{"symbol":"MRDN","url":"https://intraalpha.com/companies/MRDN","capturedAt":"2026-10-22T23:50:36.052Z","state":"ready","quote":{"symbol":"MRDN","last_price":10.13,"prev_close":10.83,"regular_close":10.15,"change":-0.7,"change_pct":-6.4635,"regular_change":-0.68,"regular_change_pct":-6.2789,"extended_change":-0.02,"extended_change_pct":-0.197,"bid":10,"ask":12.22,"bid_size":900,"ask_size":300,"volume":35393,"vwap":10.371682,"open":11.325,"high":11.325,"low":10.06,"close":10.15,"trade_count":877,"last_trade_at":"2026-10-22T21:53:26.216283373Z","last_quote_at":"2026-10-22T23:00:00.008011358Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:33.645601053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MRDN","fetched_at":"2026-10-22T23:49:09.994334+00:00","name":"Meridian Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"GAMBLING","country":"USA","description":"Attis Industries, Inc., provides non-hazardous solid waste collection, transfer, and disposal services. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":137341000,"ebitda":16587900,"pe_ratio":null,"peg_ratio":null,"book_value":3.932,"dividend_per_share":null,"dividend_yield":null,"eps":-7.17,"revenue_ttm":197193000,"gross_profit_ttm":109883000,"profit_margin":-0.414,"operating_margin_ttm":0.0486,"return_on_assets_ttm":0.014,"return_on_equity_ttm":-0.952,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.161,"analyst_target_price":19.73,"analyst_number":1,"beta":1.571,"fifty_two_week_high":16.09,"fifty_two_week_low":5.8,"fifty_day_ma":12.95,"two_hundred_day_ma":10.8,"shares_outstanding":12681500,"forward_pe":20.92,"price_to_sales":0.697,"price_to_book":3.413,"ev_to_revenue":0.855,"ev_to_ebitda":6.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:49:09.994334+00:00"},"optionObservedAt":"2026-10-22T19:55:05.346Z","bars":[{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-15T13:45:00Z","v":103,"vw":10.91},{"c":10.97,"h":10.97,"l":10.93,"n":4,"o":10.93,"t":"2026-10-15T13:50:00Z","v":1636,"vw":10.932445},{"c":10.97,"h":10.97,"l":10.97,"n":2,"o":10.97,"t":"2026-10-15T14:30:00Z","v":156,"vw":10.97},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-15T14:40:00Z","v":3008,"vw":10.92},{"c":10.96,"h":10.96,"l":10.96,"n":6,"o":10.96,"t":"2026-10-15T14:45:00Z","v":395,"vw":10.96},{"c":10.88,"h":10.88,"l":10.88,"n":7,"o":10.88,"t":"2026-10-15T14:50:00Z","v":3297,"vw":10.88},{"c":10.8001,"h":10.8001,"l":10.8001,"n":2,"o":10.8001,"t":"2026-10-15T15:20:00Z","v":110,"vw":10.8001},{"c":10.865,"h":10.865,"l":10.865,"n":5,"o":10.865,"t":"2026-10-15T15:55:00Z","v":432,"vw":10.865},{"c":10.94,"h":10.94,"l":10.88,"n":18,"o":10.88,"t":"2026-10-15T16:45:00Z","v":2726,"vw":10.892167},{"c":11.03,"h":11.03,"l":11.03,"n":11,"o":11.03,"t":"2026-10-15T16:50:00Z","v":407,"vw":11.03},{"c":11.07,"h":11.08,"l":11.07,"n":17,"o":11.08,"t":"2026-10-15T16:55:00Z","v":793,"vw":11.075},{"c":11.325,"h":11.325,"l":11.2,"n":18,"o":11.2,"t":"2026-10-15T17:50:00Z","v":617,"vw":11.274597},{"c":11.2,"h":11.2,"l":11.2,"n":4,"o":11.2,"t":"2026-10-15T18:20:00Z","v":5420,"vw":11.2},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-10-15T18:25:00Z","v":101,"vw":11.2},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-15T19:15:00Z","v":157,"vw":11.41},{"c":11.335,"h":11.335,"l":11.335,"n":7,"o":11.335,"t":"2026-10-15T19:30:00Z","v":523,"vw":11.335},{"c":11.28,"h":11.35,"l":11.28,"n":105,"o":11.325,"t":"2026-10-15T19:35:00Z","v":19379,"vw":11.300767},{"c":11.14,"h":11.14,"l":11.14,"n":5,"o":11.14,"t":"2026-10-15T19:40:00Z","v":200,"vw":11.14},{"c":11.07,"h":11.19,"l":11.07,"n":2,"o":11.19,"t":"2026-10-15T19:45:00Z","v":200,"vw":11.13},{"c":11.2,"h":11.2,"l":11.19,"n":5,"o":11.19,"t":"2026-10-15T19:50:00Z","v":282,"vw":11.195},{"c":11.43,"h":11.43,"l":11.29,"n":130,"o":11.29,"t":"2026-10-15T19:55:00Z","v":3250,"vw":11.368887},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-15T20:00:00Z","v":615,"vw":11.36},{"c":11.3708,"h":11.3708,"l":11.3708,"n":1,"o":11.3708,"t":"2026-10-15T22:30:00Z","v":125,"vw":11.3708},{"c":11.275,"h":11.38,"l":11.275,"n":51,"o":11.38,"t":"2026-10-16T13:30:00Z","v":3014,"vw":11.330556},{"c":11.22,"h":11.22,"l":11.22,"n":5,"o":11.22,"t":"2026-10-16T14:20:00Z","v":145,"vw":11.22},{"c":11.17,"h":11.21,"l":11.17,"n":10,"o":11.21,"t":"2026-10-16T14:25:00Z","v":262,"vw":11.19},{"c":11.08,"h":11.08,"l":11.03,"n":5,"o":11.03,"t":"2026-10-16T14:45:00Z","v":1075,"vw":11.034931},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-16T15:05:00Z","v":324,"vw":11.05},{"c":11.0431,"h":11.0431,"l":11.0431,"n":1,"o":11.0431,"t":"2026-10-16T15:15:00Z","v":134,"vw":11.0431},{"c":11.05,"h":11.05,"l":11.04,"n":5,"o":11.04,"t":"2026-10-16T15:20:00Z","v":435,"vw":11.042577},{"c":11.04,"h":11.04,"l":11.04,"n":4,"o":11.04,"t":"2026-10-16T15:30:00Z","v":318,"vw":11.04},{"c":11.04,"h":11.04,"l":11.04,"n":3,"o":11.04,"t":"2026-10-16T15:45:00Z","v":309,"vw":11.04},{"c":11.05,"h":11.05,"l":11.05,"n":2,"o":11.05,"t":"2026-10-16T15:50:00Z","v":128,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":90,"o":11.05,"t":"2026-10-16T16:00:00Z","v":6849,"vw":11.05},{"c":11.05,"h":11.05,"l":11.05,"n":5,"o":11.05,"t":"2026-10-16T16:10:00Z","v":388,"vw":11.05},{"c":11.04,"h":11.04,"l":11.04,"n":7,"o":11.04,"t":"2026-10-16T16:20:00Z","v":448,"vw":11.04},{"c":11.05,"h":11.05,"l":11.05,"n":5,"o":11.05,"t":"2026-10-16T16:35:00Z","v":538,"vw":11.05},{"c":11.075,"h":11.075,"l":11.01,"n":35,"o":11.02,"t":"2026-10-16T16:40:00Z","v":3250,"vw":11.026359},{"c":11.02,"h":11.02,"l":11.02,"n":14,"o":11.02,"t":"2026-10-16T16:45:00Z","v":2076,"vw":11.02},{"c":11.02,"h":11.02,"l":11.02,"n":12,"o":11.02,"t":"2026-10-16T16:50:00Z","v":764,"vw":11.02},{"c":11.02,"h":11.04,"l":11.02,"n":36,"o":11.02,"t":"2026-10-16T16:55:00Z","v":1597,"vw":11.021558},{"c":11.01,"h":11.02,"l":11.01,"n":14,"o":11.02,"t":"2026-10-16T17:00:00Z","v":1547,"vw":11.018683},{"c":10.885,"h":11,"l":10.885,"n":22,"o":11,"t":"2026-10-16T17:05:00Z","v":2871,"vw":10.991834},{"c":10.92,"h":10.92,"l":10.895,"n":9,"o":10.895,"t":"2026-10-16T17:15:00Z","v":685,"vw":10.91375},{"c":11.03,"h":11.03,"l":11.03,"n":9,"o":11.03,"t":"2026-10-16T17:30:00Z","v":428,"vw":11.03},{"c":11.08,"h":11.08,"l":10.975,"n":12,"o":10.975,"t":"2026-10-16T17:45:00Z","v":1816,"vw":11.034026},{"c":11.065,"h":11.065,"l":11.065,"n":3,"o":11.065,"t":"2026-10-16T17:50:00Z","v":266,"vw":11.065},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-10-16T18:00:00Z","v":423,"vw":10.94},{"c":11.045,"h":11.045,"l":11.045,"n":9,"o":11.045,"t":"2026-10-16T18:15:00Z","v":298,"vw":11.045},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-10-16T18:25:00Z","v":321,"vw":11},{"c":11.035,"h":11.035,"l":11.035,"n":5,"o":11.035,"t":"2026-10-16T18:30:00Z","v":609,"vw":11.035},{"c":11.1,"h":11.1,"l":11.035,"n":28,"o":11.035,"t":"2026-10-16T18:35:00Z","v":2063,"vw":11.060747},{"c":11.095,"h":11.1,"l":11.07,"n":59,"o":11.1,"t":"2026-10-16T18:40:00Z","v":1500,"vw":11.095215},{"c":11.065,"h":11.065,"l":11,"n":39,"o":11.01,"t":"2026-10-16T18:50:00Z","v":2972,"vw":11.009681},{"c":11,"h":11,"l":11,"n":25,"o":11,"t":"2026-10-16T18:55:00Z","v":2995,"vw":11},{"c":11,"h":11.03,"l":11,"n":6,"o":11.03,"t":"2026-10-16T19:00:00Z","v":771,"vw":11.003906},{"c":10.96,"h":10.96,"l":10.96,"n":2,"o":10.96,"t":"2026-10-16T19:05:00Z","v":354,"vw":10.96},{"c":11.06,"h":11.065,"l":10.96,"n":38,"o":10.96,"t":"2026-10-16T19:10:00Z","v":1973,"vw":10.996094},{"c":10.96,"h":10.96,"l":10.96,"n":3,"o":10.96,"t":"2026-10-16T19:15:00Z","v":349,"vw":10.96},{"c":10.98,"h":10.98,"l":10.98,"n":4,"o":10.98,"t":"2026-10-16T19:25:00Z","v":396,"vw":10.98},{"c":11.11,"h":11.11,"l":11,"n":27,"o":11,"t":"2026-10-16T19:35:00Z","v":1220,"vw":11.032222},{"c":11.04,"h":11.04,"l":11.03,"n":10,"o":11.03,"t":"2026-10-16T19:45:00Z","v":645,"vw":11.034098},{"c":11.03,"h":11.04,"l":11.03,"n":7,"o":11.04,"t":"2026-10-16T19:50:00Z","v":516,"vw":11.034098},{"c":11.07,"h":11.115,"l":11.03,"n":314,"o":11.03,"t":"2026-10-16T19:55:00Z","v":10331,"vw":11.072907},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-16T20:00:00Z","v":438,"vw":11.09},{"c":11.485,"h":11.485,"l":11.26,"n":5,"o":11.26,"t":"2026-10-19T13:30:00Z","v":356,"vw":11.396364},{"c":11.295,"h":11.295,"l":11.19,"n":25,"o":11.19,"t":"2026-10-19T14:10:00Z","v":4370,"vw":11.217528},{"c":11.18,"h":11.18,"l":11.18,"n":10,"o":11.18,"t":"2026-10-19T14:20:00Z","v":278,"vw":11.18},{"c":11.16,"h":11.16,"l":11.16,"n":7,"o":11.16,"t":"2026-10-19T14:30:00Z","v":170,"vw":11.16},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-19T14:55:00Z","v":117,"vw":11.14},{"c":11.155,"h":11.155,"l":11.155,"n":1,"o":11.155,"t":"2026-10-19T16:10:00Z","v":100,"vw":11.155},{"c":11.23,"h":11.265,"l":11.2,"n":40,"o":11.2,"t":"2026-10-19T16:15:00Z","v":3416,"vw":11.228908},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-19T17:05:00Z","v":131,"vw":11.19},{"c":11.27,"h":11.27,"l":11.17,"n":74,"o":11.17,"t":"2026-10-19T17:40:00Z","v":4304,"vw":11.240378},{"c":11.27,"h":11.35,"l":11.27,"n":5,"o":11.27,"t":"2026-10-19T17:45:00Z","v":450,"vw":11.31},{"c":11.27,"h":11.35,"l":11.27,"n":4,"o":11.35,"t":"2026-10-19T17:50:00Z","v":224,"vw":11.31},{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-10-19T17:55:00Z","v":101,"vw":11.27},{"c":11.25,"h":11.3,"l":11.2,"n":20,"o":11.2,"t":"2026-10-19T18:05:00Z","v":1222,"vw":11.22466},{"c":11.3,"h":11.365,"l":11.24,"n":25,"o":11.24,"t":"2026-10-19T18:10:00Z","v":2377,"vw":11.259248},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-19T18:15:00Z","v":104,"vw":11.27},{"c":11.28,"h":11.35,"l":11.28,"n":4,"o":11.35,"t":"2026-10-19T18:20:00Z","v":218,"vw":11.315},{"c":11.26,"h":11.28,"l":11.26,"n":10,"o":11.28,"t":"2026-10-19T18:30:00Z","v":366,"vw":11.27375},{"c":11.175,"h":11.175,"l":11.175,"n":3,"o":11.175,"t":"2026-10-19T19:05:00Z","v":128,"vw":11.175},{"c":11.19,"h":11.19,"l":11.19,"n":55,"o":11.19,"t":"2026-10-19T19:15:00Z","v":525,"vw":11.19},{"c":11.245,"h":11.245,"l":11.2,"n":64,"o":11.22,"t":"2026-10-19T19:20:00Z","v":1021,"vw":11.21625},{"c":11.285,"h":11.285,"l":11.2,"n":31,"o":11.21,"t":"2026-10-19T19:35:00Z","v":1815,"vw":11.234305},{"c":11.26,"h":11.26,"l":11.24,"n":70,"o":11.24,"t":"2026-10-19T19:45:00Z","v":1146,"vw":11.247273},{"c":11.24,"h":11.315,"l":11.23,"n":26,"o":11.315,"t":"2026-10-19T19:50:00Z","v":909,"vw":11.267},{"c":11.2,"h":11.27,"l":11.19,"n":60,"o":11.19,"t":"2026-10-19T19:55:00Z","v":1410,"vw":11.228064},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-19T20:00:00Z","v":1147,"vw":11.19},{"c":11.21,"h":11.46,"l":11.17,"n":11,"o":11.17,"t":"2026-10-20T13:30:00Z","v":867,"vw":11.233366},{"c":11.31,"h":11.32,"l":11.26,"n":249,"o":11.32,"t":"2026-10-20T13:50:00Z","v":2802,"vw":11.298395},{"c":11.215,"h":11.58,"l":11.2,"n":35,"o":11.2,"t":"2026-10-20T13:55:00Z","v":7771,"vw":11.210685},{"c":11.41,"h":11.58,"l":11.215,"n":10,"o":11.58,"t":"2026-10-20T14:00:00Z","v":1317,"vw":11.314206},{"c":11.35,"h":11.35,"l":11.35,"n":5,"o":11.35,"t":"2026-10-20T14:05:00Z","v":107,"vw":11.35},{"c":11.35,"h":11.38,"l":11.35,"n":10,"o":11.36,"t":"2026-10-20T14:15:00Z","v":522,"vw":11.363498},{"c":11.37,"h":11.37,"l":11.37,"n":1,"o":11.37,"t":"2026-10-20T14:20:00Z","v":100,"vw":11.37},{"c":11.43,"h":11.43,"l":11.36,"n":26,"o":11.38,"t":"2026-10-20T14:30:00Z","v":758,"vw":11.39},{"c":11.2,"h":11.475,"l":11.2,"n":26,"o":11.44,"t":"2026-10-20T14:35:00Z","v":2264,"vw":11.38421},{"c":11.215,"h":11.215,"l":11.215,"n":10,"o":11.215,"t":"2026-10-20T14:55:00Z","v":443,"vw":11.215},{"c":11.0563,"h":11.0563,"l":11.0563,"n":3,"o":11.0563,"t":"2026-10-20T15:35:00Z","v":158,"vw":11.0563},{"c":11.055,"h":11.055,"l":11.055,"n":2,"o":11.055,"t":"2026-10-20T16:55:00Z","v":351,"vw":11.055},{"c":10.98,"h":10.98,"l":10.98,"n":5,"o":10.98,"t":"2026-10-20T17:35:00Z","v":134,"vw":10.98},{"c":11.02,"h":11.02,"l":11.02,"n":14,"o":11.02,"t":"2026-10-20T18:25:00Z","v":331,"vw":11.02},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-20T18:35:00Z","v":200,"vw":11},{"c":11.04,"h":11.05,"l":11.02,"n":34,"o":11.02,"t":"2026-10-20T18:40:00Z","v":1362,"vw":11.032837},{"c":10.785,"h":10.94,"l":10.75,"n":190,"o":10.94,"t":"2026-10-20T19:55:00Z","v":6234,"vw":10.785462},{"c":10.83,"h":10.83,"l":10.83,"n":13,"o":10.83,"t":"2026-10-20T20:00:00Z","v":694,"vw":10.83},{"c":10.81,"h":10.81,"l":10.81,"n":10,"o":10.81,"t":"2026-10-21T14:05:00Z","v":332,"vw":10.81},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-21T14:45:00Z","v":100,"vw":10.77},{"c":10.83,"h":10.83,"l":10.78,"n":11,"o":10.78,"t":"2026-10-21T14:55:00Z","v":590,"vw":10.8025},{"c":10.9,"h":10.9,"l":10.86,"n":14,"o":10.86,"t":"2026-10-21T15:00:00Z","v":1456,"vw":10.892083},{"c":10.875,"h":11,"l":10.875,"n":37,"o":10.875,"t":"2026-10-21T15:30:00Z","v":1016,"vw":10.958333},{"c":10.875,"h":10.875,"l":10.875,"n":2,"o":10.875,"t":"2026-10-21T15:35:00Z","v":104,"vw":10.875},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T15:45:00Z","v":100,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-10-21T16:25:00Z","v":112,"vw":10.98},{"c":10.9372,"h":10.9372,"l":10.9372,"n":4,"o":10.9372,"t":"2026-10-21T16:30:00Z","v":212,"vw":10.9372},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-21T17:10:00Z","v":100,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-21T17:40:00Z","v":3000,"vw":10.89},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-21T17:45:00Z","v":105,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-21T17:50:00Z","v":105,"vw":10.92},{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-10-21T17:55:00Z","v":105,"vw":10.92},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T18:10:00Z","v":120,"vw":11},{"c":10.885,"h":11.005,"l":10.885,"n":29,"o":11.005,"t":"2026-10-21T18:15:00Z","v":1222,"vw":10.932},{"c":10.9,"h":10.9,"l":10.9,"n":6,"o":10.9,"t":"2026-10-21T18:40:00Z","v":352,"vw":10.9},{"c":10.915,"h":10.99,"l":10.9,"n":33,"o":10.94,"t":"2026-10-21T18:55:00Z","v":1549,"vw":10.931},{"c":10.805,"h":10.9,"l":10.795,"n":74,"o":10.9,"t":"2026-10-21T19:00:00Z","v":1832,"vw":10.849306},{"c":10.83,"h":10.83,"l":10.83,"n":8,"o":10.83,"t":"2026-10-21T19:10:00Z","v":319,"vw":10.83},{"c":10.85,"h":10.85,"l":10.85,"n":3,"o":10.85,"t":"2026-10-21T19:50:00Z","v":125,"vw":10.85},{"c":10.83,"h":10.87,"l":10.77,"n":74,"o":10.87,"t":"2026-10-21T19:55:00Z","v":1425,"vw":10.824382},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-21T20:00:00Z","v":525,"vw":10.83},{"c":11.325,"h":11.325,"l":11.325,"n":8,"o":11.325,"t":"2026-10-22T13:30:00Z","v":208,"vw":11.325},{"c":11.005,"h":11.005,"l":10.86,"n":53,"o":10.98,"t":"2026-10-22T14:10:00Z","v":3188,"vw":10.965499},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-22T14:15:00Z","v":200,"vw":11},{"c":10.69,"h":10.73,"l":10.69,"n":21,"o":10.73,"t":"2026-10-22T14:20:00Z","v":853,"vw":10.712906},{"c":10.57,"h":10.66,"l":10.57,"n":13,"o":10.66,"t":"2026-10-22T14:40:00Z","v":3077,"vw":10.646901},{"c":10.345,"h":10.345,"l":10.345,"n":2,"o":10.345,"t":"2026-10-22T14:50:00Z","v":101,"vw":10.345},{"c":10.5,"h":10.58,"l":10.5,"n":12,"o":10.58,"t":"2026-10-22T14:55:00Z","v":787,"vw":10.542},{"c":10.385,"h":10.385,"l":10.385,"n":3,"o":10.385,"t":"2026-10-22T15:10:00Z","v":130,"vw":10.385},{"c":10.465,"h":10.6,"l":10.465,"n":15,"o":10.58,"t":"2026-10-22T15:15:00Z","v":948,"vw":10.568677},{"c":10.45,"h":10.49,"l":10.45,"n":11,"o":10.49,"t":"2026-10-22T15:55:00Z","v":719,"vw":10.465714},{"c":10.45,"h":10.45,"l":10.44,"n":7,"o":10.45,"t":"2026-10-22T16:05:00Z","v":831,"vw":10.442857},{"c":10.4,"h":10.4,"l":10.4,"n":8,"o":10.4,"t":"2026-10-22T16:25:00Z","v":507,"vw":10.4},{"c":10.485,"h":10.485,"l":10.485,"n":1,"o":10.485,"t":"2026-10-22T16:30:00Z","v":100,"vw":10.485},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-10-22T16:40:00Z","v":124,"vw":10.39},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-22T16:45:00Z","v":129,"vw":10.38},{"c":10.35,"h":10.35,"l":10.35,"n":11,"o":10.35,"t":"2026-10-22T17:05:00Z","v":1189,"vw":10.35},{"c":10.41,"h":10.41,"l":10.3,"n":13,"o":10.3,"t":"2026-10-22T17:10:00Z","v":1460,"vw":10.333183},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-10-22T17:15:00Z","v":107,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-22T17:30:00Z","v":106,"vw":10.21},{"c":10.07,"h":10.2,"l":10.07,"n":15,"o":10.2,"t":"2026-10-22T17:55:00Z","v":1435,"vw":10.081667},{"c":10.23,"h":10.23,"l":10.06,"n":39,"o":10.06,"t":"2026-10-22T18:05:00Z","v":1131,"vw":10.151667},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-10-22T18:10:00Z","v":114,"vw":10.21},{"c":10.06,"h":10.1,"l":10.06,"n":25,"o":10.1,"t":"2026-10-22T18:35:00Z","v":1632,"vw":10.096787},{"c":10.12,"h":10.19,"l":10.12,"n":3,"o":10.19,"t":"2026-10-22T18:50:00Z","v":318,"vw":10.167124},{"c":10.07,"h":10.17,"l":10.06,"n":115,"o":10.1,"t":"2026-10-22T19:00:00Z","v":5900,"vw":10.079436},{"c":10.07,"h":10.07,"l":10.07,"n":4,"o":10.07,"t":"2026-10-22T19:05:00Z","v":221,"vw":10.07},{"c":10.18,"h":10.18,"l":10.18,"n":6,"o":10.18,"t":"2026-10-22T19:10:00Z","v":226,"vw":10.18},{"c":10.28,"h":10.28,"l":10.23,"n":44,"o":10.25,"t":"2026-10-22T19:15:00Z","v":1478,"vw":10.25875},{"c":10.305,"h":10.305,"l":10.305,"n":4,"o":10.305,"t":"2026-10-22T19:20:00Z","v":203,"vw":10.305},{"c":10.3,"h":10.3,"l":10.2,"n":11,"o":10.28,"t":"2026-10-22T19:45:00Z","v":844,"vw":10.251429},{"c":10.255,"h":10.255,"l":10.21,"n":9,"o":10.21,"t":"2026-10-22T19:50:00Z","v":765,"vw":10.235591},{"c":10.2,"h":10.25,"l":10.2,"n":61,"o":10.205,"t":"2026-10-22T19:55:00Z","v":1648,"vw":10.224185},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-22T20:00:00Z","v":876,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-22T21:50:00Z","v":100,"vw":10.13}],"history":[{"c":2.29,"h":2.3,"l":2.25,"n":356,"o":2.3,"t":"2024-10-21T04:00:00Z","v":27280,"vw":2.279235},{"c":2.23,"h":2.32,"l":2.19,"n":744,"o":2.32,"t":"2024-10-22T04:00:00Z","v":78386,"vw":2.258779},{"c":2.17,"h":2.2657,"l":2.1576,"n":327,"o":2.2657,"t":"2024-10-23T04:00:00Z","v":29941,"vw":2.178851},{"c":2.19,"h":2.2308,"l":2.12,"n":607,"o":2.17,"t":"2024-10-24T04:00:00Z","v":52786,"vw":2.163681},{"c":2.22,"h":2.2699,"l":2.18,"n":422,"o":2.24,"t":"2024-10-25T04:00:00Z","v":34825,"vw":2.227686},{"c":2.31,"h":2.4399,"l":2.22,"n":674,"o":2.25,"t":"2024-10-28T04:00:00Z","v":76412,"vw":2.308214},{"c":2.37,"h":2.4,"l":2.25,"n":567,"o":2.3,"t":"2024-10-29T04:00:00Z","v":49727,"vw":2.334567},{"c":2.33,"h":2.45,"l":2.2901,"n":607,"o":2.45,"t":"2024-10-30T04:00:00Z","v":83138,"vw":2.389392},{"c":2.51,"h":2.67,"l":2.3,"n":1185,"o":2.35,"t":"2024-10-31T04:00:00Z","v":144789,"vw":2.461977},{"c":2.49,"h":2.55,"l":2.4008,"n":393,"o":2.52,"t":"2024-11-01T04:00:00Z","v":53138,"vw":2.499386},{"c":2.57,"h":2.58,"l":2.43,"n":644,"o":2.47,"t":"2024-11-04T05:00:00Z","v":29814,"vw":2.526101},{"c":2.55,"h":2.59,"l":2.46,"n":1085,"o":2.59,"t":"2024-11-05T05:00:00Z","v":46000,"vw":2.522845},{"c":2.85,"h":2.8589,"l":2.5301,"n":2775,"o":2.6,"t":"2024-11-06T05:00:00Z","v":187844,"vw":2.74427},{"c":2.79,"h":3.06,"l":2.7,"n":1886,"o":2.9,"t":"2024-11-07T05:00:00Z","v":141443,"vw":2.879465},{"c":2.73,"h":2.835,"l":2.59,"n":1307,"o":2.81,"t":"2024-11-08T05:00:00Z","v":91718,"vw":2.689047},{"c":2.98,"h":3,"l":2.74,"n":1720,"o":2.74,"t":"2024-11-11T05:00:00Z","v":90570,"vw":2.91769},{"c":2.88,"h":2.9,"l":2.5422,"n":2067,"o":2.64,"t":"2024-11-12T05:00:00Z","v":154186,"vw":2.754595},{"c":2.71,"h":2.98,"l":2.6,"n":1244,"o":2.93,"t":"2024-11-13T05:00:00Z","v":73171,"vw":2.710955},{"c":2.66,"h":2.83,"l":2.6101,"n":1226,"o":2.75,"t":"2024-11-14T05:00:00Z","v":80371,"vw":2.708408},{"c":2.49,"h":2.7,"l":2.49,"n":647,"o":2.68,"t":"2024-11-15T05:00:00Z","v":47722,"vw":2.568424},{"c":2.61,"h":2.68,"l":2.43,"n":787,"o":2.5,"t":"2024-11-18T05:00:00Z","v":56408,"vw":2.556612},{"c":2.77,"h":2.83,"l":2.52,"n":837,"o":2.59,"t":"2024-11-19T05:00:00Z","v":64658,"vw":2.684738},{"c":2.52,"h":2.795,"l":2.5,"n":862,"o":2.7501,"t":"2024-11-20T05:00:00Z","v":73634,"vw":2.535344},{"c":2.77,"h":2.7999,"l":2.42,"n":898,"o":2.57,"t":"2024-11-21T05:00:00Z","v":113751,"vw":2.64393},{"c":2.7,"h":2.81,"l":2.6161,"n":758,"o":2.79,"t":"2024-11-22T05:00:00Z","v":110999,"vw":2.701786},{"c":2.22,"h":2.685,"l":2.2,"n":2645,"o":2.62,"t":"2024-11-25T05:00:00Z","v":269771,"vw":2.370359},{"c":2.37,"h":2.5,"l":2.25,"n":1494,"o":2.31,"t":"2024-11-26T05:00:00Z","v":166092,"vw":2.352944},{"c":2.35,"h":2.43,"l":2.31,"n":647,"o":2.38,"t":"2024-11-27T05:00:00Z","v":74663,"vw":2.35509},{"c":2.32,"h":2.35,"l":2.31,"n":541,"o":2.35,"t":"2024-11-29T05:00:00Z","v":24612,"vw":2.329426},{"c":2.33,"h":2.355,"l":2.25,"n":1619,"o":2.28,"t":"2024-12-02T05:00:00Z","v":108247,"vw":2.306662},{"c":2.26,"h":2.33,"l":2.245,"n":1191,"o":2.33,"t":"2024-12-03T05:00:00Z","v":91124,"vw":2.26916},{"c":2.27,"h":2.29,"l":2.22,"n":602,"o":2.26,"t":"2024-12-04T05:00:00Z","v":64142,"vw":2.26073},{"c":2.15,"h":2.27,"l":2.13,"n":2106,"o":2.27,"t":"2024-12-05T05:00:00Z","v":250153,"vw":2.192577},{"c":2.15,"h":2.335,"l":2.12,"n":2977,"o":2.21,"t":"2024-12-06T05:00:00Z","v":251350,"vw":2.225707},{"c":2.17,"h":2.21,"l":2.1301,"n":1797,"o":2.15,"t":"2024-12-09T05:00:00Z","v":99953,"vw":2.159097},{"c":2.13,"h":2.17,"l":2.12,"n":2285,"o":2.17,"t":"2024-12-10T05:00:00Z","v":140195,"vw":2.146817},{"c":2.045,"h":2.17,"l":2,"n":3120,"o":2.15,"t":"2024-12-11T05:00:00Z","v":229933,"vw":2.084272},{"c":2.01,"h":2.0519,"l":1.98,"n":2470,"o":2.03,"t":"2024-12-12T05:00:00Z","v":217534,"vw":2.014052},{"c":2.06,"h":2.215,"l":1.93,"n":2261,"o":2.05,"t":"2024-12-13T05:00:00Z","v":206954,"vw":2.099376},{"c":2,"h":2.08,"l":1.98,"n":1670,"o":2.08,"t":"2024-12-16T05:00:00Z","v":124436,"vw":2.011945},{"c":1.99,"h":2.03,"l":1.94,"n":1438,"o":2,"t":"2024-12-17T05:00:00Z","v":144763,"vw":1.992199},{"c":1.92,"h":2.05,"l":1.8895,"n":1219,"o":1.99,"t":"2024-12-18T05:00:00Z","v":116751,"vw":1.955098},{"c":1.98,"h":2.01,"l":1.905,"n":1237,"o":1.96,"t":"2024-12-19T05:00:00Z","v":64388,"vw":1.971692},{"c":1.94,"h":2.14,"l":1.93,"n":1842,"o":1.98,"t":"2024-12-20T05:00:00Z","v":430667,"vw":1.964266},{"c":2,"h":2.06,"l":1.919,"n":1289,"o":1.94,"t":"2024-12-23T05:00:00Z","v":101119,"vw":1.982691},{"c":2.03,"h":2.09,"l":1.94,"n":735,"o":1.99,"t":"2024-12-24T05:00:00Z","v":68026,"vw":2.024126},{"c":2.05,"h":2.09,"l":2.01,"n":551,"o":2.05,"t":"2024-12-26T05:00:00Z","v":27521,"vw":2.054371},{"c":2.04,"h":2.1099,"l":2.0249,"n":1333,"o":2.03,"t":"2024-12-27T05:00:00Z","v":76376,"vw":2.067074},{"c":2.03,"h":2.1,"l":2,"n":744,"o":2.04,"t":"2024-12-30T05:00:00Z","v":60935,"vw":2.046803},{"c":1.98,"h":2.06,"l":1.9101,"n":922,"o":2.03,"t":"2024-12-31T05:00:00Z","v":159481,"vw":1.995718},{"c":2.05,"h":2.05,"l":1.97,"n":1009,"o":2,"t":"2025-01-02T05:00:00Z","v":90099,"vw":2.014939},{"c":2.03,"h":2.07,"l":1.98,"n":911,"o":2.05,"t":"2025-01-03T05:00:00Z","v":60999,"vw":2.020938},{"c":2.1,"h":2.17,"l":2.06,"n":1038,"o":2.07,"t":"2025-01-06T05:00:00Z","v":88751,"vw":2.109044},{"c":2.06,"h":2.115,"l":2.01,"n":1033,"o":2.1,"t":"2025-01-07T05:00:00Z","v":68179,"vw":2.053921},{"c":1.98,"h":2.04,"l":1.935,"n":741,"o":2.03,"t":"2025-01-08T05:00:00Z","v":91883,"vw":1.992587},{"c":1.97,"h":1.99,"l":1.86,"n":703,"o":1.96,"t":"2025-01-10T05:00:00Z","v":61286,"vw":1.944563},{"c":2.2,"h":2.2,"l":1.899,"n":1496,"o":1.94,"t":"2025-01-13T05:00:00Z","v":222211,"vw":2.079408},{"c":2.48,"h":2.6,"l":2.1412,"n":2986,"o":2.19,"t":"2025-01-14T05:00:00Z","v":765209,"vw":2.454561},{"c":2.19,"h":2.47,"l":2.162,"n":1048,"o":2.47,"t":"2025-01-15T05:00:00Z","v":116055,"vw":2.278742},{"c":2.19,"h":2.265,"l":2.15,"n":910,"o":2.16,"t":"2025-01-16T05:00:00Z","v":78479,"vw":2.209469},{"c":2.04,"h":2.3,"l":2,"n":961,"o":2.21,"t":"2025-01-17T05:00:00Z","v":100594,"vw":2.111946},{"c":2.05,"h":2.15,"l":2.01,"n":855,"o":2.04,"t":"2025-01-21T05:00:00Z","v":82262,"vw":2.071668},{"c":1.97,"h":2.06,"l":1.96,"n":866,"o":2.04,"t":"2025-01-22T05:00:00Z","v":81531,"vw":2.011785},{"c":2.035,"h":2.15,"l":1.98,"n":829,"o":1.98,"t":"2025-01-23T05:00:00Z","v":69561,"vw":2.076385},{"c":2.05,"h":2.08,"l":2.02,"n":285,"o":2.07,"t":"2025-01-24T05:00:00Z","v":29702,"vw":2.050461},{"c":1.98,"h":2.09,"l":1.965,"n":1080,"o":2.05,"t":"2025-01-27T05:00:00Z","v":65717,"vw":2.001892},{"c":1.97,"h":2.03,"l":1.96,"n":740,"o":2,"t":"2025-01-28T05:00:00Z","v":78389,"vw":1.995006},{"c":1.94,"h":1.97,"l":1.89,"n":1021,"o":1.96,"t":"2025-01-29T05:00:00Z","v":95155,"vw":1.94211},{"c":1.9,"h":1.9897,"l":1.9,"n":929,"o":1.97,"t":"2025-01-30T05:00:00Z","v":109704,"vw":1.932662},{"c":1.725,"h":1.955,"l":1.7,"n":1874,"o":1.91,"t":"2025-01-31T05:00:00Z","v":241832,"vw":1.803328},{"c":1.84,"h":1.85,"l":1.75,"n":746,"o":1.8,"t":"2025-02-03T05:00:00Z","v":141822,"vw":1.805148},{"c":1.83,"h":2.03,"l":1.8,"n":1233,"o":1.85,"t":"2025-02-04T05:00:00Z","v":212700,"vw":1.929179},{"c":1.84,"h":1.91,"l":1.82,"n":1318,"o":1.89,"t":"2025-02-05T05:00:00Z","v":113319,"vw":1.864875},{"c":1.86,"h":1.9095,"l":1.8117,"n":1116,"o":1.9,"t":"2025-02-06T05:00:00Z","v":123219,"vw":1.857314},{"c":1.84,"h":1.97,"l":1.8345,"n":842,"o":1.89,"t":"2025-02-07T05:00:00Z","v":153147,"vw":1.897927},{"c":1.84,"h":1.91,"l":1.82,"n":1828,"o":1.87,"t":"2025-02-10T05:00:00Z","v":301288,"vw":1.851143},{"c":1.805,"h":1.865,"l":1.8,"n":1174,"o":1.85,"t":"2025-02-11T05:00:00Z","v":210564,"vw":1.812305},{"c":1.86,"h":1.9,"l":1.82,"n":1973,"o":1.83,"t":"2025-02-12T05:00:00Z","v":476492,"vw":1.854007},{"c":1.85,"h":1.8972,"l":1.82,"n":1337,"o":1.85,"t":"2025-02-13T05:00:00Z","v":276046,"vw":1.852076},{"c":1.84,"h":1.86,"l":1.77,"n":1215,"o":1.85,"t":"2025-02-14T05:00:00Z","v":354430,"vw":1.820894},{"c":1.85,"h":1.865,"l":1.8,"n":974,"o":1.85,"t":"2025-02-18T05:00:00Z","v":202859,"vw":1.849772},{"c":2.44,"h":2.5,"l":1.84,"n":5318,"o":1.91,"t":"2025-02-19T05:00:00Z","v":1571834,"vw":2.301359},{"c":2.14,"h":2.4,"l":2.0639,"n":2197,"o":2.4,"t":"2025-02-20T05:00:00Z","v":318503,"vw":2.179416},{"c":2.15,"h":2.21,"l":2.14,"n":953,"o":2.2,"t":"2025-02-21T05:00:00Z","v":107567,"vw":2.173262},{"c":2.05,"h":2.24,"l":2,"n":1577,"o":2.17,"t":"2025-02-24T05:00:00Z","v":183155,"vw":2.074162},{"c":2.04,"h":2.14,"l":2,"n":858,"o":2.05,"t":"2025-02-25T05:00:00Z","v":89428,"vw":2.044793},{"c":2.12,"h":2.16,"l":2.0253,"n":981,"o":2.03,"t":"2025-02-26T05:00:00Z","v":121987,"vw":2.120879},{"c":1.97,"h":2.2,"l":1.94,"n":1577,"o":2.11,"t":"2025-02-27T05:00:00Z","v":243401,"vw":2.05563},{"c":2.1,"h":2.12,"l":1.98,"n":804,"o":1.98,"t":"2025-02-28T05:00:00Z","v":87405,"vw":2.068335},{"c":2.03,"h":2.19,"l":2.01,"n":1021,"o":2.19,"t":"2025-03-03T05:00:00Z","v":118848,"vw":2.05463},{"c":2.05,"h":2.055,"l":1.95,"n":977,"o":2,"t":"2025-03-04T05:00:00Z","v":78565,"vw":2.012524},{"c":2.14,"h":2.2,"l":1.95,"n":1017,"o":2.05,"t":"2025-03-05T05:00:00Z","v":153805,"vw":2.115735},{"c":2.02,"h":2.13,"l":1.99,"n":1754,"o":2.13,"t":"2025-03-06T05:00:00Z","v":159289,"vw":2.042888},{"c":2.1,"h":2.205,"l":2.01,"n":1659,"o":2.01,"t":"2025-03-07T05:00:00Z","v":162830,"vw":2.10815},{"c":2.06,"h":2.11,"l":2.03,"n":1001,"o":2.07,"t":"2025-03-10T04:00:00Z","v":51528,"vw":2.071478},{"c":2.09,"h":2.17,"l":2.02,"n":861,"o":2.11,"t":"2025-03-11T04:00:00Z","v":127721,"vw":2.071582},{"c":2.03,"h":2.11,"l":2.018,"n":448,"o":2.11,"t":"2025-03-12T04:00:00Z","v":53440,"vw":2.040155},{"c":2.01,"h":2.09,"l":2.01,"n":439,"o":2.05,"t":"2025-03-13T04:00:00Z","v":70462,"vw":2.032297},{"c":2.09,"h":2.205,"l":2.01,"n":1222,"o":2.07,"t":"2025-03-14T04:00:00Z","v":137555,"vw":2.119521},{"c":2.05,"h":2.1,"l":2.03,"n":1083,"o":2.1,"t":"2025-03-17T04:00:00Z","v":42493,"vw":2.054969},{"c":2.09,"h":2.1,"l":2.04,"n":1037,"o":2.08,"t":"2025-03-18T04:00:00Z","v":73271,"vw":2.076455},{"c":2.07,"h":2.1,"l":2.05,"n":677,"o":2.09,"t":"2025-03-19T04:00:00Z","v":77776,"vw":2.068472},{"c":2.07,"h":2.08,"l":2,"n":642,"o":2.07,"t":"2025-03-20T04:00:00Z","v":54534,"vw":2.037678},{"c":1.98,"h":2.075,"l":1.86,"n":2325,"o":2.05,"t":"2025-03-21T04:00:00Z","v":507935,"vw":1.960479},{"c":2.05,"h":2.12,"l":2.0101,"n":1013,"o":2.04,"t":"2025-03-24T04:00:00Z","v":138749,"vw":2.062804},{"c":2.02,"h":2.04,"l":2.0002,"n":822,"o":2.04,"t":"2025-03-25T04:00:00Z","v":60132,"vw":2.023213},{"c":2.15,"h":2.18,"l":2.03,"n":1564,"o":2.03,"t":"2025-03-26T04:00:00Z","v":164638,"vw":2.121596},{"c":2.1,"h":2.1493,"l":2.06,"n":1065,"o":2.13,"t":"2025-03-27T04:00:00Z","v":65695,"vw":2.098309},{"c":2.04,"h":2.09,"l":2.03,"n":658,"o":2.08,"t":"2025-03-28T04:00:00Z","v":85903,"vw":2.051811},{"c":1.97,"h":2.07,"l":1.96,"n":1054,"o":2.04,"t":"2025-03-31T04:00:00Z","v":143146,"vw":2.001874},{"c":1.99,"h":2.03,"l":1.95,"n":968,"o":1.99,"t":"2025-04-01T04:00:00Z","v":65874,"vw":1.986478},{"c":2.07,"h":2.08,"l":1.95,"n":870,"o":1.95,"t":"2025-04-02T04:00:00Z","v":97450,"vw":2.039925},{"c":1.96,"h":2.05,"l":1.95,"n":838,"o":1.98,"t":"2025-04-03T04:00:00Z","v":86051,"vw":1.976834},{"c":1.92,"h":1.95,"l":1.86,"n":981,"o":1.94,"t":"2025-04-04T04:00:00Z","v":114170,"vw":1.905403},{"c":2.05,"h":2.05,"l":1.8536,"n":1077,"o":1.91,"t":"2025-04-07T04:00:00Z","v":116161,"vw":1.9822},{"c":1.88,"h":2.05,"l":1.8409,"n":1122,"o":2.04,"t":"2025-04-08T04:00:00Z","v":147055,"vw":1.910045},{"c":2.01,"h":2.14,"l":1.86,"n":1092,"o":1.88,"t":"2025-04-09T04:00:00Z","v":185415,"vw":1.998073},{"c":1.89,"h":1.9598,"l":1.87,"n":1494,"o":1.92,"t":"2025-04-10T04:00:00Z","v":189062,"vw":1.909133},{"c":1.86,"h":1.925,"l":1.85,"n":799,"o":1.9,"t":"2025-04-11T04:00:00Z","v":105511,"vw":1.878967},{"c":1.955,"h":1.98,"l":1.79,"n":2303,"o":1.9,"t":"2025-04-14T04:00:00Z","v":240905,"vw":1.924077},{"c":1.9,"h":1.98,"l":1.88,"n":1852,"o":1.96,"t":"2025-04-15T04:00:00Z","v":216111,"vw":1.944891},{"c":2.05,"h":2.11,"l":1.95,"n":1550,"o":1.95,"t":"2025-04-16T04:00:00Z","v":206262,"vw":2.043691},{"c":2.06,"h":2.09,"l":2.01,"n":1027,"o":2.05,"t":"2025-04-17T04:00:00Z","v":112075,"vw":2.040899},{"c":2.09,"h":2.11,"l":2.02,"n":931,"o":2.02,"t":"2025-04-21T04:00:00Z","v":80626,"vw":2.070967},{"c":2.12,"h":2.13,"l":2.06,"n":952,"o":2.1,"t":"2025-04-22T04:00:00Z","v":69012,"vw":2.098219},{"c":2.14,"h":2.21,"l":2.095,"n":807,"o":2.13,"t":"2025-04-23T04:00:00Z","v":50899,"vw":2.137898},{"c":2.07,"h":2.16,"l":2.02,"n":1023,"o":2.13,"t":"2025-04-24T04:00:00Z","v":115684,"vw":2.051014},{"c":2.08,"h":2.0999,"l":2.03,"n":695,"o":2.06,"t":"2025-04-25T04:00:00Z","v":53343,"vw":2.060529},{"c":1.99,"h":2.035,"l":1.94,"n":911,"o":2.03,"t":"2025-04-28T04:00:00Z","v":155102,"vw":1.994484},{"c":1.94,"h":2.0339,"l":1.91,"n":1538,"o":1.99,"t":"2025-04-29T04:00:00Z","v":221384,"vw":1.950597},{"c":1.88,"h":1.94,"l":1.85,"n":1687,"o":1.94,"t":"2025-04-30T04:00:00Z","v":356828,"vw":1.9023},{"c":1.89,"h":1.93,"l":1.76,"n":1110,"o":1.9,"t":"2025-05-01T04:00:00Z","v":173246,"vw":1.833904},{"c":1.91,"h":1.94,"l":1.835,"n":804,"o":1.92,"t":"2025-05-02T04:00:00Z","v":62401,"vw":1.903018},{"c":1.87,"h":1.92,"l":1.8201,"n":693,"o":1.91,"t":"2025-05-05T04:00:00Z","v":82588,"vw":1.877417},{"c":1.88,"h":1.96,"l":1.81,"n":1958,"o":1.85,"t":"2025-05-06T04:00:00Z","v":207524,"vw":1.921233},{"c":1.85,"h":1.9,"l":1.83,"n":1453,"o":1.9,"t":"2025-05-07T04:00:00Z","v":111997,"vw":1.847192},{"c":1.79,"h":1.87,"l":1.77,"n":1065,"o":1.87,"t":"2025-05-08T04:00:00Z","v":129203,"vw":1.798813},{"c":1.72,"h":1.81,"l":1.71,"n":1647,"o":1.81,"t":"2025-05-09T04:00:00Z","v":185840,"vw":1.743477},{"c":1.67,"h":1.79,"l":1.63,"n":724,"o":1.79,"t":"2025-05-12T04:00:00Z","v":145909,"vw":1.701714},{"c":1.74,"h":1.77,"l":1.66,"n":1340,"o":1.68,"t":"2025-05-13T04:00:00Z","v":191115,"vw":1.699115},{"c":1.7,"h":1.75,"l":1.69,"n":648,"o":1.75,"t":"2025-05-14T04:00:00Z","v":64864,"vw":1.708456},{"c":1.64,"h":1.715,"l":1.63,"n":948,"o":1.68,"t":"2025-05-15T04:00:00Z","v":91380,"vw":1.646775},{"c":1.5,"h":1.64,"l":1.5,"n":1484,"o":1.64,"t":"2025-05-16T04:00:00Z","v":255705,"vw":1.565945},{"c":1.55,"h":1.65,"l":1.48,"n":1239,"o":1.5,"t":"2025-05-19T04:00:00Z","v":159945,"vw":1.55281},{"c":1.5,"h":1.575,"l":1.4638,"n":825,"o":1.53,"t":"2025-05-20T04:00:00Z","v":149527,"vw":1.506535},{"c":1.43,"h":1.51,"l":1.37,"n":1375,"o":1.5,"t":"2025-05-21T04:00:00Z","v":341354,"vw":1.419471},{"c":1.39,"h":1.45,"l":1.36,"n":865,"o":1.42,"t":"2025-05-22T04:00:00Z","v":180411,"vw":1.395443},{"c":1.37,"h":1.42,"l":1.33,"n":1310,"o":1.3899,"t":"2025-05-23T04:00:00Z","v":200744,"vw":1.375581},{"c":1.62,"h":1.64,"l":1.35,"n":2062,"o":1.4,"t":"2025-05-27T04:00:00Z","v":529582,"vw":1.522673},{"c":1.7,"h":1.74,"l":1.65,"n":1341,"o":1.65,"t":"2025-05-28T04:00:00Z","v":231637,"vw":1.700604},{"c":1.79,"h":1.84,"l":1.7,"n":1773,"o":1.73,"t":"2025-05-29T04:00:00Z","v":360212,"vw":1.750354},{"c":1.86,"h":1.885,"l":1.76,"n":1818,"o":1.79,"t":"2025-05-30T04:00:00Z","v":258899,"vw":1.848714},{"c":1.86,"h":1.93,"l":1.83,"n":1520,"o":1.87,"t":"2025-06-02T04:00:00Z","v":184272,"vw":1.881981},{"c":1.885,"h":1.93,"l":1.81,"n":1205,"o":1.89,"t":"2025-06-03T04:00:00Z","v":148393,"vw":1.888919},{"c":1.86,"h":1.9228,"l":1.816,"n":1575,"o":1.89,"t":"2025-06-04T04:00:00Z","v":148127,"vw":1.847125},{"c":1.91,"h":1.9599,"l":1.85,"n":2288,"o":1.86,"t":"2025-06-05T04:00:00Z","v":261636,"vw":1.906042},{"c":1.92,"h":1.98,"l":1.88,"n":1422,"o":1.94,"t":"2025-06-06T04:00:00Z","v":137119,"vw":1.93601},{"c":1.89,"h":1.95,"l":1.86,"n":1537,"o":1.92,"t":"2025-06-09T04:00:00Z","v":108842,"vw":1.913812},{"c":1.9,"h":1.93,"l":1.86,"n":1137,"o":1.91,"t":"2025-06-10T04:00:00Z","v":85812,"vw":1.894903},{"c":1.78,"h":1.9,"l":1.78,"n":1868,"o":1.9,"t":"2025-06-11T04:00:00Z","v":114283,"vw":1.849378},{"c":1.68,"h":1.765,"l":1.655,"n":2002,"o":1.76,"t":"2025-06-12T04:00:00Z","v":209975,"vw":1.70071},{"c":1.61,"h":1.7299,"l":1.6,"n":2449,"o":1.65,"t":"2025-06-13T04:00:00Z","v":452149,"vw":1.667359},{"c":1.62,"h":1.6713,"l":1.59,"n":1443,"o":1.6,"t":"2025-06-16T04:00:00Z","v":103831,"vw":1.615449},{"c":1.6,"h":1.65,"l":1.59,"n":2054,"o":1.62,"t":"2025-06-17T04:00:00Z","v":92950,"vw":1.602673},{"c":1.58,"h":1.645,"l":1.56,"n":1873,"o":1.61,"t":"2025-06-18T04:00:00Z","v":201581,"vw":1.583457},{"c":1.64,"h":1.6536,"l":1.5963,"n":2009,"o":1.62,"t":"2025-06-20T04:00:00Z","v":322369,"vw":1.628815},{"c":1.72,"h":1.75,"l":1.64,"n":2057,"o":1.65,"t":"2025-06-23T04:00:00Z","v":195603,"vw":1.693106},{"c":1.75,"h":1.83,"l":1.7001,"n":1750,"o":1.73,"t":"2025-06-24T04:00:00Z","v":234083,"vw":1.776931},{"c":1.71,"h":1.78,"l":1.69,"n":1812,"o":1.76,"t":"2025-06-25T04:00:00Z","v":105799,"vw":1.726759},{"c":1.71,"h":1.75,"l":1.6701,"n":1585,"o":1.75,"t":"2025-06-26T04:00:00Z","v":190198,"vw":1.706314},{"c":1.78,"h":1.8,"l":1.67,"n":1496,"o":1.7,"t":"2025-06-27T04:00:00Z","v":534835,"vw":1.769369},{"c":1.7,"h":1.8207,"l":1.7,"n":2509,"o":1.77,"t":"2025-06-30T04:00:00Z","v":206483,"vw":1.743103},{"c":1.72,"h":1.7495,"l":1.66,"n":1152,"o":1.7,"t":"2025-07-01T04:00:00Z","v":128591,"vw":1.702726},{"c":1.77,"h":1.865,"l":1.73,"n":979,"o":1.75,"t":"2025-07-02T04:00:00Z","v":221547,"vw":1.813361},{"c":1.72,"h":1.79,"l":1.705,"n":520,"o":1.76,"t":"2025-07-03T04:00:00Z","v":68512,"vw":1.729643},{"c":1.68,"h":1.76,"l":1.68,"n":1457,"o":1.7,"t":"2025-07-07T04:00:00Z","v":259331,"vw":1.708215},{"c":1.82,"h":1.825,"l":1.68,"n":1009,"o":1.68,"t":"2025-07-08T04:00:00Z","v":210191,"vw":1.789838},{"c":1.745,"h":1.82,"l":1.73,"n":693,"o":1.79,"t":"2025-07-09T04:00:00Z","v":104736,"vw":1.766612},{"c":1.84,"h":1.8985,"l":1.73,"n":1191,"o":1.75,"t":"2025-07-10T04:00:00Z","v":306911,"vw":1.83142},{"c":1.83,"h":1.89,"l":1.78,"n":856,"o":1.82,"t":"2025-07-11T04:00:00Z","v":206343,"vw":1.844807},{"c":1.72,"h":1.83,"l":1.71,"n":928,"o":1.83,"t":"2025-07-14T04:00:00Z","v":220949,"vw":1.739849},{"c":1.69,"h":1.7853,"l":1.66,"n":851,"o":1.72,"t":"2025-07-15T04:00:00Z","v":212036,"vw":1.694709},{"c":1.7,"h":1.8,"l":1.69,"n":591,"o":1.73,"t":"2025-07-16T04:00:00Z","v":71030,"vw":1.742283},{"c":1.73,"h":1.78,"l":1.67,"n":1145,"o":1.69,"t":"2025-07-17T04:00:00Z","v":168209,"vw":1.720741},{"c":1.66,"h":1.75,"l":1.65,"n":760,"o":1.75,"t":"2025-07-18T04:00:00Z","v":172379,"vw":1.672266},{"c":1.605,"h":1.695,"l":1.5991,"n":1173,"o":1.65,"t":"2025-07-21T04:00:00Z","v":202524,"vw":1.624245},{"c":1.59,"h":1.65,"l":1.575,"n":1197,"o":1.6,"t":"2025-07-22T04:00:00Z","v":149266,"vw":1.611352},{"c":1.7,"h":1.715,"l":1.58,"n":1049,"o":1.6,"t":"2025-07-23T04:00:00Z","v":175952,"vw":1.656623},{"c":1.66,"h":1.74,"l":1.62,"n":661,"o":1.73,"t":"2025-07-24T04:00:00Z","v":128801,"vw":1.690244},{"c":1.64,"h":1.66,"l":1.62,"n":535,"o":1.66,"t":"2025-07-25T04:00:00Z","v":49697,"vw":1.645039},{"c":1.61,"h":1.665,"l":1.59,"n":1243,"o":1.63,"t":"2025-07-28T04:00:00Z","v":198938,"vw":1.622838},{"c":1.55,"h":1.62,"l":1.52,"n":797,"o":1.62,"t":"2025-07-29T04:00:00Z","v":137177,"vw":1.566452},{"c":1.52,"h":1.64,"l":1.4765,"n":569,"o":1.6,"t":"2025-07-30T04:00:00Z","v":86275,"vw":1.512659},{"c":1.485,"h":1.575,"l":1.47,"n":470,"o":1.5,"t":"2025-07-31T04:00:00Z","v":90607,"vw":1.49421},{"c":1.48,"h":1.53,"l":1.46,"n":971,"o":1.47,"t":"2025-08-01T04:00:00Z","v":156488,"vw":1.491521},{"c":1.54,"h":1.62,"l":1.45,"n":1914,"o":1.49,"t":"2025-08-04T04:00:00Z","v":498273,"vw":1.490189},{"c":1.55,"h":1.58,"l":1.5207,"n":613,"o":1.58,"t":"2025-08-05T04:00:00Z","v":59267,"vw":1.549142},{"c":1.5,"h":1.5765,"l":1.5,"n":775,"o":1.5,"t":"2025-08-06T04:00:00Z","v":172304,"vw":1.518648},{"c":1.41,"h":1.54,"l":1.39,"n":1405,"o":1.5,"t":"2025-08-07T04:00:00Z","v":329110,"vw":1.482212},{"c":1.4,"h":1.51,"l":1.36,"n":999,"o":1.39,"t":"2025-08-08T04:00:00Z","v":405615,"vw":1.424658},{"c":1.33,"h":1.46,"l":1.31,"n":1286,"o":1.44,"t":"2025-08-11T04:00:00Z","v":249494,"vw":1.355847},{"c":1.39,"h":1.4,"l":1.34,"n":717,"o":1.36,"t":"2025-08-12T04:00:00Z","v":147279,"vw":1.369419},{"c":1.34,"h":1.41,"l":1.32,"n":940,"o":1.41,"t":"2025-08-13T04:00:00Z","v":269395,"vw":1.358741},{"c":1.34,"h":1.349,"l":1.28,"n":854,"o":1.34,"t":"2025-08-14T04:00:00Z","v":229040,"vw":1.310206},{"c":1.34,"h":1.34,"l":1.3,"n":801,"o":1.34,"t":"2025-08-15T04:00:00Z","v":140732,"vw":1.321482},{"c":1.35,"h":1.4999,"l":1.29,"n":1873,"o":1.33,"t":"2025-08-18T04:00:00Z","v":711374,"vw":1.386152},{"c":1.35,"h":1.3993,"l":1.3144,"n":647,"o":1.34,"t":"2025-08-19T04:00:00Z","v":85880,"vw":1.345361},{"c":1.29,"h":1.34,"l":1.29,"n":641,"o":1.325,"t":"2025-08-20T04:00:00Z","v":66277,"vw":1.313119},{"c":1.33,"h":1.34,"l":1.26,"n":987,"o":1.27,"t":"2025-08-21T04:00:00Z","v":213317,"vw":1.301717},{"c":1.38,"h":1.38,"l":1.305,"n":1593,"o":1.33,"t":"2025-08-22T04:00:00Z","v":284238,"vw":1.348873},{"c":1.41,"h":1.57,"l":1.3,"n":2828,"o":1.35,"t":"2025-08-25T04:00:00Z","v":754811,"vw":1.45872},{"c":1.28,"h":1.4061,"l":1.21,"n":3531,"o":1.4,"t":"2025-08-26T04:00:00Z","v":806254,"vw":1.287595},{"c":1.29,"h":1.32,"l":1.27,"n":883,"o":1.27,"t":"2025-08-27T04:00:00Z","v":239406,"vw":1.292671},{"c":1.25,"h":1.3,"l":1.25,"n":1159,"o":1.3,"t":"2025-08-28T04:00:00Z","v":115655,"vw":1.258751},{"c":1.23,"h":1.25,"l":1.1813,"n":1210,"o":1.2,"t":"2025-08-29T04:00:00Z","v":299324,"vw":1.213383},{"c":0.9931,"h":1.275,"l":0.97,"n":3185,"o":1.25,"t":"2025-09-02T04:00:00Z","v":1556093,"vw":1.088211},{"c":1.01,"h":1.1,"l":0.9507,"n":2698,"o":1.06,"t":"2025-09-03T04:00:00Z","v":710280,"vw":1.024365},{"c":0.9819,"h":1.02,"l":0.95,"n":1174,"o":0.95,"t":"2025-09-04T04:00:00Z","v":258256,"vw":0.980672},{"c":1.02,"h":1.03,"l":0.9898,"n":1013,"o":1.01,"t":"2025-09-05T04:00:00Z","v":224504,"vw":1.011915},{"c":1.06,"h":1.07,"l":1.0001,"n":1649,"o":1.03,"t":"2025-09-08T04:00:00Z","v":359055,"vw":1.044461},{"c":0.9868,"h":1.06,"l":0.9518,"n":1517,"o":1.03,"t":"2025-09-09T04:00:00Z","v":493259,"vw":1.001769},{"c":0.9571,"h":1.01,"l":0.929,"n":1238,"o":1,"t":"2025-09-10T04:00:00Z","v":400086,"vw":0.971552},{"c":1.03,"h":1.08,"l":0.96,"n":1167,"o":0.9662,"t":"2025-09-11T04:00:00Z","v":257500,"vw":1.02657},{"c":1.01,"h":1.03,"l":0.9904,"n":803,"o":1,"t":"2025-09-12T04:00:00Z","v":98789,"vw":1.011475},{"c":0.9858,"h":1.0352,"l":0.98,"n":730,"o":1.01,"t":"2025-09-15T04:00:00Z","v":173202,"vw":0.991054},{"c":0.9233,"h":1.01,"l":0.9124,"n":995,"o":0.98,"t":"2025-09-16T04:00:00Z","v":208986,"vw":0.949767},{"c":0.95,"h":0.9799,"l":0.9401,"n":622,"o":0.96,"t":"2025-09-17T04:00:00Z","v":86097,"vw":0.960629},{"c":0.9968,"h":1.05,"l":0.9601,"n":1519,"o":0.9601,"t":"2025-09-18T04:00:00Z","v":324916,"vw":1.000361},{"c":0.9923,"h":1.04,"l":0.9701,"n":655,"o":0.99,"t":"2025-09-19T04:00:00Z","v":345692,"vw":0.996228},{"c":1.03,"h":1.05,"l":0.9705,"n":2032,"o":0.99,"t":"2025-09-22T04:00:00Z","v":338669,"vw":1.008366},{"c":1.02,"h":1.06,"l":0.9882,"n":2215,"o":1.05,"t":"2025-09-23T04:00:00Z","v":393779,"vw":1.010541},{"c":1.05,"h":1.07,"l":1,"n":1390,"o":1,"t":"2025-09-24T04:00:00Z","v":153744,"vw":1.050677},{"c":1.18,"h":1.22,"l":1.045,"n":1874,"o":1.045,"t":"2025-09-25T04:00:00Z","v":432332,"vw":1.154733},{"c":1.17,"h":1.2163,"l":1.12,"n":1476,"o":1.21,"t":"2025-09-26T04:00:00Z","v":198068,"vw":1.153615},{"c":1.19,"h":1.2,"l":1.13,"n":1138,"o":1.16,"t":"2025-09-29T04:00:00Z","v":141520,"vw":1.171083},{"c":1.13,"h":1.24,"l":1.12,"n":779,"o":1.19,"t":"2025-09-30T04:00:00Z","v":91760,"vw":1.167785},{"c":1.12,"h":1.15,"l":1.08,"n":802,"o":1.14,"t":"2025-10-01T04:00:00Z","v":116106,"vw":1.104291},{"c":1.11,"h":1.15,"l":1.06,"n":1063,"o":1.13,"t":"2025-10-02T04:00:00Z","v":229532,"vw":1.089309},{"c":1.15,"h":1.16,"l":1.1,"n":1115,"o":1.13,"t":"2025-10-03T04:00:00Z","v":129874,"vw":1.124661},{"c":1.12,"h":1.15,"l":1.0799,"n":1930,"o":1.15,"t":"2025-10-06T04:00:00Z","v":410517,"vw":1.101561},{"c":1.02,"h":1.1295,"l":1.01,"n":1669,"o":1.12,"t":"2025-10-07T04:00:00Z","v":445861,"vw":1.043436},{"c":1.04,"h":1.0689,"l":1.01,"n":912,"o":1.04,"t":"2025-10-08T04:00:00Z","v":196314,"vw":1.02942},{"c":1,"h":1.0599,"l":1,"n":841,"o":1.04,"t":"2025-10-09T04:00:00Z","v":151909,"vw":1.015799},{"c":0.9622,"h":1.03,"l":0.96,"n":711,"o":1.03,"t":"2025-10-10T04:00:00Z","v":142336,"vw":0.989391},{"c":0.985,"h":1.02,"l":0.98,"n":492,"o":0.99,"t":"2025-10-13T04:00:00Z","v":63299,"vw":0.994195},{"c":1,"h":1.03,"l":0.9735,"n":446,"o":0.9949,"t":"2025-10-14T04:00:00Z","v":121994,"vw":0.987228},{"c":1.01,"h":1.02,"l":0.9623,"n":591,"o":1.02,"t":"2025-10-15T04:00:00Z","v":198413,"vw":0.981709},{"c":0.9653,"h":1.01,"l":0.95,"n":545,"o":1.01,"t":"2025-10-16T04:00:00Z","v":123542,"vw":0.972794},{"c":0.957,"h":0.9999,"l":0.9313,"n":807,"o":0.98,"t":"2025-10-17T04:00:00Z","v":195748,"vw":0.956698},{"c":0.97,"h":0.9912,"l":0.9386,"n":420,"o":0.9653,"t":"2025-10-20T04:00:00Z","v":74161,"vw":0.966137},{"c":0.9777,"h":0.9879,"l":0.955,"n":492,"o":0.98,"t":"2025-10-21T04:00:00Z","v":118306,"vw":0.971215},{"c":0.9893,"h":0.9954,"l":0.96,"n":503,"o":0.98,"t":"2025-10-22T04:00:00Z","v":116153,"vw":0.977313},{"c":1.06,"h":1.16,"l":1.02,"n":2415,"o":1.02,"t":"2025-10-23T04:00:00Z","v":831070,"vw":1.092776},{"c":1.03,"h":1.09,"l":1.02,"n":919,"o":1.09,"t":"2025-10-24T04:00:00Z","v":235019,"vw":1.029302},{"c":0.9811,"h":1.05,"l":0.98,"n":805,"o":1.04,"t":"2025-10-27T04:00:00Z","v":199088,"vw":1.003315},{"c":1.01,"h":1.02,"l":0.9812,"n":776,"o":0.99,"t":"2025-10-28T04:00:00Z","v":81434,"vw":1.006328},{"c":1,"h":1.015,"l":0.9817,"n":917,"o":0.9998,"t":"2025-10-29T04:00:00Z","v":61553,"vw":0.999005},{"c":1.02,"h":1.06,"l":0.9928,"n":1305,"o":1.05,"t":"2025-10-30T04:00:00Z","v":175760,"vw":1.041272},{"c":1.03,"h":1.035,"l":1,"n":681,"o":1.02,"t":"2025-10-31T04:00:00Z","v":130940,"vw":1.018233},{"c":1.02,"h":1.03,"l":1,"n":1013,"o":1.01,"t":"2025-11-03T05:00:00Z","v":233224,"vw":1.014175},{"c":0.9801,"h":1.04,"l":0.9749,"n":1146,"o":1,"t":"2025-11-04T05:00:00Z","v":176036,"vw":0.989923},{"c":1.02,"h":1.03,"l":0.9802,"n":1334,"o":1.01,"t":"2025-11-05T05:00:00Z","v":246042,"vw":1.012901},{"c":0.9738,"h":1.03,"l":0.9725,"n":1354,"o":1.02,"t":"2025-11-06T05:00:00Z","v":257775,"vw":0.986372},{"c":0.9201,"h":1.0299,"l":0.8701,"n":2150,"o":1.01,"t":"2025-11-07T05:00:00Z","v":493078,"vw":0.922569},{"c":1.02,"h":1.03,"l":0.9224,"n":802,"o":0.9224,"t":"2025-11-10T05:00:00Z","v":132559,"vw":0.996023},{"c":0.9729,"h":1.02,"l":0.9601,"n":962,"o":1.02,"t":"2025-11-11T05:00:00Z","v":103973,"vw":0.989364},{"c":0.9701,"h":0.984,"l":0.9701,"n":916,"o":0.984,"t":"2025-11-12T05:00:00Z","v":101403,"vw":0.972579},{"c":0.9257,"h":0.98,"l":0.92,"n":1513,"o":0.9745,"t":"2025-11-13T05:00:00Z","v":283242,"vw":0.943058},{"c":0.9,"h":0.94,"l":0.8922,"n":715,"o":0.92,"t":"2025-11-14T05:00:00Z","v":119890,"vw":0.906186},{"c":0.8158,"h":0.91,"l":0.81,"n":1350,"o":0.91,"t":"2025-11-17T05:00:00Z","v":264714,"vw":0.845727},{"c":0.8365,"h":0.8686,"l":0.815,"n":1048,"o":0.82,"t":"2025-11-18T05:00:00Z","v":117584,"vw":0.843826},{"c":0.8431,"h":0.89,"l":0.8331,"n":1078,"o":0.8473,"t":"2025-11-19T05:00:00Z","v":105096,"vw":0.846976},{"c":0.8818,"h":0.8945,"l":0.845,"n":1273,"o":0.88,"t":"2025-11-20T05:00:00Z","v":163981,"vw":0.866679},{"c":0.8649,"h":0.893,"l":0.8432,"n":1077,"o":0.87,"t":"2025-11-21T05:00:00Z","v":109076,"vw":0.861953},{"c":0.7618,"h":0.8574,"l":0.7401,"n":1496,"o":0.8574,"t":"2025-11-24T05:00:00Z","v":420512,"vw":0.782471},{"c":0.7874,"h":0.7998,"l":0.773,"n":656,"o":0.79,"t":"2025-11-25T05:00:00Z","v":247243,"vw":0.787373},{"c":0.7558,"h":0.8049,"l":0.753,"n":1223,"o":0.79,"t":"2025-11-26T05:00:00Z","v":142117,"vw":0.780089},{"c":0.727,"h":0.7691,"l":0.7201,"n":488,"o":0.7579,"t":"2025-11-28T05:00:00Z","v":102482,"vw":0.747206},{"c":0.8237,"h":0.8541,"l":0.7401,"n":1769,"o":0.78,"t":"2025-12-01T05:00:00Z","v":528780,"vw":0.816278},{"c":0.8424,"h":0.8595,"l":0.811,"n":1272,"o":0.8175,"t":"2025-12-02T05:00:00Z","v":374648,"vw":0.834833},{"c":0.833,"h":0.8648,"l":0.8108,"n":914,"o":0.8492,"t":"2025-12-03T05:00:00Z","v":285111,"vw":0.838049},{"c":0.8193,"h":0.8383,"l":0.8034,"n":993,"o":0.833,"t":"2025-12-04T05:00:00Z","v":125143,"vw":0.818169},{"c":0.7967,"h":0.8433,"l":0.7896,"n":811,"o":0.8235,"t":"2025-12-05T05:00:00Z","v":58885,"vw":0.812232},{"c":0.7329,"h":0.8395,"l":0.7133,"n":1441,"o":0.8299,"t":"2025-12-08T05:00:00Z","v":319062,"vw":0.742026},{"c":0.77,"h":0.7822,"l":0.703,"n":933,"o":0.71,"t":"2025-12-09T05:00:00Z","v":162640,"vw":0.73643},{"c":0.76,"h":0.7736,"l":0.7462,"n":1286,"o":0.7729,"t":"2025-12-10T05:00:00Z","v":304120,"vw":0.755364},{"c":0.7854,"h":0.8123,"l":0.7401,"n":2239,"o":0.77,"t":"2025-12-11T05:00:00Z","v":430442,"vw":0.776909},{"c":0.85,"h":0.8634,"l":0.7612,"n":3138,"o":0.8,"t":"2025-12-12T05:00:00Z","v":350115,"vw":0.820306},{"c":0.795,"h":0.8506,"l":0.7834,"n":2001,"o":0.8506,"t":"2025-12-15T05:00:00Z","v":274675,"vw":0.810055},{"c":0.824,"h":0.8471,"l":0.8002,"n":693,"o":0.8002,"t":"2025-12-16T05:00:00Z","v":116752,"vw":0.826306},{"c":0.8386,"h":0.85,"l":0.8251,"n":1197,"o":0.83,"t":"2025-12-17T05:00:00Z","v":156886,"vw":0.834505},{"c":0.8582,"h":0.8665,"l":0.84,"n":1791,"o":0.8405,"t":"2025-12-18T05:00:00Z","v":296999,"vw":0.85512},{"c":0.8209,"h":0.8614,"l":0.81,"n":1156,"o":0.8456,"t":"2025-12-19T05:00:00Z","v":289558,"vw":0.834789},{"c":0.8041,"h":0.835,"l":0.7909,"n":909,"o":0.81,"t":"2025-12-22T05:00:00Z","v":86890,"vw":0.810185},{"c":0.8007,"h":0.8099,"l":0.7544,"n":1005,"o":0.79,"t":"2025-12-23T05:00:00Z","v":114971,"vw":0.784463},{"c":0.814,"h":0.8224,"l":0.7922,"n":1444,"o":0.7993,"t":"2025-12-24T05:00:00Z","v":124192,"vw":0.812703},{"c":0.82,"h":0.8262,"l":0.8013,"n":1661,"o":0.826,"t":"2025-12-26T05:00:00Z","v":369015,"vw":0.814351},{"c":0.8156,"h":0.8276,"l":0.8,"n":621,"o":0.811,"t":"2025-12-29T05:00:00Z","v":63784,"vw":0.811896},{"c":0.8092,"h":0.8277,"l":0.8004,"n":810,"o":0.811,"t":"2025-12-30T05:00:00Z","v":97579,"vw":0.809183},{"c":0.8008,"h":0.8098,"l":0.7901,"n":842,"o":0.8098,"t":"2025-12-31T05:00:00Z","v":75091,"vw":0.800307},{"c":0.7504,"h":0.8213,"l":0.7356,"n":1017,"o":0.811,"t":"2026-01-02T05:00:00Z","v":147061,"vw":0.763522},{"c":0.7321,"h":0.8,"l":0.7066,"n":1514,"o":0.75,"t":"2026-01-05T05:00:00Z","v":326765,"vw":0.733144},{"c":0.7041,"h":0.7696,"l":0.68,"n":1857,"o":0.7262,"t":"2026-01-06T05:00:00Z","v":326126,"vw":0.701505},{"c":0.6848,"h":0.7179,"l":0.661,"n":1493,"o":0.7179,"t":"2026-01-07T05:00:00Z","v":383531,"vw":0.676147},{"c":0.6316,"h":0.68,"l":0.6201,"n":2012,"o":0.6768,"t":"2026-01-08T05:00:00Z","v":536503,"vw":0.640663},{"c":0.6753,"h":0.6995,"l":0.5801,"n":1872,"o":0.6319,"t":"2026-01-09T05:00:00Z","v":320759,"vw":0.64007},{"c":0.68,"h":0.6885,"l":0.6301,"n":1045,"o":0.6794,"t":"2026-01-12T05:00:00Z","v":191203,"vw":0.657592},{"c":0.6585,"h":0.7092,"l":0.6511,"n":610,"o":0.6835,"t":"2026-01-13T05:00:00Z","v":136477,"vw":0.675004},{"c":0.6941,"h":0.7393,"l":0.6467,"n":1118,"o":0.658,"t":"2026-01-14T05:00:00Z","v":228538,"vw":0.703938},{"c":0.6571,"h":0.7,"l":0.65,"n":702,"o":0.7,"t":"2026-01-15T05:00:00Z","v":138441,"vw":0.664694},{"c":0.6218,"h":0.679,"l":0.621,"n":779,"o":0.643,"t":"2026-01-16T05:00:00Z","v":193582,"vw":0.64386},{"c":0.6,"h":0.635,"l":0.6,"n":1115,"o":0.632,"t":"2026-01-20T05:00:00Z","v":237051,"vw":0.620589},{"c":0.6587,"h":0.6699,"l":0.6028,"n":1155,"o":0.6028,"t":"2026-01-21T05:00:00Z","v":162268,"vw":0.650306},{"c":0.6907,"h":0.7,"l":0.6602,"n":1067,"o":0.6634,"t":"2026-01-22T05:00:00Z","v":134363,"vw":0.681297},{"c":0.6556,"h":0.7,"l":0.595,"n":1139,"o":0.6934,"t":"2026-01-23T05:00:00Z","v":264292,"vw":0.642951},{"c":0.714,"h":0.7752,"l":0.6601,"n":784,"o":0.675,"t":"2026-01-26T05:00:00Z","v":370737,"vw":0.723331},{"c":0.7178,"h":0.7681,"l":0.7102,"n":919,"o":0.7227,"t":"2026-01-27T05:00:00Z","v":133994,"vw":0.726577},{"c":0.7011,"h":0.7298,"l":0.6793,"n":1433,"o":0.7251,"t":"2026-01-28T05:00:00Z","v":162636,"vw":0.699516},{"c":0.6885,"h":0.7091,"l":0.6715,"n":1002,"o":0.7,"t":"2026-01-29T05:00:00Z","v":127219,"vw":0.687545},{"c":0.7287,"h":0.7529,"l":0.6705,"n":1490,"o":0.6705,"t":"2026-01-30T05:00:00Z","v":411145,"vw":0.711142},{"c":0.7403,"h":0.7799,"l":0.719,"n":1243,"o":0.7329,"t":"2026-02-02T05:00:00Z","v":228052,"vw":0.743428},{"c":0.7072,"h":0.7682,"l":0.6822,"n":1243,"o":0.739,"t":"2026-02-03T05:00:00Z","v":336775,"vw":0.719888},{"c":0.6826,"h":0.7226,"l":0.6425,"n":1027,"o":0.7135,"t":"2026-02-04T05:00:00Z","v":229810,"vw":0.67941},{"c":0.5963,"h":0.6999,"l":0.595,"n":1269,"o":0.6864,"t":"2026-02-05T05:00:00Z","v":294139,"vw":0.625778},{"c":0.5703,"h":0.6568,"l":0.5702,"n":1410,"o":0.619,"t":"2026-02-06T05:00:00Z","v":490198,"vw":0.604844},{"c":0.6375,"h":0.6516,"l":0.58,"n":1250,"o":0.5968,"t":"2026-02-09T05:00:00Z","v":283604,"vw":0.612564},{"c":0.6396,"h":0.664,"l":0.6204,"n":899,"o":0.646,"t":"2026-02-10T05:00:00Z","v":155497,"vw":0.63969},{"c":0.6335,"h":0.6702,"l":0.6201,"n":1287,"o":0.63,"t":"2026-02-11T05:00:00Z","v":242874,"vw":0.638371},{"c":0.6213,"h":0.6594,"l":0.6048,"n":732,"o":0.649,"t":"2026-02-12T05:00:00Z","v":84971,"vw":0.625713},{"c":0.6546,"h":0.68,"l":0.623,"n":921,"o":0.64,"t":"2026-02-13T05:00:00Z","v":85992,"vw":0.658873},{"c":0.639,"h":0.6962,"l":0.6149,"n":790,"o":0.6481,"t":"2026-02-17T05:00:00Z","v":84457,"vw":0.637926},{"c":0.5852,"h":0.6482,"l":0.585,"n":1141,"o":0.639,"t":"2026-02-18T05:00:00Z","v":202469,"vw":0.608159},{"c":0.5556,"h":0.6,"l":0.5503,"n":816,"o":0.57,"t":"2026-02-19T05:00:00Z","v":125085,"vw":0.564129},{"c":0.5546,"h":0.6,"l":0.5501,"n":1031,"o":0.569,"t":"2026-02-20T05:00:00Z","v":146852,"vw":0.563425},{"c":0.51,"h":0.5699,"l":0.5097,"n":1051,"o":0.5658,"t":"2026-02-23T05:00:00Z","v":200883,"vw":0.53118},{"c":0.5121,"h":0.5289,"l":0.4833,"n":1014,"o":0.514,"t":"2026-02-24T05:00:00Z","v":231137,"vw":0.501685},{"c":0.568,"h":0.5907,"l":0.51,"n":709,"o":0.5172,"t":"2026-02-25T05:00:00Z","v":117170,"vw":0.542795},{"c":0.5123,"h":0.5444,"l":0.49,"n":1078,"o":0.5444,"t":"2026-02-26T05:00:00Z","v":418913,"vw":0.508327},{"c":0.58,"h":0.5868,"l":0.495,"n":2192,"o":0.495,"t":"2026-02-27T05:00:00Z","v":409238,"vw":0.537208},{"c":0.6372,"h":0.69,"l":0.561,"n":3849,"o":0.61,"t":"2026-03-02T05:00:00Z","v":804862,"vw":0.636818},{"c":7.38,"h":7.6,"l":6.02,"n":1224,"o":6.09,"t":"2026-03-03T05:00:00Z","v":68901,"vw":6.906432},{"c":8.65,"h":8.66,"l":7.1801,"n":616,"o":7.79,"t":"2026-03-04T05:00:00Z","v":30648,"vw":7.869904},{"c":10.705,"h":10.9293,"l":8.9,"n":1169,"o":9.22,"t":"2026-03-05T05:00:00Z","v":79268,"vw":9.86056},{"c":9.63,"h":10.76,"l":9.19,"n":741,"o":10.76,"t":"2026-03-06T05:00:00Z","v":48192,"vw":9.82917},{"c":9.28,"h":9.66,"l":8.97,"n":567,"o":9.31,"t":"2026-03-09T04:00:00Z","v":23713,"vw":9.299295},{"c":9.26,"h":9.73,"l":8.82,"n":436,"o":9.29,"t":"2026-03-10T04:00:00Z","v":27666,"vw":9.206659},{"c":9.45,"h":9.545,"l":8.97,"n":345,"o":9.4109,"t":"2026-03-11T04:00:00Z","v":22918,"vw":9.195463},{"c":9.2,"h":9.6,"l":9.1925,"n":321,"o":9.51,"t":"2026-03-12T04:00:00Z","v":12308,"vw":9.301491},{"c":9.58,"h":9.58,"l":8.96,"n":324,"o":9.3185,"t":"2026-03-13T04:00:00Z","v":21261,"vw":9.07034},{"c":9.79,"h":10.4755,"l":9.5175,"n":1416,"o":9.58,"t":"2026-03-16T04:00:00Z","v":39341,"vw":9.979198},{"c":8.98,"h":9.75,"l":8.85,"n":517,"o":9.75,"t":"2026-03-17T04:00:00Z","v":22339,"vw":9.239155},{"c":8.82,"h":9.2,"l":8.58,"n":459,"o":9.09,"t":"2026-03-18T04:00:00Z","v":18113,"vw":8.887467},{"c":8.76,"h":8.76,"l":8.7,"n":439,"o":8.7,"t":"2026-03-19T04:00:00Z","v":9107,"vw":8.722162},{"c":9.02,"h":9.02,"l":8.3824,"n":562,"o":8.74,"t":"2026-03-20T04:00:00Z","v":69705,"vw":8.893479},{"c":8.4,"h":9.02,"l":8.024,"n":515,"o":9.02,"t":"2026-03-23T04:00:00Z","v":22521,"vw":8.425164},{"c":7.71,"h":8.45,"l":7.62,"n":530,"o":8.45,"t":"2026-03-24T04:00:00Z","v":14521,"vw":8.13014},{"c":7.51,"h":8.1,"l":7.51,"n":488,"o":8.01,"t":"2026-03-25T04:00:00Z","v":24532,"vw":7.786092},{"c":7.59,"h":7.81,"l":7.25,"n":577,"o":7.425,"t":"2026-03-26T04:00:00Z","v":13237,"vw":7.683356},{"c":7.27,"h":7.69,"l":7.27,"n":237,"o":7.405,"t":"2026-03-27T04:00:00Z","v":13284,"vw":7.493147},{"c":7.46,"h":7.59,"l":7.01,"n":507,"o":7.02,"t":"2026-03-30T04:00:00Z","v":14454,"vw":7.422423},{"c":7.22,"h":7.32,"l":6.675,"n":639,"o":7.32,"t":"2026-03-31T04:00:00Z","v":23124,"vw":7.037339},{"c":6.97,"h":7.4,"l":6.66,"n":566,"o":7.4,"t":"2026-04-01T04:00:00Z","v":21880,"vw":6.844878},{"c":6.89,"h":7,"l":6.625,"n":514,"o":6.625,"t":"2026-04-02T04:00:00Z","v":10215,"vw":6.806885},{"c":6.87,"h":7.19,"l":6.58,"n":474,"o":7,"t":"2026-04-06T04:00:00Z","v":8795,"vw":6.816618},{"c":6.84,"h":6.9,"l":6.63,"n":293,"o":6.85,"t":"2026-04-07T04:00:00Z","v":9882,"vw":6.800129},{"c":7.32,"h":7.545,"l":6.6,"n":1776,"o":6.88,"t":"2026-04-08T04:00:00Z","v":47091,"vw":6.998567},{"c":7.18,"h":7.39,"l":6.75,"n":437,"o":7.39,"t":"2026-04-09T04:00:00Z","v":21651,"vw":6.96815},{"c":6.63,"h":7.22,"l":6.5,"n":425,"o":7.1,"t":"2026-04-10T04:00:00Z","v":14632,"vw":6.621745},{"c":6.86,"h":6.9,"l":6.53,"n":298,"o":6.81,"t":"2026-04-13T04:00:00Z","v":6578,"vw":6.793128},{"c":6.85,"h":7.06,"l":6.68,"n":350,"o":6.86,"t":"2026-04-14T04:00:00Z","v":12271,"vw":6.783057},{"c":6.6,"h":7.12,"l":6.45,"n":422,"o":6.85,"t":"2026-04-15T04:00:00Z","v":24882,"vw":6.880035},{"c":6.89,"h":7,"l":6.6,"n":387,"o":6.6,"t":"2026-04-16T04:00:00Z","v":26793,"vw":6.922876},{"c":6.39,"h":6.925,"l":6.33,"n":360,"o":6.85,"t":"2026-04-17T04:00:00Z","v":16086,"vw":6.69519},{"c":6.22,"h":6.575,"l":6.165,"n":474,"o":6.39,"t":"2026-04-20T04:00:00Z","v":19666,"vw":6.375959},{"c":6.07,"h":6.475,"l":6.01,"n":298,"o":6.17,"t":"2026-04-21T04:00:00Z","v":11365,"vw":6.109869},{"c":6.29,"h":6.4,"l":6.03,"n":878,"o":6.1,"t":"2026-04-22T04:00:00Z","v":27402,"vw":6.207664},{"c":6.29,"h":6.325,"l":6.01,"n":808,"o":6.3,"t":"2026-04-23T04:00:00Z","v":21112,"vw":6.185546},{"c":6.48,"h":6.5,"l":6.07,"n":537,"o":6.25,"t":"2026-04-24T04:00:00Z","v":45225,"vw":6.265091},{"c":7.22,"h":7.4299,"l":6.3,"n":524,"o":6.5,"t":"2026-04-27T04:00:00Z","v":39350,"vw":6.833513},{"c":7.49,"h":7.875,"l":6.67,"n":1447,"o":6.85,"t":"2026-04-28T04:00:00Z","v":69331,"vw":7.252479},{"c":8.14,"h":8.52,"l":7.455,"n":655,"o":7.52,"t":"2026-04-29T04:00:00Z","v":31157,"vw":7.946528},{"c":9.89,"h":10.69,"l":8.44,"n":2463,"o":8.44,"t":"2026-04-30T04:00:00Z","v":154499,"vw":9.799066},{"c":11,"h":11.4937,"l":9.31,"n":1480,"o":10,"t":"2026-05-01T04:00:00Z","v":84715,"vw":10.830678},{"c":12.85,"h":16.0895,"l":11.2152,"n":8080,"o":11.47,"t":"2026-05-04T04:00:00Z","v":410890,"vw":13.584825},{"c":11.19,"h":12.84,"l":11,"n":2137,"o":11.69,"t":"2026-05-05T04:00:00Z","v":100259,"vw":11.650134},{"c":13.31,"h":13.5,"l":11.35,"n":1383,"o":11.37,"t":"2026-05-06T04:00:00Z","v":41473,"vw":12.575497},{"c":10.98,"h":13.07,"l":9.43,"n":2076,"o":13.02,"t":"2026-05-07T04:00:00Z","v":70865,"vw":10.897445},{"c":13.44,"h":13.9,"l":11.1101,"n":1977,"o":11.22,"t":"2026-05-08T04:00:00Z","v":93307,"vw":13.161418},{"c":11.37,"h":13.85,"l":11.21,"n":2907,"o":13.01,"t":"2026-05-11T04:00:00Z","v":117238,"vw":12.291917},{"c":10.97,"h":12.495,"l":10.91,"n":1707,"o":11.48,"t":"2026-05-12T04:00:00Z","v":98769,"vw":11.337924},{"c":10.85,"h":11.53,"l":10.66,"n":1080,"o":11.08,"t":"2026-05-13T04:00:00Z","v":42812,"vw":10.942953},{"c":10.5,"h":11.4399,"l":10,"n":2377,"o":11.15,"t":"2026-05-14T04:00:00Z","v":61662,"vw":10.418474},{"c":10.9,"h":11.13,"l":10.37,"n":1230,"o":10.62,"t":"2026-05-15T04:00:00Z","v":54689,"vw":10.827685},{"c":10.99,"h":11.645,"l":10.47,"n":1874,"o":11.01,"t":"2026-05-18T04:00:00Z","v":50249,"vw":10.913077},{"c":11.25,"h":11.84,"l":10.99,"n":2366,"o":10.99,"t":"2026-05-19T04:00:00Z","v":51810,"vw":11.305896},{"c":10.7,"h":11.4,"l":10.25,"n":1038,"o":11.4,"t":"2026-05-20T04:00:00Z","v":28144,"vw":10.707542},{"c":10.3,"h":11.34,"l":9.76,"n":1541,"o":10.73,"t":"2026-05-21T04:00:00Z","v":48545,"vw":10.252184},{"c":10.37,"h":10.45,"l":9.72,"n":1024,"o":10.28,"t":"2026-05-22T04:00:00Z","v":31030,"vw":10.211739},{"c":10.54,"h":10.775,"l":9.87,"n":1239,"o":10.24,"t":"2026-05-26T04:00:00Z","v":63402,"vw":10.358218},{"c":10.47,"h":10.7299,"l":10.06,"n":859,"o":10.3,"t":"2026-05-27T04:00:00Z","v":24681,"vw":10.435792},{"c":11.07,"h":11.5,"l":10.365,"n":1291,"o":10.38,"t":"2026-05-28T04:00:00Z","v":46918,"vw":11.208138},{"c":11.63,"h":12.1,"l":11.0564,"n":1562,"o":11.11,"t":"2026-05-29T04:00:00Z","v":67727,"vw":11.657816},{"c":12.43,"h":12.7,"l":11.51,"n":1018,"o":11.71,"t":"2026-06-01T04:00:00Z","v":63770,"vw":12.217188},{"c":12.38,"h":12.52,"l":11.7,"n":682,"o":12.32,"t":"2026-06-02T04:00:00Z","v":36140,"vw":12.256295},{"c":12.15,"h":12.45,"l":11.56,"n":701,"o":12.36,"t":"2026-06-03T04:00:00Z","v":28306,"vw":12.107019},{"c":12.22,"h":12.54,"l":11.66,"n":939,"o":11.97,"t":"2026-06-04T04:00:00Z","v":32853,"vw":12.152876},{"c":12.25,"h":12.48,"l":11.6702,"n":873,"o":11.6702,"t":"2026-06-05T04:00:00Z","v":31187,"vw":12.183056},{"c":12.76,"h":12.94,"l":11.5901,"n":974,"o":12.25,"t":"2026-06-08T04:00:00Z","v":34738,"vw":12.461368},{"c":12.92,"h":13.14,"l":12.0237,"n":1222,"o":12.76,"t":"2026-06-09T04:00:00Z","v":33383,"vw":12.86611},{"c":12.95,"h":13.79,"l":12.815,"n":1361,"o":12.85,"t":"2026-06-10T04:00:00Z","v":65578,"vw":13.029231},{"c":12.81,"h":13.15,"l":12.69,"n":1100,"o":12.95,"t":"2026-06-11T04:00:00Z","v":56474,"vw":12.966808},{"c":14.325,"h":14.394,"l":11.77,"n":1435,"o":12.84,"t":"2026-06-12T04:00:00Z","v":75421,"vw":13.253007},{"c":14.69,"h":15,"l":13.28,"n":3007,"o":14.37,"t":"2026-06-15T04:00:00Z","v":129304,"vw":14.46175},{"c":13.6,"h":14.68,"l":13.525,"n":1429,"o":14.47,"t":"2026-06-16T04:00:00Z","v":48062,"vw":13.930722},{"c":13.29,"h":13.8,"l":13,"n":1037,"o":13.48,"t":"2026-06-17T04:00:00Z","v":42166,"vw":13.350831},{"c":14.32,"h":14.375,"l":13.41,"n":2082,"o":13.41,"t":"2026-06-18T04:00:00Z","v":81872,"vw":14.007923},{"c":13.21,"h":14.25,"l":12.935,"n":3034,"o":14.04,"t":"2026-06-22T04:00:00Z","v":76466,"vw":13.28296},{"c":13.21,"h":14,"l":13.21,"n":924,"o":13.41,"t":"2026-06-23T04:00:00Z","v":32825,"vw":13.633254},{"c":13.22,"h":13.98,"l":13.13,"n":1323,"o":13.13,"t":"2026-06-24T04:00:00Z","v":56927,"vw":13.468102},{"c":12.23,"h":13.36,"l":12.2,"n":3057,"o":13.09,"t":"2026-06-25T04:00:00Z","v":92868,"vw":12.699879},{"c":13.29,"h":13.8,"l":12.15,"n":1421,"o":12.15,"t":"2026-06-26T04:00:00Z","v":200722,"vw":13.279051},{"c":14.35,"h":14.6,"l":13.25,"n":1775,"o":13.47,"t":"2026-06-29T04:00:00Z","v":79515,"vw":13.993921},{"c":13.92,"h":14.17,"l":13.45,"n":1329,"o":14,"t":"2026-06-30T04:00:00Z","v":66273,"vw":13.890329},{"c":13.74,"h":14.13,"l":13.33,"n":1497,"o":14,"t":"2026-07-01T04:00:00Z","v":59237,"vw":13.692887},{"c":13.57,"h":14.3,"l":13.39,"n":1185,"o":13.75,"t":"2026-07-02T04:00:00Z","v":51744,"vw":13.791062},{"c":13.63,"h":13.64,"l":13.29,"n":642,"o":13.5,"t":"2026-07-06T04:00:00Z","v":19813,"vw":13.481322},{"c":13.5,"h":13.99,"l":13.17,"n":1200,"o":13.68,"t":"2026-07-07T04:00:00Z","v":54811,"vw":13.391534},{"c":14.11,"h":14.22,"l":13.29,"n":2290,"o":13.31,"t":"2026-07-08T04:00:00Z","v":96921,"vw":13.790136},{"c":14.09,"h":14.95,"l":13.26,"n":1591,"o":14.15,"t":"2026-07-09T04:00:00Z","v":98444,"vw":13.974186},{"c":14.08,"h":14.3,"l":13.81,"n":1842,"o":14.06,"t":"2026-07-10T04:00:00Z","v":73529,"vw":14.044879},{"c":14.33,"h":14.85,"l":13.9,"n":1864,"o":14.08,"t":"2026-07-13T04:00:00Z","v":91888,"vw":14.297931},{"c":14.03,"h":15,"l":13.455,"n":1266,"o":14.27,"t":"2026-07-14T04:00:00Z","v":59288,"vw":14.286523},{"c":14.72,"h":14.98,"l":13.705,"n":1349,"o":13.96,"t":"2026-07-15T04:00:00Z","v":79567,"vw":14.229226},{"c":13.92,"h":14.565,"l":13.76,"n":1565,"o":14.5,"t":"2026-07-16T04:00:00Z","v":72412,"vw":14.171936},{"c":13.52,"h":14.175,"l":13.43,"n":1200,"o":13.79,"t":"2026-07-17T04:00:00Z","v":52096,"vw":13.762293},{"c":13.5,"h":14.01,"l":13.33,"n":1420,"o":13.43,"t":"2026-07-20T04:00:00Z","v":60582,"vw":13.583946},{"c":13.65,"h":13.68,"l":13.2,"n":964,"o":13.56,"t":"2026-07-21T04:00:00Z","v":28754,"vw":13.425224},{"c":13.33,"h":13.73,"l":13.1,"n":1226,"o":13.5,"t":"2026-07-22T04:00:00Z","v":66528,"vw":13.321186},{"c":12.08,"h":13.3,"l":11.91,"n":1046,"o":13.26,"t":"2026-07-23T04:00:00Z","v":78906,"vw":12.701759},{"c":13.26,"h":13.5,"l":12.12,"n":1128,"o":12.12,"t":"2026-07-24T04:00:00Z","v":64536,"vw":13.009211},{"c":13.73,"h":14.155,"l":13,"n":1949,"o":13.26,"t":"2026-07-27T04:00:00Z","v":105953,"vw":13.625139},{"c":14.1,"h":14.99,"l":13.11,"n":1957,"o":13.69,"t":"2026-07-28T04:00:00Z","v":129227,"vw":14.056616},{"c":11.01,"h":13.88,"l":10.6,"n":2778,"o":13.88,"t":"2026-07-29T04:00:00Z","v":132939,"vw":11.611418},{"c":11.155,"h":12.3272,"l":10.4,"n":1426,"o":11.37,"t":"2026-07-30T04:00:00Z","v":54557,"vw":11.431286},{"c":11.27,"h":11.465,"l":10.255,"n":1315,"o":11.3,"t":"2026-07-31T04:00:00Z","v":66712,"vw":10.825974},{"c":13.96,"h":14.15,"l":11.79,"n":2284,"o":11.79,"t":"2026-08-03T04:00:00Z","v":163480,"vw":13.160262},{"c":14.335,"h":15.39,"l":13.36,"n":2603,"o":13.83,"t":"2026-08-04T04:00:00Z","v":129658,"vw":14.437854},{"c":14.01,"h":14.47,"l":13.78,"n":1075,"o":14.41,"t":"2026-08-05T04:00:00Z","v":55167,"vw":14.032156},{"c":13.74,"h":14.565,"l":13.53,"n":1068,"o":14,"t":"2026-08-06T04:00:00Z","v":41079,"vw":14.084447},{"c":14.42,"h":14.68,"l":13.88,"n":950,"o":13.95,"t":"2026-08-07T04:00:00Z","v":60555,"vw":14.333465},{"c":13.24,"h":14.55,"l":12.91,"n":2166,"o":14.25,"t":"2026-08-10T04:00:00Z","v":101360,"vw":13.77311},{"c":13.99,"h":14.19,"l":13.19,"n":952,"o":13.19,"t":"2026-08-11T04:00:00Z","v":51306,"vw":13.836394},{"c":14.05,"h":14.23,"l":13.6,"n":1260,"o":13.85,"t":"2026-08-12T04:00:00Z","v":75053,"vw":13.847799},{"c":14.08,"h":14.37,"l":13.4,"n":1003,"o":13.95,"t":"2026-08-13T04:00:00Z","v":59676,"vw":14.015368},{"c":14.29,"h":14.5,"l":13.53,"n":657,"o":14.16,"t":"2026-08-14T04:00:00Z","v":64806,"vw":14.122222},{"c":14.33,"h":14.775,"l":13.89,"n":1619,"o":14.1,"t":"2026-08-17T04:00:00Z","v":133709,"vw":14.223935},{"c":14.095,"h":14.48,"l":13.93,"n":1057,"o":14.26,"t":"2026-08-18T04:00:00Z","v":68123,"vw":14.095955},{"c":14.05,"h":14.46,"l":13.9,"n":1444,"o":13.96,"t":"2026-08-19T04:00:00Z","v":65553,"vw":14.064709},{"c":13.99,"h":14.26,"l":13.68,"n":1011,"o":13.95,"t":"2026-08-20T04:00:00Z","v":61049,"vw":13.882903},{"c":14.14,"h":14.45,"l":13.49,"n":1271,"o":13.99,"t":"2026-08-21T04:00:00Z","v":78771,"vw":14.06367},{"c":14.16,"h":14.55,"l":13.49,"n":875,"o":14.14,"t":"2026-08-24T04:00:00Z","v":55291,"vw":14.066137},{"c":13.8,"h":14.07,"l":13.71,"n":1323,"o":14.07,"t":"2026-08-25T04:00:00Z","v":42670,"vw":13.872612},{"c":13.82,"h":14,"l":13.405,"n":2397,"o":13.75,"t":"2026-08-26T04:00:00Z","v":99583,"vw":13.78899},{"c":14,"h":14.31,"l":13.73,"n":1426,"o":13.83,"t":"2026-08-27T04:00:00Z","v":71771,"vw":14.004594},{"c":13.94,"h":14.22,"l":13.29,"n":1971,"o":14.04,"t":"2026-08-28T04:00:00Z","v":106363,"vw":13.918135},{"c":13.92,"h":14.23,"l":13.415,"n":2309,"o":13.74,"t":"2026-08-31T04:00:00Z","v":115000,"vw":13.805227},{"c":13.52,"h":14,"l":13.43,"n":1065,"o":13.77,"t":"2026-09-01T04:00:00Z","v":55629,"vw":13.733928},{"c":13.65,"h":14,"l":13.62,"n":1279,"o":13.62,"t":"2026-09-02T04:00:00Z","v":61902,"vw":13.833046},{"c":13.46,"h":14,"l":13,"n":1360,"o":13.89,"t":"2026-09-03T04:00:00Z","v":69517,"vw":13.387405},{"c":13.55,"h":13.845,"l":13.415,"n":648,"o":13.47,"t":"2026-09-04T04:00:00Z","v":52818,"vw":13.531664},{"c":13.48,"h":13.58,"l":13,"n":1397,"o":13.53,"t":"2026-09-08T04:00:00Z","v":72307,"vw":13.317566},{"c":13.21,"h":13.53,"l":13.18,"n":557,"o":13.49,"t":"2026-09-09T04:00:00Z","v":28987,"vw":13.345528},{"c":13.71,"h":13.75,"l":13.14,"n":607,"o":13.2,"t":"2026-09-10T04:00:00Z","v":54351,"vw":13.520779},{"c":13.71,"h":13.79,"l":13.25,"n":1002,"o":13.75,"t":"2026-09-11T04:00:00Z","v":79246,"vw":13.520574},{"c":14.32,"h":14.4,"l":13.5,"n":2093,"o":13.6,"t":"2026-09-14T04:00:00Z","v":90040,"vw":13.93814},{"c":13.95,"h":14.345,"l":13.5,"n":1565,"o":14.1,"t":"2026-09-15T04:00:00Z","v":71175,"vw":13.994961},{"c":14.38,"h":14.45,"l":13.7905,"n":1194,"o":13.88,"t":"2026-09-16T04:00:00Z","v":36963,"vw":14.09609},{"c":14,"h":14.17,"l":13.25,"n":1257,"o":13.91,"t":"2026-09-17T04:00:00Z","v":74612,"vw":13.869602},{"c":14.02,"h":14.1,"l":13.435,"n":2276,"o":14,"t":"2026-09-18T04:00:00Z","v":143069,"vw":13.831724},{"c":13.8,"h":14.17,"l":13.61,"n":703,"o":14.04,"t":"2026-09-21T04:00:00Z","v":40059,"vw":13.905966},{"c":13.65,"h":13.81,"l":13.61,"n":793,"o":13.78,"t":"2026-09-22T04:00:00Z","v":31831,"vw":13.699058},{"c":13.42,"h":13.63,"l":13.34,"n":798,"o":13.61,"t":"2026-09-23T04:00:00Z","v":33010,"vw":13.445518},{"c":13.235,"h":13.545,"l":13.115,"n":961,"o":13.36,"t":"2026-09-24T04:00:00Z","v":48364,"vw":13.295161},{"c":13.36,"h":13.4929,"l":13.09,"n":691,"o":13.21,"t":"2026-09-25T04:00:00Z","v":30032,"vw":13.297459},{"c":12.26,"h":13.12,"l":12.16,"n":610,"o":13.12,"t":"2026-09-28T04:00:00Z","v":31281,"vw":12.698082},{"c":12,"h":12.35,"l":11.73,"n":928,"o":12.35,"t":"2026-09-29T04:00:00Z","v":39602,"vw":12.05529},{"c":12.18,"h":12.22,"l":11.52,"n":909,"o":11.95,"t":"2026-09-30T04:00:00Z","v":60320,"vw":12.013253},{"c":11.53,"h":12.21,"l":11.52,"n":948,"o":12.21,"t":"2026-10-01T04:00:00Z","v":56904,"vw":11.738427},{"c":11.95,"h":12.3398,"l":11.53,"n":1007,"o":11.67,"t":"2026-10-02T04:00:00Z","v":48937,"vw":11.819451},{"c":11.55,"h":12.38,"l":11.54,"n":958,"o":11.95,"t":"2026-10-05T04:00:00Z","v":48621,"vw":11.928548},{"c":11.17,"h":11.62,"l":11.03,"n":826,"o":11.62,"t":"2026-10-06T04:00:00Z","v":36432,"vw":11.212104},{"c":11.3,"h":11.3,"l":11.04,"n":832,"o":11.04,"t":"2026-10-07T04:00:00Z","v":14105,"vw":11.172087},{"c":10.84,"h":11.4,"l":10.68,"n":891,"o":11.21,"t":"2026-10-08T04:00:00Z","v":39389,"vw":10.972617},{"c":11.09,"h":11.51,"l":10.95,"n":634,"o":11.0125,"t":"2026-10-09T04:00:00Z","v":31715,"vw":11.102075},{"c":11.18,"h":11.25,"l":11.1,"n":527,"o":11.2,"t":"2026-10-12T04:00:00Z","v":22654,"vw":11.172063},{"c":11.25,"h":11.53,"l":11.18,"n":455,"o":11.18,"t":"2026-10-13T04:00:00Z","v":23239,"vw":11.223536},{"c":11,"h":11.39,"l":10.92,"n":871,"o":11.26,"t":"2026-10-14T04:00:00Z","v":37227,"vw":11.154608},{"c":11.36,"h":11.43,"l":10.8001,"n":644,"o":10.91,"t":"2026-10-15T04:00:00Z","v":47243,"vw":11.16677},{"c":11.09,"h":11.38,"l":10.885,"n":1275,"o":11.38,"t":"2026-10-16T04:00:00Z","v":62873,"vw":11.050899},{"c":11.19,"h":11.485,"l":11.14,"n":981,"o":11.26,"t":"2026-10-19T04:00:00Z","v":30418,"vw":11.235896},{"c":10.83,"h":11.58,"l":10.75,"n":1122,"o":11.17,"t":"2026-10-20T04:00:00Z","v":30459,"vw":11.153392},{"c":10.83,"h":11.005,"l":10.77,"n":800,"o":10.81,"t":"2026-10-21T04:00:00Z","v":17603,"vw":10.890065},{"c":10.15,"h":11.325,"l":10.06,"n":877,"o":11.325,"t":"2026-10-22T04:00:00Z","v":35393,"vw":10.371682}],"volatilityBars":[{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-08-24T13:15:00Z","v":141,"vw":13.9},{"c":13.99,"h":14.18,"l":13.49,"n":74,"o":14.14,"t":"2026-08-24T13:30:00Z","v":13270,"vw":13.782181},{"c":13.99,"h":14.1,"l":13.99,"n":52,"o":14.08,"t":"2026-08-24T13:45:00Z","v":2377,"vw":14.03395},{"c":14.22,"h":14.46,"l":13.88,"n":60,"o":13.88,"t":"2026-08-24T14:00:00Z","v":8389,"vw":14.040303},{"c":14.45,"h":14.48,"l":14.15,"n":8,"o":14.47,"t":"2026-08-24T14:15:00Z","v":1526,"vw":14.24},{"c":14.2438,"h":14.48,"l":14.2438,"n":10,"o":14.48,"t":"2026-08-24T14:30:00Z","v":537,"vw":14.398765},{"c":14.4,"h":14.4,"l":14.4,"n":7,"o":14.4,"t":"2026-08-24T14:45:00Z","v":293,"vw":14.4},{"c":14.47,"h":14.47,"l":14.46,"n":10,"o":14.46,"t":"2026-08-24T15:00:00Z","v":406,"vw":14.466667},{"c":14.52,"h":14.55,"l":14.29,"n":48,"o":14.46,"t":"2026-08-24T15:15:00Z","v":4359,"vw":14.44995},{"c":14.49,"h":14.49,"l":14.43,"n":7,"o":14.43,"t":"2026-08-24T15:30:00Z","v":459,"vw":14.462764},{"c":14.395,"h":14.53,"l":14.395,"n":12,"o":14.49,"t":"2026-08-24T15:45:00Z","v":507,"vw":14.471667},{"c":14.53,"h":14.53,"l":14.53,"n":4,"o":14.53,"t":"2026-08-24T16:00:00Z","v":346,"vw":14.53},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-08-24T16:15:00Z","v":100,"vw":14.52},{"c":14.39,"h":14.41,"l":14.37,"n":14,"o":14.41,"t":"2026-08-24T16:30:00Z","v":1278,"vw":14.393559},{"c":14.16,"h":14.22,"l":14.16,"n":25,"o":14.22,"t":"2026-08-24T16:45:00Z","v":3479,"vw":14.17992},{"c":14.14,"h":14.35,"l":14.14,"n":34,"o":14.175,"t":"2026-08-24T17:15:00Z","v":2773,"vw":14.188369},{"c":14.16,"h":14.16,"l":14.12,"n":7,"o":14.12,"t":"2026-08-24T17:30:00Z","v":356,"vw":14.14},{"c":14.05,"h":14.13,"l":14,"n":39,"o":14.1,"t":"2026-08-24T17:45:00Z","v":3190,"vw":14.053148},{"c":14.07,"h":14.08,"l":14.07,"n":19,"o":14.08,"t":"2026-08-24T18:30:00Z","v":1216,"vw":14.07207},{"c":14.24,"h":14.24,"l":14.18,"n":14,"o":14.18,"t":"2026-08-24T19:00:00Z","v":494,"vw":14.21},{"c":14.2,"h":14.2,"l":14.2,"n":3,"o":14.2,"t":"2026-08-24T19:15:00Z","v":300,"vw":14.2},{"c":14.11,"h":14.12,"l":14.11,"n":22,"o":14.12,"t":"2026-08-24T19:30:00Z","v":553,"vw":14.116667},{"c":14.09,"h":14.095,"l":14.02,"n":83,"o":14.02,"t":"2026-08-24T19:45:00Z","v":4353,"vw":14.065369},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-08-24T20:00:00Z","v":850,"vw":14.16},{"c":13.89,"h":14.07,"l":13.71,"n":102,"o":14.07,"t":"2026-08-25T13:30:00Z","v":11882,"vw":13.839887},{"c":13.86,"h":14.03,"l":13.86,"n":50,"o":13.9,"t":"2026-08-25T13:45:00Z","v":2117,"vw":13.94859},{"c":13.82,"h":13.82,"l":13.82,"n":11,"o":13.82,"t":"2026-08-25T14:30:00Z","v":424,"vw":13.82},{"c":13.9,"h":13.9,"l":13.9,"n":6,"o":13.9,"t":"2026-08-25T14:45:00Z","v":241,"vw":13.9},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-08-25T15:45:00Z","v":122,"vw":13.88},{"c":13.99,"h":14,"l":13.87,"n":161,"o":13.87,"t":"2026-08-25T16:00:00Z","v":7589,"vw":13.98244},{"c":13.9,"h":13.94,"l":13.745,"n":43,"o":13.94,"t":"2026-08-25T16:15:00Z","v":1362,"vw":13.83875},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-08-25T17:15:00Z","v":114,"vw":13.95},{"c":13.95,"h":13.95,"l":13.82,"n":30,"o":13.82,"t":"2026-08-25T17:30:00Z","v":1273,"vw":13.892771},{"c":13.87,"h":13.93,"l":13.87,"n":26,"o":13.92,"t":"2026-08-25T17:45:00Z","v":823,"vw":13.910555},{"c":13.71,"h":13.9,"l":13.71,"n":141,"o":13.9,"t":"2026-08-25T18:00:00Z","v":7775,"vw":13.862463},{"c":13.84,"h":13.84,"l":13.715,"n":21,"o":13.735,"t":"2026-08-25T18:15:00Z","v":1522,"vw":13.768928},{"c":13.73,"h":13.73,"l":13.73,"n":6,"o":13.73,"t":"2026-08-25T19:15:00Z","v":220,"vw":13.73},{"c":13.89,"h":13.89,"l":13.86,"n":39,"o":13.86,"t":"2026-08-25T19:45:00Z","v":467,"vw":13.875},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-08-25T20:00:00Z","v":831,"vw":13.8},{"c":13.75,"h":14,"l":13.66,"n":127,"o":13.75,"t":"2026-08-26T13:30:00Z","v":6940,"vw":13.85265},{"c":13.75,"h":14,"l":13.75,"n":518,"o":13.87,"t":"2026-08-26T14:00:00Z","v":15505,"vw":13.855991},{"c":13.7601,"h":13.7601,"l":13.7601,"n":3,"o":13.7601,"t":"2026-08-26T14:15:00Z","v":169,"vw":13.7601},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-08-26T14:30:00Z","v":203,"vw":13.8},{"c":13.79,"h":13.79,"l":13.76,"n":24,"o":13.7618,"t":"2026-08-26T15:00:00Z","v":3585,"vw":13.781882},{"c":13.79,"h":13.79,"l":13.79,"n":4,"o":13.79,"t":"2026-08-26T15:15:00Z","v":120,"vw":13.79},{"c":13.64,"h":13.82,"l":13.64,"n":46,"o":13.82,"t":"2026-08-26T15:30:00Z","v":2799,"vw":13.777421},{"c":13.71,"h":13.79,"l":13.675,"n":35,"o":13.675,"t":"2026-08-26T15:45:00Z","v":2510,"vw":13.741739},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-08-26T16:15:00Z","v":340,"vw":13.64},{"c":13.795,"h":13.82,"l":13.64,"n":44,"o":13.64,"t":"2026-08-26T16:30:00Z","v":3530,"vw":13.773458},{"c":13.795,"h":13.99,"l":13.795,"n":2,"o":13.99,"t":"2026-08-26T16:45:00Z","v":600,"vw":13.9575},{"c":13.74,"h":13.82,"l":13.74,"n":11,"o":13.82,"t":"2026-08-26T17:00:00Z","v":554,"vw":13.784912},{"c":13.555,"h":13.855,"l":13.5,"n":107,"o":13.855,"t":"2026-08-26T17:15:00Z","v":4696,"vw":13.710728},{"c":13.405,"h":13.545,"l":13.405,"n":34,"o":13.545,"t":"2026-08-26T17:30:00Z","v":3080,"vw":13.495055},{"c":13.69,"h":13.705,"l":13.5,"n":27,"o":13.5,"t":"2026-08-26T17:45:00Z","v":3028,"vw":13.591168},{"c":13.83,"h":13.83,"l":13.8,"n":11,"o":13.81,"t":"2026-08-26T18:00:00Z","v":866,"vw":13.81125},{"c":13.745,"h":13.745,"l":13.745,"n":2,"o":13.745,"t":"2026-08-26T18:45:00Z","v":101,"vw":13.745},{"c":13.83,"h":13.97,"l":13.79,"n":88,"o":13.8817,"t":"2026-08-26T19:00:00Z","v":5203,"vw":13.921458},{"c":13.75,"h":13.99,"l":13.675,"n":279,"o":13.88,"t":"2026-08-26T19:15:00Z","v":18597,"vw":13.876166},{"c":13.67,"h":13.85,"l":13.49,"n":259,"o":13.645,"t":"2026-08-26T19:30:00Z","v":15721,"vw":13.703068},{"c":13.92,"h":13.95,"l":13.78,"n":126,"o":13.78,"t":"2026-08-26T19:45:00Z","v":6052,"vw":13.829302},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-08-26T20:00:00Z","v":781,"vw":13.82},{"c":13.9776,"h":14.075,"l":13.75,"n":66,"o":13.83,"t":"2026-08-27T13:30:00Z","v":11168,"vw":13.869418},{"c":14.05,"h":14.19,"l":13.99,"n":30,"o":14.19,"t":"2026-08-27T13:45:00Z","v":8426,"vw":14.076584},{"c":13.92,"h":14.085,"l":13.92,"n":44,"o":14.085,"t":"2026-08-27T14:00:00Z","v":674,"vw":13.993991},{"c":13.77,"h":14.02,"l":13.76,"n":75,"o":13.9,"t":"2026-08-27T14:15:00Z","v":8043,"vw":13.898258},{"c":13.92,"h":13.92,"l":13.73,"n":23,"o":13.73,"t":"2026-08-27T14:30:00Z","v":1957,"vw":13.834701},{"c":14.01,"h":14.01,"l":14,"n":18,"o":14,"t":"2026-08-27T14:45:00Z","v":858,"vw":14.008},{"c":14.07,"h":14.07,"l":14.04,"n":15,"o":14.04,"t":"2026-08-27T15:00:00Z","v":592,"vw":14.046},{"c":14.24,"h":14.24,"l":14.07,"n":20,"o":14.07,"t":"2026-08-27T16:30:00Z","v":1353,"vw":14.110733},{"c":14.18,"h":14.18,"l":14,"n":104,"o":14.13,"t":"2026-08-27T16:45:00Z","v":5765,"vw":14.090761},{"c":14.31,"h":14.31,"l":14.2057,"n":11,"o":14.2057,"t":"2026-08-27T17:15:00Z","v":861,"vw":14.264657},{"c":14.24,"h":14.24,"l":14.19,"n":22,"o":14.19,"t":"2026-08-27T17:45:00Z","v":688,"vw":14.206667},{"c":14.19,"h":14.245,"l":14.19,"n":49,"o":14.245,"t":"2026-08-27T18:15:00Z","v":1514,"vw":14.216698},{"c":14.17,"h":14.18,"l":14.0718,"n":24,"o":14.13,"t":"2026-08-27T18:30:00Z","v":1661,"vw":14.115454},{"c":14.2,"h":14.25,"l":14.2,"n":49,"o":14.25,"t":"2026-08-27T18:45:00Z","v":2046,"vw":14.239899},{"c":14.3,"h":14.31,"l":14.3,"n":14,"o":14.31,"t":"2026-08-27T19:00:00Z","v":596,"vw":14.3025},{"c":14.205,"h":14.205,"l":14.205,"n":2,"o":14.205,"t":"2026-08-27T19:15:00Z","v":103,"vw":14.205},{"c":14.07,"h":14.23,"l":14.07,"n":23,"o":14.16,"t":"2026-08-27T19:30:00Z","v":1055,"vw":14.151761},{"c":14.04,"h":14.175,"l":14,"n":375,"o":14,"t":"2026-08-27T19:45:00Z","v":18343,"vw":14.03196},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-08-27T20:00:00Z","v":713,"vw":14},{"c":14.1,"h":14.22,"l":13.75,"n":141,"o":14.04,"t":"2026-08-28T13:30:00Z","v":26475,"vw":13.98777},{"c":14.035,"h":14.04,"l":14.01,"n":20,"o":14.04,"t":"2026-08-28T13:45:00Z","v":3429,"vw":14.03438},{"c":13.65,"h":13.82,"l":13.525,"n":143,"o":13.82,"t":"2026-08-28T14:15:00Z","v":5180,"vw":13.723277},{"c":13.925,"h":14.185,"l":13.63,"n":60,"o":13.63,"t":"2026-08-28T14:30:00Z","v":7052,"vw":13.812397},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-08-28T14:45:00Z","v":100,"vw":14.06},{"c":14.08,"h":14.08,"l":14.08,"n":12,"o":14.08,"t":"2026-08-28T15:15:00Z","v":272,"vw":14.08},{"c":13.98,"h":14.145,"l":13.95,"n":94,"o":14.01,"t":"2026-08-28T15:30:00Z","v":4704,"vw":13.985196},{"c":13.8,"h":14.09,"l":13.7,"n":159,"o":14.09,"t":"2026-08-28T15:45:00Z","v":9345,"vw":13.949629},{"c":13.66,"h":13.66,"l":13.66,"n":37,"o":13.66,"t":"2026-08-28T16:00:00Z","v":585,"vw":13.66},{"c":13.6,"h":13.6,"l":13.29,"n":128,"o":13.54,"t":"2026-08-28T16:15:00Z","v":6681,"vw":13.491981},{"c":13.53,"h":13.775,"l":13.53,"n":20,"o":13.775,"t":"2026-08-28T16:30:00Z","v":745,"vw":13.693333},{"c":14.005,"h":14.03,"l":13.61,"n":21,"o":13.61,"t":"2026-08-28T16:45:00Z","v":2974,"vw":13.982777},{"c":13.81,"h":13.81,"l":13.81,"n":10,"o":13.81,"t":"2026-08-28T17:00:00Z","v":472,"vw":13.81},{"c":13.97,"h":14.035,"l":13.79,"n":53,"o":13.79,"t":"2026-08-28T17:15:00Z","v":6636,"vw":13.894246},{"c":13.96,"h":13.98,"l":13.92,"n":45,"o":13.92,"t":"2026-08-28T17:30:00Z","v":1891,"vw":13.949873},{"c":14,"h":14.04,"l":13.965,"n":42,"o":14.04,"t":"2026-08-28T17:45:00Z","v":3203,"vw":14.003559},{"c":13.91,"h":13.94,"l":13.9,"n":32,"o":13.91,"t":"2026-08-28T18:00:00Z","v":2225,"vw":13.92097},{"c":13.995,"h":14.07,"l":13.995,"n":9,"o":14.07,"t":"2026-08-28T18:15:00Z","v":355,"vw":14.020424},{"c":13.985,"h":14.06,"l":13.92,"n":11,"o":13.92,"t":"2026-08-28T18:30:00Z","v":488,"vw":14.00375},{"c":14,"h":14.03,"l":13.98,"n":74,"o":14.03,"t":"2026-08-28T19:00:00Z","v":1745,"vw":14.003333},{"c":13.965,"h":13.99,"l":13.94,"n":47,"o":13.99,"t":"2026-08-28T19:15:00Z","v":1432,"vw":13.965587},{"c":14,"h":14.03,"l":13.945,"n":124,"o":13.98,"t":"2026-08-28T19:30:00Z","v":6531,"vw":14.001559},{"c":13.96,"h":14.09,"l":13.95,"n":203,"o":14,"t":"2026-08-28T19:45:00Z","v":6369,"vw":13.991526},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-08-28T20:00:00Z","v":2536,"vw":13.94},{"c":13.8,"h":13.85,"l":13.74,"n":41,"o":13.74,"t":"2026-08-31T13:30:00Z","v":2424,"vw":13.760456},{"c":13.63,"h":13.8,"l":13.63,"n":4,"o":13.8,"t":"2026-08-31T13:45:00Z","v":207,"vw":13.715},{"c":13.625,"h":13.7,"l":13.515,"n":439,"o":13.525,"t":"2026-08-31T14:15:00Z","v":13625,"vw":13.641877},{"c":13.67,"h":13.73,"l":13.62,"n":65,"o":13.72,"t":"2026-08-31T14:30:00Z","v":2066,"vw":13.68276},{"c":13.52,"h":13.67,"l":13.415,"n":44,"o":13.67,"t":"2026-08-31T14:45:00Z","v":2702,"vw":13.558363},{"c":13.64,"h":13.65,"l":13.64,"n":12,"o":13.64,"t":"2026-08-31T15:00:00Z","v":586,"vw":13.642},{"c":13.49,"h":13.53,"l":13.49,"n":40,"o":13.53,"t":"2026-08-31T15:30:00Z","v":1317,"vw":13.51},{"c":13.58,"h":13.59,"l":13.53,"n":59,"o":13.53,"t":"2026-08-31T15:45:00Z","v":2054,"vw":13.572308},{"c":13.55,"h":13.58,"l":13.5,"n":39,"o":13.58,"t":"2026-08-31T16:00:00Z","v":2461,"vw":13.560463},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-08-31T16:15:00Z","v":100,"vw":13.55},{"c":13.78,"h":13.8,"l":13.632,"n":139,"o":13.67,"t":"2026-08-31T16:30:00Z","v":8120,"vw":13.752546},{"c":13.7607,"h":13.7607,"l":13.75,"n":4,"o":13.75,"t":"2026-08-31T16:45:00Z","v":2350,"vw":13.760224},{"c":13.8,"h":13.8,"l":13.65,"n":49,"o":13.68,"t":"2026-08-31T17:00:00Z","v":4302,"vw":13.717471},{"c":13.67,"h":13.67,"l":13.66,"n":22,"o":13.66,"t":"2026-08-31T17:30:00Z","v":459,"vw":13.666667},{"c":13.56,"h":13.56,"l":13.56,"n":2,"o":13.56,"t":"2026-08-31T17:45:00Z","v":128,"vw":13.56},{"c":13.76,"h":13.85,"l":13.72,"n":120,"o":13.74,"t":"2026-08-31T18:00:00Z","v":11092,"vw":13.786445},{"c":13.9,"h":13.9,"l":13.9,"n":6,"o":13.9,"t":"2026-08-31T18:15:00Z","v":206,"vw":13.9},{"c":13.89,"h":13.89,"l":13.69,"n":137,"o":13.81,"t":"2026-08-31T18:30:00Z","v":13226,"vw":13.782122},{"c":13.8,"h":13.9,"l":13.725,"n":11,"o":13.725,"t":"2026-08-31T18:45:00Z","v":863,"vw":13.810107},{"c":13.99,"h":14.12,"l":13.86,"n":74,"o":13.92,"t":"2026-08-31T19:00:00Z","v":5292,"vw":14.01333},{"c":13.91,"h":14.05,"l":13.74,"n":78,"o":14.04,"t":"2026-08-31T19:15:00Z","v":6553,"vw":13.971622},{"c":13.85,"h":13.99,"l":13.85,"n":28,"o":13.97,"t":"2026-08-31T19:30:00Z","v":1416,"vw":13.961923},{"c":13.8,"h":14.23,"l":13.8,"n":245,"o":13.99,"t":"2026-08-31T19:45:00Z","v":9900,"vw":13.928438},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-08-31T20:00:00Z","v":15117,"vw":13.92},{"c":13.77,"h":13.77,"l":13.77,"n":5,"o":13.77,"t":"2026-09-01T13:30:00Z","v":1706,"vw":13.77},{"c":13.715,"h":13.75,"l":13.57,"n":9,"o":13.75,"t":"2026-09-01T13:45:00Z","v":1318,"vw":13.595917},{"c":13.57,"h":13.57,"l":13.57,"n":5,"o":13.57,"t":"2026-09-01T14:00:00Z","v":328,"vw":13.57},{"c":13.9,"h":13.9,"l":13.6,"n":115,"o":13.66,"t":"2026-09-01T14:15:00Z","v":7719,"vw":13.781037},{"c":13.9,"h":13.97,"l":13.75,"n":41,"o":13.9,"t":"2026-09-01T14:30:00Z","v":9638,"vw":13.831186},{"c":13.84,"h":14,"l":13.84,"n":40,"o":13.97,"t":"2026-09-01T14:45:00Z","v":2619,"vw":13.908218},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-09-01T15:00:00Z","v":106,"vw":13.83},{"c":13.82,"h":13.82,"l":13.685,"n":15,"o":13.72,"t":"2026-09-01T15:15:00Z","v":1022,"vw":13.719167},{"c":13.7,"h":13.83,"l":13.7,"n":15,"o":13.83,"t":"2026-09-01T15:30:00Z","v":953,"vw":13.75},{"c":13.81,"h":13.81,"l":13.463,"n":15,"o":13.463,"t":"2026-09-01T15:45:00Z","v":1148,"vw":13.619295},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-09-01T16:00:00Z","v":178,"vw":13.62},{"c":13.8,"h":13.8,"l":13.8,"n":11,"o":13.8,"t":"2026-09-01T16:15:00Z","v":1312,"vw":13.8},{"c":13.75,"h":13.8,"l":13.67,"n":28,"o":13.8,"t":"2026-09-01T16:30:00Z","v":1260,"vw":13.746408},{"c":13.77,"h":13.85,"l":13.75,"n":36,"o":13.78,"t":"2026-09-01T16:45:00Z","v":1917,"vw":13.794311},{"c":13.72,"h":13.975,"l":13.67,"n":31,"o":13.855,"t":"2026-09-01T17:00:00Z","v":4174,"vw":13.729324},{"c":13.79,"h":13.79,"l":13.79,"n":7,"o":13.79,"t":"2026-09-01T17:15:00Z","v":376,"vw":13.79},{"c":13.785,"h":13.825,"l":13.785,"n":5,"o":13.825,"t":"2026-09-01T17:45:00Z","v":243,"vw":13.805198},{"c":13.77,"h":13.77,"l":13.77,"n":11,"o":13.77,"t":"2026-09-01T18:00:00Z","v":251,"vw":13.77},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-09-01T18:15:00Z","v":102,"vw":13.7},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-09-01T18:30:00Z","v":103,"vw":13.7},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-09-01T18:45:00Z","v":115,"vw":13.43},{"c":13.65,"h":13.65,"l":13.555,"n":47,"o":13.59,"t":"2026-09-01T19:00:00Z","v":1945,"vw":13.60509},{"c":13.64,"h":13.8334,"l":13.57,"n":79,"o":13.705,"t":"2026-09-01T19:15:00Z","v":2154,"vw":13.686655},{"c":13.555,"h":13.555,"l":13.555,"n":2,"o":13.555,"t":"2026-09-01T19:30:00Z","v":101,"vw":13.555},{"c":13.51,"h":13.625,"l":13.464,"n":174,"o":13.56,"t":"2026-09-01T19:45:00Z","v":5196,"vw":13.550337},{"c":13.52,"h":13.52,"l":13.52,"n":4,"o":13.52,"t":"2026-09-01T20:00:00Z","v":2973,"vw":13.52},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-09-01T20:15:00Z","v":888,"vw":13.52},{"c":13.62,"h":13.62,"l":13.62,"n":36,"o":13.62,"t":"2026-09-02T13:30:00Z","v":1639,"vw":13.62},{"c":13.64,"h":13.64,"l":13.64,"n":6,"o":13.64,"t":"2026-09-02T14:00:00Z","v":213,"vw":13.64},{"c":14,"h":14,"l":13.64,"n":117,"o":13.64,"t":"2026-09-02T14:15:00Z","v":4716,"vw":13.850233},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-09-02T14:30:00Z","v":1503,"vw":13.75},{"c":13.8,"h":13.9,"l":13.75,"n":170,"o":13.88,"t":"2026-09-02T14:45:00Z","v":9864,"vw":13.826352},{"c":13.95,"h":13.95,"l":13.745,"n":130,"o":13.85,"t":"2026-09-02T15:00:00Z","v":2696,"vw":13.912261},{"c":13.96,"h":13.96,"l":13.75,"n":17,"o":13.96,"t":"2026-09-02T16:00:00Z","v":525,"vw":13.89},{"c":13.775,"h":13.775,"l":13.775,"n":3,"o":13.775,"t":"2026-09-02T16:15:00Z","v":177,"vw":13.775},{"c":13.85,"h":13.85,"l":13.76,"n":7,"o":13.76,"t":"2026-09-02T16:45:00Z","v":625,"vw":13.818281},{"c":13.79,"h":13.795,"l":13.75,"n":15,"o":13.75,"t":"2026-09-02T17:00:00Z","v":912,"vw":13.770535},{"c":13.965,"h":13.965,"l":13.77,"n":10,"o":13.78,"t":"2026-09-02T17:15:00Z","v":1144,"vw":13.803336},{"c":13.77,"h":13.84,"l":13.77,"n":21,"o":13.82,"t":"2026-09-02T17:45:00Z","v":1007,"vw":13.817234},{"c":13.73,"h":13.82,"l":13.73,"n":4,"o":13.82,"t":"2026-09-02T18:00:00Z","v":370,"vw":13.79},{"c":13.85,"h":13.85,"l":13.775,"n":8,"o":13.775,"t":"2026-09-02T18:15:00Z","v":783,"vw":13.821401},{"c":13.91,"h":13.925,"l":13.78,"n":57,"o":13.85,"t":"2026-09-02T18:30:00Z","v":5064,"vw":13.885796},{"c":13.92,"h":13.96,"l":13.895,"n":28,"o":13.91,"t":"2026-09-02T18:45:00Z","v":2348,"vw":13.933306},{"c":13.88,"h":13.94,"l":13.8712,"n":18,"o":13.8712,"t":"2026-09-02T19:00:00Z","v":3281,"vw":13.900622},{"c":13.97,"h":13.97,"l":13.87,"n":18,"o":13.9,"t":"2026-09-02T19:15:00Z","v":883,"vw":13.917985},{"c":13.9,"h":13.96,"l":13.87,"n":38,"o":13.88,"t":"2026-09-02T19:30:00Z","v":2258,"vw":13.899468},{"c":13.68,"h":13.9,"l":13.64,"n":166,"o":13.9,"t":"2026-09-02T19:45:00Z","v":15690,"vw":13.82485},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-09-02T20:00:00Z","v":1677,"vw":13.65},{"c":13.84,"h":14,"l":13.75,"n":30,"o":13.89,"t":"2026-09-03T13:30:00Z","v":5292,"vw":13.86318},{"c":13.84,"h":13.94,"l":13.84,"n":10,"o":13.94,"t":"2026-09-03T13:45:00Z","v":429,"vw":13.87663},{"c":13.12,"h":13.75,"l":13.0083,"n":76,"o":13.73,"t":"2026-09-03T14:00:00Z","v":8730,"vw":13.437543},{"c":13.43,"h":13.43,"l":13.43,"n":5,"o":13.43,"t":"2026-09-03T14:15:00Z","v":279,"vw":13.43},{"c":13.16,"h":13.2,"l":13,"n":125,"o":13.14,"t":"2026-09-03T14:30:00Z","v":5091,"vw":13.07402},{"c":13.29,"h":13.38,"l":13,"n":321,"o":13,"t":"2026-09-03T14:45:00Z","v":17114,"vw":13.069462},{"c":13.51,"h":13.51,"l":13.47,"n":10,"o":13.47,"t":"2026-09-03T15:15:00Z","v":579,"vw":13.499446},{"c":13.34,"h":13.39,"l":13.255,"n":35,"o":13.3,"t":"2026-09-03T15:45:00Z","v":2106,"vw":13.289412},{"c":13.29,"h":13.31,"l":13.29,"n":21,"o":13.31,"t":"2026-09-03T16:15:00Z","v":865,"vw":13.306732},{"c":13.42,"h":13.49,"l":13.34,"n":64,"o":13.45,"t":"2026-09-03T17:00:00Z","v":3779,"vw":13.417204},{"c":13.45,"h":13.45,"l":13.45,"n":7,"o":13.45,"t":"2026-09-03T17:30:00Z","v":464,"vw":13.45},{"c":13.57,"h":13.59,"l":13.47,"n":44,"o":13.47,"t":"2026-09-03T18:00:00Z","v":2424,"vw":13.517647},{"c":13.57,"h":13.575,"l":13.57,"n":5,"o":13.575,"t":"2026-09-03T18:30:00Z","v":326,"vw":13.573333},{"c":13.56,"h":13.65,"l":13.55,"n":30,"o":13.585,"t":"2026-09-03T18:45:00Z","v":1154,"vw":13.593785},{"c":13.53,"h":13.56,"l":13.53,"n":2,"o":13.56,"t":"2026-09-03T19:00:00Z","v":200,"vw":13.545},{"c":13.58,"h":13.58,"l":13.5,"n":24,"o":13.52,"t":"2026-09-03T19:15:00Z","v":1356,"vw":13.512222},{"c":13.5,"h":13.53,"l":13.45,"n":122,"o":13.53,"t":"2026-09-03T19:30:00Z","v":10266,"vw":13.485895},{"c":13.46,"h":13.5,"l":13.33,"n":97,"o":13.5,"t":"2026-09-03T19:45:00Z","v":3226,"vw":13.450754},{"c":13.46,"h":13.46,"l":13.46,"n":5,"o":13.46,"t":"2026-09-03T20:00:00Z","v":1843,"vw":13.46},{"c":13.62,"h":13.62,"l":13.47,"n":16,"o":13.47,"t":"2026-09-04T13:30:00Z","v":1941,"vw":13.562548},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-09-04T13:45:00Z","v":528,"vw":13.5},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-09-04T14:00:00Z","v":146,"vw":13.46},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-04T14:15:00Z","v":100,"vw":13.46},{"c":13.5,"h":13.62,"l":13.5,"n":30,"o":13.5,"t":"2026-09-04T14:30:00Z","v":4050,"vw":13.526725},{"c":13.57,"h":13.57,"l":13.5,"n":25,"o":13.51,"t":"2026-09-04T15:00:00Z","v":3263,"vw":13.509163},{"c":13.75,"h":13.75,"l":13.5,"n":32,"o":13.535,"t":"2026-09-04T15:15:00Z","v":8040,"vw":13.558141},{"c":13.795,"h":13.845,"l":13.683,"n":34,"o":13.69,"t":"2026-09-04T15:30:00Z","v":3098,"vw":13.726451},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-09-04T16:00:00Z","v":122,"vw":13.7},{"c":13.645,"h":13.645,"l":13.645,"n":3,"o":13.645,"t":"2026-09-04T16:15:00Z","v":140,"vw":13.645},{"c":13.68,"h":13.725,"l":13.68,"n":9,"o":13.725,"t":"2026-09-04T17:30:00Z","v":384,"vw":13.7025},{"c":13.71,"h":13.71,"l":13.65,"n":30,"o":13.65,"t":"2026-09-04T18:30:00Z","v":1569,"vw":13.676887},{"c":13.67,"h":13.67,"l":13.67,"n":5,"o":13.67,"t":"2026-09-04T18:45:00Z","v":475,"vw":13.67},{"c":13.62,"h":13.7,"l":13.62,"n":27,"o":13.63,"t":"2026-09-04T19:00:00Z","v":1401,"vw":13.635065},{"c":13.609,"h":13.609,"l":13.5232,"n":6,"o":13.5232,"t":"2026-09-04T19:15:00Z","v":774,"vw":13.553213},{"c":13.45,"h":13.55,"l":13.45,"n":58,"o":13.55,"t":"2026-09-04T19:30:00Z","v":6994,"vw":13.46213},{"c":13.54,"h":13.63,"l":13.415,"n":119,"o":13.415,"t":"2026-09-04T19:45:00Z","v":16132,"vw":13.492745},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-09-04T20:00:00Z","v":856,"vw":13.55},{"c":13.3173,"h":13.58,"l":13.3,"n":79,"o":13.53,"t":"2026-09-08T13:30:00Z","v":13855,"vw":13.4929},{"c":13.43,"h":13.45,"l":13.145,"n":280,"o":13.2,"t":"2026-09-08T13:45:00Z","v":6362,"vw":13.306464},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-09-08T14:00:00Z","v":101,"vw":13.32},{"c":13.14,"h":13.32,"l":13.105,"n":62,"o":13.32,"t":"2026-09-08T14:15:00Z","v":10172,"vw":13.18835},{"c":13.175,"h":13.19,"l":13,"n":97,"o":13.01,"t":"2026-09-08T14:30:00Z","v":4394,"vw":13.044016},{"c":13.01,"h":13.01,"l":13.01,"n":4,"o":13.01,"t":"2026-09-08T14:45:00Z","v":203,"vw":13.01},{"c":13.2699,"h":13.36,"l":13,"n":149,"o":13,"t":"2026-09-08T15:00:00Z","v":8480,"vw":13.159993},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-08T15:15:00Z","v":100,"vw":13.22},{"c":13.3252,"h":13.3252,"l":13.2,"n":14,"o":13.21,"t":"2026-09-08T15:30:00Z","v":897,"vw":13.276942},{"c":13.3,"h":13.3,"l":13.22,"n":7,"o":13.22,"t":"2026-09-08T15:45:00Z","v":282,"vw":13.26},{"c":13.21,"h":13.29,"l":13.21,"n":8,"o":13.29,"t":"2026-09-08T16:00:00Z","v":603,"vw":13.274},{"c":13.2,"h":13.21,"l":13.2,"n":6,"o":13.21,"t":"2026-09-08T16:15:00Z","v":265,"vw":13.205},{"c":13.31,"h":13.36,"l":13.21,"n":15,"o":13.21,"t":"2026-09-08T16:30:00Z","v":885,"vw":13.3225},{"c":13.3,"h":13.31,"l":13.3,"n":5,"o":13.31,"t":"2026-09-08T16:45:00Z","v":309,"vw":13.306667},{"c":13.31,"h":13.31,"l":13.31,"n":3,"o":13.31,"t":"2026-09-08T17:00:00Z","v":210,"vw":13.31},{"c":13.3,"h":13.31,"l":13.3,"n":15,"o":13.31,"t":"2026-09-08T17:15:00Z","v":430,"vw":13.303333},{"c":13.31,"h":13.31,"l":13.31,"n":11,"o":13.31,"t":"2026-09-08T17:30:00Z","v":255,"vw":13.31},{"c":13.36,"h":13.45,"l":13.31,"n":15,"o":13.31,"t":"2026-09-08T17:45:00Z","v":504,"vw":13.3675},{"c":13.46,"h":13.46,"l":13.39,"n":16,"o":13.39,"t":"2026-09-08T18:00:00Z","v":756,"vw":13.431667},{"c":13.41,"h":13.48,"l":13.41,"n":6,"o":13.48,"t":"2026-09-08T18:15:00Z","v":405,"vw":13.445},{"c":13.41,"h":13.45,"l":13.41,"n":6,"o":13.4481,"t":"2026-09-08T18:30:00Z","v":1212,"vw":13.446508},{"c":13.44,"h":13.44,"l":13.42,"n":33,"o":13.42,"t":"2026-09-08T18:45:00Z","v":2374,"vw":13.428323},{"c":13.39,"h":13.45,"l":13.39,"n":35,"o":13.45,"t":"2026-09-08T19:00:00Z","v":1476,"vw":13.41254},{"c":13.3,"h":13.39,"l":13.3,"n":31,"o":13.38,"t":"2026-09-08T19:15:00Z","v":5785,"vw":13.340568},{"c":13.345,"h":13.39,"l":13.3,"n":24,"o":13.34,"t":"2026-09-08T19:30:00Z","v":3329,"vw":13.333258},{"c":13.35,"h":13.415,"l":13.35,"n":15,"o":13.38,"t":"2026-09-08T19:45:00Z","v":1398,"vw":13.372902},{"c":13.48,"h":13.48,"l":13.48,"n":4,"o":13.48,"t":"2026-09-08T20:00:00Z","v":1446,"vw":13.48},{"c":13.375,"h":13.53,"l":13.34,"n":25,"o":13.49,"t":"2026-09-09T13:30:00Z","v":2136,"vw":13.452493},{"c":13.38,"h":13.38,"l":13.31,"n":8,"o":13.31,"t":"2026-09-09T13:45:00Z","v":214,"vw":13.345},{"c":13.38,"h":13.38,"l":13.38,"n":3,"o":13.38,"t":"2026-09-09T14:15:00Z","v":106,"vw":13.38},{"c":13.355,"h":13.355,"l":13.355,"n":2,"o":13.355,"t":"2026-09-09T14:30:00Z","v":200,"vw":13.355},{"c":13.4,"h":13.42,"l":13.355,"n":15,"o":13.355,"t":"2026-09-09T14:45:00Z","v":1224,"vw":13.38999},{"c":13.44,"h":13.44,"l":13.35,"n":14,"o":13.35,"t":"2026-09-09T15:00:00Z","v":1781,"vw":13.390621},{"c":13.41,"h":13.41,"l":13.41,"n":3,"o":13.41,"t":"2026-09-09T15:45:00Z","v":250,"vw":13.41},{"c":13.48,"h":13.53,"l":13.48,"n":22,"o":13.53,"t":"2026-09-09T16:30:00Z","v":1025,"vw":13.512533},{"c":13.42,"h":13.42,"l":13.42,"n":2,"o":13.42,"t":"2026-09-09T18:00:00Z","v":102,"vw":13.42},{"c":13.425,"h":13.425,"l":13.425,"n":2,"o":13.425,"t":"2026-09-09T18:30:00Z","v":103,"vw":13.425},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-09-09T18:45:00Z","v":100,"vw":13.36},{"c":13.41,"h":13.425,"l":13.35,"n":59,"o":13.35,"t":"2026-09-09T19:00:00Z","v":2997,"vw":13.370764},{"c":13.3,"h":13.36,"l":13.3,"n":72,"o":13.3545,"t":"2026-09-09T19:15:00Z","v":13800,"vw":13.319018},{"c":13.205,"h":13.205,"l":13.18,"n":5,"o":13.18,"t":"2026-09-09T19:30:00Z","v":311,"vw":13.188333},{"c":13.3,"h":13.3,"l":13.21,"n":22,"o":13.25,"t":"2026-09-09T19:45:00Z","v":1290,"vw":13.284},{"c":13.21,"h":13.21,"l":13.21,"n":3,"o":13.21,"t":"2026-09-09T20:00:00Z","v":508,"vw":13.21},{"c":13.14,"h":13.2,"l":13.14,"n":16,"o":13.2,"t":"2026-09-10T13:30:00Z","v":5842,"vw":13.186039},{"c":13.32,"h":13.36,"l":13.32,"n":8,"o":13.36,"t":"2026-09-10T13:45:00Z","v":709,"vw":13.333333},{"c":13.51,"h":13.51,"l":13.34,"n":13,"o":13.34,"t":"2026-09-10T14:00:00Z","v":2015,"vw":13.377483},{"c":13.46,"h":13.52,"l":13.46,"n":19,"o":13.47,"t":"2026-09-10T14:30:00Z","v":1653,"vw":13.49489},{"c":13.46,"h":13.46,"l":13.32,"n":14,"o":13.32,"t":"2026-09-10T14:45:00Z","v":5111,"vw":13.354148},{"c":13.41,"h":13.46,"l":13.41,"n":2,"o":13.46,"t":"2026-09-10T15:00:00Z","v":242,"vw":13.430661},{"c":13.445,"h":13.445,"l":13.445,"n":1,"o":13.445,"t":"2026-09-10T15:15:00Z","v":103,"vw":13.445},{"c":13.47,"h":13.47,"l":13.45,"n":8,"o":13.45,"t":"2026-09-10T15:30:00Z","v":660,"vw":13.463559},{"c":13.54,"h":13.65,"l":13.49,"n":68,"o":13.49,"t":"2026-09-10T15:45:00Z","v":5189,"vw":13.590062},{"c":13.65,"h":13.65,"l":13.54,"n":11,"o":13.59,"t":"2026-09-10T16:00:00Z","v":6387,"vw":13.56489},{"c":13.67,"h":13.72,"l":13.65,"n":19,"o":13.675,"t":"2026-09-10T16:15:00Z","v":2184,"vw":13.673926},{"c":13.71,"h":13.75,"l":13.67,"n":32,"o":13.69,"t":"2026-09-10T16:30:00Z","v":3243,"vw":13.710357},{"c":13.7,"h":13.7,"l":13.69,"n":17,"o":13.69,"t":"2026-09-10T17:00:00Z","v":1770,"vw":13.692472},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-09-10T17:15:00Z","v":100,"vw":13.72},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-09-10T17:45:00Z","v":1310,"vw":13.64},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-09-10T18:00:00Z","v":201,"vw":13.72},{"c":13.668,"h":13.668,"l":13.668,"n":1,"o":13.668,"t":"2026-09-10T18:30:00Z","v":132,"vw":13.668},{"c":13.67,"h":13.67,"l":13.67,"n":23,"o":13.67,"t":"2026-09-10T18:45:00Z","v":466,"vw":13.67},{"c":13.69,"h":13.69,"l":13.64,"n":15,"o":13.64,"t":"2026-09-10T19:00:00Z","v":842,"vw":13.675708},{"c":13.63,"h":13.71,"l":13.52,"n":68,"o":13.71,"t":"2026-09-10T19:15:00Z","v":10804,"vw":13.587544},{"c":13.73,"h":13.73,"l":13.64,"n":18,"o":13.64,"t":"2026-09-10T19:30:00Z","v":991,"vw":13.655},{"c":13.66,"h":13.74,"l":13.66,"n":59,"o":13.67,"t":"2026-09-10T19:45:00Z","v":1868,"vw":13.702698},{"c":13.71,"h":13.71,"l":13.71,"n":4,"o":13.71,"t":"2026-09-10T20:00:00Z","v":814,"vw":13.71},{"c":13.615,"h":13.79,"l":13.51,"n":59,"o":13.75,"t":"2026-09-11T13:30:00Z","v":9562,"vw":13.606025},{"c":13.64,"h":13.64,"l":13.54,"n":22,"o":13.56,"t":"2026-09-11T13:45:00Z","v":752,"vw":13.563333},{"c":13.65,"h":13.65,"l":13.64,"n":11,"o":13.64,"t":"2026-09-11T14:00:00Z","v":1464,"vw":13.649279},{"c":13.43,"h":13.51,"l":13.43,"n":36,"o":13.51,"t":"2026-09-11T14:15:00Z","v":5036,"vw":13.469454},{"c":13.43,"h":13.43,"l":13.43,"n":8,"o":13.43,"t":"2026-09-11T14:30:00Z","v":1191,"vw":13.43},{"c":13.395,"h":13.395,"l":13.395,"n":1,"o":13.395,"t":"2026-09-11T15:45:00Z","v":100,"vw":13.395},{"c":13.405,"h":13.41,"l":13.37,"n":28,"o":13.37,"t":"2026-09-11T16:00:00Z","v":1864,"vw":13.384687},{"c":13.44,"h":13.445,"l":13.405,"n":16,"o":13.405,"t":"2026-09-11T16:15:00Z","v":1547,"vw":13.436361},{"c":13.435,"h":13.45,"l":13.4,"n":35,"o":13.45,"t":"2026-09-11T16:30:00Z","v":5442,"vw":13.412063},{"c":13.56,"h":13.56,"l":13.47,"n":11,"o":13.47,"t":"2026-09-11T16:45:00Z","v":2031,"vw":13.495442},{"c":13.485,"h":13.485,"l":13.42,"n":4,"o":13.42,"t":"2026-09-11T17:00:00Z","v":208,"vw":13.4525},{"c":13.52,"h":13.52,"l":13.52,"n":2,"o":13.52,"t":"2026-09-11T17:30:00Z","v":109,"vw":13.52},{"c":13.49,"h":13.49,"l":13.45,"n":24,"o":13.46,"t":"2026-09-11T17:45:00Z","v":2381,"vw":13.461449},{"c":13.435,"h":13.5,"l":13.435,"n":14,"o":13.48,"t":"2026-09-11T18:00:00Z","v":2024,"vw":13.471359},{"c":13.63,"h":13.67,"l":13.25,"n":138,"o":13.445,"t":"2026-09-11T18:15:00Z","v":15506,"vw":13.450908},{"c":13.6,"h":13.67,"l":13.6,"n":4,"o":13.67,"t":"2026-09-11T18:30:00Z","v":369,"vw":13.630137},{"c":13.64,"h":13.68,"l":13.605,"n":46,"o":13.605,"t":"2026-09-11T19:00:00Z","v":3082,"vw":13.657876},{"c":13.56,"h":13.67,"l":13.51,"n":160,"o":13.6153,"t":"2026-09-11T19:15:00Z","v":19561,"vw":13.567534},{"c":13.715,"h":13.715,"l":13.56,"n":6,"o":13.56,"t":"2026-09-11T19:30:00Z","v":240,"vw":13.6375},{"c":13.62,"h":13.67,"l":13.6,"n":67,"o":13.6,"t":"2026-09-11T19:45:00Z","v":2599,"vw":13.624579},{"c":13.71,"h":13.71,"l":13.71,"n":3,"o":13.71,"t":"2026-09-11T20:00:00Z","v":566,"vw":13.71},{"c":13.67,"h":13.675,"l":13.5,"n":227,"o":13.6,"t":"2026-09-14T13:30:00Z","v":24771,"vw":13.579669},{"c":14,"h":14,"l":13.79,"n":9,"o":13.79,"t":"2026-09-14T13:45:00Z","v":887,"vw":13.825509},{"c":13.95,"h":14.1,"l":13.95,"n":26,"o":13.99,"t":"2026-09-14T14:00:00Z","v":2029,"vw":14.036865},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-09-14T14:30:00Z","v":101,"vw":14.07},{"c":13.945,"h":13.945,"l":13.945,"n":8,"o":13.945,"t":"2026-09-14T14:45:00Z","v":333,"vw":13.945},{"c":14.14,"h":14.15,"l":14.08,"n":35,"o":14.08,"t":"2026-09-14T16:15:00Z","v":1932,"vw":14.121692},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-09-14T16:30:00Z","v":410,"vw":14.07},{"c":13.94,"h":14.1,"l":13.92,"n":75,"o":14.08,"t":"2026-09-14T16:45:00Z","v":3315,"vw":14.011729},{"c":13.7451,"h":13.7451,"l":13.7451,"n":1,"o":13.7451,"t":"2026-09-14T17:15:00Z","v":180,"vw":13.7451},{"c":14.095,"h":14.095,"l":13.82,"n":287,"o":13.87,"t":"2026-09-14T18:15:00Z","v":8544,"vw":13.916459},{"c":14.31,"h":14.31,"l":14.05,"n":181,"o":14.05,"t":"2026-09-14T18:30:00Z","v":12745,"vw":14.152784},{"c":14.4,"h":14.4,"l":14.32,"n":37,"o":14.345,"t":"2026-09-14T18:45:00Z","v":1987,"vw":14.354139},{"c":14.38,"h":14.39,"l":14.3,"n":68,"o":14.33,"t":"2026-09-14T19:00:00Z","v":1585,"vw":14.353044},{"c":14.2,"h":14.37,"l":14.06,"n":320,"o":14.3,"t":"2026-09-14T19:15:00Z","v":17286,"vw":14.152729},{"c":14.21,"h":14.235,"l":14.1,"n":88,"o":14.16,"t":"2026-09-14T19:30:00Z","v":3061,"vw":14.135428},{"c":14.18,"h":14.28,"l":14.18,"n":145,"o":14.2,"t":"2026-09-14T19:45:00Z","v":3748,"vw":14.245196},{"c":14.32,"h":14.32,"l":14.32,"n":4,"o":14.32,"t":"2026-09-14T20:00:00Z","v":898,"vw":14.32},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-09-15T13:15:00Z","v":1229,"vw":14},{"c":14.1,"h":14.1,"l":13.5,"n":106,"o":14.1,"t":"2026-09-15T13:30:00Z","v":14062,"vw":13.866263},{"c":14.1,"h":14.1,"l":14.1,"n":8,"o":14.1,"t":"2026-09-15T13:45:00Z","v":615,"vw":14.1},{"c":14.1,"h":14.1,"l":14,"n":16,"o":14.1,"t":"2026-09-15T14:15:00Z","v":1021,"vw":14.080513},{"c":14.1,"h":14.1,"l":13.98,"n":9,"o":13.98,"t":"2026-09-15T14:30:00Z","v":252,"vw":14.04},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-09-15T14:45:00Z","v":101,"vw":13.99},{"c":14.15,"h":14.325,"l":13.99,"n":131,"o":14.1,"t":"2026-09-15T15:00:00Z","v":9135,"vw":14.053438},{"c":14.18,"h":14.18,"l":14.12,"n":36,"o":14.13,"t":"2026-09-15T15:15:00Z","v":2086,"vw":14.133015},{"c":14.275,"h":14.275,"l":14.145,"n":16,"o":14.145,"t":"2026-09-15T15:30:00Z","v":514,"vw":14.19375},{"c":14.345,"h":14.345,"l":14.345,"n":22,"o":14.345,"t":"2026-09-15T15:45:00Z","v":281,"vw":14.345},{"c":14.18,"h":14.18,"l":14.18,"n":2,"o":14.18,"t":"2026-09-15T16:00:00Z","v":102,"vw":14.18},{"c":14.25,"h":14.25,"l":14.25,"n":3,"o":14.25,"t":"2026-09-15T16:30:00Z","v":139,"vw":14.25},{"c":14.26,"h":14.26,"l":14.26,"n":7,"o":14.26,"t":"2026-09-15T16:45:00Z","v":284,"vw":14.26},{"c":14.105,"h":14.185,"l":14.105,"n":31,"o":14.185,"t":"2026-09-15T17:00:00Z","v":1427,"vw":14.120625},{"c":14.05,"h":14.06,"l":14.04,"n":17,"o":14.04,"t":"2026-09-15T17:30:00Z","v":995,"vw":14.052857},{"c":14.085,"h":14.085,"l":14.085,"n":1,"o":14.085,"t":"2026-09-15T17:45:00Z","v":100,"vw":14.085},{"c":14.09,"h":14.09,"l":14.04,"n":12,"o":14.05,"t":"2026-09-15T18:00:00Z","v":641,"vw":14.06},{"c":14.12,"h":14.17,"l":14.12,"n":49,"o":14.15,"t":"2026-09-15T18:15:00Z","v":1644,"vw":14.148668},{"c":14.15,"h":14.15,"l":14.11,"n":17,"o":14.11,"t":"2026-09-15T19:15:00Z","v":449,"vw":14.12},{"c":13.95,"h":14.18,"l":13.915,"n":214,"o":14.16,"t":"2026-09-15T19:30:00Z","v":19459,"vw":14.040614},{"c":13.9,"h":13.95,"l":13.89,"n":237,"o":13.91,"t":"2026-09-15T19:45:00Z","v":11187,"vw":13.938201},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-09-15T20:00:00Z","v":971,"vw":13.95},{"c":14.1,"h":14.17,"l":13.7905,"n":68,"o":13.88,"t":"2026-09-16T13:30:00Z","v":14136,"vw":13.947064},{"c":14.2,"h":14.285,"l":14.07,"n":58,"o":14.07,"t":"2026-09-16T13:45:00Z","v":2159,"vw":14.172643},{"c":14.23,"h":14.405,"l":14.23,"n":11,"o":14.405,"t":"2026-09-16T14:15:00Z","v":359,"vw":14.3175},{"c":14.32,"h":14.32,"l":14.32,"n":22,"o":14.32,"t":"2026-09-16T14:30:00Z","v":501,"vw":14.32},{"c":14.45,"h":14.45,"l":14.345,"n":7,"o":14.345,"t":"2026-09-16T14:45:00Z","v":336,"vw":14.411667},{"c":14.35,"h":14.43,"l":14.35,"n":37,"o":14.43,"t":"2026-09-16T15:00:00Z","v":2008,"vw":14.385385},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-09-16T15:30:00Z","v":100,"vw":14.34},{"c":14.265,"h":14.3,"l":14.265,"n":15,"o":14.3,"t":"2026-09-16T15:45:00Z","v":428,"vw":14.276667},{"c":14.345,"h":14.345,"l":14.345,"n":4,"o":14.345,"t":"2026-09-16T18:00:00Z","v":168,"vw":14.345},{"c":14.36,"h":14.41,"l":14.36,"n":35,"o":14.37,"t":"2026-09-16T18:30:00Z","v":754,"vw":14.37875},{"c":14.21,"h":14.355,"l":14.155,"n":66,"o":14.3,"t":"2026-09-16T18:45:00Z","v":2157,"vw":14.245},{"c":14.22,"h":14.25,"l":14.09,"n":35,"o":14.09,"t":"2026-09-16T19:00:00Z","v":930,"vw":14.17},{"c":14.255,"h":14.255,"l":14.19,"n":25,"o":14.2,"t":"2026-09-16T19:15:00Z","v":971,"vw":14.226},{"c":14.265,"h":14.355,"l":14.21,"n":82,"o":14.25,"t":"2026-09-16T19:30:00Z","v":2224,"vw":14.284231},{"c":14.37,"h":14.38,"l":14.12,"n":153,"o":14.275,"t":"2026-09-16T19:45:00Z","v":3965,"vw":14.283056},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-09-16T20:00:00Z","v":1294,"vw":14.38},{"c":14,"h":14,"l":13.99,"n":11,"o":14,"t":"2026-09-17T12:30:00Z","v":1486,"vw":13.998526},{"c":14,"h":14,"l":13.99,"n":5,"o":14,"t":"2026-09-17T12:45:00Z","v":441,"vw":13.9975},{"c":13.99,"h":14.1,"l":13.74,"n":82,"o":13.91,"t":"2026-09-17T13:30:00Z","v":19221,"vw":13.874691},{"c":13.99,"h":14.1,"l":13.99,"n":22,"o":14.1,"t":"2026-09-17T13:45:00Z","v":1120,"vw":14.026054},{"c":14.1,"h":14.1,"l":14.1,"n":5,"o":14.1,"t":"2026-09-17T14:15:00Z","v":2367,"vw":14.1},{"c":13.92,"h":14.09,"l":13.92,"n":17,"o":13.96,"t":"2026-09-17T14:30:00Z","v":3040,"vw":13.970189},{"c":14.075,"h":14.17,"l":13.99,"n":69,"o":14.0184,"t":"2026-09-17T15:15:00Z","v":10555,"vw":14.063741},{"c":14.035,"h":14.035,"l":14.035,"n":2,"o":14.035,"t":"2026-09-17T15:30:00Z","v":101,"vw":14.035},{"c":14.085,"h":14.085,"l":13.97,"n":21,"o":13.97,"t":"2026-09-17T15:45:00Z","v":1182,"vw":14.008889},{"c":13.8,"h":13.9,"l":13.8,"n":50,"o":13.89,"t":"2026-09-17T16:00:00Z","v":4370,"vw":13.859078},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-17T16:15:00Z","v":435,"vw":13.78},{"c":13.785,"h":13.785,"l":13.785,"n":1,"o":13.785,"t":"2026-09-17T16:30:00Z","v":360,"vw":13.785},{"c":13.46,"h":13.62,"l":13.46,"n":32,"o":13.58,"t":"2026-09-17T16:45:00Z","v":1324,"vw":13.532113},{"c":13.49,"h":13.49,"l":13.49,"n":9,"o":13.49,"t":"2026-09-17T17:00:00Z","v":187,"vw":13.49},{"c":13.53,"h":13.56,"l":13.46,"n":18,"o":13.49,"t":"2026-09-17T17:15:00Z","v":893,"vw":13.494286},{"c":13.48,"h":13.48,"l":13.48,"n":4,"o":13.48,"t":"2026-09-17T17:30:00Z","v":1040,"vw":13.48},{"c":13.305,"h":13.47,"l":13.25,"n":32,"o":13.47,"t":"2026-09-17T17:45:00Z","v":3080,"vw":13.297186},{"c":13.73,"h":13.815,"l":13.305,"n":61,"o":13.305,"t":"2026-09-17T18:00:00Z","v":3127,"vw":13.4758},{"c":13.59,"h":13.59,"l":13.59,"n":4,"o":13.59,"t":"2026-09-17T18:30:00Z","v":212,"vw":13.59},{"c":13.76,"h":13.76,"l":13.76,"n":25,"o":13.76,"t":"2026-09-17T18:45:00Z","v":2727,"vw":13.76},{"c":13.955,"h":13.955,"l":13.86,"n":70,"o":13.86,"t":"2026-09-17T19:00:00Z","v":3765,"vw":13.909294},{"c":13.84,"h":13.93,"l":13.84,"n":33,"o":13.93,"t":"2026-09-17T19:15:00Z","v":2169,"vw":13.888824},{"c":13.93,"h":13.935,"l":13.89,"n":27,"o":13.9,"t":"2026-09-17T19:30:00Z","v":1203,"vw":13.911875},{"c":13.99,"h":13.995,"l":13.89,"n":194,"o":13.95,"t":"2026-09-17T19:45:00Z","v":4632,"vw":13.945464},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-09-17T20:00:00Z","v":973,"vw":14},{"c":13.98,"h":14,"l":13.75,"n":46,"o":14,"t":"2026-09-18T13:30:00Z","v":8659,"vw":13.845129},{"c":14.1,"h":14.1,"l":13.7911,"n":16,"o":13.95,"t":"2026-09-18T13:45:00Z","v":3620,"vw":13.946052},{"c":14.01,"h":14.01,"l":13.87,"n":30,"o":13.89,"t":"2026-09-18T14:00:00Z","v":3491,"vw":13.898282},{"c":13.9,"h":13.95,"l":13.85,"n":32,"o":13.95,"t":"2026-09-18T14:15:00Z","v":4186,"vw":13.892306},{"c":13.83,"h":13.895,"l":13.6601,"n":15,"o":13.815,"t":"2026-09-18T14:30:00Z","v":1781,"vw":13.805171},{"c":13.7,"h":13.86,"l":13.7,"n":70,"o":13.83,"t":"2026-09-18T14:45:00Z","v":5314,"vw":13.751224},{"c":13.68,"h":13.72,"l":13.66,"n":63,"o":13.69,"t":"2026-09-18T15:00:00Z","v":4172,"vw":13.665288},{"c":13.73,"h":13.73,"l":13.455,"n":68,"o":13.63,"t":"2026-09-18T15:15:00Z","v":14220,"vw":13.584673},{"c":13.65,"h":13.79,"l":13.65,"n":93,"o":13.765,"t":"2026-09-18T15:30:00Z","v":3741,"vw":13.715886},{"c":13.65,"h":13.65,"l":13.65,"n":43,"o":13.65,"t":"2026-09-18T15:45:00Z","v":2411,"vw":13.65},{"c":13.5,"h":13.65,"l":13.435,"n":61,"o":13.6,"t":"2026-09-18T16:00:00Z","v":6771,"vw":13.516854},{"c":13.6,"h":13.69,"l":13.53,"n":31,"o":13.53,"t":"2026-09-18T16:15:00Z","v":1507,"vw":13.567723},{"c":13.79,"h":13.79,"l":13.62,"n":36,"o":13.66,"t":"2026-09-18T16:30:00Z","v":2322,"vw":13.662904},{"c":13.83,"h":13.88,"l":13.785,"n":67,"o":13.88,"t":"2026-09-18T16:45:00Z","v":4748,"vw":13.835182},{"c":13.78,"h":13.78,"l":13.78,"n":21,"o":13.78,"t":"2026-09-18T17:00:00Z","v":914,"vw":13.78},{"c":13.77,"h":13.77,"l":13.69,"n":13,"o":13.69,"t":"2026-09-18T17:30:00Z","v":474,"vw":13.74},{"c":13.95,"h":13.95,"l":13.73,"n":67,"o":13.73,"t":"2026-09-18T17:45:00Z","v":4005,"vw":13.823619},{"c":13.83,"h":13.88,"l":13.83,"n":3,"o":13.88,"t":"2026-09-18T18:00:00Z","v":300,"vw":13.856667},{"c":13.96,"h":14,"l":13.83,"n":113,"o":13.99,"t":"2026-09-18T18:15:00Z","v":12109,"vw":13.958587},{"c":13.94,"h":14.05,"l":13.92,"n":121,"o":14.05,"t":"2026-09-18T18:30:00Z","v":3338,"vw":13.966688},{"c":13.93,"h":13.93,"l":13.8,"n":100,"o":13.93,"t":"2026-09-18T18:45:00Z","v":4976,"vw":13.898329},{"c":13.88,"h":14.08,"l":13.88,"n":201,"o":14.08,"t":"2026-09-18T19:00:00Z","v":15709,"vw":13.955419},{"c":13.825,"h":13.94,"l":13.825,"n":27,"o":13.94,"t":"2026-09-18T19:15:00Z","v":1907,"vw":13.846563},{"c":13.96,"h":13.96,"l":13.825,"n":9,"o":13.96,"t":"2026-09-18T19:30:00Z","v":417,"vw":13.8925},{"c":13.97,"h":14.08,"l":13.91,"n":320,"o":13.91,"t":"2026-09-18T19:45:00Z","v":11028,"vw":13.992957},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-09-18T20:00:00Z","v":11318,"vw":14.02},{"c":13.76,"h":14.17,"l":13.75,"n":69,"o":14.04,"t":"2026-09-21T13:30:00Z","v":15437,"vw":14.031929},{"c":13.895,"h":14.035,"l":13.895,"n":5,"o":14.02,"t":"2026-09-21T13:45:00Z","v":327,"vw":13.983333},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-21T14:00:00Z","v":180,"vw":13.88},{"c":13.93,"h":13.93,"l":13.81,"n":13,"o":13.81,"t":"2026-09-21T14:15:00Z","v":1825,"vw":13.90375},{"c":13.88,"h":13.89,"l":13.88,"n":19,"o":13.89,"t":"2026-09-21T14:45:00Z","v":781,"vw":13.882513},{"c":13.68,"h":13.825,"l":13.68,"n":21,"o":13.81,"t":"2026-09-21T15:00:00Z","v":3042,"vw":13.75004},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-21T15:45:00Z","v":126,"vw":13.85},{"c":13.905,"h":13.905,"l":13.61,"n":54,"o":13.795,"t":"2026-09-21T16:00:00Z","v":5402,"vw":13.705436},{"c":13.87,"h":13.89,"l":13.87,"n":4,"o":13.89,"t":"2026-09-21T16:45:00Z","v":609,"vw":13.874},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-09-21T17:15:00Z","v":100,"vw":13.88},{"c":13.93,"h":13.98,"l":13.93,"n":10,"o":13.98,"t":"2026-09-21T17:45:00Z","v":433,"vw":13.951519},{"c":13.865,"h":13.9,"l":13.785,"n":46,"o":13.9,"t":"2026-09-21T18:15:00Z","v":2211,"vw":13.875617},{"c":13.87,"h":13.9,"l":13.75,"n":89,"o":13.9,"t":"2026-09-21T19:30:00Z","v":2816,"vw":13.815},{"c":13.8,"h":13.89,"l":13.68,"n":71,"o":13.865,"t":"2026-09-21T19:45:00Z","v":3099,"vw":13.787856},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-09-21T20:00:00Z","v":1182,"vw":13.8},{"c":13.78,"h":13.78,"l":13.78,"n":8,"o":13.78,"t":"2026-09-22T13:30:00Z","v":331,"vw":13.78},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-09-22T14:15:00Z","v":116,"vw":13.7},{"c":13.8,"h":13.81,"l":13.8,"n":26,"o":13.8,"t":"2026-09-22T16:00:00Z","v":1107,"vw":13.801701},{"c":13.73,"h":13.73,"l":13.72,"n":6,"o":13.73,"t":"2026-09-22T16:15:00Z","v":784,"vw":13.728718},{"c":13.74,"h":13.745,"l":13.74,"n":5,"o":13.74,"t":"2026-09-22T16:30:00Z","v":601,"vw":13.740834},{"c":13.68,"h":13.78,"l":13.68,"n":21,"o":13.75,"t":"2026-09-22T16:45:00Z","v":3078,"vw":13.708823},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-09-22T17:00:00Z","v":524,"vw":13.7},{"c":13.74,"h":13.74,"l":13.74,"n":6,"o":13.74,"t":"2026-09-22T17:45:00Z","v":334,"vw":13.74},{"c":13.7,"h":13.72,"l":13.7,"n":20,"o":13.72,"t":"2026-09-22T18:00:00Z","v":2059,"vw":13.717654},{"c":13.7,"h":13.71,"l":13.66,"n":56,"o":13.685,"t":"2026-09-22T18:15:00Z","v":3085,"vw":13.696965},{"c":13.69,"h":13.7,"l":13.66,"n":28,"o":13.69,"t":"2026-09-22T18:30:00Z","v":1230,"vw":13.686997},{"c":13.65,"h":13.68,"l":13.65,"n":33,"o":13.68,"t":"2026-09-22T18:45:00Z","v":1576,"vw":13.666552},{"c":13.66,"h":13.67,"l":13.66,"n":9,"o":13.67,"t":"2026-09-22T19:00:00Z","v":485,"vw":13.66759},{"c":13.74,"h":13.74,"l":13.64,"n":137,"o":13.65,"t":"2026-09-22T19:15:00Z","v":6630,"vw":13.695695},{"c":13.635,"h":13.75,"l":13.635,"n":34,"o":13.75,"t":"2026-09-22T19:30:00Z","v":1505,"vw":13.701761},{"c":13.61,"h":13.69,"l":13.61,"n":140,"o":13.65,"t":"2026-09-22T19:45:00Z","v":4598,"vw":13.650319},{"c":13.6,"h":13.65,"l":13.6,"n":4,"o":13.65,"t":"2026-09-22T20:00:00Z","v":902,"vw":13.644444},{"c":13.62,"h":13.62,"l":13.61,"n":5,"o":13.61,"t":"2026-09-23T14:00:00Z","v":236,"vw":13.615},{"c":13.46,"h":13.46,"l":13.46,"n":5,"o":13.46,"t":"2026-09-23T14:15:00Z","v":237,"vw":13.46},{"c":13.56,"h":13.6,"l":13.56,"n":9,"o":13.6,"t":"2026-09-23T15:15:00Z","v":797,"vw":13.587988},{"c":13.6,"h":13.6,"l":13.56,"n":14,"o":13.56,"t":"2026-09-23T15:30:00Z","v":475,"vw":13.5775},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-09-23T15:45:00Z","v":104,"vw":13.59},{"c":13.56,"h":13.63,"l":13.56,"n":16,"o":13.58,"t":"2026-09-23T16:00:00Z","v":598,"vw":13.59},{"c":13.57,"h":13.57,"l":13.54,"n":69,"o":13.54,"t":"2026-09-23T16:15:00Z","v":3233,"vw":13.557308},{"c":13.56,"h":13.57,"l":13.56,"n":33,"o":13.56,"t":"2026-09-23T16:30:00Z","v":2571,"vw":13.560567},{"c":13.36,"h":13.56,"l":13.36,"n":43,"o":13.56,"t":"2026-09-23T16:45:00Z","v":2226,"vw":13.449063},{"c":13.41,"h":13.418,"l":13.34,"n":19,"o":13.37,"t":"2026-09-23T17:00:00Z","v":2234,"vw":13.363989},{"c":13.43,"h":13.43,"l":13.4,"n":11,"o":13.4,"t":"2026-09-23T17:30:00Z","v":456,"vw":13.4175},{"c":13.43,"h":13.45,"l":13.34,"n":49,"o":13.37,"t":"2026-09-23T18:00:00Z","v":2256,"vw":13.376857},{"c":13.39,"h":13.44,"l":13.34,"n":29,"o":13.36,"t":"2026-09-23T18:15:00Z","v":1925,"vw":13.382612},{"c":13.39,"h":13.39,"l":13.37,"n":9,"o":13.37,"t":"2026-09-23T18:30:00Z","v":363,"vw":13.38},{"c":13.415,"h":13.44,"l":13.4,"n":49,"o":13.42,"t":"2026-09-23T19:00:00Z","v":2626,"vw":13.427588},{"c":13.35,"h":13.54,"l":13.35,"n":52,"o":13.45,"t":"2026-09-23T19:15:00Z","v":2907,"vw":13.454155},{"c":13.36,"h":13.42,"l":13.36,"n":25,"o":13.42,"t":"2026-09-23T19:30:00Z","v":617,"vw":13.390395},{"c":13.41,"h":13.44,"l":13.35,"n":114,"o":13.35,"t":"2026-09-23T19:45:00Z","v":4654,"vw":13.386215},{"c":13.42,"h":13.42,"l":13.42,"n":3,"o":13.42,"t":"2026-09-23T20:00:00Z","v":927,"vw":13.42},{"c":13.36,"h":13.36,"l":13.34,"n":63,"o":13.36,"t":"2026-09-24T13:30:00Z","v":1536,"vw":13.357382},{"c":13.36,"h":13.36,"l":13.36,"n":45,"o":13.36,"t":"2026-09-24T13:45:00Z","v":1537,"vw":13.36},{"c":13.36,"h":13.36,"l":13.27,"n":58,"o":13.36,"t":"2026-09-24T14:00:00Z","v":1987,"vw":13.340655},{"c":13.15,"h":13.36,"l":13.15,"n":35,"o":13.36,"t":"2026-09-24T14:15:00Z","v":2724,"vw":13.237412},{"c":13.14,"h":13.24,"l":13.14,"n":20,"o":13.2,"t":"2026-09-24T14:30:00Z","v":2351,"vw":13.205437},{"c":13.115,"h":13.21,"l":13.115,"n":25,"o":13.2,"t":"2026-09-24T15:15:00Z","v":1854,"vw":13.175504},{"c":13.24,"h":13.25,"l":13.24,"n":12,"o":13.25,"t":"2026-09-24T15:45:00Z","v":2693,"vw":13.24077},{"c":13.34,"h":13.34,"l":13.33,"n":8,"o":13.33,"t":"2026-09-24T17:15:00Z","v":245,"vw":13.335},{"c":13.375,"h":13.375,"l":13.37,"n":10,"o":13.37,"t":"2026-09-24T17:30:00Z","v":1306,"vw":13.370459},{"c":13.5,"h":13.5,"l":13.42,"n":63,"o":13.43,"t":"2026-09-24T19:30:00Z","v":4014,"vw":13.46952},{"c":13.235,"h":13.545,"l":13.165,"n":267,"o":13.44,"t":"2026-09-24T19:45:00Z","v":21700,"vw":13.29626},{"c":13.235,"h":13.235,"l":13.235,"n":4,"o":13.235,"t":"2026-09-24T20:00:00Z","v":2076,"vw":13.235},{"c":13.47,"h":13.47,"l":13.21,"n":9,"o":13.21,"t":"2026-09-25T13:45:00Z","v":698,"vw":13.266},{"c":13.09,"h":13.4929,"l":13.09,"n":12,"o":13.09,"t":"2026-09-25T14:00:00Z","v":1313,"vw":13.377084},{"c":13.41,"h":13.41,"l":13.36,"n":16,"o":13.37,"t":"2026-09-25T16:15:00Z","v":2131,"vw":13.404127},{"c":13.31,"h":13.39,"l":13.31,"n":8,"o":13.39,"t":"2026-09-25T16:30:00Z","v":440,"vw":13.3675},{"c":13.25,"h":13.32,"l":13.25,"n":67,"o":13.305,"t":"2026-09-25T17:15:00Z","v":7128,"vw":13.291976},{"c":13.21,"h":13.3,"l":13.21,"n":25,"o":13.25,"t":"2026-09-25T17:30:00Z","v":2593,"vw":13.257647},{"c":13.23,"h":13.23,"l":13.23,"n":3,"o":13.23,"t":"2026-09-25T17:45:00Z","v":201,"vw":13.23},{"c":13.23,"h":13.26,"l":13.23,"n":6,"o":13.26,"t":"2026-09-25T18:30:00Z","v":246,"vw":13.245981},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-25T18:45:00Z","v":100,"vw":13.23},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-09-25T19:00:00Z","v":101,"vw":13.23},{"c":13.23,"h":13.23,"l":13.22,"n":69,"o":13.22,"t":"2026-09-25T19:15:00Z","v":2053,"vw":13.227736},{"c":13.23,"h":13.28,"l":13.21,"n":91,"o":13.245,"t":"2026-09-25T19:30:00Z","v":4670,"vw":13.235031},{"c":13.34,"h":13.34,"l":13.22,"n":150,"o":13.26,"t":"2026-09-25T19:45:00Z","v":4449,"vw":13.309058},{"c":13.36,"h":13.36,"l":13.36,"n":4,"o":13.36,"t":"2026-09-25T20:00:00Z","v":1857,"vw":13.36},{"c":12.69,"h":13.12,"l":12.25,"n":40,"o":13.12,"t":"2026-09-28T13:30:00Z","v":7722,"vw":12.688824},{"c":12.7,"h":12.7,"l":12.7,"n":2,"o":12.7,"t":"2026-09-28T13:45:00Z","v":101,"vw":12.7},{"c":12.8015,"h":12.8015,"l":12.8015,"n":3,"o":12.8015,"t":"2026-09-28T14:15:00Z","v":234,"vw":12.8015},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-28T14:30:00Z","v":100,"vw":12.75},{"c":12.92,"h":12.9984,"l":12.92,"n":6,"o":12.9984,"t":"2026-09-28T16:45:00Z","v":1175,"vw":12.931708},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-09-28T17:00:00Z","v":158,"vw":12.86},{"c":12.75,"h":12.81,"l":12.75,"n":22,"o":12.81,"t":"2026-09-28T18:30:00Z","v":506,"vw":12.77},{"c":12.72,"h":12.78,"l":12.61,"n":183,"o":12.78,"t":"2026-09-28T19:30:00Z","v":14614,"vw":12.738813},{"c":12.415,"h":12.62,"l":12.16,"n":106,"o":12.62,"t":"2026-09-28T19:45:00Z","v":3537,"vw":12.419012},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-09-28T20:00:00Z","v":671,"vw":12.26},{"c":12.26,"h":12.35,"l":12.26,"n":7,"o":12.35,"t":"2026-09-29T13:30:00Z","v":485,"vw":12.312896},{"c":11.73,"h":12.06,"l":11.73,"n":29,"o":12.06,"t":"2026-09-29T15:00:00Z","v":884,"vw":11.926429},{"c":12,"h":12.14,"l":11.9,"n":52,"o":11.9,"t":"2026-09-29T15:15:00Z","v":7721,"vw":11.991523},{"c":12.12,"h":12.13,"l":12,"n":47,"o":12.02,"t":"2026-09-29T15:30:00Z","v":4743,"vw":12.046377},{"c":12.1,"h":12.1,"l":12.03,"n":9,"o":12.03,"t":"2026-09-29T16:30:00Z","v":1259,"vw":12.035838},{"c":11.9506,"h":12.03,"l":11.9506,"n":22,"o":12.03,"t":"2026-09-29T16:45:00Z","v":3899,"vw":11.990913},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-09-29T17:00:00Z","v":100,"vw":11.96},{"c":12.015,"h":12.015,"l":12.015,"n":3,"o":12.015,"t":"2026-09-29T17:15:00Z","v":497,"vw":12.015},{"c":12.07,"h":12.07,"l":12.07,"n":34,"o":12.07,"t":"2026-09-29T18:00:00Z","v":1206,"vw":12.07},{"c":12.05,"h":12.05,"l":11.95,"n":24,"o":11.95,"t":"2026-09-29T19:15:00Z","v":1014,"vw":11.972796},{"c":12.1,"h":12.28,"l":12.1,"n":64,"o":12.17,"t":"2026-09-29T19:30:00Z","v":7173,"vw":12.174179},{"c":12.05,"h":12.15,"l":11.98,"n":172,"o":12.15,"t":"2026-09-29T19:45:00Z","v":6060,"vw":12.096717},{"c":12,"h":12,"l":12,"n":4,"o":12,"t":"2026-09-29T20:00:00Z","v":551,"vw":12},{"c":11.9635,"h":11.9635,"l":11.52,"n":39,"o":11.95,"t":"2026-09-30T13:30:00Z","v":9690,"vw":11.80236},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-09-30T13:45:00Z","v":640,"vw":11.95},{"c":12.1799,"h":12.1799,"l":12.1799,"n":5,"o":12.1799,"t":"2026-09-30T14:00:00Z","v":390,"vw":12.1799},{"c":12.01,"h":12.09,"l":12.01,"n":48,"o":12.09,"t":"2026-09-30T14:15:00Z","v":6313,"vw":12.020542},{"c":12.1,"h":12.1,"l":12.1,"n":23,"o":12.1,"t":"2026-09-30T14:30:00Z","v":1656,"vw":12.1},{"c":12.1,"h":12.1,"l":12.1,"n":15,"o":12.1,"t":"2026-09-30T14:45:00Z","v":535,"vw":12.1},{"c":12.2,"h":12.2,"l":12.17,"n":23,"o":12.17,"t":"2026-09-30T15:15:00Z","v":1814,"vw":12.181159},{"c":12.03,"h":12.13,"l":12.005,"n":24,"o":12.13,"t":"2026-09-30T16:30:00Z","v":4259,"vw":12.102179},{"c":12.08,"h":12.08,"l":11.96,"n":197,"o":11.96,"t":"2026-09-30T17:45:00Z","v":19913,"vw":12.014373},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-09-30T18:00:00Z","v":188,"vw":12.14},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-09-30T19:30:00Z","v":474,"vw":12.2},{"c":12.14,"h":12.22,"l":12.11,"n":140,"o":12.13,"t":"2026-09-30T19:45:00Z","v":4981,"vw":12.151882},{"c":12.18,"h":12.18,"l":12.18,"n":4,"o":12.18,"t":"2026-09-30T20:00:00Z","v":5263,"vw":12.18},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-01T11:15:00Z","v":116,"vw":12.18},{"c":12.67,"h":12.67,"l":12.67,"n":7,"o":12.67,"t":"2026-10-01T13:00:00Z","v":2020,"vw":12.67},{"c":13.6077,"h":13.6077,"l":13.6077,"n":1,"o":13.6077,"t":"2026-10-01T13:15:00Z","v":1400,"vw":13.6077},{"c":12.2,"h":12.21,"l":12.19,"n":23,"o":12.21,"t":"2026-10-01T13:30:00Z","v":2589,"vw":12.20062},{"c":12.06,"h":12.06,"l":12.06,"n":3,"o":12.06,"t":"2026-10-01T13:45:00Z","v":104,"vw":12.06},{"c":11.97,"h":11.97,"l":11.85,"n":67,"o":11.88,"t":"2026-10-01T14:30:00Z","v":4728,"vw":11.859814},{"c":11.92,"h":11.92,"l":11.85,"n":28,"o":11.85,"t":"2026-10-01T14:45:00Z","v":2307,"vw":11.853857},{"c":11.85,"h":11.87,"l":11.85,"n":12,"o":11.85,"t":"2026-10-01T15:15:00Z","v":1267,"vw":11.851657},{"c":11.81,"h":11.84,"l":11.81,"n":8,"o":11.81,"t":"2026-10-01T15:30:00Z","v":312,"vw":11.82},{"c":11.8,"h":11.84,"l":11.8,"n":35,"o":11.8,"t":"2026-10-01T15:45:00Z","v":3000,"vw":11.802689},{"c":11.8,"h":11.84,"l":11.786,"n":16,"o":11.84,"t":"2026-10-01T16:00:00Z","v":4529,"vw":11.799407},{"c":11.75,"h":11.76,"l":11.75,"n":7,"o":11.76,"t":"2026-10-01T16:15:00Z","v":557,"vw":11.752217},{"c":11.77,"h":11.77,"l":11.74,"n":10,"o":11.74,"t":"2026-10-01T16:30:00Z","v":429,"vw":11.76},{"c":11.82,"h":11.82,"l":11.82,"n":15,"o":11.82,"t":"2026-10-01T17:00:00Z","v":539,"vw":11.82},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-01T18:00:00Z","v":500,"vw":11.76},{"c":11.69,"h":11.69,"l":11.69,"n":2,"o":11.69,"t":"2026-10-01T18:45:00Z","v":103,"vw":11.69},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-01T19:00:00Z","v":302,"vw":11.72},{"c":11.76,"h":11.76,"l":11.68,"n":25,"o":11.7,"t":"2026-10-01T19:15:00Z","v":1155,"vw":11.730887},{"c":11.52,"h":11.68,"l":11.52,"n":296,"o":11.67,"t":"2026-10-01T19:45:00Z","v":27522,"vw":11.644978},{"c":11.53,"h":11.53,"l":11.53,"n":4,"o":11.53,"t":"2026-10-01T20:00:00Z","v":803,"vw":11.53},{"c":11.95,"h":11.95,"l":11.67,"n":8,"o":11.67,"t":"2026-10-02T13:30:00Z","v":1711,"vw":11.687424},{"c":12.3398,"h":12.3398,"l":12.3398,"n":2,"o":12.3398,"t":"2026-10-02T14:00:00Z","v":101,"vw":12.3398},{"c":12.1457,"h":12.1457,"l":12.1457,"n":1,"o":12.1457,"t":"2026-10-02T14:15:00Z","v":100,"vw":12.1457},{"c":12.065,"h":12.065,"l":12.065,"n":3,"o":12.065,"t":"2026-10-02T14:45:00Z","v":112,"vw":12.065},{"c":11.98,"h":11.98,"l":11.8,"n":49,"o":11.81,"t":"2026-10-02T15:00:00Z","v":2485,"vw":11.841139},{"c":11.8,"h":11.89,"l":11.8,"n":27,"o":11.81,"t":"2026-10-02T15:15:00Z","v":769,"vw":11.850802},{"c":11.81,"h":11.84,"l":11.8001,"n":25,"o":11.8001,"t":"2026-10-02T16:00:00Z","v":2929,"vw":11.80237},{"c":11.86,"h":11.86,"l":11.8,"n":50,"o":11.8,"t":"2026-10-02T16:15:00Z","v":3126,"vw":11.810856},{"c":11.53,"h":11.8,"l":11.53,"n":49,"o":11.8,"t":"2026-10-02T16:30:00Z","v":8885,"vw":11.739823},{"c":11.55,"h":11.59,"l":11.545,"n":33,"o":11.59,"t":"2026-10-02T16:45:00Z","v":1430,"vw":11.572244},{"c":11.63,"h":11.63,"l":11.57,"n":12,"o":11.57,"t":"2026-10-02T17:15:00Z","v":1164,"vw":11.581387},{"c":11.705,"h":11.705,"l":11.705,"n":2,"o":11.705,"t":"2026-10-02T18:00:00Z","v":101,"vw":11.705},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-02T18:15:00Z","v":1005,"vw":11.75},{"c":11.815,"h":11.815,"l":11.69,"n":36,"o":11.76,"t":"2026-10-02T18:30:00Z","v":2852,"vw":11.774783},{"c":11.66,"h":11.69,"l":11.66,"n":8,"o":11.69,"t":"2026-10-02T18:45:00Z","v":370,"vw":11.676667},{"c":11.71,"h":11.71,"l":11.66,"n":8,"o":11.66,"t":"2026-10-02T19:00:00Z","v":409,"vw":11.68},{"c":11.71,"h":11.71,"l":11.71,"n":7,"o":11.71,"t":"2026-10-02T19:15:00Z","v":245,"vw":11.71},{"c":11.92,"h":11.92,"l":11.71,"n":61,"o":11.71,"t":"2026-10-02T19:30:00Z","v":1818,"vw":11.83},{"c":11.95,"h":12.085,"l":11.875,"n":204,"o":11.875,"t":"2026-10-02T19:45:00Z","v":13736,"vw":11.935697},{"c":11.95,"h":11.95,"l":11.95,"n":4,"o":11.95,"t":"2026-10-02T20:00:00Z","v":2741,"vw":11.95},{"c":11.97,"h":11.98,"l":11.96,"n":17,"o":11.98,"t":"2026-10-05T11:45:00Z","v":4800,"vw":11.96625},{"c":12,"h":12,"l":11.95,"n":8,"o":11.95,"t":"2026-10-05T13:30:00Z","v":499,"vw":11.971097},{"c":11.9642,"h":12,"l":11.9642,"n":9,"o":12,"t":"2026-10-05T14:30:00Z","v":1490,"vw":11.991359},{"c":11.99,"h":11.99,"l":11.75,"n":7,"o":11.75,"t":"2026-10-05T14:45:00Z","v":506,"vw":11.799485},{"c":12.01,"h":12.38,"l":11.8194,"n":172,"o":11.8194,"t":"2026-10-05T15:30:00Z","v":13946,"vw":12.234339},{"c":11.9,"h":11.91,"l":11.9,"n":50,"o":11.91,"t":"2026-10-05T16:15:00Z","v":702,"vw":11.905},{"c":11.72,"h":11.9,"l":11.72,"n":34,"o":11.9,"t":"2026-10-05T16:30:00Z","v":1326,"vw":11.86582},{"c":11.77,"h":11.81,"l":11.7,"n":35,"o":11.7,"t":"2026-10-05T16:45:00Z","v":1821,"vw":11.757692},{"c":11.81,"h":11.81,"l":11.765,"n":11,"o":11.765,"t":"2026-10-05T17:00:00Z","v":364,"vw":11.7875},{"c":11.8,"h":11.81,"l":11.7,"n":22,"o":11.75,"t":"2026-10-05T17:30:00Z","v":1332,"vw":11.762778},{"c":11.73,"h":11.73,"l":11.72,"n":2,"o":11.72,"t":"2026-10-05T17:45:00Z","v":200,"vw":11.725},{"c":11.73,"h":11.73,"l":11.71,"n":2,"o":11.71,"t":"2026-10-05T18:00:00Z","v":200,"vw":11.72},{"c":11.71,"h":11.71,"l":11.71,"n":4,"o":11.71,"t":"2026-10-05T18:15:00Z","v":215,"vw":11.71},{"c":11.73,"h":11.73,"l":11.71,"n":3,"o":11.71,"t":"2026-10-05T18:30:00Z","v":214,"vw":11.72},{"c":11.73,"h":11.73,"l":11.705,"n":5,"o":11.705,"t":"2026-10-05T18:45:00Z","v":344,"vw":11.715},{"c":11.72,"h":11.72,"l":11.71,"n":7,"o":11.71,"t":"2026-10-05T19:00:00Z","v":353,"vw":11.713333},{"c":11.7,"h":11.79,"l":11.7,"n":7,"o":11.79,"t":"2026-10-05T19:15:00Z","v":452,"vw":11.728636},{"c":11.79,"h":11.79,"l":11.7,"n":100,"o":11.7,"t":"2026-10-05T19:30:00Z","v":11650,"vw":11.717253},{"c":11.54,"h":11.73,"l":11.54,"n":59,"o":11.73,"t":"2026-10-05T19:45:00Z","v":2994,"vw":11.678748},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-05T20:00:00Z","v":1511,"vw":11.55},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-10-06T13:30:00Z","v":1897,"vw":11.62},{"c":11.13,"h":11.36,"l":11.11,"n":51,"o":11.36,"t":"2026-10-06T14:45:00Z","v":4246,"vw":11.171345},{"c":11.21,"h":11.238,"l":11.155,"n":31,"o":11.155,"t":"2026-10-06T15:00:00Z","v":2596,"vw":11.192728},{"c":11.27,"h":11.27,"l":11.21,"n":4,"o":11.21,"t":"2026-10-06T15:15:00Z","v":342,"vw":11.230761},{"c":11.3,"h":11.35,"l":11.28,"n":16,"o":11.32,"t":"2026-10-06T15:30:00Z","v":1389,"vw":11.309367},{"c":11.2,"h":11.25,"l":11.2,"n":53,"o":11.24,"t":"2026-10-06T16:15:00Z","v":3185,"vw":11.208962},{"c":11.12,"h":11.22,"l":11.12,"n":17,"o":11.2,"t":"2026-10-06T16:30:00Z","v":1664,"vw":11.195979},{"c":11.22,"h":11.22,"l":11.06,"n":42,"o":11.115,"t":"2026-10-06T16:45:00Z","v":4809,"vw":11.141061},{"c":11.305,"h":11.305,"l":11.17,"n":17,"o":11.17,"t":"2026-10-06T17:00:00Z","v":1432,"vw":11.206247},{"c":11.305,"h":11.305,"l":11.22,"n":29,"o":11.22,"t":"2026-10-06T17:45:00Z","v":1584,"vw":11.249772},{"c":11.2,"h":11.24,"l":11.15,"n":56,"o":11.22,"t":"2026-10-06T18:30:00Z","v":5011,"vw":11.202343},{"c":11.1599,"h":11.1599,"l":11.03,"n":37,"o":11.1501,"t":"2026-10-06T19:15:00Z","v":2591,"vw":11.101088},{"c":11.05,"h":11.115,"l":11.05,"n":108,"o":11.11,"t":"2026-10-06T19:45:00Z","v":2008,"vw":11.090545},{"c":11.17,"h":11.17,"l":11.17,"n":5,"o":11.17,"t":"2026-10-06T20:00:00Z","v":641,"vw":11.17},{"c":11.2,"h":11.2,"l":11.04,"n":20,"o":11.04,"t":"2026-10-07T13:30:00Z","v":950,"vw":11.121735},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-07T13:45:00Z","v":1086,"vw":11.19},{"c":11.16,"h":11.16,"l":11.16,"n":6,"o":11.16,"t":"2026-10-07T16:30:00Z","v":130,"vw":11.16},{"c":11.16,"h":11.25,"l":11.16,"n":18,"o":11.25,"t":"2026-10-07T17:00:00Z","v":971,"vw":11.197594},{"c":11.07,"h":11.16,"l":11.06,"n":34,"o":11.16,"t":"2026-10-07T17:15:00Z","v":2911,"vw":11.101175},{"c":11.23,"h":11.23,"l":11.23,"n":17,"o":11.23,"t":"2026-10-07T17:30:00Z","v":421,"vw":11.23},{"c":11.225,"h":11.225,"l":11.225,"n":8,"o":11.225,"t":"2026-10-07T18:00:00Z","v":158,"vw":11.225},{"c":11.27,"h":11.27,"l":11.22,"n":32,"o":11.225,"t":"2026-10-07T18:15:00Z","v":1037,"vw":11.23375},{"c":11.26,"h":11.265,"l":11.26,"n":54,"o":11.265,"t":"2026-10-07T19:30:00Z","v":643,"vw":11.2625},{"c":11.3,"h":11.3,"l":11.26,"n":98,"o":11.26,"t":"2026-10-07T19:45:00Z","v":1162,"vw":11.285559},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-10-07T20:00:00Z","v":543,"vw":11.3},{"c":11.32,"h":11.32,"l":11.2,"n":94,"o":11.21,"t":"2026-10-08T13:30:00Z","v":6583,"vw":11.233155},{"c":11.4,"h":11.4,"l":11.2,"n":57,"o":11.2,"t":"2026-10-08T13:45:00Z","v":5101,"vw":11.204167},{"c":11.115,"h":11.115,"l":11.1,"n":15,"o":11.11,"t":"2026-10-08T14:15:00Z","v":3099,"vw":11.100826},{"c":11.01,"h":11.01,"l":11.01,"n":7,"o":11.01,"t":"2026-10-08T14:30:00Z","v":330,"vw":11.01},{"c":10.715,"h":10.95,"l":10.69,"n":35,"o":10.94,"t":"2026-10-08T14:45:00Z","v":1901,"vw":10.830651},{"c":10.8,"h":10.8,"l":10.74,"n":9,"o":10.74,"t":"2026-10-08T15:00:00Z","v":412,"vw":10.763333},{"c":10.7,"h":10.72,"l":10.7,"n":3,"o":10.72,"t":"2026-10-08T15:15:00Z","v":252,"vw":10.71},{"c":10.71,"h":10.72,"l":10.71,"n":2,"o":10.72,"t":"2026-10-08T15:45:00Z","v":700,"vw":10.718571},{"c":10.68,"h":10.68,"l":10.68,"n":10,"o":10.68,"t":"2026-10-08T16:00:00Z","v":455,"vw":10.68},{"c":10.805,"h":10.805,"l":10.71,"n":12,"o":10.71,"t":"2026-10-08T16:15:00Z","v":443,"vw":10.766667},{"c":10.75,"h":10.8,"l":10.7,"n":26,"o":10.73,"t":"2026-10-08T16:30:00Z","v":3377,"vw":10.734603},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-08T16:45:00Z","v":198,"vw":10.8},{"c":10.81,"h":10.81,"l":10.81,"n":7,"o":10.81,"t":"2026-10-08T17:15:00Z","v":176,"vw":10.81},{"c":10.89,"h":10.89,"l":10.84,"n":19,"o":10.86,"t":"2026-10-08T17:45:00Z","v":1011,"vw":10.864375},{"c":10.91,"h":10.91,"l":10.91,"n":19,"o":10.91,"t":"2026-10-08T18:00:00Z","v":1367,"vw":10.91},{"c":10.945,"h":10.945,"l":10.945,"n":2,"o":10.945,"t":"2026-10-08T18:15:00Z","v":120,"vw":10.945},{"c":10.79,"h":10.92,"l":10.79,"n":121,"o":10.91,"t":"2026-10-08T19:00:00Z","v":6511,"vw":10.840925},{"c":10.935,"h":10.935,"l":10.75,"n":44,"o":10.75,"t":"2026-10-08T19:30:00Z","v":2154,"vw":10.799764},{"c":10.83,"h":10.91,"l":10.83,"n":79,"o":10.91,"t":"2026-10-08T19:45:00Z","v":1642,"vw":10.891623},{"c":10.84,"h":10.84,"l":10.84,"n":3,"o":10.84,"t":"2026-10-08T20:00:00Z","v":404,"vw":10.84},{"c":11.3,"h":11.34,"l":10.88,"n":70,"o":10.88,"t":"2026-10-09T13:30:00Z","v":4582,"vw":11.021362},{"c":11.1,"h":11.18,"l":11.1,"n":14,"o":11.12,"t":"2026-10-09T13:45:00Z","v":793,"vw":11.142857},{"c":11.31,"h":11.33,"l":11.31,"n":27,"o":11.33,"t":"2026-10-09T14:00:00Z","v":599,"vw":11.314},{"c":11.51,"h":11.51,"l":11.33,"n":21,"o":11.34,"t":"2026-10-09T14:15:00Z","v":1895,"vw":11.372609},{"c":11.24,"h":11.28,"l":11.17,"n":17,"o":11.17,"t":"2026-10-09T14:30:00Z","v":2500,"vw":11.214695},{"c":11.365,"h":11.365,"l":11.365,"n":3,"o":11.365,"t":"2026-10-09T15:30:00Z","v":154,"vw":11.365},{"c":11.235,"h":11.25,"l":11.18,"n":7,"o":11.18,"t":"2026-10-09T16:45:00Z","v":522,"vw":11.211},{"c":11.12,"h":11.13,"l":11,"n":139,"o":11.12,"t":"2026-10-09T19:15:00Z","v":15024,"vw":11.052858},{"c":11.07,"h":11.175,"l":11.07,"n":68,"o":11.1,"t":"2026-10-09T19:45:00Z","v":2682,"vw":11.123596},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-10-09T20:00:00Z","v":1002,"vw":11.09},{"c":11.2,"h":11.2,"l":11.2,"n":9,"o":11.2,"t":"2026-10-12T13:30:00Z","v":820,"vw":11.2},{"c":11.145,"h":11.2,"l":11.14,"n":11,"o":11.14,"t":"2026-10-12T13:45:00Z","v":580,"vw":11.166749},{"c":11.145,"h":11.145,"l":11.145,"n":3,"o":11.145,"t":"2026-10-12T14:15:00Z","v":119,"vw":11.145},{"c":11.225,"h":11.225,"l":11.18,"n":20,"o":11.18,"t":"2026-10-12T15:00:00Z","v":2259,"vw":11.198742},{"c":11.23,"h":11.23,"l":11.23,"n":5,"o":11.23,"t":"2026-10-12T16:00:00Z","v":238,"vw":11.23},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-12T16:45:00Z","v":263,"vw":11.18},{"c":11.2,"h":11.2,"l":11.16,"n":66,"o":11.2,"t":"2026-10-12T18:00:00Z","v":6296,"vw":11.167713},{"c":11.21,"h":11.21,"l":11.21,"n":5,"o":11.21,"t":"2026-10-12T18:30:00Z","v":208,"vw":11.21},{"c":11.18,"h":11.2,"l":11.16,"n":24,"o":11.16,"t":"2026-10-12T18:45:00Z","v":1282,"vw":11.178382},{"c":11.2,"h":11.2,"l":11.195,"n":7,"o":11.195,"t":"2026-10-12T19:00:00Z","v":250,"vw":11.1975},{"c":11.16,"h":11.16,"l":11.16,"n":7,"o":11.16,"t":"2026-10-12T19:30:00Z","v":266,"vw":11.16},{"c":11.11,"h":11.25,"l":11.1,"n":150,"o":11.15,"t":"2026-10-12T19:45:00Z","v":7494,"vw":11.15948},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-12T20:00:00Z","v":298,"vw":11.18},{"c":11.53,"h":11.53,"l":11.18,"n":3,"o":11.18,"t":"2026-10-13T13:30:00Z","v":241,"vw":11.325833},{"c":11.21,"h":11.21,"l":11.21,"n":4,"o":11.21,"t":"2026-10-13T14:30:00Z","v":250,"vw":11.21},{"c":11.2783,"h":11.2783,"l":11.2783,"n":5,"o":11.2783,"t":"2026-10-13T16:30:00Z","v":188,"vw":11.2783},{"c":11.275,"h":11.275,"l":11.275,"n":4,"o":11.275,"t":"2026-10-13T17:15:00Z","v":130,"vw":11.275},{"c":11.265,"h":11.27,"l":11.2,"n":121,"o":11.21,"t":"2026-10-13T18:45:00Z","v":16852,"vw":11.21027},{"c":11.25,"h":11.29,"l":11.25,"n":15,"o":11.29,"t":"2026-10-13T19:00:00Z","v":528,"vw":11.27},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-13T19:15:00Z","v":118,"vw":11.21},{"c":11.3,"h":11.34,"l":11.2,"n":41,"o":11.2,"t":"2026-10-13T19:30:00Z","v":2638,"vw":11.316079},{"c":11.21,"h":11.21,"l":11.21,"n":23,"o":11.21,"t":"2026-10-13T19:45:00Z","v":229,"vw":11.21},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-13T20:00:00Z","v":394,"vw":11.25},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-14T13:30:00Z","v":110,"vw":11.26},{"c":11.39,"h":11.39,"l":11.3,"n":34,"o":11.3,"t":"2026-10-14T14:00:00Z","v":4871,"vw":11.314584},{"c":11.3,"h":11.32,"l":11.3,"n":9,"o":11.3,"t":"2026-10-14T14:15:00Z","v":874,"vw":11.303195},{"c":11.14,"h":11.3,"l":11.14,"n":32,"o":11.3,"t":"2026-10-14T14:45:00Z","v":5835,"vw":11.272809},{"c":11.048,"h":11.048,"l":11.048,"n":2,"o":11.048,"t":"2026-10-14T15:00:00Z","v":142,"vw":11.048},{"c":11.075,"h":11.1,"l":10.92,"n":54,"o":11.05,"t":"2026-10-14T15:15:00Z","v":5107,"vw":11.085589},{"c":11.1,"h":11.1,"l":11.09,"n":45,"o":11.09,"t":"2026-10-14T16:00:00Z","v":907,"vw":11.096667},{"c":11.13,"h":11.13,"l":11.11,"n":7,"o":11.11,"t":"2026-10-14T16:15:00Z","v":362,"vw":11.123333},{"c":11.02,"h":11.02,"l":11.02,"n":9,"o":11.02,"t":"2026-10-14T17:45:00Z","v":245,"vw":11.02},{"c":11.06,"h":11.06,"l":11.04,"n":25,"o":11.04,"t":"2026-10-14T18:15:00Z","v":1039,"vw":11.053201},{"c":11.04,"h":11.04,"l":11.04,"n":6,"o":11.04,"t":"2026-10-14T18:30:00Z","v":269,"vw":11.04},{"c":11.06,"h":11.08,"l":11.05,"n":29,"o":11.08,"t":"2026-10-14T18:45:00Z","v":1529,"vw":11.0625},{"c":11.07,"h":11.07,"l":11.06,"n":4,"o":11.06,"t":"2026-10-14T19:00:00Z","v":216,"vw":11.065},{"c":11.05,"h":11.06,"l":11.05,"n":24,"o":11.06,"t":"2026-10-14T19:15:00Z","v":638,"vw":11.0525},{"c":11.09,"h":11.1,"l":11.05,"n":66,"o":11.06,"t":"2026-10-14T19:30:00Z","v":2494,"vw":11.065677},{"c":10.96,"h":11.09,"l":10.96,"n":123,"o":11.09,"t":"2026-10-14T19:45:00Z","v":8260,"vw":11.074209},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-14T20:00:00Z","v":723,"vw":11},{"c":10.97,"h":10.97,"l":10.91,"n":6,"o":10.91,"t":"2026-10-15T13:45:00Z","v":1739,"vw":10.931152},{"c":10.92,"h":10.97,"l":10.92,"n":4,"o":10.97,"t":"2026-10-15T14:30:00Z","v":3164,"vw":10.922411},{"c":10.88,"h":10.96,"l":10.88,"n":13,"o":10.96,"t":"2026-10-15T14:45:00Z","v":3692,"vw":10.884846},{"c":10.8001,"h":10.8001,"l":10.8001,"n":2,"o":10.8001,"t":"2026-10-15T15:15:00Z","v":110,"vw":10.8001},{"c":10.865,"h":10.865,"l":10.865,"n":5,"o":10.865,"t":"2026-10-15T15:45:00Z","v":432,"vw":10.865},{"c":11.07,"h":11.08,"l":10.88,"n":46,"o":10.88,"t":"2026-10-15T16:45:00Z","v":3926,"vw":10.929097},{"c":11.325,"h":11.325,"l":11.2,"n":18,"o":11.2,"t":"2026-10-15T17:45:00Z","v":617,"vw":11.274597},{"c":11.2,"h":11.2,"l":11.2,"n":6,"o":11.2,"t":"2026-10-15T18:15:00Z","v":5521,"vw":11.2},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-10-15T19:15:00Z","v":157,"vw":11.41},{"c":11.14,"h":11.35,"l":11.14,"n":117,"o":11.335,"t":"2026-10-15T19:30:00Z","v":20102,"vw":11.300435},{"c":11.43,"h":11.43,"l":11.07,"n":137,"o":11.19,"t":"2026-10-15T19:45:00Z","v":3732,"vw":11.315933},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-15T20:00:00Z","v":615,"vw":11.36},{"c":11.3708,"h":11.3708,"l":11.3708,"n":1,"o":11.3708,"t":"2026-10-15T22:30:00Z","v":125,"vw":11.3708},{"c":11.275,"h":11.38,"l":11.275,"n":51,"o":11.38,"t":"2026-10-16T13:30:00Z","v":3014,"vw":11.330556},{"c":11.17,"h":11.22,"l":11.17,"n":15,"o":11.22,"t":"2026-10-16T14:15:00Z","v":407,"vw":11.2},{"c":11.08,"h":11.08,"l":11.03,"n":5,"o":11.03,"t":"2026-10-16T14:45:00Z","v":1075,"vw":11.034931},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-16T15:00:00Z","v":324,"vw":11.05},{"c":11.05,"h":11.05,"l":11.04,"n":6,"o":11.0431,"t":"2026-10-16T15:15:00Z","v":569,"vw":11.042711},{"c":11.04,"h":11.04,"l":11.04,"n":4,"o":11.04,"t":"2026-10-16T15:30:00Z","v":318,"vw":11.04},{"c":11.05,"h":11.05,"l":11.04,"n":5,"o":11.04,"t":"2026-10-16T15:45:00Z","v":437,"vw":11.0425},{"c":11.05,"h":11.05,"l":11.05,"n":95,"o":11.05,"t":"2026-10-16T16:00:00Z","v":7237,"vw":11.05},{"c":11.04,"h":11.04,"l":11.04,"n":7,"o":11.04,"t":"2026-10-16T16:15:00Z","v":448,"vw":11.04},{"c":11.075,"h":11.075,"l":11.01,"n":40,"o":11.05,"t":"2026-10-16T16:30:00Z","v":3788,"vw":11.029834},{"c":11.02,"h":11.04,"l":11.02,"n":62,"o":11.02,"t":"2026-10-16T16:45:00Z","v":4437,"vw":11.020533},{"c":10.885,"h":11.02,"l":10.885,"n":36,"o":11.02,"t":"2026-10-16T17:00:00Z","v":4418,"vw":11.001492},{"c":10.92,"h":10.92,"l":10.895,"n":9,"o":10.895,"t":"2026-10-16T17:15:00Z","v":685,"vw":10.91375},{"c":11.03,"h":11.03,"l":11.03,"n":9,"o":11.03,"t":"2026-10-16T17:30:00Z","v":428,"vw":11.03},{"c":11.065,"h":11.08,"l":10.975,"n":15,"o":10.975,"t":"2026-10-16T17:45:00Z","v":2082,"vw":11.037705},{"c":10.94,"h":10.94,"l":10.94,"n":3,"o":10.94,"t":"2026-10-16T18:00:00Z","v":423,"vw":10.94},{"c":11,"h":11.045,"l":11,"n":13,"o":11.045,"t":"2026-10-16T18:15:00Z","v":619,"vw":11.018},{"c":11.095,"h":11.1,"l":11.035,"n":92,"o":11.035,"t":"2026-10-16T18:30:00Z","v":4172,"vw":11.068607},{"c":11,"h":11.065,"l":11,"n":64,"o":11.01,"t":"2026-10-16T18:45:00Z","v":5967,"vw":11.004566},{"c":11.06,"h":11.065,"l":10.96,"n":46,"o":11.03,"t":"2026-10-16T19:00:00Z","v":3098,"vw":10.993562},{"c":10.98,"h":10.98,"l":10.96,"n":7,"o":10.96,"t":"2026-10-16T19:15:00Z","v":745,"vw":10.969818},{"c":11.11,"h":11.11,"l":11,"n":27,"o":11,"t":"2026-10-16T19:30:00Z","v":1220,"vw":11.032222},{"c":11.07,"h":11.115,"l":11.03,"n":331,"o":11.03,"t":"2026-10-16T19:45:00Z","v":11492,"vw":11.067969},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-16T20:00:00Z","v":438,"vw":11.09},{"c":11.485,"h":11.485,"l":11.26,"n":5,"o":11.26,"t":"2026-10-19T13:30:00Z","v":356,"vw":11.396364},{"c":11.295,"h":11.295,"l":11.19,"n":25,"o":11.19,"t":"2026-10-19T14:00:00Z","v":4370,"vw":11.217528},{"c":11.18,"h":11.18,"l":11.18,"n":10,"o":11.18,"t":"2026-10-19T14:15:00Z","v":278,"vw":11.18},{"c":11.16,"h":11.16,"l":11.16,"n":7,"o":11.16,"t":"2026-10-19T14:30:00Z","v":170,"vw":11.16},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-19T14:45:00Z","v":117,"vw":11.14},{"c":11.155,"h":11.155,"l":11.155,"n":1,"o":11.155,"t":"2026-10-19T16:00:00Z","v":100,"vw":11.155},{"c":11.23,"h":11.265,"l":11.2,"n":40,"o":11.2,"t":"2026-10-19T16:15:00Z","v":3416,"vw":11.228908},{"c":11.19,"h":11.19,"l":11.19,"n":3,"o":11.19,"t":"2026-10-19T17:00:00Z","v":131,"vw":11.19},{"c":11.27,"h":11.27,"l":11.17,"n":74,"o":11.17,"t":"2026-10-19T17:30:00Z","v":4304,"vw":11.240378},{"c":11.27,"h":11.35,"l":11.27,"n":11,"o":11.27,"t":"2026-10-19T17:45:00Z","v":775,"vw":11.304286},{"c":11.3,"h":11.365,"l":11.2,"n":45,"o":11.2,"t":"2026-10-19T18:00:00Z","v":3599,"vw":11.24789},{"c":11.28,"h":11.35,"l":11.27,"n":5,"o":11.27,"t":"2026-10-19T18:15:00Z","v":322,"vw":11.299605},{"c":11.26,"h":11.28,"l":11.26,"n":10,"o":11.28,"t":"2026-10-19T18:30:00Z","v":366,"vw":11.27375},{"c":11.175,"h":11.175,"l":11.175,"n":3,"o":11.175,"t":"2026-10-19T19:00:00Z","v":128,"vw":11.175},{"c":11.245,"h":11.245,"l":11.19,"n":119,"o":11.19,"t":"2026-10-19T19:15:00Z","v":1546,"vw":11.211},{"c":11.285,"h":11.285,"l":11.2,"n":31,"o":11.21,"t":"2026-10-19T19:30:00Z","v":1815,"vw":11.234305},{"c":11.2,"h":11.315,"l":11.19,"n":156,"o":11.24,"t":"2026-10-19T19:45:00Z","v":3465,"vw":11.246814},{"c":11.19,"h":11.19,"l":11.19,"n":1,"o":11.19,"t":"2026-10-19T20:00:00Z","v":1147,"vw":11.19},{"c":11.21,"h":11.46,"l":11.17,"n":11,"o":11.17,"t":"2026-10-20T13:30:00Z","v":867,"vw":11.233366},{"c":11.215,"h":11.58,"l":11.2,"n":284,"o":11.32,"t":"2026-10-20T13:45:00Z","v":10573,"vw":11.22913},{"c":11.35,"h":11.58,"l":11.215,"n":15,"o":11.58,"t":"2026-10-20T14:00:00Z","v":1424,"vw":11.316838},{"c":11.37,"h":11.38,"l":11.35,"n":11,"o":11.36,"t":"2026-10-20T14:15:00Z","v":622,"vw":11.365112},{"c":11.2,"h":11.475,"l":11.2,"n":52,"o":11.38,"t":"2026-10-20T14:30:00Z","v":3022,"vw":11.38523},{"c":11.215,"h":11.215,"l":11.215,"n":10,"o":11.215,"t":"2026-10-20T14:45:00Z","v":443,"vw":11.215},{"c":11.0563,"h":11.0563,"l":11.0563,"n":3,"o":11.0563,"t":"2026-10-20T15:30:00Z","v":158,"vw":11.0563},{"c":11.055,"h":11.055,"l":11.055,"n":2,"o":11.055,"t":"2026-10-20T16:45:00Z","v":351,"vw":11.055},{"c":10.98,"h":10.98,"l":10.98,"n":5,"o":10.98,"t":"2026-10-20T17:30:00Z","v":134,"vw":10.98},{"c":11.02,"h":11.02,"l":11.02,"n":14,"o":11.02,"t":"2026-10-20T18:15:00Z","v":331,"vw":11.02},{"c":11.04,"h":11.05,"l":11,"n":36,"o":11,"t":"2026-10-20T18:30:00Z","v":1562,"vw":11.02558},{"c":10.785,"h":10.94,"l":10.75,"n":190,"o":10.94,"t":"2026-10-20T19:45:00Z","v":6234,"vw":10.785462},{"c":10.83,"h":10.83,"l":10.83,"n":13,"o":10.83,"t":"2026-10-20T20:00:00Z","v":694,"vw":10.83},{"c":10.81,"h":10.81,"l":10.81,"n":10,"o":10.81,"t":"2026-10-21T14:00:00Z","v":332,"vw":10.81},{"c":10.83,"h":10.83,"l":10.77,"n":12,"o":10.77,"t":"2026-10-21T14:45:00Z","v":690,"vw":10.796},{"c":10.9,"h":10.9,"l":10.86,"n":14,"o":10.86,"t":"2026-10-21T15:00:00Z","v":1456,"vw":10.892083},{"c":10.875,"h":11,"l":10.875,"n":39,"o":10.875,"t":"2026-10-21T15:30:00Z","v":1120,"vw":10.946428},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-21T15:45:00Z","v":100,"vw":10.98},{"c":10.98,"h":10.98,"l":10.98,"n":3,"o":10.98,"t":"2026-10-21T16:15:00Z","v":112,"vw":10.98},{"c":10.9372,"h":10.9372,"l":10.9372,"n":4,"o":10.9372,"t":"2026-10-21T16:30:00Z","v":212,"vw":10.9372},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-21T17:00:00Z","v":100,"vw":10.89},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-21T17:30:00Z","v":3000,"vw":10.89},{"c":10.92,"h":10.92,"l":10.92,"n":7,"o":10.92,"t":"2026-10-21T17:45:00Z","v":315,"vw":10.92},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-21T18:00:00Z","v":120,"vw":11},{"c":10.885,"h":11.005,"l":10.885,"n":29,"o":11.005,"t":"2026-10-21T18:15:00Z","v":1222,"vw":10.932},{"c":10.9,"h":10.9,"l":10.9,"n":6,"o":10.9,"t":"2026-10-21T18:30:00Z","v":352,"vw":10.9},{"c":10.915,"h":10.99,"l":10.9,"n":33,"o":10.94,"t":"2026-10-21T18:45:00Z","v":1549,"vw":10.931},{"c":10.83,"h":10.9,"l":10.795,"n":82,"o":10.9,"t":"2026-10-21T19:00:00Z","v":2151,"vw":10.845109},{"c":10.83,"h":10.87,"l":10.77,"n":77,"o":10.85,"t":"2026-10-21T19:45:00Z","v":1550,"vw":10.83},{"c":10.83,"h":10.83,"l":10.83,"n":4,"o":10.83,"t":"2026-10-21T20:00:00Z","v":525,"vw":10.83},{"c":11.325,"h":11.325,"l":11.325,"n":8,"o":11.325,"t":"2026-10-22T13:30:00Z","v":208,"vw":11.325},{"c":11.005,"h":11.005,"l":10.86,"n":53,"o":10.98,"t":"2026-10-22T14:00:00Z","v":3188,"vw":10.965499},{"c":10.69,"h":11,"l":10.69,"n":23,"o":11,"t":"2026-10-22T14:15:00Z","v":1053,"vw":10.798862},{"c":10.57,"h":10.66,"l":10.57,"n":13,"o":10.66,"t":"2026-10-22T14:30:00Z","v":3077,"vw":10.646901},{"c":10.5,"h":10.58,"l":10.345,"n":14,"o":10.345,"t":"2026-10-22T14:45:00Z","v":888,"vw":10.509167},{"c":10.385,"h":10.385,"l":10.385,"n":3,"o":10.385,"t":"2026-10-22T15:00:00Z","v":130,"vw":10.385},{"c":10.465,"h":10.6,"l":10.465,"n":15,"o":10.58,"t":"2026-10-22T15:15:00Z","v":948,"vw":10.568677},{"c":10.45,"h":10.49,"l":10.45,"n":11,"o":10.49,"t":"2026-10-22T15:45:00Z","v":719,"vw":10.465714},{"c":10.45,"h":10.45,"l":10.44,"n":7,"o":10.45,"t":"2026-10-22T16:00:00Z","v":831,"vw":10.442857},{"c":10.4,"h":10.4,"l":10.4,"n":8,"o":10.4,"t":"2026-10-22T16:15:00Z","v":507,"vw":10.4},{"c":10.39,"h":10.485,"l":10.39,"n":3,"o":10.485,"t":"2026-10-22T16:30:00Z","v":224,"vw":10.4375},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-22T16:45:00Z","v":129,"vw":10.38},{"c":10.41,"h":10.41,"l":10.3,"n":24,"o":10.35,"t":"2026-10-22T17:00:00Z","v":2649,"vw":10.340241},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-10-22T17:15:00Z","v":107,"vw":10.2},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-22T17:30:00Z","v":106,"vw":10.21},{"c":10.07,"h":10.2,"l":10.07,"n":15,"o":10.2,"t":"2026-10-22T17:45:00Z","v":1435,"vw":10.081667},{"c":10.21,"h":10.23,"l":10.06,"n":42,"o":10.06,"t":"2026-10-22T18:00:00Z","v":1245,"vw":10.16},{"c":10.06,"h":10.1,"l":10.06,"n":25,"o":10.1,"t":"2026-10-22T18:30:00Z","v":1632,"vw":10.096787},{"c":10.12,"h":10.19,"l":10.12,"n":3,"o":10.19,"t":"2026-10-22T18:45:00Z","v":318,"vw":10.167124},{"c":10.18,"h":10.18,"l":10.06,"n":125,"o":10.1,"t":"2026-10-22T19:00:00Z","v":6347,"vw":10.084818},{"c":10.305,"h":10.305,"l":10.23,"n":48,"o":10.25,"t":"2026-10-22T19:15:00Z","v":1681,"vw":10.268},{"c":10.2,"h":10.3,"l":10.2,"n":81,"o":10.28,"t":"2026-10-22T19:45:00Z","v":3257,"vw":10.238412},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-22T20:00:00Z","v":876,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-22T21:45:00Z","v":100,"vw":10.13}],"expiry":"2026-12-18","expirations":["2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.7399733986706154,"strike":20.501330066469233,"iv":2.4152347438419315,"gamma":0.040018333607284365,"theta":-0.03307469408998148,"vega":0.015446618633161869,"rho":0.003580427174873528,"breakevenPct":119.55877063316731},{"delta":0.45,"premium":1.7938465752314088,"strike":15.307671238429567,"iv":1.9787023043511605,"gamma":0.050076321636716395,"theta":-0.027856774868392716,"vega":0.015822453616869313,"rho":0.004279209158382237,"breakevenPct":68.82051148727518},{"delta":0.5,"premium":1.8464581917387455,"strike":12.677090413062725,"iv":1.6595565137063757,"gamma":0.06020837575939047,"theta":-0.023655913048820594,"vega":0.015945495816883738,"rho":0.004979875456141133,"breakevenPct":43.3716545390076},{"delta":0.55,"premium":1.8614406814591036,"strike":11.355931854089649,"iv":1.4065997197229454,"gamma":0.07189688026616362,"theta":-0.019901156856637892,"vega":0.01569992315989232,"rho":0.005741066797006322,"breakevenPct":30.477517626345026},{"delta":0.6,"premium":1.8737449632566503,"strike":10.125503674334976,"iv":1.1584148560905085,"gamma":0.083696444452948,"theta":-0.016179598910505504,"vega":0.015427760582857547,"rho":0.006506579738522058,"breakevenPct":18.452602542859093},{"delta":0.65,"premium":2.1921212859230397,"strike":9.453239162201655,"iv":1.1507931807111544,"gamma":0.07853570384802727,"theta":-0.014990793960058452,"vega":0.014393960058451047,"rho":0.006807415442496352,"breakevenPct":14.959135716926895},{"delta":0.7,"premium":2.5452630297126158,"strike":8.844374086702388,"iv":1.1704960545543108,"gamma":0.07144851436921579,"theta":-0.014089673648319534,"vega":0.013273648319532393,"rho":0.007055470435747675,"breakevenPct":12.434719806663391},{"delta":0.75,"premium":2.8984047735021923,"strike":8.235509011203117,"iv":1.190198928397467,"gamma":0.06436132489040429,"theta":-0.013188553336580615,"vega":0.012153336580613737,"rho":0.0073035254289989995,"breakevenPct":9.910303896399881},{"delta":0.8,"premium":3.251546517291769,"strike":7.626643935703848,"iv":1.2099018022406234,"gamma":0.05727413541159279,"theta":-0.012287433024841695,"vega":0.01103302484169508,"rho":0.007551580422250323,"breakevenPct":7.385887986136371},{"delta":0.85,"premium":4.230058400403333,"strike":6.5054303292271065,"iv":1.4684230613189684,"gamma":0.04232129363434949,"theta":-0.011675023246662478,"vega":0.00908820547279202,"rho":0.006826139291056214,"breakevenPct":5.97718390553246},{"delta":0.9,"premium":5.3728089059630975,"strike":5.249660542897694,"iv":1.7896643003580703,"gamma":0.02530272499085135,"theta":-0.011138436436892878,"vega":0.006926848746519314,"rho":0.005845032511017849,"breakevenPct":4.8614950529199525}],"put":[{"delta":0.1,"premium":1.15,"strike":4.455997033963099,"iv":3.346989771880364,"gamma":0.014457573073377462,"theta":-0.018621802189570914,"vega":0.006903057838384616,"rho":-0.0034026597132751227,"breakevenPct":67.36429384044325},{"delta":0.15,"premium":1.1847441360497435,"strike":5.868603401243588,"iv":2.4510008337191174,"gamma":0.025769141254354734,"theta":-0.01852477682823829,"vega":0.009140033608167215,"rho":-0.004268883120854905,"breakevenPct":53.76249491417725},{"delta":0.2,"premium":1.235327620370418,"strike":7.1331905092604515,"iv":1.904894048595716,"gamma":0.0381799755366687,"theta":-0.01772428913058452,"vega":0.01110031147484173,"rho":-0.0051565799993042605,"breakevenPct":41.778253811549526},{"delta":0.25,"premium":1.3179758648477171,"strike":7.985541891769407,"iv":1.6176705417955513,"gamma":0.050955993144335646,"theta":-0.01681206509131493,"vega":0.012397772778095645,"rho":-0.006095070860490411,"breakevenPct":34.17999973423801},{"delta":0.3,"premium":1.4137249687331697,"strike":8.669464062379783,"iv":1.4362202706555922,"gamma":0.06388121552946803,"theta":-0.015854188376175006,"vega":0.013424423803388544,"rho":-0.0070543148732162735,"breakevenPct":28.373750309510243},{"delta":0.35,"premium":1.5094740726186222,"strike":9.353386232990157,"iv":1.254769999515633,"gamma":0.07680643791460041,"theta":-0.014896311661035087,"vega":0.014451074828681444,"rho":-0.008013558885942136,"breakevenPct":22.567500884782476},{"delta":0.4,"premium":1.6150083834588727,"strike":10.026800684747986,"iv":1.0813320711279282,"gamma":0.08916351548052308,"theta":-0.013955410675835677,"vega":0.015415056342914568,"rho":-0.008987249181791614,"breakevenPct":16.961576492703713},{"delta":0.45,"premium":1.8901358400621957,"strike":10.518099714396778,"iv":1.046760741940815,"gamma":0.091673742838385,"theta":-0.013308725996488106,"vega":0.0152928759013344,"rho":-0.010211316461064681,"breakevenPct":14.827602425127525},{"delta":0.5,"premium":2.1652632966655183,"strike":11.00939874404557,"iv":1.0121894127537017,"gamma":0.09418397019624693,"theta":-0.012662041317140533,"vega":0.015170695459754231,"rho":-0.011435383740337746,"breakevenPct":12.693628357551336},{"delta":0.55,"premium":2.440390753268842,"strike":11.500697773694359,"iv":0.9776180835665883,"gamma":0.09669419755410885,"theta":-0.01201535663779296,"vega":0.015048515018174063,"rho":-0.012659451019610813,"breakevenPct":10.559654289975146},{"delta":0.6,"premium":2.7155182098721644,"strike":11.99199680334315,"iv":0.9430467543794752,"gamma":0.09920442491197078,"theta":-0.01136867195844539,"vega":0.014926334576593895,"rho":-0.013883518298883879,"breakevenPct":8.425680222398958},{"delta":0.65,"premium":2.9906456664754875,"strike":12.483295832991942,"iv":0.9084754251923618,"gamma":0.1017146522698327,"theta":-0.010721987279097817,"vega":0.014804154135013726,"rho":-0.015107585578156946,"breakevenPct":6.291706154822766},{"delta":0.7,"premium":3.4881253158160686,"strike":13.110156644770086,"iv":0.8853343607882769,"gamma":0.09438049519959577,"theta":-0.00935765538150581,"vega":0.013482061647296616,"rho":-0.016673969530060315,"breakevenPct":5.014498233425307},{"delta":0.75,"premium":3.993431025770591,"strike":13.74178878221324,"iv":0.8625956038403234,"gamma":0.08669984840828701,"theta":-0.007968064679130873,"vega":0.012117736230419403,"rho":-0.018252401894872,"breakevenPct":3.7674456422246094},{"delta":0.8,"premium":4.498736735725114,"strike":14.373420919656393,"iv":0.83985684689237,"gamma":0.07901920161697827,"theta":-0.006578473976755936,"vega":0.010753410813542193,"rho":-0.019830834259683686,"breakevenPct":2.5203930510239116},{"delta":0.85,"premium":5.0339913065633315,"strike":15.034862878526495,"iv":0.818360333216439,"gamma":0.07121208192594194,"theta":-0.005182117295421362,"vega":0.009378169092415255,"rho":-0.021456171051408002,"breakevenPct":1.2829727257796077},{"delta":0.9,"premium":9.282904626980248,"strike":19.392722694338715,"iv":0.95090198527132,"gamma":0.047722322668681275,"theta":-0.002946779223091329,"vega":0.006649305644321771,"rho":-0.02889765678029934,"breakevenPct":1.2399533791279502}]},"raw":{"call":[{"delta":0.4,"premium":1.7399733986706154,"strike":20.501330066469233,"iv":2.4152347438419315,"gamma":0.040018333607284365,"theta":-0.03307469408998148,"vega":0.015446618633161869,"rho":0.003580427174873528,"breakevenPct":119.55877063316731},{"delta":0.45,"premium":1.7938465752314088,"strike":15.307671238429567,"iv":1.9787023043511605,"gamma":0.050076321636716395,"theta":-0.027856774868392716,"vega":0.015822453616869313,"rho":0.004279209158382237,"breakevenPct":68.82051148727518},{"delta":0.5,"premium":1.8464581917387455,"strike":12.677090413062725,"iv":1.6595565137063757,"gamma":0.06020837575939047,"theta":-0.023655913048820594,"vega":0.015945495816883738,"rho":0.004979875456141133,"breakevenPct":43.3716545390076},{"delta":0.55,"premium":1.8614406814591036,"strike":11.355931854089649,"iv":1.4065997197229454,"gamma":0.07189688026616362,"theta":-0.019901156856637892,"vega":0.01569992315989232,"rho":0.005741066797006322,"breakevenPct":30.477517626345026},{"delta":0.6,"premium":1.8737449632566503,"strike":10.125503674334976,"iv":1.1584148560905085,"gamma":0.083696444452948,"theta":-0.016179598910505504,"vega":0.015427760582857547,"rho":0.006506579738522058,"breakevenPct":18.452602542859093},{"delta":0.65,"premium":2.1921212859230397,"strike":9.453239162201655,"iv":1.1507931807111544,"gamma":0.07853570384802727,"theta":-0.014990793960058452,"vega":0.014393960058451047,"rho":0.006807415442496352,"breakevenPct":14.959135716926895},{"delta":0.7,"premium":2.5452630297126158,"strike":8.844374086702388,"iv":1.1704960545543108,"gamma":0.07144851436921579,"theta":-0.014089673648319534,"vega":0.013273648319532393,"rho":0.007055470435747675,"breakevenPct":12.434719806663391},{"delta":0.75,"premium":2.8984047735021923,"strike":8.235509011203117,"iv":1.190198928397467,"gamma":0.06436132489040429,"theta":-0.013188553336580615,"vega":0.012153336580613737,"rho":0.0073035254289989995,"breakevenPct":9.910303896399881},{"delta":0.8,"premium":3.251546517291769,"strike":7.626643935703848,"iv":1.2099018022406234,"gamma":0.05727413541159279,"theta":-0.012287433024841695,"vega":0.01103302484169508,"rho":0.007551580422250323,"breakevenPct":7.385887986136371},{"delta":0.85,"premium":4.230058400403333,"strike":6.5054303292271065,"iv":1.4684230613189684,"gamma":0.04232129363434949,"theta":-0.011675023246662478,"vega":0.00908820547279202,"rho":0.006826139291056214,"breakevenPct":5.97718390553246},{"delta":0.9,"premium":5.3728089059630975,"strike":5.249660542897694,"iv":1.7896643003580703,"gamma":0.02530272499085135,"theta":-0.011138436436892878,"vega":0.006926848746519314,"rho":0.005845032511017849,"breakevenPct":4.8614950529199525}],"put":[{"delta":0.1,"premium":1.15,"strike":4.455997033963099,"iv":3.346989771880364,"gamma":0.014457573073377462,"theta":-0.018621802189570914,"vega":0.006903057838384616,"rho":-0.0034026597132751227,"breakevenPct":67.36429384044325},{"delta":0.15,"premium":1.1847441360497435,"strike":5.868603401243588,"iv":2.4510008337191174,"gamma":0.025769141254354734,"theta":-0.01852477682823829,"vega":0.009140033608167215,"rho":-0.004268883120854905,"breakevenPct":53.76249491417725},{"delta":0.2,"premium":1.235327620370418,"strike":7.1331905092604515,"iv":1.904894048595716,"gamma":0.0381799755366687,"theta":-0.01772428913058452,"vega":0.01110031147484173,"rho":-0.0051565799993042605,"breakevenPct":41.778253811549526},{"delta":0.25,"premium":1.3179758648477171,"strike":7.985541891769407,"iv":1.6176705417955513,"gamma":0.050955993144335646,"theta":-0.01681206509131493,"vega":0.012397772778095645,"rho":-0.006095070860490411,"breakevenPct":34.17999973423801},{"delta":0.3,"premium":1.4137249687331697,"strike":8.669464062379783,"iv":1.4362202706555922,"gamma":0.06388121552946803,"theta":-0.015854188376175006,"vega":0.013424423803388544,"rho":-0.0070543148732162735,"breakevenPct":28.373750309510243},{"delta":0.35,"premium":1.5094740726186222,"strike":9.353386232990157,"iv":1.254769999515633,"gamma":0.07680643791460041,"theta":-0.014896311661035087,"vega":0.014451074828681444,"rho":-0.008013558885942136,"breakevenPct":22.567500884782476},{"delta":0.4,"premium":1.6150083834588727,"strike":10.026800684747986,"iv":1.0813320711279282,"gamma":0.08916351548052308,"theta":-0.013955410675835677,"vega":0.015415056342914568,"rho":-0.008987249181791614,"breakevenPct":16.961576492703713},{"delta":0.45,"premium":1.8901358400621957,"strike":10.518099714396778,"iv":1.046760741940815,"gamma":0.091673742838385,"theta":-0.013308725996488106,"vega":0.0152928759013344,"rho":-0.010211316461064681,"breakevenPct":14.827602425127525},{"delta":0.5,"premium":2.1652632966655183,"strike":11.00939874404557,"iv":1.0121894127537017,"gamma":0.09418397019624693,"theta":-0.012662041317140533,"vega":0.015170695459754231,"rho":-0.011435383740337746,"breakevenPct":12.693628357551336},{"delta":0.55,"premium":2.440390753268842,"strike":11.500697773694359,"iv":0.9776180835665883,"gamma":0.09669419755410885,"theta":-0.01201535663779296,"vega":0.015048515018174063,"rho":-0.012659451019610813,"breakevenPct":10.559654289975146},{"delta":0.6,"premium":2.7155182098721644,"strike":11.99199680334315,"iv":0.9430467543794752,"gamma":0.09920442491197078,"theta":-0.01136867195844539,"vega":0.014926334576593895,"rho":-0.013883518298883879,"breakevenPct":8.425680222398958},{"delta":0.65,"premium":2.9906456664754875,"strike":12.483295832991942,"iv":0.9084754251923618,"gamma":0.1017146522698327,"theta":-0.010721987279097817,"vega":0.014804154135013726,"rho":-0.015107585578156946,"breakevenPct":6.291706154822766},{"delta":0.7,"premium":3.4881253158160686,"strike":13.110156644770086,"iv":0.8853343607882769,"gamma":0.09438049519959577,"theta":-0.00935765538150581,"vega":0.013482061647296616,"rho":-0.016673969530060315,"breakevenPct":5.014498233425307},{"delta":0.75,"premium":3.993431025770591,"strike":13.74178878221324,"iv":0.8625956038403234,"gamma":0.08669984840828701,"theta":-0.007968064679130873,"vega":0.012117736230419403,"rho":-0.018252401894872,"breakevenPct":3.7674456422246094},{"delta":0.8,"premium":4.498736735725114,"strike":14.373420919656393,"iv":0.83985684689237,"gamma":0.07901920161697827,"theta":-0.006578473976755936,"vega":0.010753410813542193,"rho":-0.019830834259683686,"breakevenPct":2.5203930510239116},{"delta":0.85,"premium":5.0339913065633315,"strike":15.034862878526495,"iv":0.818360333216439,"gamma":0.07121208192594194,"theta":-0.005182117295421362,"vega":0.009378169092415255,"rho":-0.021456171051408002,"breakevenPct":1.2829727257796077},{"delta":0.9,"premium":9.282904626980248,"strike":19.392722694338715,"iv":0.95090198527132,"gamma":0.047722322668681275,"theta":-0.002946779223091329,"vega":0.006649305644321771,"rho":-0.02889765678029934,"breakevenPct":1.2399533791279502}]}},"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"}}