"gamma":0.08776158038147139,"theta":-0.016932697547683923,"vega":0.011337874659400544,"rho":-0.0068441448695567095,"breakevenPct":10.545611365678472},{"delta":0.55,"premium":2.0470197547683924,"strike":14.751362397820163,"iv":0.8243473433242506,"gamma":0.08712295640326975,"theta":-0.01568099455040872,"vega":0.010903610354223433,"rho":-0.007569607692088794,"breakevenPct":9.222274790626852},{"delta":0.6,"premium":2.287568119891008,"strike":15.177111716621253,"iv":0.7969546321525885,"gamma":0.08648433242506812,"theta":-0.014429291553133515,"vega":0.010469346049046322,"rho":-0.008295070514620877,"breakevenPct":7.8989382155752335},{"delta":0.65,"premium":2.5281164850136237,"strike":15.602861035422343,"iv":0.7695619209809264,"gamma":0.08584570844686648,"theta":-0.01317758855585831,"vega":0.010035081743869209,"rho":-0.009020533337152963,"breakevenPct":6.5756016405236135},{"delta":0.7,"premium":2.7686648501362394,"strike":16.02861035422343,"iv":0.7421692098092643,"gamma":0.08520708446866485,"theta":-0.011925885558583106,"vega":0.009600817438692098,"rho":-0.009745996159685046,"breakevenPct":5.252265065471994},{"delta":0.75,"premium":3.0092132152588555,"strike":16.454359673024523,"iv":0.7147764986376022,"gamma":0.08456846049046322,"theta":-0.0106741825613079,"vega":0.009166553133514985,"rho":-0.01047145898221713,"breakevenPct":3.9289284904203736},{"delta":0.8,"premium":3.2497615803814712,"strike":16.880108991825615,"iv":0.6873837874659401,"gamma":0.08392983651226159,"theta":-0.009422479564032697,"vega":0.008732288828337875,"rho":-0.011196921804749214,"breakevenPct":2.6055919153687555},{"delta":0.85,"premium":3.490309945504087,"strike":17.305858310626704,"iv":0.6599910762942779,"gamma":0.08329121253405995,"theta":-0.008170776566757491,"vega":0.008298024523160762,"rho":-0.0119223846272813,"breakevenPct":1.2822553403171337}]},"raw":{"call":[{"delta":0.2,"premium":0.4796978464835936,"strike":21.629907706439724,"iv":1.4041402149429283,"gamma":0.06381131923688334,"theta":-0.02647492346162331,"vega":0.010769815654956638,"rho":0.001761045313794654,"breakevenPct":57.982176155222},{"delta":0.25,"premium":0.41208515134216284,"strike":18.73222077180698,"iv":0.982793967153187,"gamma":0.1268745538361476,"theta":-0.019842526843780958,"vega":0.012094196924643422,"rho":0.002328576664961504,"breakevenPct":36.79389727151941},{"delta":0.3,"premium":0.3444724562007321,"strike":15.834533837174233,"iv":0.5614477193634456,"gamma":0.18993778843541187,"theta":-0.013210130225938602,"vega":0.013418578194330205,"rho":0.0028961080161283535,"breakevenPct":15.605618387816826},{"delta":0.35,"premium":0.4376344653026787,"strike":14.812275891162201,"iv":0.45067262180974477,"gamma":0.20212286437460453,"theta":-0.011397616536595654,"vega":0.01360476692680869,"rho":0.0033594389518820022,"breakevenPct":8.96684784898093},{"delta":0.4,"premium":0.5958289390423962,"strike":14.54861843492934,"iv":0.4655218097447796,"gamma":0.19372801096815018,"theta":-0.011534718413836742,"vega":0.013330563172326513,"rho":0.0037806214049966036,"breakevenPct":8.213271696832699},{"delta":0.45,"premium":0.7540234127821136,"strike":14.284960978696478,"iv":0.4803709976798144,"gamma":0.18533315756169585,"theta":-0.011671820291077831,"vega":0.013056359417844336,"rho":0.004201803858111204,"breakevenPct":7.459695544684468},{"delta":0.5,"premium":0.9122178865218309,"strike":14.021303522463615,"iv":0.49522018561484915,"gamma":0.1769383041552415,"theta":-0.011808922168318919,"vega":0.01278215566336216,"rho":0.0046229863112258055,"breakevenPct":6.706119392536237},{"delta":0.55,"premium":1.0704123602615485,"strike":13.757646066230752,"iv":0.510069373549884,"gamma":0.16854345074878718,"theta":-0.011946024045560008,"vega":0.012507951908879983,"rho":0.005044168764340407,"breakevenPct":5.952543240388005},{"delta":0.6,"premium":1.2286068340012657,"strike":13.49398860999789,"iv":0.5249185614849188,"gamma":0.16014859734233286,"theta":-0.012083125922801096,"vega":0.012233748154397806,"rho":0.005465351217455007,"breakevenPct":5.198967088239775},{"delta":0.65,"premium":1.386801307740983,"strike":13.230331153765029,"iv":0.5397677494199535,"gamma":0.1517537439358785,"theta":-0.012220227800042185,"vega":0.01195954439991563,"rho":0.005886533670569608,"breakevenPct":4.445390936091544},{"delta":0.7,"premium":1.5449957814807003,"strike":12.966673697532165,"iv":0.5546169373549884,"gamma":0.1433588905294242,"theta":-0.012357329677283273,"vega":0.011685340645433452,"rho":0.006307716123684208,"breakevenPct":3.6918147839433137},{"delta":0.75,"premium":1.703190255220418,"strike":12.703016241299304,"iv":0.5694661252900232,"gamma":0.13496403712296984,"theta":-0.012494431554524362,"vega":0.011411136890951277,"rho":0.00672889857679881,"breakevenPct":2.9382386317950813},{"delta":0.8,"premium":2.434794071768933,"strike":11.915532838560129,"iv":0.8218380298842604,"gamma":0.11916960424917288,"theta":-0.014124723561428368,"vega":0.010706237710988241,"rho":0.0067111311092808955,"breakevenPct":2.538956129539559},{"delta":0.85,"premium":5.0860726446773175,"strike":9.374371267082443,"iv":1.8693946815549505,"gamma":0.07860266620209869,"theta":-0.02075395643720383,"vega":0.008559445150067568,"rho":0.0052238356466019625,"breakevenPct":3.32578715083788},{"delta":0.9,"premium":7.737351217585709,"strike":6.8332096956047526,"iv":2.9169513332256427,"gamma":0.0380357281550244,"theta":-0.027383189312979308,"vega":0.006412652589146889,"rho":0.0037365401839230274,"breakevenPct":4.1126181721362025}],"put":[{"delta":0.1,"premium":1.171066980721205,"strike":5.8988836546465855,"iv":4.332962609648006,"gamma":0.017520029785677682,"theta":-0.04352524727218021,"vega":0.006410001913708013,"rho":-0.001995484591339267,"breakevenPct":66.21781583475969},{"delta":0.15,"premium":1.0643679018631218,"strike":7.677201635614638,"iv":3.4267765617902457,"gamma":0.0371805821063464,"theta":-0.0378072388475627,"vega":0.00823920398436857,"rho":-0.0024636623109512996,"breakevenPct":52.74859782957115},{"delta":0.2,"premium":0.9576688230050385,"strike":9.455519616582691,"iv":2.5205905139324853,"gamma":0.05684113442701513,"theta":-0.03208923042294519,"vega":0.010068406055029126,"rho":-0.0029318400305633325,"breakevenPct":39.2793798243826},{"delta":0.25,"premium":0.8509697441469553,"strike":11.233837597550746,"iv":1.6144044660747254,"gamma":0.07650168674768386,"theta":-0.026371221998327674,"vega":0.011897608125689683,"rho":-0.003400017750175365,"breakevenPct":25.810161819194064},{"delta":0.3,"premium":0.8442779291553132,"strike":12.622615803814714,"iv":0.9613108991825613,"gamma":0.09031607629427793,"theta":-0.02193950953678474,"vega":0.013074931880108992,"rho":-0.003942293579428372,"breakevenPct":15.838957665884951},{"delta":0.35,"premium":1.084826294277929,"strike":13.048365122615804,"iv":0.9339181880108991,"gamma":0.0896774523160763,"theta":-0.020687806539509537,"vega":0.012640667574931881,"rho":-0.004667756401960457,"breakevenPct":14.515621090833333},{"delta":0.4,"premium":1.3253746594005449,"strike":13.474114441416894,"iv":0.906525476839237,"gamma":0.08903882833787466,"theta":-0.019436103542234334,"vega":0.012206403269754768,"rho":-0.005393219224492541,"breakevenPct":13.192284515781711},{"delta":0.45,"premium":1.5659230245231606,"strike":13.899863760217983,"iv":0.8791327656675749,"gamma":0.08840020435967302,"theta":-0.01818440054495913,"vega":0.011772138964577657,"rho":-0.006118682047024625,"breakevenPct":11.868947940730092},{"delta":0.5,"premium":1.8064713896457767,"strike":14.325613079019075,"iv":0.8517400544959127,"gamma":0.08776158038147139,"theta":-0.016932697547683923,"vega":0.011337874659400544,"rho":-0.0068441448695567095,"breakevenPct":10.545611365678472},{"delta":0.55,"premium":2.0470197547683924,"strike":14.751362397820163,"iv":0.8243473433242506,"gamma":0.08712295640326975,"theta":-0.01568099455040872,"vega":0.010903610354223433,"rho":-0.007569607692088794,"breakevenPct":9.222274790626852},{"delta":0.6,"premium":2.287568119891008,"strike":15.177111716621253,"iv":0.7969546321525885,"gamma":0.08648433242506812,"theta":-0.014429291553133515,"vega":0.010469346049046322,"rho":-0.008295070514620877,"breakevenPct":7.8989382155752335},{"delta":0.65,"premium":2.5281164850136237,"strike":15.602861035422343,"iv":0.7695619209809264,"gamma":0.08584570844686648,"theta":-0.01317758855585831,"vega":0.010035081743869209,"rho":-0.009020533337152963,"breakevenPct":6.5756016405236135},{"delta":0.7,"premium":2.7686648501362394,"strike":16.02861035422343,"iv":0.7421692098092643,"gamma":0.08520708446866485,"theta":-0.011925885558583106,"vega":0.009600817438692098,"rho":-0.009745996159685046,"breakevenPct":5.252265065471994},{"delta":0.75,"premium":3.0092132152588555,"strike":16.454359673024523,"iv":0.7147764986376022,"gamma":0.08456846049046322,"theta":-0.0106741825613079,"vega":0.009166553133514985,"rho":-0.01047145898221713,"breakevenPct":3.9289284904203736},{"delta":0.8,"premium":3.2497615803814712,"strike":16.880108991825615,"iv":0.6873837874659401,"gamma":0.08392983651226159,"theta":-0.009422479564032697,"vega":0.008732288828337875,"rho":-0.011196921804749214,"breakevenPct":2.6055919153687555},{"delta":0.85,"premium":3.490309945504087,"strike":17.305858310626704,"iv":0.6599910762942779,"gamma":0.08329121253405995,"theta":-0.008170776566757491,"vega":0.008298024523160762,"rho":-0.0119223846272813,"breakevenPct":1.2822553403171337}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}