{"symbol":"INTT","url":"https://intraalpha.com/companies/INTT","capturedAt":"2026-10-22T11:59:16.131Z","state":"ready","quote":{"symbol":"INTT","last_price":13.67,"prev_close":13.45,"regular_close":13.87,"change":0.22,"change_pct":1.6357,"regular_change":0.42,"regular_change_pct":3.1227,"extended_change":-0.2,"extended_change_pct":-1.442,"bid":13.5,"ask":14.42,"bid_size":100,"ask_size":500,"volume":106683,"vwap":13.816145,"open":13.69,"high":14.15,"low":13.6,"close":13.87,"trade_count":2365,"last_trade_at":"2026-10-22T08:01:09.300685088Z","last_quote_at":"2026-10-22T11:50:48.556784058Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:59:12.620840247-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"INTT","fetched_at":"2026-10-22T11:59:15.348280+00:00","name":"inTest Corporation","exchange":"AMEX","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"inTEST Corporation supplies test and process solutions for use in manufacturing and testing in the automotive, defense / aerospace, energy, industrial, medical, semiconductor and telecommunications markets globally. The company is headquartered in Mount Laurel, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":177894000,"ebitda":6256000,"pe_ratio":198.14,"peg_ratio":0,"book_value":8.45,"dividend_per_share":null,"dividend_yield":null,"eps":0.07,"revenue_ttm":128257000,"gross_profit_ttm":54847000,"profit_margin":0.0075,"operating_margin_ttm":0.0111,"return_on_assets_ttm":0.0073,"return_on_equity_ttm":0.0092,"quarterly_earnings_growth":-0.197,"quarterly_revenue_growth":0.255,"analyst_target_price":20,"analyst_number":0,"beta":1.495,"fifty_two_week_high":20,"fifty_two_week_low":7.07,"fifty_day_ma":12.28,"two_hundred_day_ma":13.63,"shares_outstanding":12825800,"forward_pe":21.6,"price_to_sales":1.387,"price_to_book":1.348,"ev_to_revenue":1.092,"ev_to_ebitda":18.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:59:15.348280+00:00"},"optionObservedAt":"2026-10-21T19:51:16.462Z","bars":[{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-15T12:55:00Z","v":341,"vw":12.52},{"c":12.425,"h":12.665,"l":12.41,"n":37,"o":12.6,"t":"2026-10-15T13:30:00Z","v":5536,"vw":12.543582},{"c":12.0894,"h":12.0894,"l":12.031,"n":8,"o":12.031,"t":"2026-10-15T13:35:00Z","v":1177,"vw":12.037719},{"c":12.335,"h":12.335,"l":12.29,"n":12,"o":12.3,"t":"2026-10-15T13:40:00Z","v":603,"vw":12.315994},{"c":12.4,"h":12.435,"l":12.34,"n":8,"o":12.435,"t":"2026-10-15T13:45:00Z","v":954,"vw":12.390556},{"c":12.11,"h":12.325,"l":12.11,"n":9,"o":12.1189,"t":"2026-10-15T13:50:00Z","v":501,"vw":12.171487},{"c":12.35,"h":12.35,"l":12.35,"n":5,"o":12.35,"t":"2026-10-15T13:55:00Z","v":168,"vw":12.35},{"c":12.4,"h":12.41,"l":12.24,"n":31,"o":12.35,"t":"2026-10-15T14:00:00Z","v":3287,"vw":12.384491},{"c":12.305,"h":12.41,"l":12.23,"n":29,"o":12.41,"t":"2026-10-15T14:10:00Z","v":5668,"vw":12.248583},{"c":12.25,"h":12.25,"l":12.23,"n":11,"o":12.23,"t":"2026-10-15T14:15:00Z","v":1223,"vw":12.247986},{"c":12.31,"h":12.31,"l":12.3,"n":15,"o":12.3,"t":"2026-10-15T14:20:00Z","v":731,"vw":12.302941},{"c":12.37,"h":12.37,"l":12.37,"n":6,"o":12.37,"t":"2026-10-15T14:25:00Z","v":266,"vw":12.37},{"c":12.36,"h":12.36,"l":12.2408,"n":30,"o":12.3,"t":"2026-10-15T14:30:00Z","v":1248,"vw":12.276934},{"c":12.46,"h":12.46,"l":12.38,"n":17,"o":12.38,"t":"2026-10-15T14:35:00Z","v":1155,"vw":12.39375},{"c":12.58,"h":12.59,"l":12.48,"n":27,"o":12.48,"t":"2026-10-15T14:40:00Z","v":1734,"vw":12.549285},{"c":12.595,"h":12.7,"l":12.595,"n":9,"o":12.64,"t":"2026-10-15T14:45:00Z","v":897,"vw":12.681272},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-15T14:50:00Z","v":100,"vw":12.5},{"c":12.755,"h":12.755,"l":12.695,"n":17,"o":12.73,"t":"2026-10-15T15:10:00Z","v":806,"vw":12.7275},{"c":12.82,"h":12.82,"l":12.82,"n":3,"o":12.82,"t":"2026-10-15T15:15:00Z","v":140,"vw":12.82},{"c":12.717,"h":12.835,"l":12.717,"n":10,"o":12.835,"t":"2026-10-15T15:20:00Z","v":489,"vw":12.776},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-10-15T15:25:00Z","v":211,"vw":12.76},{"c":12.69,"h":12.69,"l":12.68,"n":57,"o":12.69,"t":"2026-10-15T15:30:00Z","v":2304,"vw":12.688013},{"c":12.6575,"h":12.6575,"l":12.6575,"n":4,"o":12.6575,"t":"2026-10-15T15:35:00Z","v":643,"vw":12.6575},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-15T15:45:00Z","v":102,"vw":12.72},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-15T15:50:00Z","v":148,"vw":12.65},{"c":12.69,"h":12.69,"l":12.69,"n":4,"o":12.69,"t":"2026-10-15T16:00:00Z","v":107,"vw":12.69},{"c":12.87,"h":12.87,"l":12.69,"n":61,"o":12.73,"t":"2026-10-15T16:05:00Z","v":2981,"vw":12.780124},{"c":12.84,"h":12.86,"l":12.79,"n":29,"o":12.86,"t":"2026-10-15T16:10:00Z","v":1310,"vw":12.825762},{"c":12.81,"h":12.81,"l":12.74,"n":12,"o":12.81,"t":"2026-10-15T16:15:00Z","v":432,"vw":12.775},{"c":12.68,"h":12.75,"l":12.68,"n":17,"o":12.75,"t":"2026-10-15T16:20:00Z","v":584,"vw":12.726821},{"c":12.66,"h":12.67,"l":12.61,"n":48,"o":12.64,"t":"2026-10-15T16:25:00Z","v":1257,"vw":12.63},{"c":12.83,"h":12.83,"l":12.64,"n":49,"o":12.69,"t":"2026-10-15T16:30:00Z","v":5037,"vw":12.70089},{"c":12.83,"h":12.83,"l":12.825,"n":5,"o":12.825,"t":"2026-10-15T16:35:00Z","v":217,"vw":12.8275},{"c":12.795,"h":12.82,"l":12.71,"n":21,"o":12.78,"t":"2026-10-15T16:40:00Z","v":1118,"vw":12.780204},{"c":12.72,"h":12.82,"l":12.72,"n":9,"o":12.77,"t":"2026-10-15T16:45:00Z","v":360,"vw":12.77},{"c":12.71,"h":12.81,"l":12.71,"n":14,"o":12.81,"t":"2026-10-15T17:05:00Z","v":378,"vw":12.76},{"c":12.77,"h":12.77,"l":12.735,"n":9,"o":12.735,"t":"2026-10-15T17:15:00Z","v":752,"vw":12.74},{"c":12.77,"h":12.77,"l":12.7,"n":10,"o":12.7,"t":"2026-10-15T17:20:00Z","v":507,"vw":12.72625},{"c":12.7297,"h":12.735,"l":12.7297,"n":9,"o":12.735,"t":"2026-10-15T17:25:00Z","v":430,"vw":12.731467},{"c":12.76,"h":12.76,"l":12.76,"n":5,"o":12.76,"t":"2026-10-15T17:30:00Z","v":142,"vw":12.76},{"c":12.745,"h":12.775,"l":12.74,"n":59,"o":12.77,"t":"2026-10-15T17:40:00Z","v":2786,"vw":12.752586},{"c":12.745,"h":12.745,"l":12.745,"n":6,"o":12.745,"t":"2026-10-15T17:45:00Z","v":425,"vw":12.745},{"c":12.7987,"h":12.7987,"l":12.7987,"n":1,"o":12.7987,"t":"2026-10-15T17:50:00Z","v":300,"vw":12.7987},{"c":12.735,"h":12.735,"l":12.69,"n":3,"o":12.69,"t":"2026-10-15T18:00:00Z","v":215,"vw":12.7125},{"c":12.67,"h":12.67,"l":12.67,"n":19,"o":12.67,"t":"2026-10-15T18:05:00Z","v":502,"vw":12.67},{"c":12.67,"h":12.67,"l":12.67,"n":7,"o":12.67,"t":"2026-10-15T18:15:00Z","v":1559,"vw":12.67},{"c":12.71,"h":12.71,"l":12.6,"n":3,"o":12.6,"t":"2026-10-15T18:20:00Z","v":211,"vw":12.655},{"c":12.706,"h":12.706,"l":12.66,"n":7,"o":12.66,"t":"2026-10-15T18:30:00Z","v":1305,"vw":12.667167},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-15T18:40:00Z","v":124,"vw":12.69},{"c":12.77,"h":12.855,"l":12.69,"n":90,"o":12.69,"t":"2026-10-15T18:45:00Z","v":4490,"vw":12.796215},{"c":12.785,"h":12.785,"l":12.785,"n":10,"o":12.785,"t":"2026-10-15T18:50:00Z","v":222,"vw":12.785},{"c":12.8462,"h":12.8462,"l":12.8462,"n":1,"o":12.8462,"t":"2026-10-15T19:00:00Z","v":500,"vw":12.8462},{"c":12.86,"h":12.87,"l":12.86,"n":16,"o":12.87,"t":"2026-10-15T19:05:00Z","v":489,"vw":12.865},{"c":12.86,"h":12.9,"l":12.82,"n":17,"o":12.9,"t":"2026-10-15T19:10:00Z","v":829,"vw":12.865},{"c":12.97,"h":12.97,"l":12.93,"n":52,"o":12.93,"t":"2026-10-15T19:15:00Z","v":1950,"vw":12.953654},{"c":12.995,"h":12.995,"l":12.98,"n":25,"o":12.98,"t":"2026-10-15T19:20:00Z","v":980,"vw":12.9925},{"c":12.95,"h":12.99,"l":12.95,"n":13,"o":12.99,"t":"2026-10-15T19:30:00Z","v":669,"vw":12.983333},{"c":13.01,"h":13.01,"l":13.01,"n":8,"o":13.01,"t":"2026-10-15T19:35:00Z","v":183,"vw":13.01},{"c":12.95,"h":13.01,"l":12.95,"n":69,"o":12.98,"t":"2026-10-15T19:40:00Z","v":1842,"vw":12.984072},{"c":12.985,"h":12.985,"l":12.95,"n":57,"o":12.95,"t":"2026-10-15T19:45:00Z","v":3024,"vw":12.979273},{"c":12.94,"h":13.01,"l":12.94,"n":130,"o":12.985,"t":"2026-10-15T19:50:00Z","v":6964,"vw":12.985952},{"c":12.99,"h":13.0164,"l":12.9,"n":250,"o":12.91,"t":"2026-10-15T19:55:00Z","v":5770,"vw":12.966802},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T20:00:00Z","v":4854,"vw":13.03},{"c":13.13,"h":13.13,"l":12.84,"n":17,"o":12.9,"t":"2026-10-16T13:30:00Z","v":2732,"vw":12.918929},{"c":12.83,"h":12.83,"l":12.82,"n":4,"o":12.82,"t":"2026-10-16T13:35:00Z","v":268,"vw":12.825},{"c":12.82,"h":12.82,"l":12.82,"n":3,"o":12.82,"t":"2026-10-16T13:40:00Z","v":333,"vw":12.82},{"c":12.915,"h":12.98,"l":12.81,"n":9,"o":12.81,"t":"2026-10-16T13:45:00Z","v":544,"vw":12.886},{"c":12.915,"h":12.915,"l":12.915,"n":6,"o":12.915,"t":"2026-10-16T13:50:00Z","v":379,"vw":12.915},{"c":12.833,"h":12.833,"l":12.833,"n":6,"o":12.833,"t":"2026-10-16T13:55:00Z","v":553,"vw":12.833},{"c":12.91,"h":12.93,"l":12.87,"n":20,"o":12.87,"t":"2026-10-16T14:05:00Z","v":1171,"vw":12.901216},{"c":12.865,"h":12.865,"l":12.865,"n":9,"o":12.865,"t":"2026-10-16T14:10:00Z","v":366,"vw":12.865},{"c":13.055,"h":13.08,"l":13.01,"n":14,"o":13.01,"t":"2026-10-16T14:35:00Z","v":752,"vw":13.053},{"c":12.995,"h":12.995,"l":12.965,"n":14,"o":12.98,"t":"2026-10-16T14:40:00Z","v":713,"vw":12.97875},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-16T14:55:00Z","v":219,"vw":12.8},{"c":12.855,"h":12.855,"l":12.855,"n":4,"o":12.855,"t":"2026-10-16T15:00:00Z","v":133,"vw":12.855},{"c":12.79,"h":12.855,"l":12.79,"n":7,"o":12.855,"t":"2026-10-16T15:05:00Z","v":308,"vw":12.8225},{"c":12.836,"h":12.836,"l":12.836,"n":1,"o":12.836,"t":"2026-10-16T15:10:00Z","v":101,"vw":12.836},{"c":12.95,"h":12.95,"l":12.68,"n":33,"o":12.74,"t":"2026-10-16T15:15:00Z","v":2511,"vw":12.834299},{"c":12.93,"h":12.99,"l":12.93,"n":17,"o":12.93,"t":"2026-10-16T15:20:00Z","v":1108,"vw":12.943333},{"c":12.8801,"h":13.04,"l":12.8801,"n":29,"o":13,"t":"2026-10-16T15:30:00Z","v":2487,"vw":12.998952},{"c":13.08,"h":13.08,"l":12.9077,"n":11,"o":13.0066,"t":"2026-10-16T15:35:00Z","v":406,"vw":12.978215},{"c":12.9,"h":13.08,"l":12.9,"n":6,"o":13.08,"t":"2026-10-16T15:40:00Z","v":303,"vw":12.96},{"c":12.985,"h":12.985,"l":12.985,"n":4,"o":12.985,"t":"2026-10-16T15:55:00Z","v":203,"vw":12.985},{"c":12.975,"h":12.975,"l":12.975,"n":1,"o":12.975,"t":"2026-10-16T16:00:00Z","v":100,"vw":12.975},{"c":12.91,"h":12.91,"l":12.89,"n":29,"o":12.9,"t":"2026-10-16T16:05:00Z","v":2347,"vw":12.89375},{"c":12.99,"h":13,"l":12.91,"n":31,"o":12.91,"t":"2026-10-16T16:15:00Z","v":2068,"vw":12.956767},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-16T16:35:00Z","v":160,"vw":12.96},{"c":12.925,"h":12.925,"l":12.8701,"n":7,"o":12.8701,"t":"2026-10-16T16:40:00Z","v":2249,"vw":12.885786},{"c":12.93,"h":12.93,"l":12.9,"n":11,"o":12.9,"t":"2026-10-16T16:45:00Z","v":536,"vw":12.907444},{"c":12.95,"h":12.96,"l":12.8932,"n":49,"o":12.8932,"t":"2026-10-16T16:50:00Z","v":2769,"vw":12.918135},{"c":12.97,"h":12.98,"l":12.95,"n":5,"o":12.95,"t":"2026-10-16T16:55:00Z","v":1604,"vw":12.964375},{"c":12.95,"h":12.97,"l":12.95,"n":18,"o":12.97,"t":"2026-10-16T17:00:00Z","v":958,"vw":12.954658},{"c":12.97,"h":12.97,"l":12.935,"n":14,"o":12.94,"t":"2026-10-16T17:05:00Z","v":638,"vw":12.949062},{"c":12.98,"h":12.98,"l":12.98,"n":5,"o":12.98,"t":"2026-10-16T17:10:00Z","v":147,"vw":12.98},{"c":12.93,"h":12.93,"l":12.93,"n":16,"o":12.93,"t":"2026-10-16T17:15:00Z","v":258,"vw":12.93},{"c":12.88,"h":12.885,"l":12.84,"n":26,"o":12.85,"t":"2026-10-16T17:20:00Z","v":1088,"vw":12.864189},{"c":12.96,"h":12.96,"l":12.88,"n":35,"o":12.9,"t":"2026-10-16T17:25:00Z","v":1644,"vw":12.922717},{"c":12.9119,"h":12.92,"l":12.9119,"n":3,"o":12.92,"t":"2026-10-16T17:30:00Z","v":603,"vw":12.91325},{"c":12.91,"h":12.91,"l":12.91,"n":5,"o":12.91,"t":"2026-10-16T17:35:00Z","v":155,"vw":12.91},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-16T17:40:00Z","v":141,"vw":12.9},{"c":12.86,"h":12.905,"l":12.85,"n":14,"o":12.905,"t":"2026-10-16T17:45:00Z","v":861,"vw":12.876429},{"c":12.88,"h":12.88,"l":12.85,"n":9,"o":12.85,"t":"2026-10-16T17:50:00Z","v":589,"vw":12.868},{"c":12.8662,"h":12.8662,"l":12.8662,"n":3,"o":12.8662,"t":"2026-10-16T17:55:00Z","v":305,"vw":12.8662},{"c":12.88,"h":12.88,"l":12.88,"n":6,"o":12.88,"t":"2026-10-16T18:00:00Z","v":138,"vw":12.88},{"c":12.885,"h":12.885,"l":12.85,"n":12,"o":12.88,"t":"2026-10-16T18:05:00Z","v":859,"vw":12.875804},{"c":12.85,"h":12.8937,"l":12.85,"n":8,"o":12.8937,"t":"2026-10-16T18:10:00Z","v":341,"vw":12.87185},{"c":12.85,"h":12.885,"l":12.83,"n":44,"o":12.885,"t":"2026-10-16T18:15:00Z","v":3520,"vw":12.855668},{"c":12.85,"h":12.865,"l":12.84,"n":10,"o":12.865,"t":"2026-10-16T18:20:00Z","v":717,"vw":12.850733},{"c":12.88,"h":12.88,"l":12.852,"n":7,"o":12.852,"t":"2026-10-16T18:25:00Z","v":470,"vw":12.872241},{"c":12.85,"h":12.88,"l":12.85,"n":28,"o":12.85,"t":"2026-10-16T18:30:00Z","v":1757,"vw":12.853884},{"c":12.875,"h":12.875,"l":12.85,"n":29,"o":12.855,"t":"2026-10-16T18:35:00Z","v":2529,"vw":12.854904},{"c":12.85,"h":12.875,"l":12.85,"n":18,"o":12.875,"t":"2026-10-16T18:40:00Z","v":699,"vw":12.8625},{"c":12.85,"h":12.875,"l":12.8,"n":79,"o":12.85,"t":"2026-10-16T18:45:00Z","v":5109,"vw":12.850373},{"c":12.85,"h":12.865,"l":12.85,"n":13,"o":12.865,"t":"2026-10-16T18:50:00Z","v":574,"vw":12.854918},{"c":12.86,"h":12.86,"l":12.85,"n":22,"o":12.85,"t":"2026-10-16T18:55:00Z","v":744,"vw":12.855238},{"c":12.865,"h":12.865,"l":12.84,"n":60,"o":12.85,"t":"2026-10-16T19:00:00Z","v":4906,"vw":12.851439},{"c":12.87,"h":12.89,"l":12.81,"n":113,"o":12.835,"t":"2026-10-16T19:05:00Z","v":7599,"vw":12.854572},{"c":12.93,"h":12.93,"l":12.91,"n":22,"o":12.91,"t":"2026-10-16T19:10:00Z","v":571,"vw":12.92},{"c":12.96,"h":12.965,"l":12.96,"n":5,"o":12.965,"t":"2026-10-16T19:15:00Z","v":216,"vw":12.9625},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-16T19:25:00Z","v":109,"vw":12.95},{"c":13.03,"h":13.03,"l":13.03,"n":29,"o":13.03,"t":"2026-10-16T19:30:00Z","v":726,"vw":13.03},{"c":12.94,"h":12.9416,"l":12.94,"n":36,"o":12.94,"t":"2026-10-16T19:35:00Z","v":1199,"vw":12.940777},{"c":12.865,"h":12.88,"l":12.83,"n":89,"o":12.88,"t":"2026-10-16T19:40:00Z","v":3702,"vw":12.859905},{"c":12.895,"h":12.895,"l":12.83,"n":101,"o":12.85,"t":"2026-10-16T19:45:00Z","v":4865,"vw":12.858988},{"c":12.92,"h":12.92,"l":12.88,"n":56,"o":12.92,"t":"2026-10-16T19:50:00Z","v":2857,"vw":12.891191},{"c":12.895,"h":12.93,"l":12.85,"n":265,"o":12.85,"t":"2026-10-16T19:55:00Z","v":5662,"vw":12.868675},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-16T20:00:00Z","v":5876,"vw":12.85},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-16T20:20:00Z","v":250,"vw":12.8},{"c":12.8999,"h":12.8999,"l":12.8999,"n":2,"o":12.8999,"t":"2026-10-16T21:00:00Z","v":4000,"vw":12.8999},{"c":13.25,"h":13.49,"l":13.215,"n":22,"o":13.25,"t":"2026-10-19T13:30:00Z","v":3772,"vw":13.270676},{"c":13.03,"h":13.1727,"l":13.03,"n":12,"o":13.12,"t":"2026-10-19T13:35:00Z","v":837,"vw":13.122567},{"c":13.11,"h":13.11,"l":13.09,"n":11,"o":13.1099,"t":"2026-10-19T13:40:00Z","v":1624,"vw":13.106828},{"c":13.05,"h":13.1,"l":13.05,"n":7,"o":13.09,"t":"2026-10-19T13:45:00Z","v":840,"vw":13.062466},{"c":13.105,"h":13.105,"l":13.105,"n":7,"o":13.105,"t":"2026-10-19T13:50:00Z","v":319,"vw":13.105},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-10-19T13:55:00Z","v":100,"vw":13.23},{"c":12.97,"h":13.135,"l":12.97,"n":7,"o":13.01,"t":"2026-10-19T14:00:00Z","v":401,"vw":13.023665},{"c":13.15,"h":13.15,"l":13.15,"n":3,"o":13.15,"t":"2026-10-19T14:15:00Z","v":310,"vw":13.15},{"c":13.175,"h":13.175,"l":13.175,"n":3,"o":13.175,"t":"2026-10-19T14:25:00Z","v":105,"vw":13.175},{"c":13.18,"h":13.18,"l":13.17,"n":5,"o":13.18,"t":"2026-10-19T14:30:00Z","v":1260,"vw":13.179167},{"c":13.18,"h":13.18,"l":13.18,"n":4,"o":13.18,"t":"2026-10-19T14:40:00Z","v":409,"vw":13.18},{"c":13.23,"h":13.23,"l":13.23,"n":4,"o":13.23,"t":"2026-10-19T14:50:00Z","v":404,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":8,"o":13.23,"t":"2026-10-19T14:55:00Z","v":139,"vw":13.23},{"c":13.13,"h":13.14,"l":13.13,"n":17,"o":13.14,"t":"2026-10-19T15:00:00Z","v":799,"vw":13.135181},{"c":13.3076,"h":13.3076,"l":13.3076,"n":1,"o":13.3076,"t":"2026-10-19T15:05:00Z","v":3000,"vw":13.3076},{"c":13.27,"h":13.36,"l":13.2,"n":53,"o":13.29,"t":"2026-10-19T15:15:00Z","v":2683,"vw":13.27876},{"c":13.47,"h":13.48,"l":13.32,"n":35,"o":13.32,"t":"2026-10-19T15:35:00Z","v":4373,"vw":13.380942},{"c":13.5066,"h":13.57,"l":13.475,"n":30,"o":13.5,"t":"2026-10-19T15:40:00Z","v":819,"vw":13.515975},{"c":13.41,"h":13.505,"l":13.41,"n":42,"o":13.47,"t":"2026-10-19T15:45:00Z","v":1835,"vw":13.461063},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-19T15:50:00Z","v":159,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":6,"o":13.4,"t":"2026-10-19T15:55:00Z","v":331,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":14,"o":13.4,"t":"2026-10-19T16:00:00Z","v":721,"vw":13.4},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-19T16:10:00Z","v":112,"vw":13.5},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-19T16:15:00Z","v":220,"vw":13.4},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-19T16:20:00Z","v":101,"vw":13.5},{"c":13.4,"h":13.5,"l":13.4,"n":6,"o":13.4,"t":"2026-10-19T16:25:00Z","v":359,"vw":13.433333},{"c":13.4,"h":13.5,"l":13.4,"n":7,"o":13.4,"t":"2026-10-19T16:30:00Z","v":1185,"vw":13.408757},{"c":13.46,"h":13.46,"l":13.4332,"n":13,"o":13.45,"t":"2026-10-19T16:35:00Z","v":681,"vw":13.448578},{"c":13.49,"h":13.5,"l":13.455,"n":27,"o":13.455,"t":"2026-10-19T16:45:00Z","v":1235,"vw":13.468042},{"c":13.435,"h":13.435,"l":13.435,"n":13,"o":13.435,"t":"2026-10-19T16:50:00Z","v":796,"vw":13.435},{"c":13.435,"h":13.49,"l":13.435,"n":8,"o":13.49,"t":"2026-10-19T16:55:00Z","v":386,"vw":13.452857},{"c":13.41,"h":13.52,"l":13.38,"n":121,"o":13.39,"t":"2026-10-19T17:00:00Z","v":10508,"vw":13.460583},{"c":13.38,"h":13.38,"l":13.38,"n":7,"o":13.38,"t":"2026-10-19T17:05:00Z","v":412,"vw":13.38},{"c":13.38,"h":13.49,"l":13.38,"n":12,"o":13.49,"t":"2026-10-19T17:10:00Z","v":1080,"vw":13.392094},{"c":13.49,"h":13.49,"l":13.49,"n":3,"o":13.49,"t":"2026-10-19T17:15:00Z","v":149,"vw":13.49},{"c":13.49,"h":13.49,"l":13.49,"n":4,"o":13.49,"t":"2026-10-19T17:20:00Z","v":115,"vw":13.49},{"c":13.49,"h":13.49,"l":13.48,"n":26,"o":13.48,"t":"2026-10-19T17:25:00Z","v":1503,"vw":13.488611},{"c":13.56,"h":13.56,"l":13.485,"n":29,"o":13.485,"t":"2026-10-19T17:30:00Z","v":1471,"vw":13.535892},{"c":13.62,"h":13.63,"l":13.565,"n":20,"o":13.595,"t":"2026-10-19T17:35:00Z","v":2739,"vw":13.577058},{"c":13.55,"h":13.62,"l":13.48,"n":87,"o":13.62,"t":"2026-10-19T17:40:00Z","v":7260,"vw":13.580915},{"c":13.58,"h":13.59,"l":13.54,"n":23,"o":13.55,"t":"2026-10-19T17:45:00Z","v":1793,"vw":13.570769},{"c":13.56,"h":13.59,"l":13.54,"n":31,"o":13.54,"t":"2026-10-19T17:50:00Z","v":2554,"vw":13.581825},{"c":13.62,"h":13.62,"l":13.62,"n":15,"o":13.62,"t":"2026-10-19T17:55:00Z","v":838,"vw":13.62},{"c":13.61,"h":13.62,"l":13.55,"n":7,"o":13.62,"t":"2026-10-19T18:00:00Z","v":470,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-19T18:05:00Z","v":106,"vw":13.6},{"c":13.645,"h":13.7,"l":13.61,"n":36,"o":13.61,"t":"2026-10-19T18:15:00Z","v":1560,"vw":13.660297},{"c":13.69,"h":13.698,"l":13.645,"n":9,"o":13.69,"t":"2026-10-19T18:20:00Z","v":936,"vw":13.685269},{"c":13.69,"h":13.69,"l":13.645,"n":11,"o":13.645,"t":"2026-10-19T18:25:00Z","v":412,"vw":13.66},{"c":13.69,"h":13.695,"l":13.645,"n":14,"o":13.695,"t":"2026-10-19T18:30:00Z","v":772,"vw":13.670075},{"c":13.645,"h":13.66,"l":13.645,"n":14,"o":13.65,"t":"2026-10-19T18:35:00Z","v":1219,"vw":13.65049},{"c":13.62,"h":13.71,"l":13.52,"n":114,"o":13.69,"t":"2026-10-19T18:40:00Z","v":9049,"vw":13.659122},{"c":13.7,"h":13.7,"l":13.54,"n":15,"o":13.615,"t":"2026-10-19T18:45:00Z","v":624,"vw":13.633382},{"c":13.7,"h":13.708,"l":13.7,"n":12,"o":13.7,"t":"2026-10-19T18:50:00Z","v":445,"vw":13.702667},{"c":13.68,"h":13.7,"l":13.595,"n":18,"o":13.7,"t":"2026-10-19T18:55:00Z","v":482,"vw":13.656688},{"c":13.615,"h":13.615,"l":13.615,"n":1,"o":13.615,"t":"2026-10-19T19:00:00Z","v":103,"vw":13.615},{"c":13.605,"h":13.615,"l":13.59,"n":7,"o":13.59,"t":"2026-10-19T19:05:00Z","v":414,"vw":13.603525},{"c":13.68,"h":13.68,"l":13.68,"n":5,"o":13.68,"t":"2026-10-19T19:10:00Z","v":166,"vw":13.68},{"c":13.575,"h":13.67,"l":13.52,"n":32,"o":13.6,"t":"2026-10-19T19:15:00Z","v":7641,"vw":13.593494},{"c":13.64,"h":13.7,"l":13.626,"n":112,"o":13.626,"t":"2026-10-19T19:20:00Z","v":2598,"vw":13.657724},{"c":13.66,"h":13.66,"l":13.66,"n":9,"o":13.66,"t":"2026-10-19T19:25:00Z","v":202,"vw":13.66},{"c":13.66,"h":13.66,"l":13.66,"n":2,"o":13.66,"t":"2026-10-19T19:30:00Z","v":140,"vw":13.66},{"c":13.5653,"h":13.66,"l":13.5653,"n":18,"o":13.66,"t":"2026-10-19T19:35:00Z","v":882,"vw":13.611407},{"c":13.64,"h":13.67,"l":13.61,"n":50,"o":13.66,"t":"2026-10-19T19:40:00Z","v":1774,"vw":13.639},{"c":13.67,"h":13.69,"l":13.61,"n":53,"o":13.61,"t":"2026-10-19T19:45:00Z","v":3240,"vw":13.643815},{"c":13.71,"h":13.768,"l":13.64,"n":156,"o":13.65,"t":"2026-10-19T19:50:00Z","v":7112,"vw":13.68722},{"c":13.69,"h":13.76,"l":13.65,"n":254,"o":13.7,"t":"2026-10-19T19:55:00Z","v":10177,"vw":13.724434},{"c":13.69,"h":13.69,"l":13.69,"n":7,"o":13.69,"t":"2026-10-19T20:00:00Z","v":6405,"vw":13.69},{"c":13.62,"h":13.69,"l":13.62,"n":2,"o":13.69,"t":"2026-10-20T11:00:00Z","v":1127,"vw":13.683789},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T12:30:00Z","v":2000,"vw":13.5},{"c":13.36,"h":13.62,"l":13.2501,"n":22,"o":13.4,"t":"2026-10-20T13:30:00Z","v":4163,"vw":13.376095},{"c":13.11,"h":13.36,"l":13.11,"n":23,"o":13.3,"t":"2026-10-20T13:35:00Z","v":1667,"vw":13.30894},{"c":13.01,"h":13.13,"l":13.01,"n":13,"o":13.13,"t":"2026-10-20T13:40:00Z","v":647,"vw":13.1},{"c":13.02,"h":13.074,"l":13.015,"n":18,"o":13.015,"t":"2026-10-20T13:45:00Z","v":3658,"vw":13.065857},{"c":13.02,"h":13.02,"l":13.02,"n":5,"o":13.02,"t":"2026-10-20T13:50:00Z","v":242,"vw":13.02},{"c":13.0308,"h":13.0308,"l":13.02,"n":15,"o":13.02,"t":"2026-10-20T13:55:00Z","v":1227,"vw":13.028625},{"c":12.82,"h":13.015,"l":12.82,"n":6,"o":13.015,"t":"2026-10-20T14:00:00Z","v":6266,"vw":13.007859},{"c":13.19,"h":13.27,"l":13.165,"n":23,"o":13.27,"t":"2026-10-20T14:05:00Z","v":1020,"vw":13.214569},{"c":13.07,"h":13.11,"l":13.01,"n":22,"o":13.11,"t":"2026-10-20T14:10:00Z","v":1574,"vw":13.087455},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T14:15:00Z","v":154,"vw":13.06},{"c":13.055,"h":13.055,"l":13.055,"n":7,"o":13.055,"t":"2026-10-20T14:20:00Z","v":454,"vw":13.055},{"c":13.19,"h":13.19,"l":13.15,"n":13,"o":13.15,"t":"2026-10-20T14:25:00Z","v":1039,"vw":13.164},{"c":13.3,"h":13.3,"l":13.22,"n":16,"o":13.22,"t":"2026-10-20T14:30:00Z","v":951,"vw":13.248571},{"c":13.215,"h":13.25,"l":13.215,"n":6,"o":13.25,"t":"2026-10-20T14:35:00Z","v":512,"vw":13.24125},{"c":13.33,"h":13.34,"l":13.33,"n":6,"o":13.34,"t":"2026-10-20T14:40:00Z","v":355,"vw":13.335},{"c":13.265,"h":13.265,"l":13.265,"n":11,"o":13.265,"t":"2026-10-20T14:45:00Z","v":361,"vw":13.265},{"c":13.315,"h":13.315,"l":13.315,"n":1,"o":13.315,"t":"2026-10-20T14:50:00Z","v":250,"vw":13.315},{"c":13.325,"h":13.325,"l":13.325,"n":3,"o":13.325,"t":"2026-10-20T14:55:00Z","v":287,"vw":13.325},{"c":13.325,"h":13.325,"l":13.325,"n":3,"o":13.325,"t":"2026-10-20T15:00:00Z","v":107,"vw":13.325},{"c":13.06,"h":13.24,"l":13.06,"n":34,"o":13.24,"t":"2026-10-20T15:10:00Z","v":1610,"vw":13.098},{"c":13.11,"h":13.12,"l":13.06,"n":25,"o":13.06,"t":"2026-10-20T15:15:00Z","v":751,"vw":13.082},{"c":13.17,"h":13.17,"l":13.12,"n":20,"o":13.12,"t":"2026-10-20T15:20:00Z","v":685,"vw":13.15801},{"c":13.15,"h":13.2799,"l":13.15,"n":23,"o":13.17,"t":"2026-10-20T15:25:00Z","v":2053,"vw":13.243561},{"c":13.29,"h":13.29,"l":13.29,"n":15,"o":13.29,"t":"2026-10-20T15:30:00Z","v":451,"vw":13.29},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-10-20T15:35:00Z","v":123,"vw":13.25},{"c":13.3,"h":13.3,"l":13.23,"n":13,"o":13.23,"t":"2026-10-20T15:55:00Z","v":761,"vw":13.28},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-20T16:00:00Z","v":109,"vw":13.3},{"c":13.29,"h":13.3599,"l":13.23,"n":21,"o":13.34,"t":"2026-10-20T16:05:00Z","v":2032,"vw":13.297178},{"c":13.16,"h":13.22,"l":13.16,"n":15,"o":13.16,"t":"2026-10-20T16:15:00Z","v":527,"vw":13.18},{"c":13.3,"h":13.3,"l":13.23,"n":29,"o":13.24,"t":"2026-10-20T16:20:00Z","v":2241,"vw":13.26625},{"c":13.285,"h":13.34,"l":13.285,"n":6,"o":13.34,"t":"2026-10-20T16:25:00Z","v":247,"vw":13.3125},{"c":13.285,"h":13.285,"l":13.2201,"n":4,"o":13.2201,"t":"2026-10-20T16:30:00Z","v":937,"vw":13.227185},{"c":13.2201,"h":13.2201,"l":13.2201,"n":10,"o":13.2201,"t":"2026-10-20T16:35:00Z","v":277,"vw":13.2201},{"c":13.29,"h":13.29,"l":13.29,"n":4,"o":13.29,"t":"2026-10-20T16:40:00Z","v":244,"vw":13.29},{"c":13.22,"h":13.22,"l":13.22,"n":23,"o":13.22,"t":"2026-10-20T16:50:00Z","v":961,"vw":13.22},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-20T17:10:00Z","v":128,"vw":13.16},{"c":13.3212,"h":13.3212,"l":13.245,"n":4,"o":13.245,"t":"2026-10-20T17:15:00Z","v":438,"vw":13.262517},{"c":13.245,"h":13.245,"l":13.245,"n":3,"o":13.245,"t":"2026-10-20T17:20:00Z","v":142,"vw":13.245},{"c":13.245,"h":13.325,"l":13.245,"n":5,"o":13.325,"t":"2026-10-20T17:30:00Z","v":271,"vw":13.285},{"c":13.245,"h":13.245,"l":13.245,"n":3,"o":13.245,"t":"2026-10-20T17:40:00Z","v":154,"vw":13.245},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-20T18:00:00Z","v":110,"vw":13.2},{"c":13.21,"h":13.22,"l":13.15,"n":40,"o":13.16,"t":"2026-10-20T18:20:00Z","v":2575,"vw":13.189374},{"c":13.26,"h":13.26,"l":13.215,"n":13,"o":13.215,"t":"2026-10-20T18:45:00Z","v":403,"vw":13.2375},{"c":13.27,"h":13.29,"l":13.27,"n":35,"o":13.27,"t":"2026-10-20T18:50:00Z","v":1576,"vw":13.2775},{"c":13.315,"h":13.32,"l":13.31,"n":8,"o":13.315,"t":"2026-10-20T18:55:00Z","v":545,"vw":13.315},{"c":13.36,"h":13.36,"l":13.32,"n":52,"o":13.32,"t":"2026-10-20T19:00:00Z","v":1704,"vw":13.34},{"c":13.36,"h":13.36,"l":13.36,"n":5,"o":13.36,"t":"2026-10-20T19:05:00Z","v":213,"vw":13.36},{"c":13.36,"h":13.36,"l":13.36,"n":6,"o":13.36,"t":"2026-10-20T19:10:00Z","v":432,"vw":13.36},{"c":13.35,"h":13.355,"l":13.35,"n":14,"o":13.355,"t":"2026-10-20T19:15:00Z","v":593,"vw":13.35375},{"c":13.415,"h":13.415,"l":13.345,"n":52,"o":13.345,"t":"2026-10-20T19:20:00Z","v":2169,"vw":13.377308},{"c":13.475,"h":13.475,"l":13.375,"n":31,"o":13.375,"t":"2026-10-20T19:25:00Z","v":1309,"vw":13.412313},{"c":13.465,"h":13.465,"l":13.46,"n":12,"o":13.465,"t":"2026-10-20T19:30:00Z","v":462,"vw":13.4625},{"c":13.45,"h":13.465,"l":13.405,"n":10,"o":13.405,"t":"2026-10-20T19:35:00Z","v":616,"vw":13.45},{"c":13.48,"h":13.48,"l":13.47,"n":25,"o":13.47,"t":"2026-10-20T19:40:00Z","v":832,"vw":13.476667},{"c":13.43,"h":13.51,"l":13.43,"n":38,"o":13.46,"t":"2026-10-20T19:45:00Z","v":1763,"vw":13.472609},{"c":13.515,"h":13.515,"l":13.4325,"n":45,"o":13.435,"t":"2026-10-20T19:50:00Z","v":1863,"vw":13.481231},{"c":13.42,"h":13.5,"l":13.36,"n":247,"o":13.44,"t":"2026-10-20T19:55:00Z","v":4897,"vw":13.440133},{"c":13.45,"h":13.45,"l":13.45,"n":9,"o":13.45,"t":"2026-10-20T20:00:00Z","v":3998,"vw":13.45},{"c":13.69,"h":13.69,"l":13.69,"n":4,"o":13.69,"t":"2026-10-21T13:30:00Z","v":1483,"vw":13.69},{"c":13.765,"h":13.915,"l":13.6,"n":39,"o":13.6,"t":"2026-10-21T13:35:00Z","v":5049,"vw":13.688868},{"c":13.78,"h":13.97,"l":13.78,"n":43,"o":13.965,"t":"2026-10-21T13:40:00Z","v":2203,"vw":13.859246},{"c":13.83,"h":13.83,"l":13.66,"n":31,"o":13.66,"t":"2026-10-21T13:45:00Z","v":2704,"vw":13.735637},{"c":13.895,"h":14,"l":13.76,"n":48,"o":13.83,"t":"2026-10-21T13:50:00Z","v":5904,"vw":13.816956},{"c":13.95,"h":13.96,"l":13.81,"n":16,"o":13.81,"t":"2026-10-21T14:00:00Z","v":2247,"vw":13.891429},{"c":13.875,"h":14.01,"l":13.875,"n":7,"o":14.01,"t":"2026-10-21T14:05:00Z","v":3012,"vw":13.981153},{"c":13.845,"h":13.97,"l":13.81,"n":14,"o":13.97,"t":"2026-10-21T14:10:00Z","v":1334,"vw":13.870371},{"c":13.92,"h":13.92,"l":13.76,"n":27,"o":13.92,"t":"2026-10-21T14:15:00Z","v":2410,"vw":13.878269},{"c":14.05,"h":14.07,"l":13.92,"n":17,"o":13.92,"t":"2026-10-21T14:20:00Z","v":1097,"vw":14.025556},{"c":14.1,"h":14.1,"l":14.05,"n":12,"o":14.05,"t":"2026-10-21T14:25:00Z","v":692,"vw":14.066667},{"c":14.11,"h":14.11,"l":14.1,"n":11,"o":14.1,"t":"2026-10-21T14:30:00Z","v":406,"vw":14.105},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-21T14:35:00Z","v":126,"vw":14.15},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-21T14:40:00Z","v":102,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-10-21T14:45:00Z","v":280,"vw":14.1},{"c":14.03,"h":14.03,"l":14.01,"n":13,"o":14.01,"t":"2026-10-21T14:55:00Z","v":769,"vw":14.018},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-21T15:00:00Z","v":219,"vw":14},{"c":13.94,"h":13.94,"l":13.94,"n":5,"o":13.94,"t":"2026-10-21T15:05:00Z","v":233,"vw":13.94},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-21T15:10:00Z","v":113,"vw":13.99},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-21T15:15:00Z","v":125,"vw":13.99},{"c":13.92,"h":13.94,"l":13.92,"n":12,"o":13.93,"t":"2026-10-21T15:20:00Z","v":703,"vw":13.93},{"c":13.885,"h":13.885,"l":13.885,"n":3,"o":13.885,"t":"2026-10-21T15:25:00Z","v":146,"vw":13.885},{"c":13.885,"h":13.89,"l":13.885,"n":9,"o":13.89,"t":"2026-10-21T15:30:00Z","v":455,"vw":13.8875},{"c":13.81,"h":13.935,"l":13.76,"n":43,"o":13.88,"t":"2026-10-21T15:35:00Z","v":4497,"vw":13.817216},{"c":13.85,"h":13.85,"l":13.84,"n":18,"o":13.84,"t":"2026-10-21T15:40:00Z","v":733,"vw":13.8475},{"c":13.89,"h":13.9,"l":13.785,"n":18,"o":13.785,"t":"2026-10-21T15:45:00Z","v":988,"vw":13.862143},{"c":13.89,"h":13.89,"l":13.89,"n":5,"o":13.89,"t":"2026-10-21T15:50:00Z","v":145,"vw":13.89},{"c":13.9,"h":13.9,"l":13.9,"n":6,"o":13.9,"t":"2026-10-21T15:55:00Z","v":143,"vw":13.9},{"c":13.89,"h":13.89,"l":13.82,"n":2,"o":13.82,"t":"2026-10-21T16:00:00Z","v":200,"vw":13.855},{"c":13.86,"h":13.86,"l":13.82,"n":7,"o":13.82,"t":"2026-10-21T16:10:00Z","v":327,"vw":13.84},{"c":13.88,"h":13.88,"l":13.88,"n":4,"o":13.88,"t":"2026-10-21T16:20:00Z","v":130,"vw":13.88},{"c":13.82,"h":13.82,"l":13.82,"n":5,"o":13.82,"t":"2026-10-21T16:25:00Z","v":248,"vw":13.82},{"c":13.91,"h":13.91,"l":13.805,"n":25,"o":13.9,"t":"2026-10-21T16:35:00Z","v":1399,"vw":13.886644},{"c":13.83,"h":13.98,"l":13.83,"n":52,"o":13.91,"t":"2026-10-21T16:40:00Z","v":1190,"vw":13.882857},{"c":13.865,"h":13.94,"l":13.78,"n":13,"o":13.94,"t":"2026-10-21T16:45:00Z","v":796,"vw":13.848571},{"c":13.865,"h":13.865,"l":13.865,"n":4,"o":13.865,"t":"2026-10-21T16:50:00Z","v":121,"vw":13.865},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-21T16:55:00Z","v":113,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":8,"o":13.8,"t":"2026-10-21T17:00:00Z","v":197,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-21T17:05:00Z","v":115,"vw":13.8},{"c":13.87,"h":13.87,"l":13.87,"n":9,"o":13.87,"t":"2026-10-21T17:10:00Z","v":125,"vw":13.87},{"c":13.73,"h":13.81,"l":13.7,"n":88,"o":13.8,"t":"2026-10-21T17:15:00Z","v":6400,"vw":13.755895},{"c":13.84,"h":13.84,"l":13.77,"n":33,"o":13.77,"t":"2026-10-21T17:20:00Z","v":1344,"vw":13.804012},{"c":13.86,"h":13.9,"l":13.715,"n":8,"o":13.82,"t":"2026-10-21T17:25:00Z","v":613,"vw":13.8375},{"c":13.72,"h":13.85,"l":13.72,"n":20,"o":13.85,"t":"2026-10-21T17:30:00Z","v":1730,"vw":13.745294},{"c":13.69,"h":13.7,"l":13.68,"n":33,"o":13.7,"t":"2026-10-21T17:35:00Z","v":738,"vw":13.691667},{"c":13.655,"h":13.8209,"l":13.65,"n":148,"o":13.8209,"t":"2026-10-21T17:40:00Z","v":4171,"vw":13.664658},{"c":13.655,"h":13.78,"l":13.655,"n":184,"o":13.78,"t":"2026-10-21T17:45:00Z","v":4473,"vw":13.682381},{"c":13.79,"h":13.79,"l":13.655,"n":121,"o":13.655,"t":"2026-10-21T17:50:00Z","v":4280,"vw":13.696522},{"c":13.79,"h":13.79,"l":13.66,"n":32,"o":13.77,"t":"2026-10-21T17:55:00Z","v":1761,"vw":13.756552},{"c":13.755,"h":13.79,"l":13.75,"n":21,"o":13.79,"t":"2026-10-21T18:00:00Z","v":989,"vw":13.768571},{"c":13.765,"h":13.765,"l":13.765,"n":3,"o":13.765,"t":"2026-10-21T18:10:00Z","v":507,"vw":13.765},{"c":13.765,"h":13.765,"l":13.765,"n":8,"o":13.765,"t":"2026-10-21T18:15:00Z","v":142,"vw":13.765},{"c":13.82,"h":13.82,"l":13.8007,"n":25,"o":13.8007,"t":"2026-10-21T18:20:00Z","v":666,"vw":13.81035},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-10-21T18:30:00Z","v":117,"vw":13.81},{"c":13.81,"h":13.81,"l":13.81,"n":18,"o":13.81,"t":"2026-10-21T18:45:00Z","v":920,"vw":13.81},{"c":13.805,"h":13.81,"l":13.75,"n":23,"o":13.81,"t":"2026-10-21T18:50:00Z","v":948,"vw":13.789167},{"c":13.72,"h":13.77,"l":13.72,"n":28,"o":13.74,"t":"2026-10-21T18:55:00Z","v":1286,"vw":13.74},{"c":13.675,"h":13.695,"l":13.675,"n":12,"o":13.695,"t":"2026-10-21T19:00:00Z","v":363,"vw":13.685},{"c":13.72,"h":13.74,"l":13.675,"n":30,"o":13.675,"t":"2026-10-21T19:10:00Z","v":1143,"vw":13.719},{"c":13.81,"h":13.81,"l":13.75,"n":28,"o":13.75,"t":"2026-10-21T19:15:00Z","v":1155,"vw":13.78},{"c":13.81,"h":13.81,"l":13.81,"n":6,"o":13.81,"t":"2026-10-21T19:20:00Z","v":148,"vw":13.81},{"c":13.825,"h":13.825,"l":13.81,"n":7,"o":13.81,"t":"2026-10-21T19:25:00Z","v":404,"vw":13.82125},{"c":13.83,"h":13.83,"l":13.83,"n":5,"o":13.83,"t":"2026-10-21T19:30:00Z","v":127,"vw":13.83},{"c":13.86,"h":13.86,"l":13.83,"n":20,"o":13.83,"t":"2026-10-21T19:35:00Z","v":424,"vw":13.845},{"c":13.83,"h":13.86,"l":13.83,"n":14,"o":13.86,"t":"2026-10-21T19:40:00Z","v":606,"vw":13.8375},{"c":13.85,"h":13.85,"l":13.7901,"n":36,"o":13.825,"t":"2026-10-21T19:45:00Z","v":1625,"vw":13.818588},{"c":13.86,"h":13.86,"l":13.81,"n":61,"o":13.82,"t":"2026-10-21T19:50:00Z","v":4961,"vw":13.821284},{"c":13.87,"h":13.94,"l":13.86,"n":205,"o":13.86,"t":"2026-10-21T19:55:00Z","v":6972,"vw":13.89109},{"c":13.87,"h":13.87,"l":13.87,"n":6,"o":13.87,"t":"2026-10-21T20:00:00Z","v":6093,"vw":13.87},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-22T08:00:00Z","v":100,"vw":13.67}],"history":[{"c":6.94,"h":7.05,"l":6.8501,"n":643,"o":7.05,"t":"2024-10-21T04:00:00Z","v":36551,"vw":6.969224},{"c":7.02,"h":7.14,"l":6.85,"n":444,"o":6.89,"t":"2024-10-22T04:00:00Z","v":36124,"vw":6.971327},{"c":7.1,"h":7.13,"l":6.9,"n":631,"o":6.97,"t":"2024-10-23T04:00:00Z","v":40753,"vw":7.04089},{"c":7.14,"h":7.3,"l":7.005,"n":494,"o":7.1,"t":"2024-10-24T04:00:00Z","v":28678,"vw":7.146607},{"c":7.27,"h":7.33,"l":7.1,"n":1005,"o":7.1,"t":"2024-10-25T04:00:00Z","v":35537,"vw":7.234136},{"c":7.38,"h":7.48,"l":7.22,"n":527,"o":7.22,"t":"2024-10-28T04:00:00Z","v":23938,"vw":7.3574},{"c":7.31,"h":7.399,"l":7.15,"n":561,"o":7.38,"t":"2024-10-29T04:00:00Z","v":23400,"vw":7.300874},{"c":7.38,"h":7.5,"l":7.29,"n":783,"o":7.29,"t":"2024-10-30T04:00:00Z","v":36784,"vw":7.377975},{"c":7.17,"h":7.48,"l":7.07,"n":1089,"o":7.37,"t":"2024-10-31T04:00:00Z","v":32819,"vw":7.203127},{"c":7.48,"h":7.81,"l":7.32,"n":1249,"o":7.5,"t":"2024-11-01T04:00:00Z","v":84583,"vw":7.550593},{"c":7.18,"h":7.465,"l":7.16,"n":455,"o":7.36,"t":"2024-11-04T05:00:00Z","v":20733,"vw":7.300992},{"c":7.3,"h":7.44,"l":7.0419,"n":833,"o":7.16,"t":"2024-11-05T05:00:00Z","v":47671,"vw":7.302034},{"c":7.85,"h":7.85,"l":7.59,"n":688,"o":7.7,"t":"2024-11-06T05:00:00Z","v":49353,"vw":7.703746},{"c":7.95,"h":8,"l":7.85,"n":801,"o":7.93,"t":"2024-11-07T05:00:00Z","v":46913,"vw":7.914263},{"c":8.33,"h":8.35,"l":7.9,"n":941,"o":7.93,"t":"2024-11-08T05:00:00Z","v":46324,"vw":8.151766},{"c":8.29,"h":8.46,"l":8.04,"n":704,"o":8.19,"t":"2024-11-11T05:00:00Z","v":44654,"vw":8.270525},{"c":7.78,"h":8.27,"l":7.605,"n":1271,"o":8.22,"t":"2024-11-12T05:00:00Z","v":81970,"vw":7.972943},{"c":7.6,"h":7.899,"l":7.6,"n":719,"o":7.81,"t":"2024-11-13T05:00:00Z","v":48759,"vw":7.797174},{"c":7.41,"h":7.62,"l":7.33,"n":661,"o":7.62,"t":"2024-11-14T05:00:00Z","v":40827,"vw":7.425006},{"c":7.43,"h":7.56,"l":7.31,"n":840,"o":7.31,"t":"2024-11-15T05:00:00Z","v":51856,"vw":7.423387},{"c":7.2,"h":7.4,"l":7.19,"n":640,"o":7.4,"t":"2024-11-18T05:00:00Z","v":35698,"vw":7.316599},{"c":6.99,"h":7.19,"l":6.95,"n":1108,"o":7.16,"t":"2024-11-19T05:00:00Z","v":61371,"vw":7.074192},{"c":7.44,"h":7.49,"l":6.99,"n":816,"o":6.99,"t":"2024-11-20T05:00:00Z","v":48484,"vw":7.209113},{"c":7.79,"h":7.94,"l":7.37,"n":838,"o":7.43,"t":"2024-11-21T05:00:00Z","v":45357,"vw":7.72492},{"c":7.63,"h":7.81,"l":7.4475,"n":483,"o":7.69,"t":"2024-11-22T05:00:00Z","v":18586,"vw":7.662179},{"c":7.77,"h":7.86,"l":7.6,"n":898,"o":7.6,"t":"2024-11-25T05:00:00Z","v":47699,"vw":7.745511},{"c":7.39,"h":7.83,"l":7.09,"n":1197,"o":7.83,"t":"2024-11-26T05:00:00Z","v":112421,"vw":7.322776},{"c":7.94,"h":8,"l":7.25,"n":1292,"o":7.25,"t":"2024-11-27T05:00:00Z","v":73224,"vw":7.750159},{"c":7.58,"h":8.025,"l":7.58,"n":570,"o":7.87,"t":"2024-11-29T05:00:00Z","v":40911,"vw":7.908329},{"c":7.57,"h":7.72,"l":7.5,"n":878,"o":7.6,"t":"2024-12-02T05:00:00Z","v":39251,"vw":7.620456},{"c":7.95,"h":7.99,"l":7.55,"n":826,"o":7.56,"t":"2024-12-03T05:00:00Z","v":60688,"vw":7.826369},{"c":8.2,"h":8.3899,"l":7.9599,"n":972,"o":7.99,"t":"2024-12-04T05:00:00Z","v":68446,"vw":8.196321},{"c":7.81,"h":8.1,"l":7.65,"n":857,"o":8.1,"t":"2024-12-05T05:00:00Z","v":55572,"vw":7.826175},{"c":7.92,"h":7.95,"l":7.61,"n":744,"o":7.77,"t":"2024-12-06T05:00:00Z","v":28000,"vw":7.869676},{"c":7.78,"h":8.02,"l":7.69,"n":503,"o":7.99,"t":"2024-12-09T05:00:00Z","v":49579,"vw":7.799757},{"c":7.6,"h":7.745,"l":7.6,"n":333,"o":7.69,"t":"2024-12-10T05:00:00Z","v":35071,"vw":7.660663},{"c":7.8,"h":8,"l":7.69,"n":645,"o":7.7,"t":"2024-12-11T05:00:00Z","v":59921,"vw":7.856979},{"c":7.73,"h":7.9,"l":7.73,"n":445,"o":7.76,"t":"2024-12-12T05:00:00Z","v":24176,"vw":7.792117},{"c":7.76,"h":7.825,"l":7.61,"n":542,"o":7.73,"t":"2024-12-13T05:00:00Z","v":28283,"vw":7.685846},{"c":7.81,"h":7.94,"l":7.68,"n":603,"o":7.68,"t":"2024-12-16T05:00:00Z","v":47807,"vw":7.811145},{"c":7.8,"h":7.93,"l":7.68,"n":707,"o":7.75,"t":"2024-12-17T05:00:00Z","v":44906,"vw":7.7765},{"c":7.54,"h":7.96,"l":7.41,"n":754,"o":7.74,"t":"2024-12-18T05:00:00Z","v":65037,"vw":7.690511},{"c":7.64,"h":7.77,"l":7.5,"n":484,"o":7.64,"t":"2024-12-19T05:00:00Z","v":54901,"vw":7.599126},{"c":7.68,"h":7.72,"l":7.485,"n":402,"o":7.5,"t":"2024-12-20T05:00:00Z","v":48314,"vw":7.630054},{"c":8.14,"h":8.14,"l":7.6,"n":829,"o":7.6,"t":"2024-12-23T05:00:00Z","v":72443,"vw":7.959382},{"c":8.19,"h":8.19,"l":8.04,"n":193,"o":8.05,"t":"2024-12-24T05:00:00Z","v":18242,"vw":8.12961},{"c":8.7,"h":8.775,"l":8.13,"n":818,"o":8.19,"t":"2024-12-26T05:00:00Z","v":73019,"vw":8.558967},{"c":8.73,"h":8.88,"l":8.45,"n":847,"o":8.59,"t":"2024-12-27T05:00:00Z","v":81211,"vw":8.663314},{"c":8.5,"h":8.6,"l":8.26,"n":542,"o":8.57,"t":"2024-12-30T05:00:00Z","v":49623,"vw":8.492826},{"c":8.59,"h":8.6499,"l":8.34,"n":512,"o":8.56,"t":"2024-12-31T05:00:00Z","v":28426,"vw":8.513689},{"c":8.88,"h":9.2499,"l":8.6387,"n":800,"o":9.1,"t":"2025-01-02T05:00:00Z","v":41158,"vw":8.98413},{"c":9.4,"h":9.43,"l":8.9,"n":760,"o":8.9,"t":"2025-01-03T05:00:00Z","v":61909,"vw":9.16884},{"c":9.5,"h":9.77,"l":9.45,"n":666,"o":9.45,"t":"2025-01-06T05:00:00Z","v":60735,"vw":9.576715},{"c":9.07,"h":9.6041,"l":8.8701,"n":609,"o":9.5,"t":"2025-01-07T05:00:00Z","v":26355,"vw":9.159604},{"c":8.66,"h":9.1727,"l":8.5801,"n":404,"o":9.09,"t":"2025-01-08T05:00:00Z","v":23301,"vw":8.740818},{"c":8.64,"h":8.79,"l":8.39,"n":473,"o":8.5,"t":"2025-01-10T05:00:00Z","v":38197,"vw":8.551867},{"c":8.37,"h":8.57,"l":8.2831,"n":208,"o":8.41,"t":"2025-01-13T05:00:00Z","v":17378,"vw":8.3985},{"c":8.06,"h":8.51,"l":8.06,"n":288,"o":8.4,"t":"2025-01-14T05:00:00Z","v":19805,"vw":8.34619},{"c":8.8,"h":8.8,"l":8.19,"n":341,"o":8.44,"t":"2025-01-15T05:00:00Z","v":28013,"vw":8.546846},{"c":8.98,"h":9.0594,"l":8.69,"n":390,"o":8.96,"t":"2025-01-16T05:00:00Z","v":34227,"vw":8.950571},{"c":8.87,"h":9.03,"l":8.73,"n":433,"o":9.03,"t":"2025-01-17T05:00:00Z","v":27229,"vw":8.833518},{"c":9.12,"h":9.29,"l":8.88,"n":529,"o":8.99,"t":"2025-01-21T05:00:00Z","v":37077,"vw":9.103121},{"c":9.37,"h":9.38,"l":8.7845,"n":509,"o":9.05,"t":"2025-01-22T05:00:00Z","v":45295,"vw":9.011512},{"c":8.93,"h":9.33,"l":8.93,"n":595,"o":9.28,"t":"2025-01-23T05:00:00Z","v":14495,"vw":9.20431},{"c":8.88,"h":8.988,"l":8.75,"n":365,"o":8.85,"t":"2025-01-24T05:00:00Z","v":16507,"vw":8.859645},{"c":8.61,"h":8.85,"l":8.46,"n":366,"o":8.46,"t":"2025-01-27T05:00:00Z","v":17946,"vw":8.656271},{"c":8.78,"h":8.8,"l":8.405,"n":399,"o":8.69,"t":"2025-01-28T05:00:00Z","v":21495,"vw":8.636784},{"c":9.22,"h":9.23,"l":8.65,"n":564,"o":8.69,"t":"2025-01-29T05:00:00Z","v":35707,"vw":8.867754},{"c":8.92,"h":9.49,"l":8.91,"n":479,"o":9.3,"t":"2025-01-30T05:00:00Z","v":28773,"vw":9.216897},{"c":9.15,"h":9.2867,"l":8.85,"n":392,"o":9.05,"t":"2025-01-31T05:00:00Z","v":16462,"vw":9.050385},{"c":8.86,"h":9.1609,"l":8.7,"n":700,"o":8.78,"t":"2025-02-03T05:00:00Z","v":74117,"vw":8.896299},{"c":9.08,"h":9.3,"l":8.8,"n":375,"o":8.88,"t":"2025-02-04T05:00:00Z","v":24065,"vw":9.043519},{"c":9.14,"h":9.14,"l":8.925,"n":290,"o":9.1,"t":"2025-02-05T05:00:00Z","v":25324,"vw":9.009988},{"c":8.86,"h":9.07,"l":8.84,"n":280,"o":8.98,"t":"2025-02-06T05:00:00Z","v":24803,"vw":8.926534},{"c":8.41,"h":8.96,"l":8.41,"n":330,"o":8.88,"t":"2025-02-07T05:00:00Z","v":31344,"vw":8.689187},{"c":8.03,"h":8.5,"l":8.01,"n":432,"o":8.41,"t":"2025-02-10T05:00:00Z","v":33039,"vw":8.216285},{"c":7.8,"h":8.125,"l":7.79,"n":385,"o":8.04,"t":"2025-02-11T05:00:00Z","v":30173,"vw":7.931128},{"c":8.05,"h":8.155,"l":7.65,"n":928,"o":7.75,"t":"2025-02-12T05:00:00Z","v":79269,"vw":7.949607},{"c":8.27,"h":8.3,"l":7.99,"n":677,"o":8.05,"t":"2025-02-13T05:00:00Z","v":32735,"vw":8.201608},{"c":8.25,"h":8.345,"l":8.14,"n":334,"o":8.14,"t":"2025-02-14T05:00:00Z","v":16899,"vw":8.244708},{"c":8,"h":8.28,"l":7.94,"n":451,"o":8.2,"t":"2025-02-18T05:00:00Z","v":22236,"vw":8.156571},{"c":7.99,"h":8.168,"l":7.88,"n":383,"o":7.93,"t":"2025-02-19T05:00:00Z","v":17808,"vw":7.978379},{"c":8.43,"h":8.43,"l":7.98,"n":981,"o":7.98,"t":"2025-02-20T05:00:00Z","v":53132,"vw":8.1899},{"c":8.56,"h":8.56,"l":8.295,"n":554,"o":8.38,"t":"2025-02-21T05:00:00Z","v":28517,"vw":8.430305},{"c":8.6,"h":8.6491,"l":8.39,"n":1140,"o":8.46,"t":"2025-02-24T05:00:00Z","v":68241,"vw":8.558034},{"c":8.25,"h":8.6,"l":8.1,"n":976,"o":8.5,"t":"2025-02-25T05:00:00Z","v":64819,"vw":8.280176},{"c":8.29,"h":8.3,"l":8.02,"n":566,"o":8.27,"t":"2025-02-26T05:00:00Z","v":28335,"vw":8.195928},{"c":8.25,"h":8.382,"l":8.13,"n":457,"o":8.382,"t":"2025-02-27T05:00:00Z","v":22969,"vw":8.225661},{"c":8.35,"h":8.42,"l":8.09,"n":991,"o":8.09,"t":"2025-02-28T05:00:00Z","v":38380,"vw":8.313279},{"c":8.15,"h":8.45,"l":8.15,"n":1039,"o":8.4,"t":"2025-03-03T05:00:00Z","v":41271,"vw":8.379887},{"c":7.91,"h":8.24,"l":7.7255,"n":1077,"o":8.11,"t":"2025-03-04T05:00:00Z","v":59161,"vw":7.9277},{"c":7.86,"h":8.145,"l":7.86,"n":388,"o":7.91,"t":"2025-03-05T05:00:00Z","v":12540,"vw":7.965416},{"c":8.12,"h":8.12,"l":7.82,"n":793,"o":7.83,"t":"2025-03-06T05:00:00Z","v":34455,"vw":8.019768},{"c":7.79,"h":9.1,"l":7.64,"n":1431,"o":9.1,"t":"2025-03-07T05:00:00Z","v":125383,"vw":8.306027},{"c":7.42,"h":7.86,"l":7.35,"n":1033,"o":7.77,"t":"2025-03-10T04:00:00Z","v":71041,"vw":7.537085},{"c":7.57,"h":7.74,"l":7.35,"n":1741,"o":7.36,"t":"2025-03-11T04:00:00Z","v":110426,"vw":7.590715},{"c":7.8,"h":8.206,"l":7.51,"n":2297,"o":7.56,"t":"2025-03-12T04:00:00Z","v":151299,"vw":7.731926},{"c":7.87,"h":7.99,"l":7.69,"n":693,"o":7.75,"t":"2025-03-13T04:00:00Z","v":47098,"vw":7.829369},{"c":7.75,"h":7.91,"l":7.68,"n":749,"o":7.91,"t":"2025-03-14T04:00:00Z","v":34984,"vw":7.757484},{"c":7.74,"h":7.9556,"l":7.64,"n":603,"o":7.7,"t":"2025-03-17T04:00:00Z","v":24323,"vw":7.758962},{"c":7.57,"h":7.73,"l":7.375,"n":458,"o":7.68,"t":"2025-03-18T04:00:00Z","v":43433,"vw":7.547411},{"c":7.38,"h":7.805,"l":7.35,"n":473,"o":7.6,"t":"2025-03-19T04:00:00Z","v":17254,"vw":7.44075},{"c":7.5,"h":7.6,"l":7.4,"n":1175,"o":7.4,"t":"2025-03-20T04:00:00Z","v":39319,"vw":7.483846},{"c":7.51,"h":7.7485,"l":7.42,"n":664,"o":7.48,"t":"2025-03-21T04:00:00Z","v":37884,"vw":7.504942},{"c":7.6,"h":7.67,"l":7.5,"n":355,"o":7.67,"t":"2025-03-24T04:00:00Z","v":16963,"vw":7.596725},{"c":7.6,"h":7.64,"l":7.535,"n":511,"o":7.6,"t":"2025-03-25T04:00:00Z","v":41212,"vw":7.601775},{"c":7.5,"h":7.66,"l":7.41,"n":776,"o":7.64,"t":"2025-03-26T04:00:00Z","v":31065,"vw":7.544821},{"c":7.52,"h":7.55,"l":7.2801,"n":485,"o":7.55,"t":"2025-03-27T04:00:00Z","v":24980,"vw":7.441287},{"c":7.06,"h":7.46,"l":6.9212,"n":546,"o":7.4383,"t":"2025-03-28T04:00:00Z","v":40345,"vw":7.134711},{"c":6.99,"h":7.17,"l":6.93,"n":580,"o":7.01,"t":"2025-03-31T04:00:00Z","v":28684,"vw":7.023053},{"c":6.85,"h":7.0107,"l":6.71,"n":565,"o":6.99,"t":"2025-04-01T04:00:00Z","v":35522,"vw":6.850808},{"c":6.75,"h":6.94,"l":6.71,"n":427,"o":6.85,"t":"2025-04-02T04:00:00Z","v":18303,"vw":6.81064},{"c":6.25,"h":6.6,"l":6.15,"n":620,"o":6.55,"t":"2025-04-03T04:00:00Z","v":39060,"vw":6.292026},{"c":5.92,"h":6.19,"l":5.91,"n":478,"o":6.19,"t":"2025-04-04T04:00:00Z","v":43391,"vw":6.031422},{"c":5.8,"h":5.99,"l":5.24,"n":945,"o":5.65,"t":"2025-04-07T04:00:00Z","v":98576,"vw":5.705743},{"c":5.81,"h":6.23,"l":5.69,"n":702,"o":5.93,"t":"2025-04-08T04:00:00Z","v":51953,"vw":5.884339},{"c":6.06,"h":6.13,"l":5.295,"n":517,"o":5.79,"t":"2025-04-09T04:00:00Z","v":47575,"vw":5.837704},{"c":5.8,"h":5.9,"l":5.67,"n":472,"o":5.9,"t":"2025-04-10T04:00:00Z","v":20718,"vw":5.792286},{"c":6.01,"h":6.125,"l":5.53,"n":1661,"o":5.5882,"t":"2025-04-11T04:00:00Z","v":140671,"vw":5.880809},{"c":5.92,"h":6.1,"l":5.6378,"n":541,"o":6.1,"t":"2025-04-14T04:00:00Z","v":27645,"vw":5.880568},{"c":6.06,"h":6.15,"l":5.89,"n":544,"o":5.94,"t":"2025-04-15T04:00:00Z","v":57101,"vw":6.036039},{"c":5.86,"h":6,"l":5.51,"n":659,"o":5.94,"t":"2025-04-16T04:00:00Z","v":32431,"vw":5.756808},{"c":6,"h":6.0253,"l":5.765,"n":586,"o":5.81,"t":"2025-04-17T04:00:00Z","v":55192,"vw":5.947426},{"c":5.95,"h":6.11,"l":5.94,"n":341,"o":6.02,"t":"2025-04-21T04:00:00Z","v":23695,"vw":5.99082},{"c":5.96,"h":6.1076,"l":5.93,"n":250,"o":6.05,"t":"2025-04-22T04:00:00Z","v":14595,"vw":6.028982},{"c":6.18,"h":6.23,"l":6.055,"n":264,"o":6.18,"t":"2025-04-23T04:00:00Z","v":23112,"vw":6.123062},{"c":6.34,"h":6.35,"l":6.17,"n":212,"o":6.17,"t":"2025-04-24T04:00:00Z","v":19163,"vw":6.250291},{"c":6.35,"h":6.45,"l":6.14,"n":257,"o":6.34,"t":"2025-04-25T04:00:00Z","v":10307,"vw":6.328425},{"c":6.31,"h":6.505,"l":6.22,"n":207,"o":6.4,"t":"2025-04-28T04:00:00Z","v":18622,"vw":6.350611},{"c":6.3,"h":6.44,"l":6.29,"n":145,"o":6.3,"t":"2025-04-29T04:00:00Z","v":8597,"vw":6.366657},{"c":6.2,"h":6.354,"l":6.15,"n":270,"o":6.25,"t":"2025-04-30T04:00:00Z","v":15513,"vw":6.191057},{"c":6.22,"h":6.2999,"l":6.03,"n":248,"o":6.29,"t":"2025-05-01T04:00:00Z","v":9462,"vw":6.180374},{"c":5.96,"h":6.1989,"l":5.56,"n":718,"o":5.68,"t":"2025-05-02T04:00:00Z","v":96844,"vw":5.849117},{"c":5.7,"h":5.96,"l":5.6,"n":524,"o":5.81,"t":"2025-05-05T04:00:00Z","v":36553,"vw":5.760614},{"c":5.87,"h":6.06,"l":5.65,"n":655,"o":5.65,"t":"2025-05-06T04:00:00Z","v":94188,"vw":5.798905},{"c":6.39,"h":6.44,"l":5.94,"n":299,"o":5.98,"t":"2025-05-07T04:00:00Z","v":28914,"vw":6.225338},{"c":6.41,"h":6.69,"l":6.09,"n":222,"o":6.69,"t":"2025-05-08T04:00:00Z","v":13552,"vw":6.38904},{"c":6.1,"h":6.6,"l":6.04,"n":173,"o":6.41,"t":"2025-05-09T04:00:00Z","v":11622,"vw":6.224513},{"c":5.99,"h":6.15,"l":5.58,"n":1027,"o":6.15,"t":"2025-05-12T04:00:00Z","v":179846,"vw":5.976772},{"c":6.09,"h":6.15,"l":5.95,"n":764,"o":5.95,"t":"2025-05-13T04:00:00Z","v":69680,"vw":6.08937},{"c":6.05,"h":6.2,"l":6.015,"n":354,"o":6.06,"t":"2025-05-14T04:00:00Z","v":22944,"vw":6.078746},{"c":6.05,"h":6.12,"l":5.96,"n":397,"o":6.05,"t":"2025-05-15T04:00:00Z","v":24192,"vw":6.044758},{"c":6.06,"h":6.155,"l":5.98,"n":352,"o":6.05,"t":"2025-05-16T04:00:00Z","v":30658,"vw":6.06584},{"c":6.09,"h":6.175,"l":5.97,"n":364,"o":6.05,"t":"2025-05-19T04:00:00Z","v":37234,"vw":6.05773},{"c":6.05,"h":6.094,"l":5.85,"n":291,"o":6.05,"t":"2025-05-20T04:00:00Z","v":46914,"vw":5.985882},{"c":5.84,"h":6,"l":5.6568,"n":267,"o":5.9,"t":"2025-05-21T04:00:00Z","v":65176,"vw":5.922076},{"c":5.84,"h":5.95,"l":5.6371,"n":355,"o":5.79,"t":"2025-05-22T04:00:00Z","v":42053,"vw":5.824434},{"c":6.02,"h":6.12,"l":5.79,"n":340,"o":5.79,"t":"2025-05-23T04:00:00Z","v":34056,"vw":5.989429},{"c":6.05,"h":6.26,"l":5.8139,"n":512,"o":6,"t":"2025-05-27T04:00:00Z","v":112179,"vw":6.058203},{"c":6.19,"h":6.3,"l":5.98,"n":263,"o":6.115,"t":"2025-05-28T04:00:00Z","v":20510,"vw":6.164972},{"c":6.37,"h":6.4956,"l":6.19,"n":213,"o":6.3,"t":"2025-05-29T04:00:00Z","v":19727,"vw":6.285538},{"c":6.05,"h":6.33,"l":6.05,"n":178,"o":6.31,"t":"2025-05-30T04:00:00Z","v":15972,"vw":6.169908},{"c":6.31,"h":6.34,"l":6.089,"n":336,"o":6.11,"t":"2025-06-02T04:00:00Z","v":20505,"vw":6.216399},{"c":6.36,"h":6.4905,"l":6.26,"n":293,"o":6.26,"t":"2025-06-03T04:00:00Z","v":28556,"vw":6.386971},{"c":6.5,"h":6.65,"l":6.35,"n":575,"o":6.4,"t":"2025-06-04T04:00:00Z","v":49085,"vw":6.474131},{"c":6.36,"h":6.55,"l":6.27,"n":307,"o":6.55,"t":"2025-06-05T04:00:00Z","v":25034,"vw":6.392401},{"c":6.15,"h":6.43,"l":6.13,"n":222,"o":6.39,"t":"2025-06-06T04:00:00Z","v":13707,"vw":6.262608},{"c":6.32,"h":6.6,"l":6.1601,"n":458,"o":6.22,"t":"2025-06-09T04:00:00Z","v":55542,"vw":6.444791},{"c":6.94,"h":7,"l":6.315,"n":647,"o":6.315,"t":"2025-06-10T04:00:00Z","v":78296,"vw":6.832048},{"c":7.28,"h":7.35,"l":6.94,"n":462,"o":6.94,"t":"2025-06-11T04:00:00Z","v":31548,"vw":7.123383},{"c":6.92,"h":7.287,"l":6.8384,"n":468,"o":7.2,"t":"2025-06-12T04:00:00Z","v":57547,"vw":7.09046},{"c":6.83,"h":7.17,"l":6.73,"n":403,"o":6.94,"t":"2025-06-13T04:00:00Z","v":24786,"vw":6.996905},{"c":6.86,"h":7.17,"l":6.84,"n":301,"o":6.95,"t":"2025-06-16T04:00:00Z","v":12279,"vw":6.924988},{"c":6.84,"h":6.95,"l":6.73,"n":174,"o":6.82,"t":"2025-06-17T04:00:00Z","v":14436,"vw":6.860935},{"c":6.99,"h":6.99,"l":6.81,"n":242,"o":6.84,"t":"2025-06-18T04:00:00Z","v":12664,"vw":6.888004},{"c":6.89,"h":6.94,"l":6.72,"n":422,"o":6.88,"t":"2025-06-20T04:00:00Z","v":46463,"vw":6.869538},{"c":6.92,"h":7,"l":6.72,"n":328,"o":6.87,"t":"2025-06-23T04:00:00Z","v":30268,"vw":6.857902},{"c":7.25,"h":7.26,"l":6.84,"n":216,"o":6.94,"t":"2025-06-24T04:00:00Z","v":19426,"vw":7.127848},{"c":7.19,"h":7.19,"l":6.95,"n":202,"o":7.0794,"t":"2025-06-25T04:00:00Z","v":16352,"vw":7.051343},{"c":7.68,"h":7.71,"l":7.03,"n":448,"o":7.09,"t":"2025-06-26T04:00:00Z","v":38565,"vw":7.409359},{"c":7.4,"h":7.72,"l":7.303,"n":307,"o":7.58,"t":"2025-06-27T04:00:00Z","v":25180,"vw":7.466066},{"c":7.28,"h":7.52,"l":7.2,"n":212,"o":7.52,"t":"2025-06-30T04:00:00Z","v":13353,"vw":7.394395},{"c":7.26,"h":7.34,"l":7.02,"n":150,"o":7.16,"t":"2025-07-01T04:00:00Z","v":17908,"vw":7.21672},{"c":7.46,"h":7.65,"l":7.1358,"n":204,"o":7.22,"t":"2025-07-02T04:00:00Z","v":16005,"vw":7.368508},{"c":7.14,"h":7.68,"l":7.01,"n":318,"o":7.48,"t":"2025-07-03T04:00:00Z","v":29651,"vw":7.39174},{"c":7.32,"h":7.52,"l":7.11,"n":495,"o":7.11,"t":"2025-07-07T04:00:00Z","v":55737,"vw":7.363526},{"c":7.79,"h":7.84,"l":7.1301,"n":827,"o":7.31,"t":"2025-07-08T04:00:00Z","v":74755,"vw":7.677605},{"c":8.02,"h":8.14,"l":7.6049,"n":393,"o":7.83,"t":"2025-07-09T04:00:00Z","v":40431,"vw":7.882563},{"c":7.51,"h":8,"l":7.45,"n":325,"o":7.87,"t":"2025-07-10T04:00:00Z","v":31184,"vw":7.770778},{"c":7.68,"h":7.735,"l":7.4258,"n":189,"o":7.56,"t":"2025-07-11T04:00:00Z","v":18906,"vw":7.515956},{"c":7.12,"h":7.495,"l":7.12,"n":328,"o":7.26,"t":"2025-07-14T04:00:00Z","v":35207,"vw":7.283308},{"c":7.07,"h":7.335,"l":7,"n":193,"o":7.16,"t":"2025-07-15T04:00:00Z","v":14379,"vw":7.112887},{"c":7.05,"h":7.19,"l":7.045,"n":221,"o":7.06,"t":"2025-07-16T04:00:00Z","v":9438,"vw":7.100399},{"c":7.2,"h":7.34,"l":6.98,"n":319,"o":6.98,"t":"2025-07-17T04:00:00Z","v":15491,"vw":7.167086},{"c":7.32,"h":7.41,"l":7.11,"n":234,"o":7.28,"t":"2025-07-18T04:00:00Z","v":11390,"vw":7.303841},{"c":7.3,"h":7.4808,"l":7.3,"n":199,"o":7.35,"t":"2025-07-21T04:00:00Z","v":7734,"vw":7.404482},{"c":7.59,"h":7.86,"l":7.17,"n":271,"o":7.31,"t":"2025-07-22T04:00:00Z","v":23756,"vw":7.458323},{"c":7.46,"h":7.8287,"l":7.355,"n":186,"o":7.61,"t":"2025-07-23T04:00:00Z","v":10979,"vw":7.469318},{"c":7.24,"h":7.515,"l":7.15,"n":205,"o":7.45,"t":"2025-07-24T04:00:00Z","v":14191,"vw":7.370105},{"c":7.69,"h":7.88,"l":7.05,"n":272,"o":7.21,"t":"2025-07-25T04:00:00Z","v":25815,"vw":7.302825},{"c":7.4,"h":7.7438,"l":7.24,"n":279,"o":7.3,"t":"2025-07-28T04:00:00Z","v":16107,"vw":7.376304},{"c":7.18,"h":7.43,"l":7.18,"n":203,"o":7.3351,"t":"2025-07-29T04:00:00Z","v":18815,"vw":7.283874},{"c":7.39,"h":7.6349,"l":7.2031,"n":220,"o":7.3,"t":"2025-07-30T04:00:00Z","v":21666,"vw":7.427626},{"c":6.99,"h":7.7825,"l":6.89,"n":249,"o":7.42,"t":"2025-07-31T04:00:00Z","v":28550,"vw":7.339567},{"c":7.07,"h":7.07,"l":6.8101,"n":106,"o":6.99,"t":"2025-08-01T04:00:00Z","v":5715,"vw":6.967026},{"c":7.01,"h":7.14,"l":7.01,"n":191,"o":7.02,"t":"2025-08-04T04:00:00Z","v":10687,"vw":7.081779},{"c":6.93,"h":7.14,"l":6.93,"n":306,"o":7.07,"t":"2025-08-05T04:00:00Z","v":15797,"vw":7.02564},{"c":6.93,"h":7.33,"l":6.93,"n":391,"o":7.23,"t":"2025-08-06T04:00:00Z","v":27716,"vw":7.148263},{"c":7.19,"h":7.3381,"l":6.9101,"n":478,"o":7.06,"t":"2025-08-07T04:00:00Z","v":29657,"vw":7.100468},{"c":7.05,"h":7.3769,"l":7.05,"n":198,"o":7.26,"t":"2025-08-08T04:00:00Z","v":15259,"vw":7.211748},{"c":7.01,"h":7.3983,"l":6.975,"n":266,"o":7.31,"t":"2025-08-11T04:00:00Z","v":29381,"vw":7.234145},{"c":7.1,"h":7.29,"l":7.075,"n":545,"o":7.08,"t":"2025-08-12T04:00:00Z","v":59012,"vw":7.137721},{"c":7.17,"h":7.4,"l":7.13,"n":345,"o":7.15,"t":"2025-08-13T04:00:00Z","v":24627,"vw":7.276093},{"c":7.23,"h":7.3733,"l":7.0303,"n":367,"o":7.24,"t":"2025-08-14T04:00:00Z","v":38306,"vw":7.128391},{"c":6.85,"h":7.25,"l":6.8,"n":676,"o":7.13,"t":"2025-08-15T04:00:00Z","v":147038,"vw":6.944098},{"c":6.98,"h":7.125,"l":6.89,"n":395,"o":6.93,"t":"2025-08-18T04:00:00Z","v":26749,"vw":7.044179},{"c":6.91,"h":7.19,"l":6.91,"n":435,"o":7.0854,"t":"2025-08-19T04:00:00Z","v":25342,"vw":7.023513},{"c":6.7,"h":6.92,"l":6.7,"n":523,"o":6.88,"t":"2025-08-20T04:00:00Z","v":47175,"vw":6.814267},{"c":6.73,"h":6.93,"l":6.6301,"n":351,"o":6.65,"t":"2025-08-21T04:00:00Z","v":70126,"vw":6.791073},{"c":7,"h":7.2,"l":6.85,"n":987,"o":6.85,"t":"2025-08-22T04:00:00Z","v":72785,"vw":7.071077},{"c":6.95,"h":7.328,"l":6.91,"n":923,"o":7,"t":"2025-08-25T04:00:00Z","v":46150,"vw":7.054376},{"c":7.39,"h":7.53,"l":7.04,"n":674,"o":7.04,"t":"2025-08-26T04:00:00Z","v":57940,"vw":7.369953},{"c":7.13,"h":7.6199,"l":7.13,"n":604,"o":7.44,"t":"2025-08-27T04:00:00Z","v":44652,"vw":7.280077},{"c":7.18,"h":7.2779,"l":7.0701,"n":377,"o":7.2,"t":"2025-08-28T04:00:00Z","v":32192,"vw":7.164482},{"c":7,"h":7.2674,"l":6.97,"n":421,"o":7.15,"t":"2025-08-29T04:00:00Z","v":35635,"vw":7.0919},{"c":7.1,"h":7.165,"l":6.93,"n":1180,"o":6.94,"t":"2025-09-02T04:00:00Z","v":83315,"vw":7.08408},{"c":7.27,"h":7.32,"l":7.02,"n":726,"o":7.1,"t":"2025-09-03T04:00:00Z","v":63989,"vw":7.172408},{"c":7.12,"h":7.27,"l":7.07,"n":410,"o":7.27,"t":"2025-09-04T04:00:00Z","v":29690,"vw":7.144768},{"c":7.27,"h":7.39,"l":7.1,"n":464,"o":7.19,"t":"2025-09-05T04:00:00Z","v":37113,"vw":7.207454},{"c":7.2,"h":7.29,"l":6.86,"n":1389,"o":7.13,"t":"2025-09-08T04:00:00Z","v":102662,"vw":7.073497},{"c":7.15,"h":7.29,"l":7.1,"n":628,"o":7.26,"t":"2025-09-09T04:00:00Z","v":22810,"vw":7.169643},{"c":7.1,"h":7.3076,"l":7.08,"n":438,"o":7.17,"t":"2025-09-10T04:00:00Z","v":18163,"vw":7.159111},{"c":7.16,"h":7.2747,"l":7.14,"n":903,"o":7.2,"t":"2025-09-11T04:00:00Z","v":41278,"vw":7.19104},{"c":7.28,"h":7.28,"l":7.14,"n":410,"o":7.21,"t":"2025-09-12T04:00:00Z","v":21328,"vw":7.200722},{"c":7.21,"h":7.35,"l":7.185,"n":716,"o":7.21,"t":"2025-09-15T04:00:00Z","v":67020,"vw":7.233127},{"c":7.35,"h":7.35,"l":7.22,"n":286,"o":7.22,"t":"2025-09-16T04:00:00Z","v":16674,"vw":7.292239},{"c":7.63,"h":7.88,"l":7.33,"n":564,"o":7.33,"t":"2025-09-17T04:00:00Z","v":24472,"vw":7.607119},{"c":7.87,"h":7.96,"l":7.59,"n":611,"o":7.59,"t":"2025-09-18T04:00:00Z","v":37573,"vw":7.797624},{"c":7.85,"h":7.92,"l":7.71,"n":316,"o":7.91,"t":"2025-09-19T04:00:00Z","v":34565,"vw":7.83447},{"c":8.01,"h":8.16,"l":7.85,"n":485,"o":7.85,"t":"2025-09-22T04:00:00Z","v":35883,"vw":8.043195},{"c":8.45,"h":8.61,"l":7.81,"n":785,"o":8.09,"t":"2025-09-23T04:00:00Z","v":63363,"vw":8.308447},{"c":8.55,"h":8.78,"l":8.27,"n":610,"o":8.4,"t":"2025-09-24T04:00:00Z","v":54015,"vw":8.462469},{"c":8.23,"h":8.58,"l":8.09,"n":454,"o":8.45,"t":"2025-09-25T04:00:00Z","v":18822,"vw":8.299171},{"c":8.22,"h":8.22,"l":7.9901,"n":320,"o":8.14,"t":"2025-09-26T04:00:00Z","v":21442,"vw":8.121979},{"c":8.19,"h":8.44,"l":8.19,"n":301,"o":8.38,"t":"2025-09-29T04:00:00Z","v":12993,"vw":8.301743},{"c":7.81,"h":8.25,"l":7.77,"n":253,"o":8.16,"t":"2025-09-30T04:00:00Z","v":38393,"vw":7.972639},{"c":7.77,"h":7.81,"l":7.62,"n":357,"o":7.79,"t":"2025-10-01T04:00:00Z","v":37292,"vw":7.72391},{"c":7.77,"h":7.9429,"l":7.71,"n":423,"o":7.78,"t":"2025-10-02T04:00:00Z","v":36951,"vw":7.807893},{"c":7.87,"h":7.96,"l":7.78,"n":299,"o":7.93,"t":"2025-10-03T04:00:00Z","v":26698,"vw":7.889667},{"c":7.96,"h":7.96,"l":7.77,"n":439,"o":7.86,"t":"2025-10-06T04:00:00Z","v":35814,"vw":7.873068},{"c":7.485,"h":7.89,"l":7.31,"n":600,"o":7.84,"t":"2025-10-07T04:00:00Z","v":91562,"vw":7.524846},{"c":7.79,"h":7.81,"l":7.36,"n":327,"o":7.59,"t":"2025-10-08T04:00:00Z","v":68974,"vw":7.579485},{"c":8.24,"h":8.4,"l":7.76,"n":372,"o":7.76,"t":"2025-10-09T04:00:00Z","v":62041,"vw":8.02884},{"c":8.25,"h":8.39,"l":8.06,"n":829,"o":8.31,"t":"2025-10-10T04:00:00Z","v":151184,"vw":8.25828},{"c":8.15,"h":8.5,"l":8.15,"n":310,"o":8.39,"t":"2025-10-13T04:00:00Z","v":22301,"vw":8.333267},{"c":8.33,"h":8.54,"l":8,"n":489,"o":8,"t":"2025-10-14T04:00:00Z","v":57951,"vw":8.34073},{"c":8.69,"h":8.72,"l":8.12,"n":409,"o":8.31,"t":"2025-10-15T04:00:00Z","v":43220,"vw":8.454195},{"c":8.33,"h":8.67,"l":8.26,"n":433,"o":8.6,"t":"2025-10-16T04:00:00Z","v":45386,"vw":8.427926},{"c":8.31,"h":8.4,"l":8.06,"n":585,"o":8.3,"t":"2025-10-17T04:00:00Z","v":51348,"vw":8.212876},{"c":8.79,"h":8.88,"l":8.25,"n":681,"o":8.26,"t":"2025-10-20T04:00:00Z","v":39820,"vw":8.585266},{"c":8.81,"h":9,"l":8.43,"n":375,"o":8.81,"t":"2025-10-21T04:00:00Z","v":33457,"vw":8.703568},{"c":8.1,"h":8.75,"l":8.1,"n":737,"o":8.72,"t":"2025-10-22T04:00:00Z","v":59990,"vw":8.508084},{"c":8.72,"h":8.7299,"l":7.94,"n":419,"o":8.1,"t":"2025-10-23T04:00:00Z","v":73718,"vw":8.377281},{"c":8.69,"h":8.88,"l":8.48,"n":287,"o":8.77,"t":"2025-10-24T04:00:00Z","v":24419,"vw":8.660086},{"c":8.59,"h":8.87,"l":8.3101,"n":295,"o":8.87,"t":"2025-10-27T04:00:00Z","v":25305,"vw":8.50702},{"c":8.67,"h":8.68,"l":8.45,"n":374,"o":8.5,"t":"2025-10-28T04:00:00Z","v":30448,"vw":8.562497},{"c":8.58,"h":8.75,"l":8.3329,"n":443,"o":8.62,"t":"2025-10-29T04:00:00Z","v":34263,"vw":8.584946},{"c":8.58,"h":8.58,"l":8.44,"n":342,"o":8.45,"t":"2025-10-30T04:00:00Z","v":18489,"vw":8.509358},{"c":8.48,"h":8.73,"l":8.4,"n":483,"o":8.65,"t":"2025-10-31T04:00:00Z","v":24165,"vw":8.533611},{"c":8.94,"h":8.99,"l":8.355,"n":700,"o":8.58,"t":"2025-11-03T05:00:00Z","v":53793,"vw":8.74634},{"c":8.65,"h":8.86,"l":8.2,"n":795,"o":8.86,"t":"2025-11-04T05:00:00Z","v":82260,"vw":8.637046},{"c":8.35,"h":8.52,"l":7.7701,"n":787,"o":7.79,"t":"2025-11-05T05:00:00Z","v":68860,"vw":8.209108},{"c":7.72,"h":8.42,"l":7.72,"n":573,"o":8.33,"t":"2025-11-06T05:00:00Z","v":64866,"vw":7.923572},{"c":7.65,"h":7.83,"l":7.5,"n":390,"o":7.76,"t":"2025-11-07T05:00:00Z","v":29428,"vw":7.65842},{"c":8.17,"h":8.27,"l":7.88,"n":559,"o":7.88,"t":"2025-11-10T05:00:00Z","v":45530,"vw":8.078221},{"c":8.08,"h":8.192,"l":7.76,"n":425,"o":8.01,"t":"2025-11-11T05:00:00Z","v":24631,"vw":7.938571},{"c":8.34,"h":8.586,"l":8.01,"n":745,"o":8.09,"t":"2025-11-12T05:00:00Z","v":69747,"vw":8.325659},{"c":7.6,"h":8.4709,"l":7.565,"n":672,"o":8.33,"t":"2025-11-13T05:00:00Z","v":74516,"vw":7.832836},{"c":7.54,"h":7.89,"l":7.5,"n":563,"o":7.52,"t":"2025-11-14T05:00:00Z","v":38700,"vw":7.746468},{"c":7.64,"h":8.02,"l":7.45,"n":532,"o":7.55,"t":"2025-11-17T05:00:00Z","v":38845,"vw":7.790106},{"c":7.18,"h":7.67,"l":7.15,"n":397,"o":7.555,"t":"2025-11-18T05:00:00Z","v":28441,"vw":7.437684},{"c":7.45,"h":7.4612,"l":7.23,"n":460,"o":7.44,"t":"2025-11-19T05:00:00Z","v":34695,"vw":7.381132},{"c":7.42,"h":7.655,"l":7.17,"n":700,"o":7.53,"t":"2025-11-20T05:00:00Z","v":34138,"vw":7.361955},{"c":7.55,"h":7.72,"l":7.325,"n":315,"o":7.35,"t":"2025-11-21T05:00:00Z","v":21545,"vw":7.592812},{"c":7.69,"h":8.012,"l":7.6,"n":270,"o":7.68,"t":"2025-11-24T05:00:00Z","v":17708,"vw":7.738013},{"c":7.75,"h":7.99,"l":7.55,"n":330,"o":7.72,"t":"2025-11-25T05:00:00Z","v":22124,"vw":7.764555},{"c":7.61,"h":8,"l":7.61,"n":587,"o":8,"t":"2025-11-26T05:00:00Z","v":46198,"vw":7.862675},{"c":8.06,"h":8.29,"l":7.555,"n":302,"o":7.95,"t":"2025-11-28T05:00:00Z","v":24337,"vw":7.944855},{"c":7.99,"h":8.25,"l":7.99,"n":466,"o":7.99,"t":"2025-12-01T05:00:00Z","v":26241,"vw":8.139527},{"c":7.33,"h":8.1,"l":7.33,"n":480,"o":8.02,"t":"2025-12-02T05:00:00Z","v":63200,"vw":7.783196},{"c":7.76,"h":7.95,"l":7.35,"n":599,"o":7.46,"t":"2025-12-03T05:00:00Z","v":37224,"vw":7.782278},{"c":8,"h":8.05,"l":7.47,"n":827,"o":7.7,"t":"2025-12-04T05:00:00Z","v":37281,"vw":7.844689},{"c":7.87,"h":8.2,"l":7.77,"n":578,"o":8,"t":"2025-12-05T05:00:00Z","v":19928,"vw":7.925075},{"c":7.63,"h":7.97,"l":7.63,"n":1056,"o":7.85,"t":"2025-12-08T05:00:00Z","v":32717,"vw":7.806366},{"c":7.67,"h":7.95,"l":7.53,"n":1056,"o":7.53,"t":"2025-12-09T05:00:00Z","v":45238,"vw":7.754363},{"c":7.81,"h":8,"l":7.55,"n":1278,"o":7.55,"t":"2025-12-10T05:00:00Z","v":59345,"vw":7.811991},{"c":7.99,"h":7.99,"l":7.6202,"n":723,"o":7.7,"t":"2025-12-11T05:00:00Z","v":30039,"vw":7.762725},{"c":7.56,"h":7.9,"l":7.55,"n":692,"o":7.86,"t":"2025-12-12T05:00:00Z","v":30968,"vw":7.642487},{"c":7.39,"h":7.66,"l":7.31,"n":499,"o":7.6,"t":"2025-12-15T05:00:00Z","v":23005,"vw":7.50607},{"c":7.22,"h":7.46,"l":7.2,"n":535,"o":7.33,"t":"2025-12-16T05:00:00Z","v":36666,"vw":7.284253},{"c":7.38,"h":7.39,"l":7.07,"n":515,"o":7.25,"t":"2025-12-17T05:00:00Z","v":28235,"vw":7.22696},{"c":7.26,"h":7.44,"l":7.19,"n":848,"o":7.4,"t":"2025-12-18T05:00:00Z","v":32991,"vw":7.278844},{"c":7.3,"h":7.5,"l":7.229,"n":824,"o":7.24,"t":"2025-12-19T05:00:00Z","v":49552,"vw":7.289961},{"c":7.27,"h":7.4899,"l":7.12,"n":559,"o":7.3,"t":"2025-12-22T05:00:00Z","v":28089,"vw":7.291225},{"c":7.38,"h":7.62,"l":7.1201,"n":691,"o":7.18,"t":"2025-12-23T05:00:00Z","v":27078,"vw":7.301481},{"c":7.43,"h":7.52,"l":7.325,"n":433,"o":7.42,"t":"2025-12-24T05:00:00Z","v":11801,"vw":7.442456},{"c":7.52,"h":7.55,"l":7.25,"n":285,"o":7.53,"t":"2025-12-26T05:00:00Z","v":11883,"vw":7.395726},{"c":7.72,"h":7.79,"l":7.32,"n":1859,"o":7.32,"t":"2025-12-29T05:00:00Z","v":46519,"vw":7.550351},{"c":7.42,"h":7.81,"l":7.2101,"n":1075,"o":7.65,"t":"2025-12-30T05:00:00Z","v":53087,"vw":7.464443},{"c":7.47,"h":7.49,"l":7.33,"n":442,"o":7.4,"t":"2025-12-31T05:00:00Z","v":21933,"vw":7.419218},{"c":7.54,"h":7.605,"l":7.42,"n":873,"o":7.44,"t":"2026-01-02T05:00:00Z","v":16279,"vw":7.494055},{"c":7.73,"h":7.83,"l":7.48,"n":816,"o":7.48,"t":"2026-01-05T05:00:00Z","v":23368,"vw":7.708303},{"c":8.13,"h":8.4,"l":7.67,"n":1104,"o":7.74,"t":"2026-01-06T05:00:00Z","v":58232,"vw":8.079795},{"c":8.23,"h":8.33,"l":8.01,"n":548,"o":8.15,"t":"2026-01-07T05:00:00Z","v":29905,"vw":8.106854},{"c":8.26,"h":8.47,"l":8.1,"n":1212,"o":8.21,"t":"2026-01-08T05:00:00Z","v":50328,"vw":8.292646},{"c":7.85,"h":8.405,"l":7.85,"n":649,"o":8.2,"t":"2026-01-09T05:00:00Z","v":59698,"vw":8.102561},{"c":8.07,"h":8.265,"l":7.9,"n":980,"o":7.9,"t":"2026-01-12T05:00:00Z","v":30830,"vw":8.151419},{"c":7.82,"h":8.43,"l":7.8,"n":1103,"o":8.16,"t":"2026-01-13T05:00:00Z","v":46816,"vw":8.088144},{"c":8.01,"h":8.085,"l":7.69,"n":1196,"o":7.82,"t":"2026-01-14T05:00:00Z","v":35308,"vw":7.907277},{"c":8.72,"h":8.7795,"l":8.09,"n":1104,"o":8.09,"t":"2026-01-15T05:00:00Z","v":111342,"vw":8.538618},{"c":8.65,"h":8.95,"l":8.55,"n":746,"o":8.7,"t":"2026-01-16T05:00:00Z","v":34713,"vw":8.751357},{"c":8.77,"h":8.78,"l":8.42,"n":710,"o":8.65,"t":"2026-01-20T05:00:00Z","v":41146,"vw":8.617043},{"c":9.19,"h":9.3299,"l":8.82,"n":1650,"o":8.9,"t":"2026-01-21T05:00:00Z","v":98479,"vw":9.127292},{"c":9.49,"h":9.5399,"l":9.1,"n":1316,"o":9.27,"t":"2026-01-22T05:00:00Z","v":105384,"vw":9.321057},{"c":8.88,"h":9.52,"l":8.61,"n":1188,"o":9.52,"t":"2026-01-23T05:00:00Z","v":73221,"vw":8.989291},{"c":8.58,"h":9.13,"l":8.51,"n":797,"o":8.92,"t":"2026-01-26T05:00:00Z","v":59047,"vw":8.712551},{"c":9.23,"h":9.43,"l":8.58,"n":1250,"o":8.6,"t":"2026-01-27T05:00:00Z","v":68147,"vw":9.043431},{"c":9.35,"h":9.48,"l":9.2501,"n":1381,"o":9.28,"t":"2026-01-28T05:00:00Z","v":83798,"vw":9.377507},{"c":9.48,"h":9.48,"l":9.085,"n":952,"o":9.42,"t":"2026-01-29T05:00:00Z","v":31276,"vw":9.304648},{"c":9.15,"h":9.42,"l":9.13,"n":930,"o":9.4,"t":"2026-01-30T05:00:00Z","v":29123,"vw":9.236158},{"c":9.37,"h":9.45,"l":8.97,"n":892,"o":9.15,"t":"2026-02-02T05:00:00Z","v":28379,"vw":9.305461},{"c":9.67,"h":9.67,"l":9.12,"n":1261,"o":9.27,"t":"2026-02-03T05:00:00Z","v":112520,"vw":9.342239},{"c":8.96,"h":9.64,"l":8.72,"n":1850,"o":9.58,"t":"2026-02-04T05:00:00Z","v":103448,"vw":9.072191},{"c":9.37,"h":9.38,"l":8.3801,"n":1130,"o":8.99,"t":"2026-02-05T05:00:00Z","v":34463,"vw":9.162479},{"c":9.97,"h":10.2,"l":9.42,"n":1281,"o":9.42,"t":"2026-02-06T05:00:00Z","v":63054,"vw":9.937621},{"c":10.54,"h":10.74,"l":9.89,"n":1567,"o":9.96,"t":"2026-02-09T05:00:00Z","v":75758,"vw":10.347954},{"c":10.47,"h":10.88,"l":10.4,"n":1197,"o":10.66,"t":"2026-02-10T05:00:00Z","v":35997,"vw":10.615799},{"c":10.54,"h":10.83,"l":10.48,"n":1834,"o":10.66,"t":"2026-02-11T05:00:00Z","v":71574,"vw":10.556752},{"c":10.49,"h":10.61,"l":10.06,"n":1282,"o":10.6,"t":"2026-02-12T05:00:00Z","v":64148,"vw":10.352214},{"c":10.5,"h":10.61,"l":10.24,"n":596,"o":10.24,"t":"2026-02-13T05:00:00Z","v":35557,"vw":10.473107},{"c":10.24,"h":10.45,"l":9.865,"n":793,"o":10.45,"t":"2026-02-17T05:00:00Z","v":56916,"vw":10.086464},{"c":10.21,"h":10.375,"l":10.1,"n":483,"o":10.35,"t":"2026-02-18T05:00:00Z","v":14477,"vw":10.222891},{"c":10.05,"h":10.23,"l":9.78,"n":382,"o":10.18,"t":"2026-02-19T05:00:00Z","v":25520,"vw":10.00649},{"c":9.92,"h":10.02,"l":9.7,"n":824,"o":9.93,"t":"2026-02-20T05:00:00Z","v":32367,"vw":9.845704},{"c":9.96,"h":10.44,"l":9.35,"n":996,"o":9.8,"t":"2026-02-23T05:00:00Z","v":55830,"vw":9.99549},{"c":9.93,"h":10.3318,"l":9.6656,"n":485,"o":10.27,"t":"2026-02-24T05:00:00Z","v":28755,"vw":9.978709},{"c":10.22,"h":10.26,"l":9.812,"n":397,"o":10.01,"t":"2026-02-25T05:00:00Z","v":19111,"vw":10.106627},{"c":9.99,"h":10.325,"l":9.8341,"n":653,"o":10.32,"t":"2026-02-26T05:00:00Z","v":86247,"vw":9.99821},{"c":11.65,"h":11.83,"l":10.58,"n":3954,"o":11.25,"t":"2026-02-27T05:00:00Z","v":280843,"vw":11.37621},{"c":12.2,"h":12.32,"l":11.44,"n":4307,"o":11.65,"t":"2026-03-02T05:00:00Z","v":220467,"vw":12.048571},{"c":12.28,"h":12.67,"l":11.5304,"n":4216,"o":11.98,"t":"2026-03-03T05:00:00Z","v":211232,"vw":12.125926},{"c":12.68,"h":12.71,"l":11.89,"n":3216,"o":12.23,"t":"2026-03-04T05:00:00Z","v":205469,"vw":12.309515},{"c":13.22,"h":13.57,"l":12.28,"n":4383,"o":12.7,"t":"2026-03-05T05:00:00Z","v":296492,"vw":13.239626},{"c":13.24,"h":13.74,"l":12.9101,"n":2810,"o":13,"t":"2026-03-06T05:00:00Z","v":192259,"vw":13.275858},{"c":13.6,"h":13.72,"l":12.7907,"n":2862,"o":12.99,"t":"2026-03-09T04:00:00Z","v":224599,"vw":13.347158},{"c":14.24,"h":14.65,"l":13.41,"n":4725,"o":13.6,"t":"2026-03-10T04:00:00Z","v":420581,"vw":14.214095},{"c":14.68,"h":15.14,"l":13.99,"n":3027,"o":14.35,"t":"2026-03-11T04:00:00Z","v":250754,"vw":14.59674},{"c":14.48,"h":14.89,"l":13.78,"n":2872,"o":14.63,"t":"2026-03-12T04:00:00Z","v":216932,"vw":14.369401},{"c":13.97,"h":14.48,"l":13.37,"n":2555,"o":14.25,"t":"2026-03-13T04:00:00Z","v":143602,"vw":13.758662},{"c":14.47,"h":14.9881,"l":13.79,"n":1995,"o":14.24,"t":"2026-03-16T04:00:00Z","v":123523,"vw":14.412694},{"c":14.46,"h":14.58,"l":13.92,"n":2119,"o":14.46,"t":"2026-03-17T04:00:00Z","v":98248,"vw":14.201842},{"c":14.24,"h":14.4994,"l":14.04,"n":1365,"o":14.46,"t":"2026-03-18T04:00:00Z","v":64544,"vw":14.217965},{"c":14.11,"h":14.2751,"l":13.8101,"n":1504,"o":14.04,"t":"2026-03-19T04:00:00Z","v":85640,"vw":14.027323},{"c":14.03,"h":14.47,"l":13.835,"n":1597,"o":14.22,"t":"2026-03-20T04:00:00Z","v":91970,"vw":14.077459},{"c":14.51,"h":14.87,"l":13.47,"n":2078,"o":13.92,"t":"2026-03-23T04:00:00Z","v":142756,"vw":14.313439},{"c":15.1,"h":15.25,"l":14.25,"n":2521,"o":14.25,"t":"2026-03-24T04:00:00Z","v":190128,"vw":14.979115},{"c":15.1,"h":15.66,"l":14.91,"n":3328,"o":15.13,"t":"2026-03-25T04:00:00Z","v":211347,"vw":15.268529},{"c":14.26,"h":15.16,"l":14.08,"n":2408,"o":15.04,"t":"2026-03-26T04:00:00Z","v":126576,"vw":14.495098},{"c":14.03,"h":14.39,"l":13.74,"n":1983,"o":14.25,"t":"2026-03-27T04:00:00Z","v":90774,"vw":14.019651},{"c":13.03,"h":14.0041,"l":12.76,"n":2077,"o":13.93,"t":"2026-03-30T04:00:00Z","v":113781,"vw":13.196227},{"c":13.65,"h":13.9699,"l":13.24,"n":1384,"o":13.24,"t":"2026-03-31T04:00:00Z","v":68992,"vw":13.605349},{"c":14.34,"h":14.75,"l":13.65,"n":1747,"o":13.81,"t":"2026-04-01T04:00:00Z","v":97598,"vw":14.320645},{"c":14.07,"h":14.3899,"l":13.75,"n":1636,"o":13.94,"t":"2026-04-02T04:00:00Z","v":54047,"vw":14.077218},{"c":14.56,"h":15.4799,"l":14.16,"n":2393,"o":14.16,"t":"2026-04-06T04:00:00Z","v":142367,"vw":14.875876},{"c":13.5,"h":14.51,"l":13.33,"n":2460,"o":14.5,"t":"2026-04-07T04:00:00Z","v":123451,"vw":13.747153},{"c":14.75,"h":15.33,"l":14.06,"n":2855,"o":14.43,"t":"2026-04-08T04:00:00Z","v":181500,"vw":14.70247},{"c":15.57,"h":16.14,"l":14.85,"n":3453,"o":14.85,"t":"2026-04-09T04:00:00Z","v":201975,"vw":15.560908},{"c":15.8,"h":16.5,"l":15.57,"n":3056,"o":16.25,"t":"2026-04-10T04:00:00Z","v":197890,"vw":16.065566},{"c":15.2,"h":15.8,"l":15.02,"n":2723,"o":15.48,"t":"2026-04-13T04:00:00Z","v":172558,"vw":15.305797},{"c":15.41,"h":16.15,"l":15.26,"n":2206,"o":15.59,"t":"2026-04-14T04:00:00Z","v":127918,"vw":15.63135},{"c":15.38,"h":15.43,"l":14.6,"n":2174,"o":15.31,"t":"2026-04-15T04:00:00Z","v":129161,"vw":15.101985},{"c":16.8,"h":16.9,"l":15.285,"n":2768,"o":15.49,"t":"2026-04-16T04:00:00Z","v":252951,"vw":16.305595},{"c":15.89,"h":18,"l":15.102,"n":7500,"o":16.88,"t":"2026-04-17T04:00:00Z","v":891912,"vw":16.783138},{"c":16.73,"h":17.78,"l":16.07,"n":3066,"o":16.07,"t":"2026-04-20T04:00:00Z","v":251838,"vw":16.924165},{"c":16.36,"h":16.73,"l":16,"n":2440,"o":16.73,"t":"2026-04-21T04:00:00Z","v":186992,"vw":16.396148},{"c":16.78,"h":17.315,"l":16.13,"n":2792,"o":16.35,"t":"2026-04-22T04:00:00Z","v":296194,"vw":16.897813},{"c":17.2,"h":18.25,"l":16.58,"n":5317,"o":16.86,"t":"2026-04-23T04:00:00Z","v":554417,"vw":17.467842},{"c":18.36,"h":19.75,"l":17.55,"n":6725,"o":17.71,"t":"2026-04-24T04:00:00Z","v":804996,"vw":18.810428},{"c":17.86,"h":19.09,"l":17.365,"n":4637,"o":18.85,"t":"2026-04-27T04:00:00Z","v":308292,"vw":17.923692},{"c":16.9,"h":17.85,"l":16.3,"n":3881,"o":17.5,"t":"2026-04-28T04:00:00Z","v":254502,"vw":16.835035},{"c":16.76,"h":17.3316,"l":16.3,"n":2725,"o":16.89,"t":"2026-04-29T04:00:00Z","v":254209,"vw":16.764516},{"c":18.69,"h":20,"l":16.83,"n":7632,"o":17.09,"t":"2026-04-30T04:00:00Z","v":782568,"vw":18.690957},{"c":18.65,"h":19.03,"l":18.13,"n":3349,"o":19.02,"t":"2026-05-01T04:00:00Z","v":194185,"vw":18.617823},{"c":18.54,"h":19.21,"l":18,"n":6306,"o":19.14,"t":"2026-05-04T04:00:00Z","v":369689,"vw":18.599672},{"c":16.33,"h":17.8031,"l":15.12,"n":11592,"o":16.08,"t":"2026-05-05T04:00:00Z","v":1061128,"vw":16.285119},{"c":17.41,"h":18.06,"l":16.45,"n":5548,"o":17.18,"t":"2026-05-06T04:00:00Z","v":483925,"vw":17.137255},{"c":16.61,"h":17.473,"l":16.16,"n":3997,"o":17.45,"t":"2026-05-07T04:00:00Z","v":260028,"vw":16.630251},{"c":17.25,"h":17.65,"l":16.52,"n":3000,"o":16.7,"t":"2026-05-08T04:00:00Z","v":207275,"vw":17.090212},{"c":17.55,"h":18.45,"l":17.27,"n":4830,"o":17.86,"t":"2026-05-11T04:00:00Z","v":416346,"vw":17.861104},{"c":16.67,"h":17.26,"l":15.65,"n":3355,"o":17.22,"t":"2026-05-12T04:00:00Z","v":313799,"vw":16.292066},{"c":18.81,"h":19,"l":16.04,"n":7911,"o":16.81,"t":"2026-05-13T04:00:00Z","v":855214,"vw":18.148862},{"c":18.9,"h":19.82,"l":18.01,"n":10727,"o":19.4,"t":"2026-05-14T04:00:00Z","v":1306175,"vw":19.216228},{"c":18.44,"h":19.36,"l":17.88,"n":6986,"o":18.82,"t":"2026-05-15T04:00:00Z","v":587517,"vw":18.768014},{"c":17.68,"h":19.53,"l":17.05,"n":7174,"o":19,"t":"2026-05-18T04:00:00Z","v":579364,"vw":17.794782},{"c":17.5,"h":17.82,"l":16.35,"n":5511,"o":17.6,"t":"2026-05-19T04:00:00Z","v":356913,"vw":17.123658},{"c":17.79,"h":18.08,"l":17.25,"n":4518,"o":17.87,"t":"2026-05-20T04:00:00Z","v":314967,"vw":17.560975},{"c":17.5,"h":18,"l":16.96,"n":4226,"o":17.93,"t":"2026-05-21T04:00:00Z","v":260280,"vw":17.359965},{"c":18.74,"h":18.86,"l":17.5137,"n":5214,"o":17.74,"t":"2026-05-22T04:00:00Z","v":438894,"vw":18.430453},{"c":18.23,"h":19.155,"l":17.88,"n":5718,"o":19.12,"t":"2026-05-26T04:00:00Z","v":410416,"vw":18.288713},{"c":17.87,"h":18.7,"l":17.62,"n":4809,"o":18.38,"t":"2026-05-27T04:00:00Z","v":344491,"vw":18.121996},{"c":17.02,"h":18.67,"l":16.8,"n":5315,"o":17.85,"t":"2026-05-28T04:00:00Z","v":370620,"vw":17.203329},{"c":16.84,"h":17.42,"l":16.52,"n":4742,"o":17.05,"t":"2026-05-29T04:00:00Z","v":335064,"vw":16.809295},{"c":16.37,"h":17.19,"l":16.32,"n":4574,"o":16.65,"t":"2026-06-01T04:00:00Z","v":296025,"vw":16.630842},{"c":17.18,"h":17.38,"l":15.935,"n":4955,"o":16.2,"t":"2026-06-02T04:00:00Z","v":347909,"vw":16.941101},{"c":16.64,"h":17.37,"l":16.35,"n":4942,"o":17.03,"t":"2026-06-03T04:00:00Z","v":238660,"vw":16.69648},{"c":17.21,"h":17.4899,"l":15.75,"n":6156,"o":16.14,"t":"2026-06-04T04:00:00Z","v":336043,"vw":16.956566},{"c":14.67,"h":16.85,"l":14.65,"n":5900,"o":16.84,"t":"2026-06-05T04:00:00Z","v":336319,"vw":15.334719},{"c":15.63,"h":15.84,"l":14.7675,"n":4765,"o":15.18,"t":"2026-06-08T04:00:00Z","v":240498,"vw":15.362071},{"c":15.62,"h":16.66,"l":14.8901,"n":5349,"o":15.7,"t":"2026-06-09T04:00:00Z","v":267531,"vw":15.804777},{"c":15.49,"h":16.315,"l":15.15,"n":3422,"o":15.37,"t":"2026-06-10T04:00:00Z","v":161387,"vw":15.546258},{"c":16.79,"h":16.89,"l":15.64,"n":4145,"o":15.64,"t":"2026-06-11T04:00:00Z","v":165985,"vw":16.361971},{"c":17.4,"h":17.5599,"l":16.41,"n":4279,"o":16.8,"t":"2026-06-12T04:00:00Z","v":259034,"vw":17.212995},{"c":18.55,"h":18.7,"l":17.52,"n":5172,"o":18.06,"t":"2026-06-15T04:00:00Z","v":263925,"vw":18.182571},{"c":17.67,"h":18.8284,"l":17.67,"n":5729,"o":18.5,"t":"2026-06-16T04:00:00Z","v":178893,"vw":18.323446},{"c":17.77,"h":18.66,"l":17.52,"n":2901,"o":17.8,"t":"2026-06-17T04:00:00Z","v":119063,"vw":17.984256},{"c":18.8,"h":19.11,"l":18.17,"n":3810,"o":18.26,"t":"2026-06-18T04:00:00Z","v":208580,"vw":18.710853},{"c":18.51,"h":19,"l":17.97,"n":4110,"o":18.92,"t":"2026-06-22T04:00:00Z","v":227441,"vw":18.336651},{"c":17.57,"h":17.96,"l":16.9402,"n":3249,"o":17.66,"t":"2026-06-23T04:00:00Z","v":233312,"vw":17.506975},{"c":16.82,"h":17.635,"l":16.63,"n":4729,"o":17.55,"t":"2026-06-24T04:00:00Z","v":206911,"vw":16.942536},{"c":17.88,"h":18.8,"l":17.17,"n":4778,"o":17.95,"t":"2026-06-25T04:00:00Z","v":239444,"vw":17.913686},{"c":16.62,"h":17.93,"l":16.22,"n":5604,"o":17.26,"t":"2026-06-26T04:00:00Z","v":1784532,"vw":16.673694},{"c":16.99,"h":17.24,"l":15.5,"n":3806,"o":16.64,"t":"2026-06-29T04:00:00Z","v":198631,"vw":16.369797},{"c":18.17,"h":18.34,"l":17.15,"n":3929,"o":17.15,"t":"2026-06-30T04:00:00Z","v":148153,"vw":17.909417},{"c":17.71,"h":18.1479,"l":17.05,"n":3268,"o":18,"t":"2026-07-01T04:00:00Z","v":106072,"vw":17.614429},{"c":15.7,"h":17.74,"l":15.23,"n":3498,"o":17.64,"t":"2026-07-02T04:00:00Z","v":161293,"vw":15.948216},{"c":15.25,"h":16.3,"l":15.15,"n":3229,"o":15.55,"t":"2026-07-06T04:00:00Z","v":134109,"vw":15.634706},{"c":14.58,"h":15.56,"l":14.11,"n":3893,"o":15,"t":"2026-07-07T04:00:00Z","v":199583,"vw":14.592256},{"c":14.49,"h":15.01,"l":14.4,"n":3113,"o":14.48,"t":"2026-07-08T04:00:00Z","v":157304,"vw":14.551695},{"c":14.97,"h":15.495,"l":14.69,"n":2636,"o":14.84,"t":"2026-07-09T04:00:00Z","v":131187,"vw":15.172868},{"c":15.1,"h":15.55,"l":14.45,"n":4109,"o":14.73,"t":"2026-07-10T04:00:00Z","v":172981,"vw":15.084419},{"c":14.42,"h":15.1,"l":14.225,"n":3998,"o":15.1,"t":"2026-07-13T04:00:00Z","v":187996,"vw":14.529278},{"c":14.81,"h":15.17,"l":14.47,"n":3487,"o":15.06,"t":"2026-07-14T04:00:00Z","v":171651,"vw":14.769877},{"c":14.62,"h":15.685,"l":14.21,"n":3508,"o":15.56,"t":"2026-07-15T04:00:00Z","v":241734,"vw":14.766849},{"c":13.76,"h":14.34,"l":13.5,"n":3512,"o":14.33,"t":"2026-07-16T04:00:00Z","v":178997,"vw":13.871095},{"c":13.44,"h":13.85,"l":12.74,"n":3534,"o":13.18,"t":"2026-07-17T04:00:00Z","v":192809,"vw":13.361529},{"c":13.51,"h":14.67,"l":13.42,"n":3998,"o":13.81,"t":"2026-07-20T04:00:00Z","v":187915,"vw":13.714518},{"c":14.47,"h":14.53,"l":13.35,"n":3145,"o":13.35,"t":"2026-07-21T04:00:00Z","v":136639,"vw":14.165848},{"c":14.54,"h":14.69,"l":13.91,"n":3555,"o":14.21,"t":"2026-07-22T04:00:00Z","v":121785,"vw":14.43219},{"c":14.7,"h":15,"l":14.3,"n":3304,"o":14.39,"t":"2026-07-23T04:00:00Z","v":127268,"vw":14.619568},{"c":13.78,"h":14.685,"l":13.72,"n":2679,"o":14.6,"t":"2026-07-24T04:00:00Z","v":130877,"vw":14.116077},{"c":13.61,"h":14.6,"l":13.0902,"n":2923,"o":13.96,"t":"2026-07-27T04:00:00Z","v":176349,"vw":13.571691},{"c":12.75,"h":13.285,"l":12.1801,"n":3184,"o":13.25,"t":"2026-07-28T04:00:00Z","v":170138,"vw":12.642062},{"c":11.42,"h":12.76,"l":11.17,"n":4865,"o":12.76,"t":"2026-07-29T04:00:00Z","v":222682,"vw":11.836744},{"c":12.35,"h":12.45,"l":11.9,"n":3244,"o":11.9,"t":"2026-07-30T04:00:00Z","v":144904,"vw":12.268245},{"c":12.35,"h":12.965,"l":11.9,"n":3307,"o":12.54,"t":"2026-07-31T04:00:00Z","v":234041,"vw":12.377589},{"c":13.26,"h":13.99,"l":12.76,"n":4203,"o":13.18,"t":"2026-08-03T04:00:00Z","v":224892,"vw":13.444163},{"c":14.37,"h":14.43,"l":13.6,"n":3257,"o":13.8,"t":"2026-08-04T04:00:00Z","v":153140,"vw":14.20369},{"c":14.23,"h":14.515,"l":13.925,"n":2895,"o":14.28,"t":"2026-08-05T04:00:00Z","v":100656,"vw":14.286252},{"c":14.29,"h":14.66,"l":13.7801,"n":3211,"o":14.01,"t":"2026-08-06T04:00:00Z","v":173930,"vw":14.276036},{"c":14.05,"h":14.6782,"l":13.72,"n":2272,"o":14.38,"t":"2026-08-07T04:00:00Z","v":101358,"vw":14.030469},{"c":13.21,"h":14.7,"l":12.64,"n":4015,"o":13.05,"t":"2026-08-10T04:00:00Z","v":223650,"vw":13.642354},{"c":13.36,"h":14.17,"l":13.065,"n":3411,"o":13.6,"t":"2026-08-11T04:00:00Z","v":179870,"vw":13.448208},{"c":13.92,"h":14.07,"l":13.5,"n":2860,"o":13.66,"t":"2026-08-12T04:00:00Z","v":137505,"vw":13.859557},{"c":13.59,"h":14.1,"l":13.44,"n":1623,"o":13.92,"t":"2026-08-13T04:00:00Z","v":84278,"vw":13.746987},{"c":13.97,"h":14.1,"l":13.031,"n":2569,"o":13.54,"t":"2026-08-14T04:00:00Z","v":163113,"vw":13.584188},{"c":14.04,"h":14.24,"l":13.8519,"n":3671,"o":13.94,"t":"2026-08-17T04:00:00Z","v":107467,"vw":14.056998},{"c":13.62,"h":13.73,"l":12.99,"n":3343,"o":13.54,"t":"2026-08-18T04:00:00Z","v":137224,"vw":13.462485},{"c":12.76,"h":13.64,"l":12.7,"n":2772,"o":13.59,"t":"2026-08-19T04:00:00Z","v":140623,"vw":13.030559},{"c":12.17,"h":12.685,"l":12,"n":2694,"o":12.62,"t":"2026-08-20T04:00:00Z","v":145659,"vw":12.348955},{"c":11.68,"h":12.29,"l":11.58,"n":2924,"o":12.29,"t":"2026-08-21T04:00:00Z","v":144902,"vw":11.73283},{"c":11.3,"h":11.68,"l":11.21,"n":2582,"o":11.59,"t":"2026-08-24T04:00:00Z","v":112250,"vw":11.394904},{"c":11.36,"h":11.7029,"l":11.2,"n":2661,"o":11.54,"t":"2026-08-25T04:00:00Z","v":148291,"vw":11.361582},{"c":11.39,"h":11.85,"l":11.33,"n":2081,"o":11.33,"t":"2026-08-26T04:00:00Z","v":109561,"vw":11.52332},{"c":11.58,"h":11.84,"l":11.39,"n":2008,"o":11.58,"t":"2026-08-27T04:00:00Z","v":90459,"vw":11.598341},{"c":11.05,"h":11.65,"l":11,"n":2593,"o":11.52,"t":"2026-08-28T04:00:00Z","v":111354,"vw":11.268385},{"c":10.8,"h":11.3,"l":10.75,"n":2270,"o":11.03,"t":"2026-08-31T04:00:00Z","v":107939,"vw":10.907624},{"c":10.46,"h":10.93,"l":10.32,"n":3409,"o":10.61,"t":"2026-09-01T04:00:00Z","v":138449,"vw":10.481296},{"c":10.82,"h":10.89,"l":10.3701,"n":4202,"o":10.51,"t":"2026-09-02T04:00:00Z","v":144568,"vw":10.744483},{"c":10.85,"h":10.98,"l":10.495,"n":2813,"o":10.8,"t":"2026-09-03T04:00:00Z","v":134563,"vw":10.750583},{"c":11.16,"h":11.23,"l":10.96,"n":1853,"o":10.97,"t":"2026-09-04T04:00:00Z","v":70867,"vw":11.135701},{"c":11.48,"h":11.73,"l":11.32,"n":2343,"o":11.33,"t":"2026-09-08T04:00:00Z","v":94643,"vw":11.53257},{"c":11.62,"h":11.83,"l":11.2391,"n":2804,"o":11.32,"t":"2026-09-09T04:00:00Z","v":146594,"vw":11.581678},{"c":11.22,"h":11.485,"l":11.06,"n":2685,"o":11.37,"t":"2026-09-10T04:00:00Z","v":83865,"vw":11.24043},{"c":11.42,"h":11.51,"l":11.22,"n":2149,"o":11.47,"t":"2026-09-11T04:00:00Z","v":91108,"vw":11.408115},{"c":10.72,"h":11.15,"l":10.56,"n":2623,"o":10.87,"t":"2026-09-14T04:00:00Z","v":84416,"vw":10.798949},{"c":10.67,"h":11.1195,"l":10.57,"n":3763,"o":10.9,"t":"2026-09-15T04:00:00Z","v":85754,"vw":10.670184},{"c":10.81,"h":11.0837,"l":10.63,"n":3232,"o":10.77,"t":"2026-09-16T04:00:00Z","v":93989,"vw":10.815529},{"c":10.64,"h":11.23,"l":10.54,"n":2358,"o":11.08,"t":"2026-09-17T04:00:00Z","v":107947,"vw":10.827773},{"c":10.8,"h":10.8,"l":10.3,"n":2572,"o":10.64,"t":"2026-09-18T04:00:00Z","v":232809,"vw":10.665515},{"c":10.99,"h":11.18,"l":10.85,"n":3435,"o":11,"t":"2026-09-21T04:00:00Z","v":132365,"vw":10.984395},{"c":11.32,"h":11.4,"l":10.95,"n":2700,"o":11.04,"t":"2026-09-22T04:00:00Z","v":122603,"vw":11.246066},{"c":11.49,"h":11.55,"l":11.07,"n":3235,"o":11.4,"t":"2026-09-23T04:00:00Z","v":190460,"vw":11.312822},{"c":11.66,"h":11.66,"l":11.27,"n":1695,"o":11.33,"t":"2026-09-24T04:00:00Z","v":94380,"vw":11.482525},{"c":11.57,"h":11.94,"l":11.5048,"n":1983,"o":11.71,"t":"2026-09-25T04:00:00Z","v":102766,"vw":11.70735},{"c":11.71,"h":11.8492,"l":11.38,"n":1909,"o":11.6,"t":"2026-09-28T04:00:00Z","v":62928,"vw":11.649045},{"c":11.35,"h":11.83,"l":11.19,"n":2031,"o":11.72,"t":"2026-09-29T04:00:00Z","v":80882,"vw":11.437255},{"c":11.83,"h":12,"l":11.52,"n":2115,"o":11.52,"t":"2026-09-30T04:00:00Z","v":74183,"vw":11.779232},{"c":11.97,"h":12,"l":11.505,"n":1998,"o":11.78,"t":"2026-10-01T04:00:00Z","v":89665,"vw":11.795736},{"c":12.3,"h":12.4,"l":12.07,"n":1886,"o":12.24,"t":"2026-10-02T04:00:00Z","v":100715,"vw":12.264186},{"c":15.04,"h":15.46,"l":13.12,"n":5339,"o":13.12,"t":"2026-10-05T04:00:00Z","v":386630,"vw":14.62654},{"c":14.47,"h":15.3999,"l":14.47,"n":4550,"o":15.04,"t":"2026-10-06T04:00:00Z","v":173867,"vw":14.83151},{"c":14.64,"h":14.895,"l":13.88,"n":4461,"o":14.26,"t":"2026-10-07T04:00:00Z","v":190605,"vw":14.46741},{"c":14.39,"h":14.74,"l":13.99,"n":2550,"o":14.42,"t":"2026-10-08T04:00:00Z","v":108048,"vw":14.394919},{"c":14.55,"h":14.69,"l":14.2,"n":2326,"o":14.57,"t":"2026-10-09T04:00:00Z","v":93884,"vw":14.508637},{"c":14.45,"h":14.69,"l":14,"n":2325,"o":14.54,"t":"2026-10-12T04:00:00Z","v":82712,"vw":14.354641},{"c":14.5,"h":14.54,"l":14.0506,"n":2237,"o":14.21,"t":"2026-10-13T04:00:00Z","v":87291,"vw":14.367649},{"c":13.12,"h":14.27,"l":12.93,"n":2517,"o":14.27,"t":"2026-10-14T04:00:00Z","v":113412,"vw":13.357363},{"c":13.03,"h":13.03,"l":12.031,"n":2366,"o":12.6,"t":"2026-10-15T04:00:00Z","v":97479,"vw":12.691661},{"c":12.85,"h":13.13,"l":12.68,"n":2264,"o":12.9,"t":"2026-10-16T04:00:00Z","v":106399,"vw":12.883248},{"c":13.69,"h":13.768,"l":12.97,"n":2304,"o":13.25,"t":"2026-10-19T04:00:00Z","v":125736,"vw":13.527035},{"c":13.45,"h":13.62,"l":12.82,"n":1792,"o":13.4,"t":"2026-10-20T04:00:00Z","v":77070,"vw":13.247925},{"c":13.87,"h":14.15,"l":13.6,"n":2365,"o":13.69,"t":"2026-10-21T04:00:00Z","v":106683,"vw":13.816145}],"volatilityBars":[{"c":11.01,"h":11.2,"l":11.01,"n":6,"o":11.19,"t":"2026-09-21T11:00:00Z","v":768,"vw":11.147737},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-09-21T13:00:00Z","v":200,"vw":11.01},{"c":11,"h":11,"l":11,"n":6,"o":11,"t":"2026-09-21T13:15:00Z","v":130,"vw":11},{"c":10.89,"h":11.18,"l":10.85,"n":129,"o":11,"t":"2026-09-21T13:30:00Z","v":19171,"vw":10.970131},{"c":10.965,"h":11.04,"l":10.865,"n":105,"o":10.865,"t":"2026-09-21T13:45:00Z","v":9780,"vw":10.98179},{"c":10.91,"h":10.965,"l":10.91,"n":23,"o":10.95,"t":"2026-09-21T14:00:00Z","v":716,"vw":10.945},{"c":10.95,"h":10.99,"l":10.89,"n":54,"o":10.96,"t":"2026-09-21T14:15:00Z","v":3037,"vw":10.934375},{"c":10.98,"h":11.005,"l":10.85,"n":91,"o":11,"t":"2026-09-21T14:30:00Z","v":6839,"vw":10.918682},{"c":10.9517,"h":10.9517,"l":10.9517,"n":5,"o":10.9517,"t":"2026-09-21T14:45:00Z","v":117,"vw":10.9517},{"c":11.0353,"h":11.05,"l":10.92,"n":87,"o":10.93,"t":"2026-09-21T15:00:00Z","v":4173,"vw":10.980168},{"c":10.98,"h":10.98,"l":10.91,"n":28,"o":10.965,"t":"2026-09-21T15:15:00Z","v":1082,"vw":10.956792},{"c":10.99,"h":11.05,"l":10.945,"n":109,"o":11.015,"t":"2026-09-21T15:30:00Z","v":10420,"vw":11.006865},{"c":11.005,"h":11.125,"l":11,"n":77,"o":11.0079,"t":"2026-09-21T15:45:00Z","v":4338,"vw":11.038895},{"c":10.995,"h":11.02,"l":10.8601,"n":83,"o":11,"t":"2026-09-21T16:00:00Z","v":5064,"vw":10.991498},{"c":10.97,"h":11.02,"l":10.97,"n":55,"o":10.98,"t":"2026-09-21T16:15:00Z","v":2353,"vw":11.000746},{"c":10.94,"h":10.9435,"l":10.94,"n":21,"o":10.94,"t":"2026-09-21T16:30:00Z","v":725,"vw":10.942333},{"c":10.955,"h":10.98,"l":10.95,"n":76,"o":10.97,"t":"2026-09-21T16:45:00Z","v":2640,"vw":10.96216},{"c":11.05,"h":11.05,"l":10.96,"n":78,"o":10.96,"t":"2026-09-21T17:00:00Z","v":3020,"vw":10.993625},{"c":11.03,"h":11.0699,"l":11,"n":49,"o":11.0699,"t":"2026-09-21T17:15:00Z","v":2096,"vw":11.027986},{"c":11,"h":11,"l":10.9469,"n":41,"o":10.995,"t":"2026-09-21T17:30:00Z","v":2075,"vw":10.989623},{"c":11.025,"h":11.025,"l":10.98,"n":65,"o":10.985,"t":"2026-09-21T17:45:00Z","v":2186,"vw":10.993148},{"c":10.985,"h":11.015,"l":10.9641,"n":70,"o":11.007,"t":"2026-09-21T18:00:00Z","v":3121,"vw":10.994812},{"c":10.9862,"h":11.01,"l":10.985,"n":26,"o":10.985,"t":"2026-09-21T18:15:00Z","v":682,"vw":10.996331},{"c":11,"h":11.0018,"l":10.99,"n":17,"o":11.0018,"t":"2026-09-21T18:30:00Z","v":943,"vw":10.999133},{"c":10.985,"h":11.03,"l":10.97,"n":207,"o":11,"t":"2026-09-21T18:45:00Z","v":10809,"vw":10.997498},{"c":10.98,"h":11,"l":10.98,"n":69,"o":10.985,"t":"2026-09-21T19:00:00Z","v":1671,"vw":10.986722},{"c":10.92,"h":10.974,"l":10.92,"n":68,"o":10.97,"t":"2026-09-21T19:15:00Z","v":2252,"vw":10.954859},{"c":10.99,"h":10.99,"l":10.91,"n":117,"o":10.91,"t":"2026-09-21T19:30:00Z","v":3237,"vw":10.950225},{"c":11.01,"h":11.08,"l":10.9341,"n":353,"o":10.99,"t":"2026-09-21T19:45:00Z","v":13891,"vw":11.013493},{"c":10.99,"h":10.99,"l":10.99,"n":8,"o":10.99,"t":"2026-09-21T20:00:00Z","v":5290,"vw":10.99},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-09-22T12:30:00Z","v":280,"vw":11.07},{"c":11.478,"h":11.478,"l":11.478,"n":1,"o":11.478,"t":"2026-09-22T12:45:00Z","v":100,"vw":11.478},{"c":10.95,"h":11.25,"l":10.95,"n":61,"o":11.04,"t":"2026-09-22T13:30:00Z","v":11070,"vw":11.039789},{"c":11.1694,"h":11.1694,"l":10.95,"n":49,"o":11.05,"t":"2026-09-22T13:45:00Z","v":3732,"vw":11.044449},{"c":11.345,"h":11.4,"l":11.035,"n":77,"o":11.065,"t":"2026-09-22T14:00:00Z","v":4538,"vw":11.246792},{"c":11.255,"h":11.38,"l":11.225,"n":105,"o":11.301,"t":"2026-09-22T14:15:00Z","v":6973,"vw":11.297388},{"c":11.22,"h":11.285,"l":11.22,"n":44,"o":11.255,"t":"2026-09-22T14:30:00Z","v":5455,"vw":11.24262},{"c":11.23,"h":11.23,"l":11.16,"n":36,"o":11.19,"t":"2026-09-22T14:45:00Z","v":1814,"vw":11.197273},{"c":11.2101,"h":11.25,"l":11.19,"n":50,"o":11.19,"t":"2026-09-22T15:00:00Z","v":1796,"vw":11.218007},{"c":11.29,"h":11.29,"l":11.265,"n":25,"o":11.28,"t":"2026-09-22T15:15:00Z","v":1161,"vw":11.275351},{"c":11.275,"h":11.29,"l":11.235,"n":17,"o":11.29,"t":"2026-09-22T15:30:00Z","v":1440,"vw":11.270703},{"c":11.29,"h":11.32,"l":11.29,"n":27,"o":11.3,"t":"2026-09-22T15:45:00Z","v":1935,"vw":11.309155},{"c":11.1968,"h":11.2607,"l":11.1968,"n":43,"o":11.25,"t":"2026-09-22T16:00:00Z","v":1996,"vw":11.243689},{"c":11.14,"h":11.18,"l":11.14,"n":32,"o":11.17,"t":"2026-09-22T16:15:00Z","v":1870,"vw":11.159556},{"c":11.25,"h":11.28,"l":11.14,"n":68,"o":11.14,"t":"2026-09-22T16:30:00Z","v":4637,"vw":11.210062},{"c":11.235,"h":11.33,"l":11.235,"n":29,"o":11.29,"t":"2026-09-22T16:45:00Z","v":2229,"vw":11.282475},{"c":11.2,"h":11.31,"l":11.2,"n":30,"o":11.235,"t":"2026-09-22T17:00:00Z","v":1484,"vw":11.229766},{"c":11.165,"h":11.2,"l":11.165,"n":25,"o":11.2,"t":"2026-09-22T17:15:00Z","v":1256,"vw":11.177507},{"c":11.18,"h":11.18,"l":11.14,"n":21,"o":11.14,"t":"2026-09-22T17:30:00Z","v":866,"vw":11.148},{"c":11.24,"h":11.28,"l":11.22,"n":44,"o":11.26,"t":"2026-09-22T17:45:00Z","v":1581,"vw":11.254338},{"c":11.26,"h":11.3,"l":11.26,"n":52,"o":11.26,"t":"2026-09-22T18:00:00Z","v":2043,"vw":11.272796},{"c":11.245,"h":11.27,"l":11.24,"n":52,"o":11.27,"t":"2026-09-22T18:15:00Z","v":6556,"vw":11.240763},{"c":11.33,"h":11.39,"l":11.23,"n":77,"o":11.25,"t":"2026-09-22T18:30:00Z","v":4151,"vw":11.333971},{"c":11.29,"h":11.31,"l":11.26,"n":23,"o":11.3,"t":"2026-09-22T18:45:00Z","v":1114,"vw":11.295},{"c":11.27,"h":11.35,"l":11.26,"n":115,"o":11.26,"t":"2026-09-22T19:00:00Z","v":4644,"vw":11.299762},{"c":11.3887,"h":11.3887,"l":11.28,"n":61,"o":11.28,"t":"2026-09-22T19:15:00Z","v":5516,"vw":11.357663},{"c":11.38,"h":11.38,"l":11.33,"n":165,"o":11.345,"t":"2026-09-22T19:30:00Z","v":7473,"vw":11.34691},{"c":11.34,"h":11.37,"l":11.31,"n":407,"o":11.35,"t":"2026-09-22T19:45:00Z","v":12779,"vw":11.343247},{"c":11.32,"h":11.32,"l":11.32,"n":6,"o":11.32,"t":"2026-09-22T20:00:00Z","v":8519,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":2,"o":11.32,"t":"2026-09-23T11:00:00Z","v":134,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-09-23T11:45:00Z","v":177,"vw":11.32},{"c":11.3,"h":11.4,"l":11.07,"n":156,"o":11.4,"t":"2026-09-23T13:30:00Z","v":37103,"vw":11.279172},{"c":11.32,"h":11.32,"l":11.275,"n":35,"o":11.295,"t":"2026-09-23T13:45:00Z","v":2226,"vw":11.296563},{"c":11.24,"h":11.35,"l":11.15,"n":71,"o":11.35,"t":"2026-09-23T14:00:00Z","v":11096,"vw":11.206809},{"c":11.23,"h":11.24,"l":11.15,"n":53,"o":11.15,"t":"2026-09-23T14:15:00Z","v":2510,"vw":11.202036},{"c":11.25,"h":11.315,"l":11.18,"n":47,"o":11.23,"t":"2026-09-23T14:30:00Z","v":2333,"vw":11.241561},{"c":11.225,"h":11.25,"l":11.15,"n":42,"o":11.15,"t":"2026-09-23T14:45:00Z","v":1760,"vw":11.2205},{"c":11.285,"h":11.31,"l":11.25,"n":9,"o":11.25,"t":"2026-09-23T15:00:00Z","v":413,"vw":11.281667},{"c":11.31,"h":11.32,"l":11.255,"n":50,"o":11.3,"t":"2026-09-23T15:15:00Z","v":1964,"vw":11.295994},{"c":11.385,"h":11.39,"l":11.26,"n":44,"o":11.28,"t":"2026-09-23T15:30:00Z","v":4115,"vw":11.348457},{"c":11.235,"h":11.345,"l":11.235,"n":56,"o":11.32,"t":"2026-09-23T15:45:00Z","v":2821,"vw":11.272},{"c":11.31,"h":11.31,"l":11.2617,"n":34,"o":11.3,"t":"2026-09-23T16:00:00Z","v":1456,"vw":11.294361},{"c":11.27,"h":11.33,"l":11.27,"n":29,"o":11.31,"t":"2026-09-23T16:15:00Z","v":2151,"vw":11.292336},{"c":11.315,"h":11.3499,"l":11.3,"n":17,"o":11.3,"t":"2026-09-23T16:30:00Z","v":1448,"vw":11.341654},{"c":11.285,"h":11.31,"l":11.27,"n":54,"o":11.31,"t":"2026-09-23T16:45:00Z","v":6890,"vw":11.27251},{"c":11.23,"h":11.27,"l":11.215,"n":44,"o":11.27,"t":"2026-09-23T17:00:00Z","v":1836,"vw":11.233933},{"c":11.31,"h":11.3117,"l":11.26,"n":50,"o":11.26,"t":"2026-09-23T17:15:00Z","v":1513,"vw":11.302923},{"c":11.2901,"h":11.2901,"l":11.28,"n":31,"o":11.28,"t":"2026-09-23T17:30:00Z","v":1110,"vw":11.287563},{"c":11.3325,"h":11.35,"l":11.31,"n":59,"o":11.33,"t":"2026-09-23T17:45:00Z","v":4316,"vw":11.342015},{"c":11.33,"h":11.35,"l":11.3111,"n":23,"o":11.35,"t":"2026-09-23T18:00:00Z","v":1120,"vw":11.324757},{"c":11.325,"h":11.35,"l":11.325,"n":41,"o":11.35,"t":"2026-09-23T18:15:00Z","v":2114,"vw":11.344545},{"c":11.32,"h":11.32,"l":11.32,"n":6,"o":11.32,"t":"2026-09-23T18:30:00Z","v":148,"vw":11.32},{"c":11.295,"h":11.3,"l":11.275,"n":34,"o":11.275,"t":"2026-09-23T18:45:00Z","v":1051,"vw":11.286976},{"c":11.2858,"h":11.33,"l":11.2532,"n":100,"o":11.33,"t":"2026-09-23T19:00:00Z","v":3524,"vw":11.280611},{"c":11.33,"h":11.34,"l":11.28,"n":228,"o":11.28,"t":"2026-09-23T19:15:00Z","v":14883,"vw":11.320489},{"c":11.41,"h":11.41,"l":11.3,"n":286,"o":11.31,"t":"2026-09-23T19:30:00Z","v":42972,"vw":11.32563},{"c":11.5,"h":11.55,"l":11.41,"n":693,"o":11.43,"t":"2026-09-23T19:45:00Z","v":20997,"vw":11.490311},{"c":11.49,"h":11.49,"l":11.49,"n":7,"o":11.49,"t":"2026-09-23T20:00:00Z","v":3886,"vw":11.49},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-23T23:45:00Z","v":400,"vw":11.75},{"c":11.495,"h":11.495,"l":11.3,"n":47,"o":11.33,"t":"2026-09-24T13:30:00Z","v":4242,"vw":11.348098},{"c":11.495,"h":11.495,"l":11.29,"n":17,"o":11.495,"t":"2026-09-24T13:45:00Z","v":1281,"vw":11.476598},{"c":11.58,"h":11.6,"l":11.45,"n":77,"o":11.495,"t":"2026-09-24T14:00:00Z","v":4041,"vw":11.540812},{"c":11.48,"h":11.545,"l":11.45,"n":59,"o":11.545,"t":"2026-09-24T14:15:00Z","v":3332,"vw":11.496428},{"c":11.5,"h":11.53,"l":11.48,"n":20,"o":11.48,"t":"2026-09-24T14:30:00Z","v":1097,"vw":11.504522},{"c":11.44,"h":11.455,"l":11.325,"n":40,"o":11.455,"t":"2026-09-24T14:45:00Z","v":10798,"vw":11.39038},{"c":11.27,"h":11.3629,"l":11.27,"n":54,"o":11.35,"t":"2026-09-24T15:00:00Z","v":3902,"vw":11.302225},{"c":11.3,"h":11.3,"l":11.275,"n":24,"o":11.275,"t":"2026-09-24T15:15:00Z","v":1872,"vw":11.282345},{"c":11.3,"h":11.33,"l":11.275,"n":12,"o":11.3,"t":"2026-09-24T15:30:00Z","v":695,"vw":11.301},{"c":11.37,"h":11.37,"l":11.33,"n":17,"o":11.33,"t":"2026-09-24T15:45:00Z","v":924,"vw":11.346667},{"c":11.295,"h":11.35,"l":11.295,"n":50,"o":11.35,"t":"2026-09-24T16:00:00Z","v":2137,"vw":11.312954},{"c":11.49,"h":11.5,"l":11.32,"n":45,"o":11.32,"t":"2026-09-24T16:15:00Z","v":2833,"vw":11.423757},{"c":11.55,"h":11.555,"l":11.46,"n":18,"o":11.48,"t":"2026-09-24T16:30:00Z","v":808,"vw":11.524194},{"c":11.49,"h":11.49,"l":11.49,"n":5,"o":11.49,"t":"2026-09-24T16:45:00Z","v":166,"vw":11.49},{"c":11.535,"h":11.595,"l":11.535,"n":24,"o":11.54,"t":"2026-09-24T17:00:00Z","v":1143,"vw":11.545556},{"c":11.535,"h":11.535,"l":11.535,"n":9,"o":11.535,"t":"2026-09-24T17:15:00Z","v":441,"vw":11.535},{"c":11.43,"h":11.53,"l":11.425,"n":35,"o":11.5,"t":"2026-09-24T17:30:00Z","v":2011,"vw":11.478598},{"c":11.43,"h":11.47,"l":11.43,"n":11,"o":11.47,"t":"2026-09-24T17:45:00Z","v":446,"vw":11.456185},{"c":11.43,"h":11.45,"l":11.4,"n":25,"o":11.42,"t":"2026-09-24T18:00:00Z","v":3512,"vw":11.429981},{"c":11.5,"h":11.5,"l":11.39,"n":21,"o":11.43,"t":"2026-09-24T18:15:00Z","v":1012,"vw":11.453107},{"c":11.525,"h":11.525,"l":11.45,"n":26,"o":11.45,"t":"2026-09-24T18:30:00Z","v":2082,"vw":11.499667},{"c":11.6,"h":11.65,"l":11.525,"n":67,"o":11.525,"t":"2026-09-24T18:45:00Z","v":3369,"vw":11.566458},{"c":11.5,"h":11.64,"l":11.45,"n":78,"o":11.64,"t":"2026-09-24T19:00:00Z","v":3231,"vw":11.527549},{"c":11.5,"h":11.54,"l":11.39,"n":107,"o":11.465,"t":"2026-09-24T19:15:00Z","v":6621,"vw":11.460576},{"c":11.5,"h":11.59,"l":11.47,"n":55,"o":11.47,"t":"2026-09-24T19:30:00Z","v":3257,"vw":11.535435},{"c":11.59,"h":11.66,"l":11.5,"n":277,"o":11.53,"t":"2026-09-24T19:45:00Z","v":12496,"vw":11.588061},{"c":11.66,"h":11.66,"l":11.66,"n":5,"o":11.66,"t":"2026-09-24T20:00:00Z","v":9183,"vw":11.66},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-09-25T08:30:00Z","v":200,"vw":11.73},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-25T11:30:00Z","v":200,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-09-25T13:15:00Z","v":810,"vw":11.75},{"c":11.5048,"h":11.805,"l":11.5048,"n":29,"o":11.71,"t":"2026-09-25T13:30:00Z","v":2845,"vw":11.674498},{"c":11.81,"h":11.81,"l":11.605,"n":30,"o":11.71,"t":"2026-09-25T13:45:00Z","v":5246,"vw":11.659761},{"c":11.69,"h":11.695,"l":11.6844,"n":11,"o":11.6844,"t":"2026-09-25T14:00:00Z","v":806,"vw":11.688267},{"c":11.64,"h":11.64,"l":11.54,"n":52,"o":11.6,"t":"2026-09-25T14:15:00Z","v":2977,"vw":11.573872},{"c":11.58,"h":11.58,"l":11.58,"n":4,"o":11.58,"t":"2026-09-25T14:30:00Z","v":1112,"vw":11.58},{"c":11.73,"h":11.73,"l":11.63,"n":38,"o":11.64,"t":"2026-09-25T14:45:00Z","v":2699,"vw":11.664658},{"c":11.84,"h":11.94,"l":11.74,"n":52,"o":11.77,"t":"2026-09-25T15:15:00Z","v":11894,"vw":11.898854},{"c":11.8,"h":11.85,"l":11.8,"n":34,"o":11.85,"t":"2026-09-25T15:30:00Z","v":2959,"vw":11.833709},{"c":11.84,"h":11.89,"l":11.81,"n":60,"o":11.81,"t":"2026-09-25T15:45:00Z","v":3506,"vw":11.859442},{"c":11.87,"h":11.91,"l":11.855,"n":34,"o":11.855,"t":"2026-09-25T16:00:00Z","v":1557,"vw":11.868461},{"c":11.85,"h":11.88,"l":11.84,"n":33,"o":11.88,"t":"2026-09-25T16:15:00Z","v":1537,"vw":11.8564},{"c":11.89,"h":11.89,"l":11.805,"n":32,"o":11.87,"t":"2026-09-25T16:30:00Z","v":1473,"vw":11.876538},{"c":11.83,"h":11.83,"l":11.76,"n":47,"o":11.82,"t":"2026-09-25T16:45:00Z","v":3036,"vw":11.814792},{"c":11.815,"h":11.8594,"l":11.815,"n":17,"o":11.835,"t":"2026-09-25T17:15:00Z","v":1895,"vw":11.833368},{"c":11.82,"h":11.82,"l":11.725,"n":36,"o":11.78,"t":"2026-09-25T17:30:00Z","v":1662,"vw":11.760909},{"c":11.7701,"h":11.7701,"l":11.77,"n":11,"o":11.77,"t":"2026-09-25T17:45:00Z","v":1046,"vw":11.77005},{"c":11.77,"h":11.78,"l":11.77,"n":30,"o":11.78,"t":"2026-09-25T18:00:00Z","v":655,"vw":11.775},{"c":11.755,"h":11.78,"l":11.72,"n":50,"o":11.75,"t":"2026-09-25T18:15:00Z","v":1717,"vw":11.752341},{"c":11.715,"h":11.715,"l":11.715,"n":5,"o":11.715,"t":"2026-09-25T18:30:00Z","v":117,"vw":11.715},{"c":11.73,"h":11.74,"l":11.72,"n":29,"o":11.74,"t":"2026-09-25T18:45:00Z","v":720,"vw":11.7275},{"c":11.725,"h":11.735,"l":11.68,"n":86,"o":11.73,"t":"2026-09-25T19:00:00Z","v":2934,"vw":11.702},{"c":11.695,"h":11.725,"l":11.695,"n":12,"o":11.725,"t":"2026-09-25T19:15:00Z","v":438,"vw":11.705},{"c":11.6,"h":11.68,"l":11.6,"n":102,"o":11.66,"t":"2026-09-25T19:30:00Z","v":4495,"vw":11.644307},{"c":11.61,"h":11.665,"l":11.58,"n":446,"o":11.645,"t":"2026-09-25T19:45:00Z","v":25145,"vw":11.617758},{"c":11.57,"h":11.57,"l":11.57,"n":18,"o":11.57,"t":"2026-09-25T20:00:00Z","v":12442,"vw":11.57},{"c":11.5,"h":11.56,"l":11.5,"n":2,"o":11.56,"t":"2026-09-28T08:00:00Z","v":400,"vw":11.53},{"c":11.52,"h":11.7,"l":11.475,"n":33,"o":11.6,"t":"2026-09-28T13:30:00Z","v":4948,"vw":11.526185},{"c":11.58,"h":11.63,"l":11.38,"n":34,"o":11.52,"t":"2026-09-28T13:45:00Z","v":1696,"vw":11.531969},{"c":11.52,"h":11.63,"l":11.52,"n":26,"o":11.61,"t":"2026-09-28T14:00:00Z","v":1125,"vw":11.575},{"c":11.73,"h":11.73,"l":11.4731,"n":51,"o":11.6099,"t":"2026-09-28T14:15:00Z","v":4626,"vw":11.660148},{"c":11.605,"h":11.605,"l":11.605,"n":20,"o":11.605,"t":"2026-09-28T14:30:00Z","v":1372,"vw":11.605},{"c":11.61,"h":11.61,"l":11.5356,"n":14,"o":11.605,"t":"2026-09-28T14:45:00Z","v":1546,"vw":11.56176},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-09-28T15:00:00Z","v":100,"vw":11.61},{"c":11.65,"h":11.65,"l":11.54,"n":38,"o":11.61,"t":"2026-09-28T15:15:00Z","v":4738,"vw":11.584359},{"c":11.63,"h":11.77,"l":11.63,"n":69,"o":11.715,"t":"2026-09-28T15:30:00Z","v":3590,"vw":11.716856},{"c":11.685,"h":11.685,"l":11.665,"n":16,"o":11.68,"t":"2026-09-28T15:45:00Z","v":664,"vw":11.672},{"c":11.68,"h":11.74,"l":11.68,"n":29,"o":11.74,"t":"2026-09-28T16:00:00Z","v":932,"vw":11.702143},{"c":11.835,"h":11.8492,"l":11.7,"n":56,"o":11.7,"t":"2026-09-28T16:15:00Z","v":3004,"vw":11.802856},{"c":11.76,"h":11.785,"l":11.635,"n":60,"o":11.675,"t":"2026-09-28T17:00:00Z","v":3396,"vw":11.710796},{"c":11.66,"h":11.69,"l":11.66,"n":14,"o":11.69,"t":"2026-09-28T17:15:00Z","v":641,"vw":11.682018},{"c":11.72,"h":11.72,"l":11.71,"n":19,"o":11.71,"t":"2026-09-28T17:45:00Z","v":843,"vw":11.716703},{"c":11.695,"h":11.695,"l":11.695,"n":5,"o":11.695,"t":"2026-09-28T18:00:00Z","v":212,"vw":11.695},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-28T18:15:00Z","v":155,"vw":11.78},{"c":11.68,"h":11.7126,"l":11.68,"n":12,"o":11.7126,"t":"2026-09-28T18:30:00Z","v":234,"vw":11.69662},{"c":11.68,"h":11.71,"l":11.68,"n":25,"o":11.68,"t":"2026-09-28T18:45:00Z","v":543,"vw":11.694706},{"c":11.68,"h":11.68,"l":11.68,"n":4,"o":11.68,"t":"2026-09-28T19:00:00Z","v":104,"vw":11.68},{"c":11.63,"h":11.7545,"l":11.6121,"n":83,"o":11.66,"t":"2026-09-28T19:15:00Z","v":3092,"vw":11.658748},{"c":11.605,"h":11.6617,"l":11.59,"n":74,"o":11.6617,"t":"2026-09-28T19:30:00Z","v":3038,"vw":11.610865},{"c":11.685,"h":11.695,"l":11.63,"n":257,"o":11.63,"t":"2026-09-28T19:45:00Z","v":5119,"vw":11.668978},{"c":11.71,"h":11.71,"l":11.71,"n":14,"o":11.71,"t":"2026-09-28T20:00:00Z","v":5667,"vw":11.71},{"c":11.627,"h":11.627,"l":11.627,"n":1,"o":11.627,"t":"2026-09-28T22:15:00Z","v":100,"vw":11.627},{"c":11.6014,"h":11.6014,"l":11.6014,"n":1,"o":11.6014,"t":"2026-09-28T22:30:00Z","v":100,"vw":11.6014},{"c":11.63,"h":11.72,"l":11.63,"n":29,"o":11.72,"t":"2026-09-29T13:30:00Z","v":1666,"vw":11.705522},{"c":11.7,"h":11.77,"l":11.69,"n":18,"o":11.69,"t":"2026-09-29T13:45:00Z","v":1017,"vw":11.717381},{"c":11.67,"h":11.81,"l":11.64,"n":39,"o":11.81,"t":"2026-09-29T14:00:00Z","v":2712,"vw":11.695214},{"c":11.73,"h":11.83,"l":11.6541,"n":27,"o":11.73,"t":"2026-09-29T14:15:00Z","v":992,"vw":11.748481},{"c":11.73,"h":11.73,"l":11.64,"n":5,"o":11.64,"t":"2026-09-29T14:30:00Z","v":224,"vw":11.685},{"c":11.58,"h":11.7351,"l":11.58,"n":46,"o":11.68,"t":"2026-09-29T14:45:00Z","v":6508,"vw":11.696132},{"c":11.505,"h":11.63,"l":11.5,"n":32,"o":11.59,"t":"2026-09-29T15:00:00Z","v":2550,"vw":11.525024},{"c":11.54,"h":11.63,"l":11.51,"n":66,"o":11.565,"t":"2026-09-29T15:15:00Z","v":3061,"vw":11.551499},{"c":11.51,"h":11.55,"l":11.5,"n":43,"o":11.52,"t":"2026-09-29T15:30:00Z","v":2305,"vw":11.518},{"c":11.395,"h":11.49,"l":11.39,"n":47,"o":11.49,"t":"2026-09-29T15:45:00Z","v":2205,"vw":11.44254},{"c":11.3,"h":11.38,"l":11.3,"n":30,"o":11.38,"t":"2026-09-29T16:00:00Z","v":1281,"vw":11.366667},{"c":11.255,"h":11.32,"l":11.225,"n":76,"o":11.29,"t":"2026-09-29T16:15:00Z","v":7558,"vw":11.263846},{"c":11.3,"h":11.37,"l":11.3,"n":6,"o":11.36,"t":"2026-09-29T16:30:00Z","v":489,"vw":11.335556},{"c":11.29,"h":11.38,"l":11.29,"n":12,"o":11.335,"t":"2026-09-29T16:45:00Z","v":649,"vw":11.327},{"c":11.38,"h":11.38,"l":11.29,"n":9,"o":11.335,"t":"2026-09-29T17:00:00Z","v":697,"vw":11.335},{"c":11.255,"h":11.36,"l":11.255,"n":47,"o":11.33,"t":"2026-09-29T17:15:00Z","v":2515,"vw":11.288436},{"c":11.27,"h":11.3123,"l":11.27,"n":23,"o":11.3,"t":"2026-09-29T17:30:00Z","v":1458,"vw":11.285192},{"c":11.28,"h":11.28,"l":11.19,"n":11,"o":11.27,"t":"2026-09-29T17:45:00Z","v":652,"vw":11.246202},{"c":11.33,"h":11.44,"l":11.28,"n":69,"o":11.33,"t":"2026-09-29T18:00:00Z","v":2334,"vw":11.329091},{"c":11.35,"h":11.35,"l":11.215,"n":29,"o":11.28,"t":"2026-09-29T18:15:00Z","v":2314,"vw":11.313744},{"c":11.43,"h":11.43,"l":11.31,"n":69,"o":11.31,"t":"2026-09-29T18:30:00Z","v":1728,"vw":11.375556},{"c":11.37,"h":11.39,"l":11.36,"n":29,"o":11.39,"t":"2026-09-29T18:45:00Z","v":1129,"vw":11.377092},{"c":11.37,"h":11.4,"l":11.35,"n":25,"o":11.4,"t":"2026-09-29T19:00:00Z","v":629,"vw":11.374},{"c":11.34,"h":11.35,"l":11.34,"n":50,"o":11.35,"t":"2026-09-29T19:15:00Z","v":1558,"vw":11.3464},{"c":11.325,"h":11.36,"l":11.325,"n":82,"o":11.34,"t":"2026-09-29T19:30:00Z","v":3093,"vw":11.342487},{"c":11.39,"h":11.46,"l":11.3357,"n":408,"o":11.3357,"t":"2026-09-29T19:45:00Z","v":12942,"vw":11.400978},{"c":11.35,"h":11.35,"l":11.35,"n":10,"o":11.35,"t":"2026-09-29T20:00:00Z","v":8501,"vw":11.35},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-30T11:00:00Z","v":100,"vw":11.28},{"c":11.7,"h":12,"l":11.52,"n":153,"o":11.52,"t":"2026-09-30T13:30:00Z","v":14577,"vw":11.743984},{"c":11.68,"h":11.73,"l":11.62,"n":17,"o":11.62,"t":"2026-09-30T13:45:00Z","v":1396,"vw":11.643353},{"c":11.615,"h":11.72,"l":11.615,"n":31,"o":11.72,"t":"2026-09-30T14:00:00Z","v":1099,"vw":11.683773},{"c":11.61,"h":11.71,"l":11.61,"n":9,"o":11.71,"t":"2026-09-30T14:15:00Z","v":510,"vw":11.675},{"c":11.78,"h":11.78,"l":11.61,"n":28,"o":11.61,"t":"2026-09-30T14:30:00Z","v":1113,"vw":11.684444},{"c":11.75,"h":11.75,"l":11.5701,"n":18,"o":11.5701,"t":"2026-09-30T14:45:00Z","v":1418,"vw":11.697791},{"c":11.72,"h":11.725,"l":11.72,"n":26,"o":11.725,"t":"2026-09-30T15:00:00Z","v":814,"vw":11.721412},{"c":11.76,"h":11.77,"l":11.67,"n":37,"o":11.71,"t":"2026-09-30T15:15:00Z","v":1816,"vw":11.740135},{"c":11.71,"h":11.78,"l":11.7,"n":35,"o":11.725,"t":"2026-09-30T15:30:00Z","v":1462,"vw":11.717871},{"c":11.76,"h":11.7699,"l":11.76,"n":13,"o":11.7699,"t":"2026-09-30T15:45:00Z","v":281,"vw":11.76495},{"c":11.72,"h":11.72,"l":11.627,"n":14,"o":11.627,"t":"2026-09-30T16:00:00Z","v":751,"vw":11.671267},{"c":11.69,"h":11.73,"l":11.66,"n":23,"o":11.66,"t":"2026-09-30T16:15:00Z","v":957,"vw":11.6975},{"c":11.68,"h":11.72,"l":11.68,"n":44,"o":11.72,"t":"2026-09-30T16:30:00Z","v":1106,"vw":11.697774},{"c":11.77,"h":11.77,"l":11.71,"n":39,"o":11.73,"t":"2026-09-30T16:45:00Z","v":1985,"vw":11.730008},{"c":11.81,"h":11.81,"l":11.735,"n":25,"o":11.735,"t":"2026-09-30T17:00:00Z","v":920,"vw":11.771667},{"c":11.81,"h":11.81,"l":11.76,"n":21,"o":11.76,"t":"2026-09-30T17:15:00Z","v":683,"vw":11.786197},{"c":11.7012,"h":11.7012,"l":11.7012,"n":10,"o":11.7012,"t":"2026-09-30T17:30:00Z","v":346,"vw":11.7012},{"c":11.92,"h":11.93,"l":11.82,"n":37,"o":11.82,"t":"2026-09-30T17:45:00Z","v":1443,"vw":11.897143},{"c":11.84,"h":11.92,"l":11.805,"n":76,"o":11.92,"t":"2026-09-30T18:00:00Z","v":3742,"vw":11.84},{"c":11.74,"h":11.84,"l":11.74,"n":25,"o":11.81,"t":"2026-09-30T18:15:00Z","v":1376,"vw":11.797113},{"c":11.8,"h":11.82,"l":11.78,"n":50,"o":11.82,"t":"2026-09-30T18:30:00Z","v":1499,"vw":11.793203},{"c":11.82,"h":11.82,"l":11.8,"n":48,"o":11.81,"t":"2026-09-30T18:45:00Z","v":1780,"vw":11.815639},{"c":11.85,"h":11.86,"l":11.82,"n":9,"o":11.82,"t":"2026-09-30T19:00:00Z","v":543,"vw":11.834},{"c":11.85,"h":11.86,"l":11.82,"n":54,"o":11.85,"t":"2026-09-30T19:15:00Z","v":1266,"vw":11.844294},{"c":11.85,"h":11.85,"l":11.825,"n":43,"o":11.825,"t":"2026-09-30T19:30:00Z","v":780,"vw":11.83375},{"c":11.81,"h":11.86,"l":11.78,"n":234,"o":11.835,"t":"2026-09-30T19:45:00Z","v":10733,"vw":11.826212},{"c":11.83,"h":11.83,"l":11.83,"n":9,"o":11.83,"t":"2026-09-30T20:00:00Z","v":10205,"vw":11.83},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-10-01T08:00:00Z","v":1099,"vw":11.82},{"c":11.67,"h":11.81,"l":11.67,"n":79,"o":11.78,"t":"2026-10-01T13:30:00Z","v":6904,"vw":11.776215},{"c":11.69,"h":11.69,"l":11.61,"n":48,"o":11.66,"t":"2026-10-01T13:45:00Z","v":1342,"vw":11.656516},{"c":11.63,"h":11.71,"l":11.63,"n":10,"o":11.63,"t":"2026-10-01T14:00:00Z","v":565,"vw":11.662},{"c":11.63,"h":11.69,"l":11.63,"n":5,"o":11.69,"t":"2026-10-01T14:15:00Z","v":367,"vw":11.67},{"c":11.74,"h":11.74,"l":11.67,"n":17,"o":11.67,"t":"2026-10-01T14:30:00Z","v":963,"vw":11.694608},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-01T14:45:00Z","v":100,"vw":11.79},{"c":11.61,"h":11.78,"l":11.61,"n":31,"o":11.78,"t":"2026-10-01T15:00:00Z","v":1534,"vw":11.653248},{"c":11.75,"h":11.75,"l":11.75,"n":3,"o":11.75,"t":"2026-10-01T15:15:00Z","v":191,"vw":11.75},{"c":11.73,"h":11.75,"l":11.68,"n":8,"o":11.685,"t":"2026-10-01T15:30:00Z","v":516,"vw":11.71125},{"c":11.525,"h":11.75,"l":11.505,"n":93,"o":11.75,"t":"2026-10-01T15:45:00Z","v":7134,"vw":11.603484},{"c":11.6901,"h":11.78,"l":11.525,"n":54,"o":11.525,"t":"2026-10-01T16:00:00Z","v":10525,"vw":11.582143},{"c":11.85,"h":11.85,"l":11.74,"n":60,"o":11.78,"t":"2026-10-01T16:15:00Z","v":2829,"vw":11.790217},{"c":11.85,"h":11.95,"l":11.84,"n":73,"o":11.86,"t":"2026-10-01T16:30:00Z","v":3373,"vw":11.885969},{"c":11.79,"h":11.86,"l":11.79,"n":35,"o":11.86,"t":"2026-10-01T16:45:00Z","v":1422,"vw":11.815208},{"c":11.885,"h":11.885,"l":11.84,"n":14,"o":11.85,"t":"2026-10-01T17:00:00Z","v":706,"vw":11.865909},{"c":11.92,"h":11.95,"l":11.86,"n":100,"o":11.885,"t":"2026-10-01T17:15:00Z","v":4244,"vw":11.88178},{"c":11.92,"h":11.98,"l":11.885,"n":62,"o":11.97,"t":"2026-10-01T17:30:00Z","v":3438,"vw":11.940796},{"c":11.825,"h":11.915,"l":11.825,"n":30,"o":11.915,"t":"2026-10-01T17:45:00Z","v":1157,"vw":11.865861},{"c":11.815,"h":11.815,"l":11.815,"n":3,"o":11.815,"t":"2026-10-01T18:00:00Z","v":146,"vw":11.815},{"c":11.83,"h":11.83,"l":11.775,"n":21,"o":11.82,"t":"2026-10-01T18:15:00Z","v":1238,"vw":11.81683},{"c":11.82,"h":11.9,"l":11.815,"n":48,"o":11.9,"t":"2026-10-01T18:30:00Z","v":2293,"vw":11.863356},{"c":11.8375,"h":11.85,"l":11.83,"n":24,"o":11.83,"t":"2026-10-01T18:45:00Z","v":1984,"vw":11.837973},{"c":11.87,"h":11.87,"l":11.8617,"n":6,"o":11.8617,"t":"2026-10-01T19:00:00Z","v":434,"vw":11.863867},{"c":11.89,"h":11.89,"l":11.855,"n":20,"o":11.855,"t":"2026-10-01T19:15:00Z","v":526,"vw":11.878333},{"c":11.92,"h":11.935,"l":11.895,"n":143,"o":11.9,"t":"2026-10-01T19:30:00Z","v":5344,"vw":11.913364},{"c":11.95,"h":12,"l":11.92,"n":309,"o":11.925,"t":"2026-10-01T19:45:00Z","v":12442,"vw":11.962161},{"c":11.97,"h":11.97,"l":11.97,"n":6,"o":11.97,"t":"2026-10-01T20:00:00Z","v":8202,"vw":11.97},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-02T12:45:00Z","v":100,"vw":12.15},{"c":12.205,"h":12.31,"l":12.08,"n":52,"o":12.24,"t":"2026-10-02T13:30:00Z","v":9660,"vw":12.213771},{"c":12.19,"h":12.2,"l":12.07,"n":25,"o":12.07,"t":"2026-10-02T13:45:00Z","v":4590,"vw":12.16281},{"c":12.23,"h":12.26,"l":12.19,"n":36,"o":12.19,"t":"2026-10-02T14:00:00Z","v":2781,"vw":12.21159},{"c":12.25,"h":12.29,"l":12.25,"n":19,"o":12.25,"t":"2026-10-02T14:15:00Z","v":1014,"vw":12.255},{"c":12.18,"h":12.21,"l":12.155,"n":37,"o":12.21,"t":"2026-10-02T14:30:00Z","v":2700,"vw":12.188637},{"c":12.2,"h":12.2,"l":12.13,"n":36,"o":12.13,"t":"2026-10-02T14:45:00Z","v":3207,"vw":12.17841},{"c":12.15,"h":12.27,"l":12.15,"n":52,"o":12.215,"t":"2026-10-02T15:00:00Z","v":4752,"vw":12.204534},{"c":12.23,"h":12.26,"l":12.1501,"n":33,"o":12.1501,"t":"2026-10-02T15:15:00Z","v":1948,"vw":12.232017},{"c":12.33,"h":12.35,"l":12.23,"n":50,"o":12.23,"t":"2026-10-02T15:30:00Z","v":8168,"vw":12.300222},{"c":12.35,"h":12.38,"l":12.25,"n":54,"o":12.3278,"t":"2026-10-02T15:45:00Z","v":5674,"vw":12.351723},{"c":12.255,"h":12.4,"l":12.255,"n":60,"o":12.35,"t":"2026-10-02T16:00:00Z","v":2657,"vw":12.33018},{"c":12.225,"h":12.2706,"l":12.225,"n":10,"o":12.255,"t":"2026-10-02T16:15:00Z","v":623,"vw":12.254091},{"c":12.16,"h":12.27,"l":12.15,"n":34,"o":12.27,"t":"2026-10-02T16:30:00Z","v":1645,"vw":12.186538},{"c":12.18,"h":12.26,"l":12.15,"n":37,"o":12.21,"t":"2026-10-02T16:45:00Z","v":1530,"vw":12.187896},{"c":12.21,"h":12.21,"l":12.21,"n":9,"o":12.21,"t":"2026-10-02T17:00:00Z","v":359,"vw":12.21},{"c":12.18,"h":12.21,"l":12.18,"n":25,"o":12.1873,"t":"2026-10-02T17:15:00Z","v":1829,"vw":12.184331},{"c":12.2,"h":12.29,"l":12.15,"n":59,"o":12.15,"t":"2026-10-02T17:30:00Z","v":2420,"vw":12.202407},{"c":12.3,"h":12.3,"l":12.29,"n":8,"o":12.3,"t":"2026-10-02T17:45:00Z","v":332,"vw":12.296667},{"c":12.29,"h":12.3,"l":12.245,"n":8,"o":12.3,"t":"2026-10-02T18:00:00Z","v":308,"vw":12.278333},{"c":12.305,"h":12.33,"l":12.3,"n":28,"o":12.3,"t":"2026-10-02T18:15:00Z","v":1130,"vw":12.30931},{"c":12.33,"h":12.34,"l":12.325,"n":20,"o":12.34,"t":"2026-10-02T18:30:00Z","v":415,"vw":12.331667},{"c":12.37,"h":12.37,"l":12.345,"n":41,"o":12.345,"t":"2026-10-02T18:45:00Z","v":1552,"vw":12.349195},{"c":12.31,"h":12.345,"l":12.31,"n":40,"o":12.345,"t":"2026-10-02T19:00:00Z","v":1798,"vw":12.315636},{"c":12.295,"h":12.295,"l":12.295,"n":19,"o":12.295,"t":"2026-10-02T19:15:00Z","v":2048,"vw":12.295},{"c":12.335,"h":12.375,"l":12.31,"n":163,"o":12.33,"t":"2026-10-02T19:30:00Z","v":5400,"vw":12.339939},{"c":12.355,"h":12.39,"l":12.28,"n":258,"o":12.3,"t":"2026-10-02T19:45:00Z","v":12779,"vw":12.311176},{"c":12.4112,"h":12.4112,"l":12.2591,"n":13,"o":12.3,"t":"2026-10-02T20:00:00Z","v":10290,"vw":12.300304},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-05T10:30:00Z","v":163,"vw":12.3},{"c":12.37,"h":12.45,"l":12.01,"n":12,"o":12.45,"t":"2026-10-05T11:00:00Z","v":3210,"vw":12.203886},{"c":12.76,"h":12.795,"l":12.41,"n":14,"o":12.48,"t":"2026-10-05T11:15:00Z","v":3777,"vw":12.525368},{"c":13.26,"h":13.26,"l":13.01,"n":13,"o":13.05,"t":"2026-10-05T11:45:00Z","v":4112,"vw":13.180789},{"c":13.85,"h":13.85,"l":13.6,"n":5,"o":13.7,"t":"2026-10-05T12:00:00Z","v":4007,"vw":13.769246},{"c":13.6,"h":13.61,"l":13.6,"n":6,"o":13.61,"t":"2026-10-05T12:15:00Z","v":3025,"vw":13.601525},{"c":13.55,"h":13.55,"l":13.55,"n":5,"o":13.55,"t":"2026-10-05T13:00:00Z","v":462,"vw":13.55},{"c":13.17,"h":13.5,"l":13.17,"n":9,"o":13.5,"t":"2026-10-05T13:15:00Z","v":1410,"vw":13.445153},{"c":14.38,"h":14.489,"l":13.12,"n":400,"o":13.12,"t":"2026-10-05T13:30:00Z","v":45488,"vw":13.517956},{"c":14.4,"h":14.68,"l":14.17,"n":212,"o":14.3716,"t":"2026-10-05T13:45:00Z","v":43961,"vw":14.338703},{"c":14.49,"h":14.57,"l":14.28,"n":129,"o":14.35,"t":"2026-10-05T14:00:00Z","v":12957,"vw":14.403896},{"c":14.535,"h":14.67,"l":14.49,"n":232,"o":14.49,"t":"2026-10-05T14:15:00Z","v":13647,"vw":14.591995},{"c":14.75,"h":14.8,"l":14.565,"n":123,"o":14.565,"t":"2026-10-05T14:30:00Z","v":9731,"vw":14.664092},{"c":14.6,"h":14.71,"l":14.5,"n":140,"o":14.695,"t":"2026-10-05T14:45:00Z","v":9147,"vw":14.631883},{"c":14.515,"h":14.55,"l":14.29,"n":151,"o":14.55,"t":"2026-10-05T15:00:00Z","v":21218,"vw":14.472622},{"c":14.525,"h":14.525,"l":14.43,"n":64,"o":14.515,"t":"2026-10-05T15:15:00Z","v":2139,"vw":14.456203},{"c":14.61,"h":14.63,"l":14.52,"n":110,"o":14.52,"t":"2026-10-05T15:30:00Z","v":6925,"vw":14.590746},{"c":14.64,"h":14.65,"l":14.5346,"n":81,"o":14.5493,"t":"2026-10-05T15:45:00Z","v":5103,"vw":14.599656},{"c":14.79,"h":14.9,"l":14.635,"n":181,"o":14.635,"t":"2026-10-05T16:00:00Z","v":16134,"vw":14.760606},{"c":15.1107,"h":15.1299,"l":14.89,"n":242,"o":14.8999,"t":"2026-10-05T16:15:00Z","v":24370,"vw":15.009377},{"c":15.275,"h":15.46,"l":15.02,"n":527,"o":15.0701,"t":"2026-10-05T16:30:00Z","v":33269,"vw":15.239954},{"c":15.09,"h":15.34,"l":15,"n":187,"o":15.275,"t":"2026-10-05T16:45:00Z","v":14721,"vw":15.120581},{"c":15.06,"h":15.18,"l":15,"n":97,"o":15.18,"t":"2026-10-05T17:00:00Z","v":5340,"vw":15.084497},{"c":15.065,"h":15.19,"l":15.035,"n":96,"o":15.17,"t":"2026-10-05T17:15:00Z","v":5041,"vw":15.113673},{"c":15.06,"h":15.12,"l":14.94,"n":147,"o":15.06,"t":"2026-10-05T17:30:00Z","v":14185,"vw":14.982093},{"c":15.025,"h":15.09,"l":15,"n":73,"o":15,"t":"2026-10-05T17:45:00Z","v":5335,"vw":15.028804},{"c":14.935,"h":15.025,"l":14.8775,"n":78,"o":15,"t":"2026-10-05T18:00:00Z","v":6491,"vw":14.97508},{"c":14.96,"h":15,"l":14.93,"n":64,"o":14.935,"t":"2026-10-05T18:15:00Z","v":2363,"vw":14.968712},{"c":14.9,"h":15.0795,"l":14.9,"n":236,"o":14.9709,"t":"2026-10-05T18:30:00Z","v":7470,"vw":15.003292},{"c":15.1,"h":15.1,"l":14.95,"n":122,"o":14.95,"t":"2026-10-05T18:45:00Z","v":4998,"vw":15.065016},{"c":15.03,"h":15.15,"l":15.0101,"n":73,"o":15.1,"t":"2026-10-05T19:00:00Z","v":3956,"vw":15.092241},{"c":15.07,"h":15.11,"l":15.04,"n":109,"o":15.103,"t":"2026-10-05T19:15:00Z","v":3512,"vw":15.075719},{"c":15.1009,"h":15.17,"l":15.07,"n":145,"o":15.1,"t":"2026-10-05T19:30:00Z","v":6899,"vw":15.112827},{"c":15.04,"h":15.15,"l":15,"n":474,"o":15.13,"t":"2026-10-05T19:45:00Z","v":18970,"vw":15.075589},{"c":15.04,"h":15.04,"l":14.96,"n":13,"o":15.04,"t":"2026-10-05T20:00:00Z","v":13111,"vw":15.038768},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-05T20:30:00Z","v":194,"vw":15.05},{"c":14.9999,"h":14.9999,"l":14.9999,"n":1,"o":14.9999,"t":"2026-10-05T22:15:00Z","v":200,"vw":14.9999},{"c":16.4197,"h":16.4197,"l":15.26,"n":4,"o":15.26,"t":"2026-10-06T08:45:00Z","v":324,"vw":15.83985},{"c":15.3544,"h":15.46,"l":15.3544,"n":2,"o":15.46,"t":"2026-10-06T11:00:00Z","v":611,"vw":15.373584},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-06T11:45:00Z","v":320,"vw":15.05},{"c":15.04,"h":15.04,"l":15,"n":3,"o":15,"t":"2026-10-06T12:30:00Z","v":300,"vw":15.026667},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-06T13:15:00Z","v":550,"vw":15.04},{"c":14.935,"h":15.26,"l":14.65,"n":214,"o":15.04,"t":"2026-10-06T13:30:00Z","v":27531,"vw":14.951184},{"c":14.91,"h":15.2,"l":14.7625,"n":137,"o":14.935,"t":"2026-10-06T13:45:00Z","v":11556,"vw":14.936077},{"c":14.945,"h":14.945,"l":14.9355,"n":10,"o":14.9355,"t":"2026-10-06T14:00:00Z","v":307,"vw":14.94074},{"c":14.905,"h":14.945,"l":14.7601,"n":52,"o":14.945,"t":"2026-10-06T14:15:00Z","v":5659,"vw":14.817144},{"c":15.3,"h":15.3,"l":14.82,"n":236,"o":14.82,"t":"2026-10-06T14:30:00Z","v":10527,"vw":15.060139},{"c":14.8537,"h":15.21,"l":14.8537,"n":38,"o":15.17,"t":"2026-10-06T14:45:00Z","v":1265,"vw":15.1589},{"c":15.18,"h":15.3999,"l":15,"n":71,"o":15.035,"t":"2026-10-06T15:00:00Z","v":6478,"vw":15.054603},{"c":14.75,"h":15.07,"l":14.75,"n":89,"o":14.96,"t":"2026-10-06T15:15:00Z","v":4795,"vw":14.832137},{"c":14.99,"h":14.99,"l":14.8434,"n":62,"o":14.88,"t":"2026-10-06T15:30:00Z","v":2315,"vw":14.923221},{"c":15.035,"h":15.035,"l":14.8318,"n":23,"o":15.035,"t":"2026-10-06T15:45:00Z","v":1421,"vw":14.909892},{"c":14.89,"h":15,"l":14.8,"n":80,"o":14.85,"t":"2026-10-06T16:00:00Z","v":3517,"vw":14.887176},{"c":14.7,"h":14.88,"l":14.7,"n":42,"o":14.75,"t":"2026-10-06T16:15:00Z","v":5630,"vw":14.798166},{"c":14.87,"h":14.87,"l":14.87,"n":5,"o":14.87,"t":"2026-10-06T16:30:00Z","v":189,"vw":14.87},{"c":14.795,"h":14.85,"l":14.7,"n":49,"o":14.85,"t":"2026-10-06T16:45:00Z","v":1738,"vw":14.732692},{"c":14.795,"h":14.795,"l":14.71,"n":18,"o":14.71,"t":"2026-10-06T17:00:00Z","v":494,"vw":14.76127},{"c":14.93,"h":14.93,"l":14.785,"n":162,"o":14.785,"t":"2026-10-06T17:15:00Z","v":5376,"vw":14.860323},{"c":14.92,"h":14.98,"l":14.89,"n":114,"o":14.93,"t":"2026-10-06T17:30:00Z","v":3844,"vw":14.936849},{"c":14.885,"h":14.93,"l":14.86,"n":47,"o":14.92,"t":"2026-10-06T17:45:00Z","v":1619,"vw":14.895455},{"c":14.906,"h":14.95,"l":14.89,"n":57,"o":14.89,"t":"2026-10-06T18:00:00Z","v":2567,"vw":14.897504},{"c":14.86,"h":14.9,"l":14.84,"n":133,"o":14.89,"t":"2026-10-06T18:15:00Z","v":3648,"vw":14.875238},{"c":14.74,"h":14.89,"l":14.73,"n":119,"o":14.89,"t":"2026-10-06T18:30:00Z","v":5571,"vw":14.843807},{"c":14.73,"h":14.76,"l":14.73,"n":41,"o":14.735,"t":"2026-10-06T18:45:00Z","v":658,"vw":14.74375},{"c":14.71,"h":14.75,"l":14.655,"n":173,"o":14.735,"t":"2026-10-06T19:00:00Z","v":6439,"vw":14.702567},{"c":14.745,"h":14.83,"l":14.71,"n":77,"o":14.76,"t":"2026-10-06T19:15:00Z","v":3328,"vw":14.730086},{"c":14.61,"h":14.66,"l":14.52,"n":128,"o":14.66,"t":"2026-10-06T19:30:00Z","v":5152,"vw":14.610491},{"c":14.49,"h":14.605,"l":14.49,"n":736,"o":14.56,"t":"2026-10-06T19:45:00Z","v":17407,"vw":14.540568},{"c":14.48,"h":14.48,"l":14.47,"n":12,"o":14.47,"t":"2026-10-06T20:00:00Z","v":13931,"vw":14.47039},{"c":14.65,"h":14.895,"l":14.08,"n":160,"o":14.26,"t":"2026-10-07T13:30:00Z","v":14725,"vw":14.529694},{"c":14.31,"h":14.65,"l":14.31,"n":194,"o":14.65,"t":"2026-10-07T13:45:00Z","v":12490,"vw":14.541165},{"c":14.06,"h":14.29,"l":13.88,"n":131,"o":14.29,"t":"2026-10-07T14:00:00Z","v":9161,"vw":14.014771},{"c":14.18,"h":14.27,"l":14.065,"n":47,"o":14.065,"t":"2026-10-07T14:15:00Z","v":2151,"vw":14.16933},{"c":14.27,"h":14.27,"l":14.16,"n":97,"o":14.17,"t":"2026-10-07T14:30:00Z","v":4464,"vw":14.19606},{"c":14.28,"h":14.32,"l":14.22,"n":60,"o":14.27,"t":"2026-10-07T14:45:00Z","v":3502,"vw":14.267479},{"c":14.3,"h":14.3,"l":14.19,"n":45,"o":14.23,"t":"2026-10-07T15:00:00Z","v":2712,"vw":14.233359},{"c":14.31,"h":14.33,"l":14.21,"n":86,"o":14.21,"t":"2026-10-07T15:15:00Z","v":5902,"vw":14.23331},{"c":14.35,"h":14.36,"l":14.31,"n":66,"o":14.31,"t":"2026-10-07T15:30:00Z","v":1310,"vw":14.344286},{"c":14.28,"h":14.41,"l":14.28,"n":22,"o":14.41,"t":"2026-10-07T15:45:00Z","v":1283,"vw":14.353434},{"c":14.51,"h":14.535,"l":14.24,"n":142,"o":14.34,"t":"2026-10-07T16:00:00Z","v":7270,"vw":14.435103},{"c":14.575,"h":14.6,"l":14.51,"n":37,"o":14.56,"t":"2026-10-07T16:15:00Z","v":1371,"vw":14.565},{"c":14.535,"h":14.71,"l":14.5,"n":152,"o":14.5725,"t":"2026-10-07T16:30:00Z","v":7049,"vw":14.56872},{"c":14.51,"h":14.58,"l":14.51,"n":51,"o":14.5344,"t":"2026-10-07T16:45:00Z","v":1686,"vw":14.550776},{"c":14.51,"h":14.55,"l":14.51,"n":62,"o":14.55,"t":"2026-10-07T17:00:00Z","v":3108,"vw":14.528592},{"c":14.46,"h":14.5299,"l":14.37,"n":131,"o":14.5,"t":"2026-10-07T17:15:00Z","v":7997,"vw":14.455223},{"c":14.44,"h":14.49,"l":14.37,"n":163,"o":14.49,"t":"2026-10-07T17:30:00Z","v":8849,"vw":14.424781},{"c":14.43,"h":14.45,"l":14.3501,"n":66,"o":14.445,"t":"2026-10-07T17:45:00Z","v":4471,"vw":14.397723},{"c":14.48,"h":14.5,"l":14.43,"n":71,"o":14.45,"t":"2026-10-07T18:00:00Z","v":3464,"vw":14.477229},{"c":14.39,"h":14.45,"l":14.32,"n":130,"o":14.42,"t":"2026-10-07T18:15:00Z","v":5654,"vw":14.373972},{"c":14.45,"h":14.45,"l":14.39,"n":76,"o":14.41,"t":"2026-10-07T18:30:00Z","v":2734,"vw":14.418125},{"c":14.42,"h":14.46,"l":14.38,"n":228,"o":14.42,"t":"2026-10-07T18:45:00Z","v":7609,"vw":14.424531},{"c":14.415,"h":14.435,"l":14.38,"n":71,"o":14.435,"t":"2026-10-07T19:00:00Z","v":2879,"vw":14.41},{"c":14.54,"h":14.54,"l":14.43,"n":148,"o":14.44,"t":"2026-10-07T19:15:00Z","v":4975,"vw":14.480835},{"c":14.56,"h":14.64,"l":14.56,"n":151,"o":14.58,"t":"2026-10-07T19:30:00Z","v":7113,"vw":14.583537},{"c":14.76,"h":14.77,"l":14.55,"n":794,"o":14.61,"t":"2026-10-07T19:45:00Z","v":27646,"vw":14.679968},{"c":14.64,"h":14.64,"l":14.64,"n":16,"o":14.64,"t":"2026-10-07T20:00:00Z","v":12325,"vw":14.64},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-08T11:00:00Z","v":200,"vw":14.6},{"c":14.58,"h":14.58,"l":14.42,"n":24,"o":14.42,"t":"2026-10-08T13:30:00Z","v":1466,"vw":14.470767},{"c":14.17,"h":14.42,"l":14.17,"n":32,"o":14.42,"t":"2026-10-08T13:45:00Z","v":3329,"vw":14.358248},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-08T14:00:00Z","v":101,"vw":14.48},{"c":14.43,"h":14.58,"l":14.43,"n":43,"o":14.52,"t":"2026-10-08T14:15:00Z","v":2517,"vw":14.50199},{"c":14.7,"h":14.74,"l":14.43,"n":56,"o":14.43,"t":"2026-10-08T14:30:00Z","v":3763,"vw":14.667256},{"c":14.73,"h":14.74,"l":14.49,"n":40,"o":14.62,"t":"2026-10-08T14:45:00Z","v":3554,"vw":14.593719},{"c":14.48,"h":14.61,"l":14.4,"n":76,"o":14.61,"t":"2026-10-08T15:00:00Z","v":4887,"vw":14.530798},{"c":14.7,"h":14.7,"l":14.56,"n":50,"o":14.56,"t":"2026-10-08T15:15:00Z","v":1554,"vw":14.666778},{"c":14.68,"h":14.73,"l":14.62,"n":45,"o":14.62,"t":"2026-10-08T15:30:00Z","v":2286,"vw":14.683096},{"c":14.68,"h":14.74,"l":14.63,"n":52,"o":14.63,"t":"2026-10-08T15:45:00Z","v":5474,"vw":14.719408},{"c":14.635,"h":14.7223,"l":14.59,"n":78,"o":14.72,"t":"2026-10-08T16:00:00Z","v":3538,"vw":14.663881},{"c":14.5616,"h":14.71,"l":14.52,"n":93,"o":14.57,"t":"2026-10-08T16:15:00Z","v":3562,"vw":14.619751},{"c":14.47,"h":14.55,"l":14.43,"n":55,"o":14.535,"t":"2026-10-08T16:30:00Z","v":2090,"vw":14.495726},{"c":14.34,"h":14.49,"l":14.2901,"n":52,"o":14.49,"t":"2026-10-08T16:45:00Z","v":3894,"vw":14.406056},{"c":14.31,"h":14.32,"l":14.135,"n":110,"o":14.255,"t":"2026-10-08T17:00:00Z","v":4462,"vw":14.222802},{"c":14.095,"h":14.31,"l":14.0642,"n":88,"o":14.3,"t":"2026-10-08T17:15:00Z","v":4896,"vw":14.138704},{"c":14.225,"h":14.23,"l":14.085,"n":75,"o":14.095,"t":"2026-10-08T17:30:00Z","v":3863,"vw":14.134217},{"c":14.25,"h":14.25,"l":14.15,"n":13,"o":14.15,"t":"2026-10-08T17:45:00Z","v":1092,"vw":14.1805},{"c":14.2,"h":14.25,"l":14.18,"n":88,"o":14.18,"t":"2026-10-08T18:00:00Z","v":3070,"vw":14.204366},{"c":14.28,"h":14.28,"l":14.25,"n":25,"o":14.25,"t":"2026-10-08T18:15:00Z","v":1527,"vw":14.256045},{"c":14.19,"h":14.28,"l":14.19,"n":36,"o":14.25,"t":"2026-10-08T18:30:00Z","v":1407,"vw":14.222287},{"c":14.125,"h":14.145,"l":14.09,"n":27,"o":14.145,"t":"2026-10-08T18:45:00Z","v":553,"vw":14.12},{"c":14.1,"h":14.12,"l":14.09,"n":52,"o":14.09,"t":"2026-10-08T19:00:00Z","v":2244,"vw":14.100974},{"c":14.28,"h":14.28,"l":13.99,"n":126,"o":14.115,"t":"2026-10-08T19:15:00Z","v":8767,"vw":14.075617},{"c":14.37,"h":14.48,"l":14.325,"n":68,"o":14.325,"t":"2026-10-08T19:30:00Z","v":2329,"vw":14.395},{"c":14.47,"h":14.53,"l":14.2801,"n":474,"o":14.43,"t":"2026-10-08T19:45:00Z","v":14254,"vw":14.421114},{"c":14.39,"h":14.39,"l":14.39,"n":9,"o":14.39,"t":"2026-10-08T20:00:00Z","v":7231,"vw":14.39},{"c":14.718,"h":14.718,"l":14.718,"n":1,"o":14.718,"t":"2026-10-08T22:15:00Z","v":200,"vw":14.718},{"c":14.485,"h":14.57,"l":14.485,"n":10,"o":14.57,"t":"2026-10-09T13:30:00Z","v":1975,"vw":14.546157},{"c":14.25,"h":14.27,"l":14.25,"n":16,"o":14.27,"t":"2026-10-09T13:45:00Z","v":1211,"vw":14.258419},{"c":14.405,"h":14.48,"l":14.3,"n":28,"o":14.44,"t":"2026-10-09T14:00:00Z","v":2048,"vw":14.383176},{"c":14.43,"h":14.43,"l":14.2,"n":90,"o":14.405,"t":"2026-10-09T14:15:00Z","v":8048,"vw":14.303426},{"c":14.325,"h":14.33,"l":14.25,"n":7,"o":14.33,"t":"2026-10-09T14:30:00Z","v":486,"vw":14.30875},{"c":14.345,"h":14.41,"l":14.325,"n":28,"o":14.325,"t":"2026-10-09T14:45:00Z","v":1418,"vw":14.375876},{"c":14.42,"h":14.46,"l":14.345,"n":40,"o":14.345,"t":"2026-10-09T15:00:00Z","v":1368,"vw":14.386379},{"c":14.4,"h":14.495,"l":14.385,"n":11,"o":14.495,"t":"2026-10-09T15:15:00Z","v":695,"vw":14.424167},{"c":14.395,"h":14.395,"l":14.395,"n":7,"o":14.395,"t":"2026-10-09T15:30:00Z","v":355,"vw":14.395},{"c":14.39,"h":14.48,"l":14.39,"n":10,"o":14.41,"t":"2026-10-09T15:45:00Z","v":519,"vw":14.416162},{"c":14.49,"h":14.51,"l":14.39,"n":52,"o":14.39,"t":"2026-10-09T16:00:00Z","v":4660,"vw":14.486111},{"c":14.535,"h":14.69,"l":14.535,"n":38,"o":14.56,"t":"2026-10-09T16:15:00Z","v":3399,"vw":14.571697},{"c":14.515,"h":14.68,"l":14.5,"n":40,"o":14.535,"t":"2026-10-09T16:30:00Z","v":1912,"vw":14.525969},{"c":14.505,"h":14.64,"l":14.39,"n":31,"o":14.64,"t":"2026-10-09T16:45:00Z","v":1395,"vw":14.519445},{"c":14.495,"h":14.505,"l":14.495,"n":22,"o":14.505,"t":"2026-10-09T17:00:00Z","v":849,"vw":14.496613},{"c":14.495,"h":14.58,"l":14.46,"n":23,"o":14.495,"t":"2026-10-09T17:15:00Z","v":1404,"vw":14.498713},{"c":14.585,"h":14.585,"l":14.3817,"n":73,"o":14.435,"t":"2026-10-09T17:30:00Z","v":3681,"vw":14.493851},{"c":14.61,"h":14.61,"l":14.585,"n":14,"o":14.585,"t":"2026-10-09T17:45:00Z","v":570,"vw":14.5975},{"c":14.65,"h":14.65,"l":14.5218,"n":36,"o":14.62,"t":"2026-10-09T18:00:00Z","v":1601,"vw":14.590631},{"c":14.595,"h":14.66,"l":14.58,"n":62,"o":14.66,"t":"2026-10-09T18:15:00Z","v":2637,"vw":14.604098},{"c":14.54,"h":14.63,"l":14.54,"n":39,"o":14.6,"t":"2026-10-09T18:30:00Z","v":2240,"vw":14.596217},{"c":14.67,"h":14.67,"l":14.55,"n":237,"o":14.55,"t":"2026-10-09T18:45:00Z","v":13974,"vw":14.560347},{"c":14.62,"h":14.69,"l":14.6,"n":57,"o":14.69,"t":"2026-10-09T19:00:00Z","v":2229,"vw":14.632647},{"c":14.585,"h":14.61,"l":14.58,"n":40,"o":14.58,"t":"2026-10-09T19:15:00Z","v":1175,"vw":14.591798},{"c":14.485,"h":14.62,"l":14.485,"n":119,"o":14.62,"t":"2026-10-09T19:30:00Z","v":4746,"vw":14.572058},{"c":14.55,"h":14.63,"l":14.5,"n":510,"o":14.56,"t":"2026-10-09T19:45:00Z","v":13236,"vw":14.56905},{"c":14.55,"h":14.55,"l":14.55,"n":10,"o":14.55,"t":"2026-10-09T20:00:00Z","v":6329,"vw":14.55},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-09T23:30:00Z","v":104,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-12T08:00:00Z","v":515,"vw":14.98},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-12T11:00:00Z","v":100,"vw":14.55},{"c":14,"h":14.69,"l":14,"n":35,"o":14.54,"t":"2026-10-12T13:30:00Z","v":7458,"vw":14.438124},{"c":14.335,"h":14.335,"l":14.335,"n":2,"o":14.335,"t":"2026-10-12T13:45:00Z","v":128,"vw":14.335},{"c":14,"h":14.25,"l":14,"n":36,"o":14.25,"t":"2026-10-12T14:00:00Z","v":3391,"vw":14.020935},{"c":14.05,"h":14.2299,"l":14,"n":39,"o":14.2299,"t":"2026-10-12T14:15:00Z","v":2015,"vw":14.097691},{"c":14.165,"h":14.32,"l":14.08,"n":29,"o":14.08,"t":"2026-10-12T14:30:00Z","v":1370,"vw":14.16935},{"c":14.21,"h":14.21,"l":14.21,"n":17,"o":14.21,"t":"2026-10-12T14:45:00Z","v":330,"vw":14.21},{"c":14.265,"h":14.37,"l":14.265,"n":22,"o":14.34,"t":"2026-10-12T15:00:00Z","v":2529,"vw":14.348829},{"c":14.195,"h":14.33,"l":14.195,"n":31,"o":14.33,"t":"2026-10-12T15:15:00Z","v":874,"vw":14.253998},{"c":14.26,"h":14.26,"l":14.125,"n":43,"o":14.125,"t":"2026-10-12T15:30:00Z","v":3248,"vw":14.16226},{"c":14.195,"h":14.22,"l":14.195,"n":46,"o":14.22,"t":"2026-10-12T15:45:00Z","v":1105,"vw":14.21375},{"c":14.29,"h":14.3,"l":14.28,"n":26,"o":14.3,"t":"2026-10-12T16:00:00Z","v":840,"vw":14.294},{"c":14.27,"h":14.33,"l":14.27,"n":11,"o":14.33,"t":"2026-10-12T16:15:00Z","v":877,"vw":14.285448},{"c":14.36,"h":14.36,"l":14.28,"n":24,"o":14.32,"t":"2026-10-12T16:30:00Z","v":1408,"vw":14.333},{"c":14.33,"h":14.35,"l":14.28,"n":18,"o":14.28,"t":"2026-10-12T16:45:00Z","v":444,"vw":14.318961},{"c":14.43,"h":14.48,"l":14.36,"n":52,"o":14.36,"t":"2026-10-12T17:00:00Z","v":2710,"vw":14.437895},{"c":14.47,"h":14.53,"l":14.47,"n":5,"o":14.53,"t":"2026-10-12T17:15:00Z","v":328,"vw":14.5},{"c":14.355,"h":14.45,"l":14.355,"n":48,"o":14.42,"t":"2026-10-12T17:30:00Z","v":2891,"vw":14.408329},{"c":14.37,"h":14.37,"l":14.3,"n":37,"o":14.3,"t":"2026-10-12T17:45:00Z","v":2230,"vw":14.346459},{"c":14.3786,"h":14.3786,"l":14.3786,"n":5,"o":14.3786,"t":"2026-10-12T18:00:00Z","v":131,"vw":14.3786},{"c":14.375,"h":14.375,"l":14.375,"n":8,"o":14.375,"t":"2026-10-12T18:15:00Z","v":136,"vw":14.375},{"c":14.42,"h":14.47,"l":14.385,"n":89,"o":14.47,"t":"2026-10-12T18:30:00Z","v":4715,"vw":14.446136},{"c":14.32,"h":14.435,"l":14.32,"n":47,"o":14.435,"t":"2026-10-12T18:45:00Z","v":1859,"vw":14.400576},{"c":14.32,"h":14.375,"l":14.32,"n":14,"o":14.375,"t":"2026-10-12T19:00:00Z","v":896,"vw":14.352042},{"c":14.37,"h":14.41,"l":14.36,"n":82,"o":14.37,"t":"2026-10-12T19:15:00Z","v":2168,"vw":14.38125},{"c":14.39,"h":14.4,"l":14.32,"n":130,"o":14.355,"t":"2026-10-12T19:30:00Z","v":5033,"vw":14.372348},{"c":14.44,"h":14.46,"l":14.38,"n":376,"o":14.38,"t":"2026-10-12T19:45:00Z","v":9936,"vw":14.42459},{"c":14.45,"h":14.45,"l":14.45,"n":8,"o":14.45,"t":"2026-10-12T20:00:00Z","v":8075,"vw":14.45},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-12T20:15:00Z","v":200,"vw":14.39},{"c":14.45,"h":14.45,"l":14.34,"n":3,"o":14.34,"t":"2026-10-13T11:30:00Z","v":1150,"vw":14.395624},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-13T12:15:00Z","v":500,"vw":14.5},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-13T13:15:00Z","v":300,"vw":14.31},{"c":14.195,"h":14.39,"l":14.09,"n":23,"o":14.21,"t":"2026-10-13T13:30:00Z","v":4244,"vw":14.207744},{"c":14.19,"h":14.19,"l":14.19,"n":5,"o":14.19,"t":"2026-10-13T13:45:00Z","v":153,"vw":14.19},{"c":14.19,"h":14.19,"l":14.19,"n":4,"o":14.19,"t":"2026-10-13T14:00:00Z","v":208,"vw":14.19},{"c":14.2,"h":14.2,"l":14.2,"n":10,"o":14.2,"t":"2026-10-13T14:15:00Z","v":543,"vw":14.2},{"c":14.1628,"h":14.23,"l":14.0506,"n":37,"o":14.145,"t":"2026-10-13T14:45:00Z","v":2767,"vw":14.16056},{"c":14.18,"h":14.29,"l":14.18,"n":43,"o":14.25,"t":"2026-10-13T15:00:00Z","v":2079,"vw":14.255547},{"c":14.3,"h":14.33,"l":14.18,"n":50,"o":14.185,"t":"2026-10-13T15:15:00Z","v":2752,"vw":14.247182},{"c":14.24,"h":14.3,"l":14.21,"n":29,"o":14.3,"t":"2026-10-13T15:30:00Z","v":1239,"vw":14.243125},{"c":14.19,"h":14.21,"l":14.12,"n":99,"o":14.195,"t":"2026-10-13T15:45:00Z","v":6666,"vw":14.180384},{"c":14.35,"h":14.35,"l":14.23,"n":79,"o":14.23,"t":"2026-10-13T16:00:00Z","v":4250,"vw":14.291},{"c":14.41,"h":14.41,"l":14.37,"n":51,"o":14.37,"t":"2026-10-13T16:15:00Z","v":1821,"vw":14.387944},{"c":14.43,"h":14.51,"l":14.42,"n":46,"o":14.51,"t":"2026-10-13T16:30:00Z","v":2486,"vw":14.463323},{"c":14.42,"h":14.46,"l":14.42,"n":8,"o":14.46,"t":"2026-10-13T16:45:00Z","v":341,"vw":14.443333},{"c":14.34,"h":14.39,"l":14.34,"n":12,"o":14.39,"t":"2026-10-13T17:00:00Z","v":608,"vw":14.367273},{"c":14.33,"h":14.4,"l":14.28,"n":45,"o":14.36,"t":"2026-10-13T17:15:00Z","v":3469,"vw":14.334753},{"c":14.37,"h":14.38,"l":14.2884,"n":36,"o":14.2884,"t":"2026-10-13T17:30:00Z","v":1587,"vw":14.335697},{"c":14.355,"h":14.4,"l":14.355,"n":42,"o":14.38,"t":"2026-10-13T17:45:00Z","v":1520,"vw":14.373125},{"c":14.48,"h":14.49,"l":14.4,"n":47,"o":14.4,"t":"2026-10-13T18:00:00Z","v":1225,"vw":14.447},{"c":14.52,"h":14.53,"l":14.425,"n":81,"o":14.45,"t":"2026-10-13T18:15:00Z","v":3820,"vw":14.486321},{"c":14.445,"h":14.51,"l":14.4159,"n":32,"o":14.51,"t":"2026-10-13T18:30:00Z","v":1268,"vw":14.452977},{"c":14.42,"h":14.43,"l":14.42,"n":18,"o":14.43,"t":"2026-10-13T18:45:00Z","v":443,"vw":14.425},{"c":14.43,"h":14.44,"l":14.41,"n":50,"o":14.42,"t":"2026-10-13T19:00:00Z","v":1626,"vw":14.4275},{"c":14.43,"h":14.54,"l":14.43,"n":124,"o":14.43,"t":"2026-10-13T19:15:00Z","v":8319,"vw":14.485802},{"c":14.47,"h":14.49,"l":14.375,"n":96,"o":14.375,"t":"2026-10-13T19:30:00Z","v":3422,"vw":14.44975},{"c":14.46,"h":14.54,"l":14.445,"n":408,"o":14.475,"t":"2026-10-13T19:45:00Z","v":11042,"vw":14.486279},{"c":14.5,"h":14.5,"l":14.5,"n":4,"o":14.5,"t":"2026-10-13T20:00:00Z","v":6638,"vw":14.5},{"c":13.94,"h":14.27,"l":13.91,"n":59,"o":14.27,"t":"2026-10-14T13:30:00Z","v":4661,"vw":14.118185},{"c":13.775,"h":13.86,"l":13.775,"n":44,"o":13.86,"t":"2026-10-14T13:45:00Z","v":2021,"vw":13.813213},{"c":13.693,"h":13.75,"l":13.693,"n":8,"o":13.75,"t":"2026-10-14T14:00:00Z","v":680,"vw":13.712},{"c":13.8886,"h":13.8886,"l":13.8886,"n":7,"o":13.8886,"t":"2026-10-14T14:15:00Z","v":452,"vw":13.8886},{"c":13.76,"h":13.76,"l":13.57,"n":59,"o":13.67,"t":"2026-10-14T14:30:00Z","v":6718,"vw":13.611253},{"c":13.62,"h":13.62,"l":13.62,"n":7,"o":13.62,"t":"2026-10-14T14:45:00Z","v":1970,"vw":13.62},{"c":13.585,"h":13.63,"l":13.57,"n":23,"o":13.63,"t":"2026-10-14T15:00:00Z","v":1327,"vw":13.596378},{"c":13.585,"h":13.585,"l":13.585,"n":6,"o":13.585,"t":"2026-10-14T15:15:00Z","v":119,"vw":13.585},{"c":13.2946,"h":13.58,"l":13.2946,"n":104,"o":13.545,"t":"2026-10-14T15:30:00Z","v":13598,"vw":13.436488},{"c":13.57,"h":13.65,"l":13.33,"n":93,"o":13.34,"t":"2026-10-14T15:45:00Z","v":5789,"vw":13.453129},{"c":13.53,"h":13.575,"l":13.53,"n":51,"o":13.575,"t":"2026-10-14T16:00:00Z","v":4516,"vw":13.535364},{"c":13.385,"h":13.53,"l":13.385,"n":59,"o":13.53,"t":"2026-10-14T16:15:00Z","v":5408,"vw":13.434709},{"c":13.43,"h":13.48,"l":13.385,"n":54,"o":13.385,"t":"2026-10-14T16:30:00Z","v":2552,"vw":13.439685},{"c":13.46,"h":13.58,"l":13.41,"n":34,"o":13.49,"t":"2026-10-14T16:45:00Z","v":1816,"vw":13.456523},{"c":13.305,"h":13.44,"l":13.29,"n":40,"o":13.399,"t":"2026-10-14T17:00:00Z","v":1735,"vw":13.362002},{"c":13.2348,"h":13.26,"l":13.2348,"n":23,"o":13.2455,"t":"2026-10-14T17:15:00Z","v":1114,"vw":13.249397},{"c":13.21,"h":13.24,"l":13.0401,"n":46,"o":13.185,"t":"2026-10-14T17:30:00Z","v":2675,"vw":13.137994},{"c":13.085,"h":13.22,"l":13.085,"n":25,"o":13.1984,"t":"2026-10-14T17:45:00Z","v":1724,"vw":13.159964},{"c":13.145,"h":13.145,"l":12.99,"n":66,"o":13.04,"t":"2026-10-14T18:00:00Z","v":3141,"vw":13.084095},{"c":13.085,"h":13.12,"l":13.06,"n":54,"o":13.1,"t":"2026-10-14T18:15:00Z","v":2776,"vw":13.100239},{"c":12.93,"h":13.09,"l":12.93,"n":32,"o":13.06,"t":"2026-10-14T18:30:00Z","v":1633,"vw":13.03036},{"c":12.97,"h":13.04,"l":12.97,"n":52,"o":12.975,"t":"2026-10-14T18:45:00Z","v":2147,"vw":13.012917},{"c":12.97,"h":12.995,"l":12.96,"n":34,"o":12.975,"t":"2026-10-14T19:00:00Z","v":1241,"vw":12.972538},{"c":13.025,"h":13.095,"l":12.97,"n":86,"o":12.97,"t":"2026-10-14T19:15:00Z","v":2385,"vw":13.051294},{"c":13.01,"h":13.11,"l":13.01,"n":141,"o":13.055,"t":"2026-10-14T19:30:00Z","v":4274,"vw":13.057391},{"c":13.07,"h":13.095,"l":12.93,"n":563,"o":13,"t":"2026-10-14T19:45:00Z","v":17008,"vw":13.041655},{"c":13.12,"h":13.12,"l":13.12,"n":5,"o":13.12,"t":"2026-10-14T20:00:00Z","v":7432,"vw":13.12},{"c":12.8,"h":12.85,"l":12.8,"n":4,"o":12.85,"t":"2026-10-14T22:30:00Z","v":816,"vw":12.809923},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-15T12:45:00Z","v":341,"vw":12.52},{"c":12.335,"h":12.665,"l":12.031,"n":57,"o":12.6,"t":"2026-10-15T13:30:00Z","v":7316,"vw":12.437284},{"c":12.35,"h":12.435,"l":12.11,"n":22,"o":12.435,"t":"2026-10-15T13:45:00Z","v":1623,"vw":12.32786},{"c":12.305,"h":12.41,"l":12.23,"n":60,"o":12.35,"t":"2026-10-15T14:00:00Z","v":8955,"vw":12.295311},{"c":12.37,"h":12.37,"l":12.23,"n":32,"o":12.23,"t":"2026-10-15T14:15:00Z","v":2220,"vw":12.274068},{"c":12.58,"h":12.59,"l":12.2408,"n":74,"o":12.3,"t":"2026-10-15T14:30:00Z","v":4137,"vw":12.433461},{"c":12.5,"h":12.7,"l":12.5,"n":10,"o":12.64,"t":"2026-10-15T14:45:00Z","v":997,"vw":12.662793},{"c":12.755,"h":12.755,"l":12.695,"n":17,"o":12.73,"t":"2026-10-15T15:00:00Z","v":806,"vw":12.7275},{"c":12.76,"h":12.835,"l":12.717,"n":17,"o":12.82,"t":"2026-10-15T15:15:00Z","v":840,"vw":12.7784},{"c":12.6575,"h":12.69,"l":12.6575,"n":61,"o":12.69,"t":"2026-10-15T15:30:00Z","v":2947,"vw":12.679336},{"c":12.65,"h":12.72,"l":12.65,"n":6,"o":12.72,"t":"2026-10-15T15:45:00Z","v":250,"vw":12.685},{"c":12.84,"h":12.87,"l":12.69,"n":94,"o":12.69,"t":"2026-10-15T16:00:00Z","v":4398,"vw":12.790652},{"c":12.66,"h":12.81,"l":12.61,"n":77,"o":12.81,"t":"2026-10-15T16:15:00Z","v":2273,"vw":12.692225},{"c":12.795,"h":12.83,"l":12.64,"n":75,"o":12.69,"t":"2026-10-15T16:30:00Z","v":6372,"vw":12.716587},{"c":12.72,"h":12.82,"l":12.72,"n":9,"o":12.77,"t":"2026-10-15T16:45:00Z","v":360,"vw":12.77},{"c":12.71,"h":12.81,"l":12.71,"n":14,"o":12.81,"t":"2026-10-15T17:00:00Z","v":378,"vw":12.76},{"c":12.7297,"h":12.77,"l":12.7,"n":28,"o":12.735,"t":"2026-10-15T17:15:00Z","v":1689,"vw":12.734243},{"c":12.745,"h":12.775,"l":12.74,"n":64,"o":12.76,"t":"2026-10-15T17:30:00Z","v":2928,"vw":12.752942},{"c":12.7987,"h":12.7987,"l":12.745,"n":7,"o":12.745,"t":"2026-10-15T17:45:00Z","v":725,"vw":12.768014},{"c":12.67,"h":12.735,"l":12.67,"n":22,"o":12.69,"t":"2026-10-15T18:00:00Z","v":717,"vw":12.698333},{"c":12.71,"h":12.71,"l":12.6,"n":10,"o":12.67,"t":"2026-10-15T18:15:00Z","v":1770,"vw":12.668235},{"c":12.69,"h":12.706,"l":12.66,"n":10,"o":12.66,"t":"2026-10-15T18:30:00Z","v":1429,"vw":12.668923},{"c":12.785,"h":12.855,"l":12.69,"n":100,"o":12.69,"t":"2026-10-15T18:45:00Z","v":4712,"vw":12.795858},{"c":12.86,"h":12.9,"l":12.82,"n":34,"o":12.8462,"t":"2026-10-15T19:00:00Z","v":1818,"vw":12.858733},{"c":12.995,"h":12.995,"l":12.93,"n":77,"o":12.93,"t":"2026-10-15T19:15:00Z","v":2930,"vw":12.966065},{"c":12.95,"h":13.01,"l":12.95,"n":90,"o":12.99,"t":"2026-10-15T19:30:00Z","v":2694,"vw":12.98526},{"c":12.99,"h":13.0164,"l":12.9,"n":437,"o":12.95,"t":"2026-10-15T19:45:00Z","v":15758,"vw":12.978974},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-15T20:00:00Z","v":4854,"vw":13.03},{"c":12.82,"h":13.13,"l":12.82,"n":24,"o":12.9,"t":"2026-10-16T13:30:00Z","v":3333,"vw":12.902371},{"c":12.833,"h":12.98,"l":12.81,"n":21,"o":12.81,"t":"2026-10-16T13:45:00Z","v":1476,"vw":12.873409},{"c":12.865,"h":12.93,"l":12.865,"n":29,"o":12.87,"t":"2026-10-16T14:00:00Z","v":1537,"vw":12.892376},{"c":12.995,"h":13.08,"l":12.965,"n":28,"o":13.01,"t":"2026-10-16T14:30:00Z","v":1465,"vw":13.02},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-16T14:45:00Z","v":219,"vw":12.8},{"c":12.836,"h":12.855,"l":12.79,"n":12,"o":12.855,"t":"2026-10-16T15:00:00Z","v":542,"vw":12.834005},{"c":12.93,"h":12.99,"l":12.68,"n":50,"o":12.74,"t":"2026-10-16T15:15:00Z","v":3619,"vw":12.866728},{"c":12.9,"h":13.08,"l":12.8801,"n":46,"o":13,"t":"2026-10-16T15:30:00Z","v":3196,"vw":12.991485},{"c":12.985,"h":12.985,"l":12.985,"n":4,"o":12.985,"t":"2026-10-16T15:45:00Z","v":203,"vw":12.985},{"c":12.91,"h":12.975,"l":12.89,"n":30,"o":12.975,"t":"2026-10-16T16:00:00Z","v":2447,"vw":12.89853},{"c":12.99,"h":13,"l":12.91,"n":31,"o":12.91,"t":"2026-10-16T16:15:00Z","v":2068,"vw":12.956767},{"c":12.925,"h":12.96,"l":12.8701,"n":9,"o":12.96,"t":"2026-10-16T16:30:00Z","v":2409,"vw":12.889159},{"c":12.97,"h":12.98,"l":12.8932,"n":65,"o":12.9,"t":"2026-10-16T16:45:00Z","v":4909,"vw":12.935563},{"c":12.98,"h":12.98,"l":12.935,"n":37,"o":12.97,"t":"2026-10-16T17:00:00Z","v":1743,"vw":12.954179},{"c":12.96,"h":12.96,"l":12.84,"n":77,"o":12.93,"t":"2026-10-16T17:15:00Z","v":2990,"vw":12.900813},{"c":12.9,"h":12.92,"l":12.9,"n":10,"o":12.92,"t":"2026-10-16T17:30:00Z","v":899,"vw":12.911188},{"c":12.8662,"h":12.905,"l":12.85,"n":26,"o":12.905,"t":"2026-10-16T17:45:00Z","v":1755,"vw":12.871573},{"c":12.85,"h":12.8937,"l":12.85,"n":26,"o":12.88,"t":"2026-10-16T18:00:00Z","v":1338,"vw":12.875439},{"c":12.88,"h":12.885,"l":12.83,"n":61,"o":12.885,"t":"2026-10-16T18:15:00Z","v":4707,"vw":12.856629},{"c":12.85,"h":12.88,"l":12.85,"n":75,"o":12.85,"t":"2026-10-16T18:30:00Z","v":4985,"vw":12.855287},{"c":12.86,"h":12.875,"l":12.8,"n":114,"o":12.85,"t":"2026-10-16T18:45:00Z","v":6427,"vw":12.851094},{"c":12.93,"h":12.93,"l":12.81,"n":195,"o":12.85,"t":"2026-10-16T19:00:00Z","v":13076,"vw":12.854575},{"c":12.95,"h":12.965,"l":12.95,"n":7,"o":12.965,"t":"2026-10-16T19:15:00Z","v":325,"vw":12.958333},{"c":12.865,"h":13.03,"l":12.83,"n":154,"o":13.03,"t":"2026-10-16T19:30:00Z","v":5627,"vw":12.887375},{"c":12.895,"h":12.93,"l":12.83,"n":422,"o":12.85,"t":"2026-10-16T19:45:00Z","v":13384,"vw":12.870295},{"c":12.85,"h":12.85,"l":12.85,"n":5,"o":12.85,"t":"2026-10-16T20:00:00Z","v":5876,"vw":12.85},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-16T20:15:00Z","v":250,"vw":12.8},{"c":12.8999,"h":12.8999,"l":12.8999,"n":2,"o":12.8999,"t":"2026-10-16T21:00:00Z","v":4000,"vw":12.8999},{"c":13.11,"h":13.49,"l":13.03,"n":45,"o":13.25,"t":"2026-10-19T13:30:00Z","v":6233,"vw":13.213162},{"c":13.23,"h":13.23,"l":13.05,"n":15,"o":13.09,"t":"2026-10-19T13:45:00Z","v":1259,"vw":13.087524},{"c":12.97,"h":13.135,"l":12.97,"n":7,"o":13.01,"t":"2026-10-19T14:00:00Z","v":401,"vw":13.023665},{"c":13.175,"h":13.175,"l":13.15,"n":6,"o":13.15,"t":"2026-10-19T14:15:00Z","v":415,"vw":13.15625},{"c":13.18,"h":13.18,"l":13.17,"n":9,"o":13.18,"t":"2026-10-19T14:30:00Z","v":1669,"vw":13.179339},{"c":13.23,"h":13.23,"l":13.23,"n":12,"o":13.23,"t":"2026-10-19T14:45:00Z","v":543,"vw":13.23},{"c":13.3076,"h":13.3076,"l":13.13,"n":18,"o":13.14,"t":"2026-10-19T15:00:00Z","v":3799,"vw":13.279707},{"c":13.27,"h":13.36,"l":13.2,"n":53,"o":13.29,"t":"2026-10-19T15:15:00Z","v":2683,"vw":13.27876},{"c":13.5066,"h":13.57,"l":13.32,"n":65,"o":13.32,"t":"2026-10-19T15:30:00Z","v":5192,"vw":13.398664},{"c":13.4,"h":13.505,"l":13.4,"n":51,"o":13.47,"t":"2026-10-19T15:45:00Z","v":2325,"vw":13.444836},{"c":13.5,"h":13.5,"l":13.4,"n":17,"o":13.4,"t":"2026-10-19T16:00:00Z","v":833,"vw":13.414184},{"c":13.4,"h":13.5,"l":13.4,"n":11,"o":13.4,"t":"2026-10-19T16:15:00Z","v":680,"vw":13.432362},{"c":13.46,"h":13.5,"l":13.4,"n":20,"o":13.4,"t":"2026-10-19T16:30:00Z","v":1866,"vw":13.422322},{"c":13.435,"h":13.5,"l":13.435,"n":48,"o":13.455,"t":"2026-10-19T16:45:00Z","v":2417,"vw":13.453657},{"c":13.38,"h":13.52,"l":13.38,"n":140,"o":13.39,"t":"2026-10-19T17:00:00Z","v":12000,"vw":13.452753},{"c":13.49,"h":13.49,"l":13.48,"n":33,"o":13.49,"t":"2026-10-19T17:15:00Z","v":1767,"vw":13.488864},{"c":13.55,"h":13.63,"l":13.48,"n":136,"o":13.485,"t":"2026-10-19T17:30:00Z","v":11470,"vw":13.575189},{"c":13.62,"h":13.62,"l":13.54,"n":69,"o":13.55,"t":"2026-10-19T17:45:00Z","v":5185,"vw":13.583944},{"c":13.6,"h":13.62,"l":13.55,"n":9,"o":13.62,"t":"2026-10-19T18:00:00Z","v":576,"vw":13.6},{"c":13.69,"h":13.7,"l":13.61,"n":56,"o":13.61,"t":"2026-10-19T18:15:00Z","v":2908,"vw":13.669953},{"c":13.62,"h":13.71,"l":13.52,"n":142,"o":13.695,"t":"2026-10-19T18:30:00Z","v":11040,"vw":13.658614},{"c":13.68,"h":13.708,"l":13.54,"n":45,"o":13.615,"t":"2026-10-19T18:45:00Z","v":1551,"vw":13.660906},{"c":13.68,"h":13.68,"l":13.59,"n":13,"o":13.615,"t":"2026-10-19T19:00:00Z","v":683,"vw":13.620906},{"c":13.66,"h":13.7,"l":13.52,"n":153,"o":13.6,"t":"2026-10-19T19:15:00Z","v":10441,"vw":13.605236},{"c":13.64,"h":13.67,"l":13.5653,"n":70,"o":13.66,"t":"2026-10-19T19:30:00Z","v":2796,"vw":13.630341},{"c":13.69,"h":13.768,"l":13.61,"n":463,"o":13.61,"t":"2026-10-19T19:45:00Z","v":20529,"vw":13.699357},{"c":13.69,"h":13.69,"l":13.69,"n":7,"o":13.69,"t":"2026-10-19T20:00:00Z","v":6405,"vw":13.69},{"c":13.62,"h":13.69,"l":13.62,"n":2,"o":13.69,"t":"2026-10-20T11:00:00Z","v":1127,"vw":13.683789},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-20T12:30:00Z","v":2000,"vw":13.5},{"c":13.01,"h":13.62,"l":13.01,"n":58,"o":13.4,"t":"2026-10-20T13:30:00Z","v":6477,"vw":13.337871},{"c":13.0308,"h":13.074,"l":13.015,"n":38,"o":13.015,"t":"2026-10-20T13:45:00Z","v":5127,"vw":13.056025},{"c":13.07,"h":13.27,"l":12.82,"n":51,"o":13.015,"t":"2026-10-20T14:00:00Z","v":8860,"vw":13.036297},{"c":13.19,"h":13.19,"l":13.055,"n":22,"o":13.06,"t":"2026-10-20T14:15:00Z","v":1647,"vw":13.133214},{"c":13.33,"h":13.34,"l":13.215,"n":28,"o":13.22,"t":"2026-10-20T14:30:00Z","v":1818,"vw":13.259615},{"c":13.325,"h":13.325,"l":13.265,"n":15,"o":13.265,"t":"2026-10-20T14:45:00Z","v":898,"vw":13.30355},{"c":13.06,"h":13.325,"l":13.06,"n":37,"o":13.325,"t":"2026-10-20T15:00:00Z","v":1717,"vw":13.118636},{"c":13.15,"h":13.2799,"l":13.06,"n":68,"o":13.06,"t":"2026-10-20T15:15:00Z","v":3489,"vw":13.195259},{"c":13.25,"h":13.29,"l":13.25,"n":20,"o":13.29,"t":"2026-10-20T15:30:00Z","v":574,"vw":13.276667},{"c":13.3,"h":13.3,"l":13.23,"n":13,"o":13.23,"t":"2026-10-20T15:45:00Z","v":761,"vw":13.28},{"c":13.29,"h":13.3599,"l":13.23,"n":23,"o":13.3,"t":"2026-10-20T16:00:00Z","v":2141,"vw":13.297326},{"c":13.285,"h":13.34,"l":13.16,"n":50,"o":13.16,"t":"2026-10-20T16:15:00Z","v":3015,"vw":13.258333},{"c":13.29,"h":13.29,"l":13.2201,"n":18,"o":13.2201,"t":"2026-10-20T16:30:00Z","v":1458,"vw":13.234049},{"c":13.22,"h":13.22,"l":13.22,"n":23,"o":13.22,"t":"2026-10-20T16:45:00Z","v":961,"vw":13.22},{"c":13.16,"h":13.16,"l":13.16,"n":3,"o":13.16,"t":"2026-10-20T17:00:00Z","v":128,"vw":13.16},{"c":13.245,"h":13.3212,"l":13.245,"n":7,"o":13.245,"t":"2026-10-20T17:15:00Z","v":580,"vw":13.259243},{"c":13.245,"h":13.325,"l":13.245,"n":8,"o":13.325,"t":"2026-10-20T17:30:00Z","v":425,"vw":13.267727},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-20T18:00:00Z","v":110,"vw":13.2},{"c":13.21,"h":13.22,"l":13.15,"n":40,"o":13.16,"t":"2026-10-20T18:15:00Z","v":2575,"vw":13.189374},{"c":13.315,"h":13.32,"l":13.215,"n":56,"o":13.215,"t":"2026-10-20T18:45:00Z","v":2524,"vw":13.283158},{"c":13.36,"h":13.36,"l":13.32,"n":63,"o":13.32,"t":"2026-10-20T19:00:00Z","v":2349,"vw":13.34731},{"c":13.475,"h":13.475,"l":13.345,"n":97,"o":13.355,"t":"2026-10-20T19:15:00Z","v":4071,"vw":13.386183},{"c":13.48,"h":13.48,"l":13.405,"n":47,"o":13.465,"t":"2026-10-20T19:30:00Z","v":1910,"vw":13.46},{"c":13.42,"h":13.515,"l":13.36,"n":330,"o":13.46,"t":"2026-10-20T19:45:00Z","v":8523,"vw":13.460717},{"c":13.45,"h":13.45,"l":13.45,"n":9,"o":13.45,"t":"2026-10-20T20:00:00Z","v":3998,"vw":13.45},{"c":13.78,"h":13.97,"l":13.6,"n":86,"o":13.69,"t":"2026-10-21T13:30:00Z","v":8735,"vw":13.721807},{"c":13.895,"h":14,"l":13.66,"n":79,"o":13.66,"t":"2026-10-21T13:45:00Z","v":8608,"vw":13.794989},{"c":13.845,"h":14.01,"l":13.81,"n":37,"o":13.81,"t":"2026-10-21T14:00:00Z","v":6593,"vw":13.929522},{"c":14.1,"h":14.1,"l":13.76,"n":56,"o":13.92,"t":"2026-10-21T14:15:00Z","v":4199,"vw":13.949872},{"c":14.1,"h":14.15,"l":14.1,"n":16,"o":14.1,"t":"2026-10-21T14:30:00Z","v":634,"vw":14.115},{"c":14.03,"h":14.1,"l":14.01,"n":18,"o":14.1,"t":"2026-10-21T14:45:00Z","v":1049,"vw":14.041429},{"c":13.99,"h":14,"l":13.94,"n":12,"o":14,"t":"2026-10-21T15:00:00Z","v":565,"vw":13.974},{"c":13.885,"h":13.99,"l":13.885,"n":18,"o":13.99,"t":"2026-10-21T15:15:00Z","v":974,"vw":13.931875},{"c":13.85,"h":13.935,"l":13.76,"n":70,"o":13.89,"t":"2026-10-21T15:30:00Z","v":5685,"vw":13.825973},{"c":13.9,"h":13.9,"l":13.785,"n":29,"o":13.785,"t":"2026-10-21T15:45:00Z","v":1276,"vw":13.869444},{"c":13.86,"h":13.89,"l":13.82,"n":9,"o":13.82,"t":"2026-10-21T16:00:00Z","v":527,"vw":13.8475},{"c":13.82,"h":13.88,"l":13.82,"n":9,"o":13.88,"t":"2026-10-21T16:15:00Z","v":378,"vw":13.84},{"c":13.83,"h":13.98,"l":13.805,"n":77,"o":13.9,"t":"2026-10-21T16:30:00Z","v":2589,"vw":13.885225},{"c":13.8,"h":13.94,"l":13.78,"n":20,"o":13.94,"t":"2026-10-21T16:45:00Z","v":1030,"vw":13.845},{"c":13.87,"h":13.87,"l":13.8,"n":19,"o":13.8,"t":"2026-10-21T17:00:00Z","v":437,"vw":13.823333},{"c":13.86,"h":13.9,"l":13.7,"n":129,"o":13.8,"t":"2026-10-21T17:15:00Z","v":8357,"vw":13.769965},{"c":13.655,"h":13.85,"l":13.65,"n":201,"o":13.85,"t":"2026-10-21T17:30:00Z","v":6639,"vw":13.697272},{"c":13.79,"h":13.79,"l":13.655,"n":337,"o":13.78,"t":"2026-10-21T17:45:00Z","v":10514,"vw":13.706325},{"c":13.765,"h":13.79,"l":13.75,"n":24,"o":13.79,"t":"2026-10-21T18:00:00Z","v":1496,"vw":13.767083},{"c":13.82,"h":13.82,"l":13.765,"n":33,"o":13.765,"t":"2026-10-21T18:15:00Z","v":808,"vw":13.795233},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-10-21T18:30:00Z","v":117,"vw":13.81},{"c":13.72,"h":13.81,"l":13.72,"n":69,"o":13.81,"t":"2026-10-21T18:45:00Z","v":3154,"vw":13.781776},{"c":13.72,"h":13.74,"l":13.675,"n":42,"o":13.695,"t":"2026-10-21T19:00:00Z","v":1506,"vw":13.709286},{"c":13.825,"h":13.825,"l":13.75,"n":41,"o":13.75,"t":"2026-10-21T19:15:00Z","v":1707,"vw":13.79625},{"c":13.83,"h":13.86,"l":13.83,"n":39,"o":13.83,"t":"2026-10-21T19:30:00Z","v":1157,"vw":13.838571},{"c":13.87,"h":13.94,"l":13.7901,"n":302,"o":13.825,"t":"2026-10-21T19:45:00Z","v":13558,"vw":13.851722},{"c":13.87,"h":13.87,"l":13.87,"n":6,"o":13.87,"t":"2026-10-21T20:00:00Z","v":6093,"vw":13.87},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-10-22T08:00:00Z","v":100,"vw":13.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16911941728422247,"strike":21.029352757192584,"iv":1.037881660407564,"gamma":0.043635167585663645,"theta":-0.011996786201206765,"vega":0.0067535477500709745,"rho":0.000942466961300077,"breakevenPct":55.072949337796686},{"delta":0.15,"premium":0.3713672340268498,"strike":23.910170208054936,"iv":1.5148649891329224,"gamma":0.04225327446401267,"theta":-0.023080236760558634,"vega":0.009005389289153015,"rho":0.001331524943207318,"breakevenPct":77.6264626341023},{"delta":0.2,"premium":0.3509680734795092,"strike":17.79042204385277,"iv":0.9218313367690408,"gamma":0.07958083150553572,"theta":-0.01720897638677943,"vega":0.010846769847219462,"rho":0.0018795035195812288,"breakevenPct":32.70951073395963},{"delta":0.25,"premium":0.37156303909929717,"strike":16.42184804503514,"iv":0.7476496427597938,"gamma":0.11722704935732127,"theta":-0.015431269636397292,"vega":0.012142115748382403,"rho":0.002394262354816494,"breakevenPct":22.84865460230021},{"delta":0.3,"premium":0.39420036736300296,"strike":15.289981631849853,"iv":0.594335513766758,"gamma":0.1548891431649037,"theta":-0.013857507250317874,"vega":0.013410257733037946,"rho":0.0029073661539603547,"breakevenPct":14.734323330013584},{"delta":0.35,"premium":0.5451264398509896,"strike":14.75812260024835,"iv":0.5806032135474463,"gamma":0.15931952528483972,"theta":-0.014068264184838315,"vega":0.01371240159516084,"rho":0.0033342930601557848,"breakevenPct":11.94768866202883},{"delta":0.4,"premium":0.7402407198263656,"strike":14.432932133622725,"iv":0.6149489489236781,"gamma":0.15230346461594,"theta":-0.014893686969279804,"vega":0.01368181380783929,"rho":0.00373153690686498,"breakevenPct":10.996143770659035},{"delta":0.45,"premium":0.9353549998017415,"strike":14.107741666997098,"iv":0.6492946842999099,"gamma":0.14528740394704026,"theta":-0.01571910975372129,"vega":0.013651226020517741,"rho":0.004128780753574174,"breakevenPct":10.044598879289243},{"delta":0.5,"premium":1.1304692797771174,"strike":13.78255120037147,"iv":0.6836404196761418,"gamma":0.13827134327814053,"theta":-0.016544532538162775,"vega":0.01362063823319619,"rho":0.004526024600283369,"breakevenPct":9.09305398791945},{"delta":0.55,"premium":1.3255835597524936,"strike":13.457360733745844,"iv":0.7179861550523736,"gamma":0.1312552826092408,"theta":-0.017369955322604266,"vega":0.013590050445874642,"rho":0.004923268446992564,"breakevenPct":8.141509096549658},{"delta":0.6,"premium":1.5206978397278688,"strike":13.132170267120218,"iv":0.7523318904286054,"gamma":0.1242392219403411,"theta":-0.01819537810704575,"vega":0.013559462658553092,"rho":0.0053205122937017586,"breakevenPct":7.189964205179868},{"delta":0.65,"premium":1.7158121197032452,"strike":12.806979800494592,"iv":0.7866776258048372,"gamma":0.11722316127144135,"theta":-0.01902080089148724,"vega":0.013528874871231543,"rho":0.005717756140410954,"breakevenPct":6.238419313810073},{"delta":0.7,"premium":1.9224947145877371,"strike":12.470401691331924,"iv":0.8189413530655392,"gamma":0.1097819027484144,"theta":-0.019659112050739964,"vega":0.013399365750528544,"rho":0.006105847444185247,"breakevenPct":5.288196093048006},{"delta":0.75,"premium":2.3241860465116275,"strike":11.94186046511628,"iv":0.8161083720930233,"gamma":0.09517302325581396,"theta":-0.01714325581395349,"vega":0.011602325581395349,"rho":0.006339653024199783,"breakevenPct":4.360252462530414},{"delta":0.8,"premium":2.725877378435518,"strike":11.413319238900634,"iv":0.8132753911205074,"gamma":0.08056414376321352,"theta":-0.014627399577167018,"vega":0.009805285412262155,"rho":0.006573458604214318,"breakevenPct":3.432308832012822},{"delta":0.85,"premium":3.127568710359408,"strike":10.88477801268499,"iv":0.8104424101479916,"gamma":0.06595526427061313,"theta":-0.012111543340380553,"vega":0.008008245243128966,"rho":0.006807264184228853,"breakevenPct":2.504365201495232},{"delta":0.9,"premium":3.5292600422832985,"strike":10.356236786469344,"iv":0.8076094291754756,"gamma":0.051346384778012684,"theta":-0.00959568710359408,"vega":0.00621120507399577,"rho":0.007041069764243389,"breakevenPct":1.5764215709776397}],"put":[{"delta":0.1,"premium":0.19159720810693592,"strike":10.092206711705199,"iv":0.9282711986430231,"gamma":0.0483453215746611,"theta":-0.010306358983774931,"vega":0.006679688905767199,"rho":-0.0012839138745254363,"breakevenPct":27.574180661314827},{"delta":0.15,"premium":0.3020464415149543,"strike":10.705813563971969,"iv":0.8878605975617226,"gamma":0.06573948019477804,"theta":-0.012063148233577445,"vega":0.008366822212146607,"rho":-0.0019348791994015266,"breakevenPct":23.893437289999902},{"delta":0.2,"premium":0.4124956749229727,"strike":11.319420416238737,"iv":0.8474499964804222,"gamma":0.083133638814895,"theta":-0.013819937483379962,"vega":0.010053955518526017,"rho":-0.0025858445242776173,"breakevenPct":20.212693918684973},{"delta":0.25,"premium":0.5229449083309909,"strike":11.933027268505505,"iv":0.8070393953991217,"gamma":0.10052779743501192,"theta":-0.015576726733182476,"vega":0.011741088824905425,"rho":-0.003236809849153707,"breakevenPct":16.531950547370048},{"delta":0.3,"premium":0.6378523111612175,"strike":12.526775648252537,"iv":0.7685411499436303,"gamma":0.11690631341600902,"theta":-0.01717750845546787,"vega":0.013310710259301015,"rho":-0.0038904771972769316,"breakevenPct":13.029090438249312},{"delta":0.35,"premium":0.8069616685456594,"strike":12.879086809470124,"iv":0.753293122886133,"gamma":0.12093675310033822,"theta":-0.016881567080045096,"vega":0.013451634723788049,"rho":-0.004576995459615313,"breakevenPct":11.688916306331643},{"delta":0.4,"premium":0.9760710259301015,"strike":13.231397970687711,"iv":0.7380450958286359,"gamma":0.12496719278466742,"theta":-0.016585625704622322,"vega":0.013592559188275084,"rho":-0.005263513721953695,"breakevenPct":10.348742174413971},{"delta":0.45,"premium":1.1451803833145435,"strike":13.583709131905298,"iv":0.7227970687711387,"gamma":0.12899763246899662,"theta":-0.01628968432919955,"vega":0.01373348365276212,"rho":-0.005950031984292076,"breakevenPct":9.0085680424963},{"delta":0.5,"premium":1.3142897406989853,"strike":13.936020293122887,"iv":0.7075490417136415,"gamma":0.13302807215332582,"theta":-0.015993742953776775,"vega":0.013874408117249154,"rho":-0.006636550246630457,"breakevenPct":7.668393910578631},{"delta":0.55,"premium":1.4833990980834275,"strike":14.288331454340474,"iv":0.6923010146561444,"gamma":0.13705851183765502,"theta":-0.015697801578354,"vega":0.014015332581736189,"rho":-0.00732306850896884,"breakevenPct":6.328219778660959},{"delta":0.6,"premium":1.652508455467869,"strike":14.640642615558061,"iv":0.6770529875986471,"gamma":0.1410889515219842,"theta":-0.015401860202931229,"vega":0.014156257046223225,"rho":-0.008009586771307219,"breakevenPct":4.988045646743291},{"delta":0.65,"premium":1.8216178128523113,"strike":14.992953776775648,"iv":0.6618049605411499,"gamma":0.1451193912063134,"theta":-0.015105918827508457,"vega":0.01429718151071026,"rho":-0.008696105033645603,"breakevenPct":3.647871514825619},{"delta":0.7,"premium":4.599109363751499,"strike":17.746642934407426,"iv":1.0399054394582095,"gamma":0.10831473525645374,"theta":-0.020638436930242962,"vega":0.01321505671537031,"rho":-0.01147927147200365,"breakevenPct":3.8219928993714207},{"delta":0.75,"premium":7.429833204314259,"strike":20.549339806251744,"iv":1.426033438905363,"gamma":0.07067671000793704,"theta":-0.026289903185592933,"vega":0.012107971731054296,"rho":-0.014305226648647822,"breakevenPct":4.02701827404913},{"delta":0.8,"premium":7.979910123060196,"strike":21.185101965796477,"iv":1.4532356959120758,"gamma":0.05395316696749305,"theta":-0.025089062698038154,"vega":0.010801640158175784,"rho":-0.01529081805904209,"breakevenPct":3.4002059785202428},{"delta":0.85,"premium":4.26311111111111,"strike":17.774074074074072,"iv":0.7910561481481481,"gamma":0.07673970370370373,"theta":-0.010382074074074075,"vega":0.008971111111111112,"rho":-0.01283314281405492,"breakevenPct":1.163401880300198},{"delta":0.9,"premium":6.040888888888889,"strike":19.625925925925927,"iv":0.8907598518518519,"gamma":0.05133229629629629,"theta":-0.008233925925925926,"vega":0.0067488888888888885,"rho":-0.014808620359530976,"breakevenPct":0.6215286244547417}]},"raw":{"call":[{"delta":0.1,"premium":0.16911941728422247,"strike":21.029352757192584,"iv":1.037881660407564,"gamma":0.043635167585663645,"theta":-0.011996786201206765,"vega":0.0067535477500709745,"rho":0.000942466961300077,"breakevenPct":55.072949337796686},{"delta":0.15,"premium":0.3713672340268498,"strike":23.910170208054936,"iv":1.5148649891329224,"gamma":0.04225327446401267,"theta":-0.023080236760558634,"vega":0.009005389289153015,"rho":0.001331524943207318,"breakevenPct":77.6264626341023},{"delta":0.2,"premium":0.3509680734795092,"strike":17.79042204385277,"iv":0.9218313367690408,"gamma":0.07958083150553572,"theta":-0.01720897638677943,"vega":0.010846769847219462,"rho":0.0018795035195812288,"breakevenPct":32.70951073395963},{"delta":0.25,"premium":0.37156303909929717,"strike":16.42184804503514,"iv":0.7476496427597938,"gamma":0.11722704935732127,"theta":-0.015431269636397292,"vega":0.012142115748382403,"rho":0.002394262354816494,"breakevenPct":22.84865460230021},{"delta":0.3,"premium":0.39420036736300296,"strike":15.289981631849853,"iv":0.594335513766758,"gamma":0.1548891431649037,"theta":-0.013857507250317874,"vega":0.013410257733037946,"rho":0.0029073661539603547,"breakevenPct":14.734323330013584},{"delta":0.35,"premium":0.5451264398509896,"strike":14.75812260024835,"iv":0.5806032135474463,"gamma":0.15931952528483972,"theta":-0.014068264184838315,"vega":0.01371240159516084,"rho":0.0033342930601557848,"breakevenPct":11.94768866202883},{"delta":0.4,"premium":0.7402407198263656,"strike":14.432932133622725,"iv":0.6149489489236781,"gamma":0.15230346461594,"theta":-0.014893686969279804,"vega":0.01368181380783929,"rho":0.00373153690686498,"breakevenPct":10.996143770659035},{"delta":0.45,"premium":0.9353549998017415,"strike":14.107741666997098,"iv":0.6492946842999099,"gamma":0.14528740394704026,"theta":-0.01571910975372129,"vega":0.013651226020517741,"rho":0.004128780753574174,"breakevenPct":10.044598879289243},{"delta":0.5,"premium":1.1304692797771174,"strike":13.78255120037147,"iv":0.6836404196761418,"gamma":0.13827134327814053,"theta":-0.016544532538162775,"vega":0.01362063823319619,"rho":0.004526024600283369,"breakevenPct":9.09305398791945},{"delta":0.55,"premium":1.3255835597524936,"strike":13.457360733745844,"iv":0.7179861550523736,"gamma":0.1312552826092408,"theta":-0.017369955322604266,"vega":0.013590050445874642,"rho":0.004923268446992564,"breakevenPct":8.141509096549658},{"delta":0.6,"premium":1.5206978397278688,"strike":13.132170267120218,"iv":0.7523318904286054,"gamma":0.1242392219403411,"theta":-0.01819537810704575,"vega":0.013559462658553092,"rho":0.0053205122937017586,"breakevenPct":7.189964205179868},{"delta":0.65,"premium":1.7158121197032452,"strike":12.806979800494592,"iv":0.7866776258048372,"gamma":0.11722316127144135,"theta":-0.01902080089148724,"vega":0.013528874871231543,"rho":0.005717756140410954,"breakevenPct":6.238419313810073},{"delta":0.7,"premium":1.9224947145877371,"strike":12.470401691331924,"iv":0.8189413530655392,"gamma":0.1097819027484144,"theta":-0.019659112050739964,"vega":0.013399365750528544,"rho":0.006105847444185247,"breakevenPct":5.288196093048006},{"delta":0.75,"premium":2.3241860465116275,"strike":11.94186046511628,"iv":0.8161083720930233,"gamma":0.09517302325581396,"theta":-0.01714325581395349,"vega":0.011602325581395349,"rho":0.006339653024199783,"breakevenPct":4.360252462530414},{"delta":0.8,"premium":2.725877378435518,"strike":11.413319238900634,"iv":0.8132753911205074,"gamma":0.08056414376321352,"theta":-0.014627399577167018,"vega":0.009805285412262155,"rho":0.006573458604214318,"breakevenPct":3.432308832012822},{"delta":0.85,"premium":3.127568710359408,"strike":10.88477801268499,"iv":0.8104424101479916,"gamma":0.06595526427061313,"theta":-0.012111543340380553,"vega":0.008008245243128966,"rho":0.006807264184228853,"breakevenPct":2.504365201495232},{"delta":0.9,"premium":3.5292600422832985,"strike":10.356236786469344,"iv":0.8076094291754756,"gamma":0.051346384778012684,"theta":-0.00959568710359408,"vega":0.00621120507399577,"rho":0.007041069764243389,"breakevenPct":1.5764215709776397}],"put":[{"delta":0.1,"premium":0.19159720810693592,"strike":10.092206711705199,"iv":0.9282711986430231,"gamma":0.0483453215746611,"theta":-0.010306358983774931,"vega":0.006679688905767199,"rho":-0.0012839138745254363,"breakevenPct":27.574180661314827},{"delta":0.15,"premium":0.3020464415149543,"strike":10.705813563971969,"iv":0.8878605975617226,"gamma":0.06573948019477804,"theta":-0.012063148233577445,"vega":0.008366822212146607,"rho":-0.0019348791994015266,"breakevenPct":23.893437289999902},{"delta":0.2,"premium":0.4124956749229727,"strike":11.319420416238737,"iv":0.8474499964804222,"gamma":0.083133638814895,"theta":-0.013819937483379962,"vega":0.010053955518526017,"rho":-0.0025858445242776173,"breakevenPct":20.212693918684973},{"delta":0.25,"premium":0.5229449083309909,"strike":11.933027268505505,"iv":0.8070393953991217,"gamma":0.10052779743501192,"theta":-0.015576726733182476,"vega":0.011741088824905425,"rho":-0.003236809849153707,"breakevenPct":16.531950547370048},{"delta":0.3,"premium":0.6378523111612175,"strike":12.526775648252537,"iv":0.7685411499436303,"gamma":0.11690631341600902,"theta":-0.01717750845546787,"vega":0.013310710259301015,"rho":-0.0038904771972769316,"breakevenPct":13.029090438249312},{"delta":0.35,"premium":0.8069616685456594,"strike":12.879086809470124,"iv":0.753293122886133,"gamma":0.12093675310033822,"theta":-0.016881567080045096,"vega":0.013451634723788049,"rho":-0.004576995459615313,"breakevenPct":11.688916306331643},{"delta":0.4,"premium":0.9760710259301015,"strike":13.231397970687711,"iv":0.7380450958286359,"gamma":0.12496719278466742,"theta":-0.016585625704622322,"vega":0.013592559188275084,"rho":-0.005263513721953695,"breakevenPct":10.348742174413971},{"delta":0.45,"premium":1.1451803833145435,"strike":13.583709131905298,"iv":0.7227970687711387,"gamma":0.12899763246899662,"theta":-0.01628968432919955,"vega":0.01373348365276212,"rho":-0.005950031984292076,"breakevenPct":9.0085680424963},{"delta":0.5,"premium":1.3142897406989853,"strike":13.936020293122887,"iv":0.7075490417136415,"gamma":0.13302807215332582,"theta":-0.015993742953776775,"vega":0.013874408117249154,"rho":-0.006636550246630457,"breakevenPct":7.668393910578631},{"delta":0.55,"premium":1.4833990980834275,"strike":14.288331454340474,"iv":0.6923010146561444,"gamma":0.13705851183765502,"theta":-0.015697801578354,"vega":0.014015332581736189,"rho":-0.00732306850896884,"breakevenPct":6.328219778660959},{"delta":0.6,"premium":1.652508455467869,"strike":14.640642615558061,"iv":0.6770529875986471,"gamma":0.1410889515219842,"theta":-0.015401860202931229,"vega":0.014156257046223225,"rho":-0.008009586771307219,"breakevenPct":4.988045646743291},{"delta":0.65,"premium":1.8216178128523113,"strike":14.992953776775648,"iv":0.6618049605411499,"gamma":0.1451193912063134,"theta":-0.015105918827508457,"vega":0.01429718151071026,"rho":-0.008696105033645603,"breakevenPct":3.647871514825619},{"delta":0.7,"premium":4.599109363751499,"strike":17.746642934407426,"iv":1.0399054394582095,"gamma":0.10831473525645374,"theta":-0.020638436930242962,"vega":0.01321505671537031,"rho":-0.01147927147200365,"breakevenPct":3.8219928993714207},{"delta":0.75,"premium":7.429833204314259,"strike":20.549339806251744,"iv":1.426033438905363,"gamma":0.07067671000793704,"theta":-0.026289903185592933,"vega":0.012107971731054296,"rho":-0.014305226648647822,"breakevenPct":4.02701827404913},{"delta":0.8,"premium":7.979910123060196,"strike":21.185101965796477,"iv":1.4532356959120758,"gamma":0.05395316696749305,"theta":-0.025089062698038154,"vega":0.010801640158175784,"rho":-0.01529081805904209,"breakevenPct":3.4002059785202428},{"delta":0.85,"premium":4.26311111111111,"strike":17.774074074074072,"iv":0.7910561481481481,"gamma":0.07673970370370373,"theta":-0.010382074074074075,"vega":0.008971111111111112,"rho":-0.01283314281405492,"breakevenPct":1.163401880300198},{"delta":0.9,"premium":6.040888888888889,"strike":19.625925925925927,"iv":0.8907598518518519,"gamma":0.05133229629629629,"theta":-0.008233925925925926,"vega":0.0067488888888888885,"rho":-0.014808620359530976,"breakevenPct":0.6215286244547417}]}},"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"}}