{"symbol":"MST","url":"https://intraalpha.com/companies/MST","capturedAt":"2026-10-22T20:44:09.247Z","state":"ready","quote":{"symbol":"MST","last_price":12.6296,"prev_close":13.9629,"regular_close":12.6296,"change":-1.3333,"change_pct":-9.5489,"regular_change":-1.3333,"regular_change_pct":-9.5489,"extended_change":0,"extended_change_pct":0,"bid":12,"ask":12.74,"bid_size":100,"ask_size":500,"volume":63330,"vwap":12.573735,"open":12.46,"high":13.16,"low":12.29,"close":12.6296,"trade_count":1044,"last_trade_at":"2026-10-22T20:00:00.537257141Z","last_quote_at":"2026-10-22T20:29:47.066505034Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:03.478517678-04:00","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":null,"fundProfile":{"net_assets":28800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":2.9879,"inception_date":"2025-05-01","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:08.906639+00:00"},"optionObservedAt":"2026-10-22T19:55:10.068Z","bars":[{"c":12.23,"h":12.29,"l":12.23,"n":26,"o":12.23,"t":"2026-10-15T08:00:00Z","v":2358,"vw":12.254903},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-15T08:05:00Z","v":472,"vw":12.23},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-15T10:45:00Z","v":100,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-15T11:10:00Z","v":100,"vw":12.2},{"c":12.25,"h":12.25,"l":12.25,"n":8,"o":12.25,"t":"2026-10-15T11:35:00Z","v":3300,"vw":12.25},{"c":12.25,"h":12.251,"l":12.25,"n":3,"o":12.251,"t":"2026-10-15T11:45:00Z","v":2621,"vw":12.250038},{"c":12.12,"h":12.25,"l":12.12,"n":11,"o":12.25,"t":"2026-10-15T11:50:00Z","v":4770,"vw":12.170929},{"c":12.15,"h":12.161,"l":12.15,"n":6,"o":12.161,"t":"2026-10-15T12:25:00Z","v":1451,"vw":12.151654},{"c":12.03,"h":12.16,"l":12.03,"n":28,"o":12.15,"t":"2026-10-15T12:30:00Z","v":2748,"vw":12.106956},{"c":12.12,"h":12.15,"l":12.12,"n":2,"o":12.15,"t":"2026-10-15T12:40:00Z","v":720,"vw":12.145417},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-15T12:50:00Z","v":100,"vw":12.29},{"c":11.92,"h":11.99,"l":11.92,"n":12,"o":11.99,"t":"2026-10-15T13:20:00Z","v":384,"vw":11.955},{"c":11.59,"h":11.8,"l":11.59,"n":194,"o":11.72,"t":"2026-10-15T13:30:00Z","v":16966,"vw":11.704728},{"c":11.65,"h":11.65,"l":11.42,"n":94,"o":11.5501,"t":"2026-10-15T13:35:00Z","v":5337,"vw":11.497827},{"c":11.802,"h":11.8501,"l":11.76,"n":23,"o":11.76,"t":"2026-10-15T13:40:00Z","v":4204,"vw":11.807722},{"c":11.66,"h":11.82,"l":11.6298,"n":16,"o":11.82,"t":"2026-10-15T13:45:00Z","v":1268,"vw":11.677245},{"c":11.39,"h":11.6001,"l":11.36,"n":105,"o":11.6,"t":"2026-10-15T13:50:00Z","v":19378,"vw":11.466504},{"c":11.57,"h":11.57,"l":11.285,"n":20,"o":11.29,"t":"2026-10-15T13:55:00Z","v":1506,"vw":11.350018},{"c":11.66,"h":11.66,"l":11.585,"n":14,"o":11.59,"t":"2026-10-15T14:00:00Z","v":3239,"vw":11.620319},{"c":12.2551,"h":12.28,"l":12.23,"n":12,"o":12.23,"t":"2026-10-15T14:10:00Z","v":4966,"vw":12.256969},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-15T14:15:00Z","v":105,"vw":12.1},{"c":12.215,"h":12.215,"l":12.17,"n":14,"o":12.17,"t":"2026-10-15T14:25:00Z","v":3859,"vw":12.173619},{"c":12.1401,"h":12.1401,"l":12.1401,"n":3,"o":12.1401,"t":"2026-10-15T14:30:00Z","v":412,"vw":12.1401},{"c":12.4,"h":12.4,"l":12.21,"n":18,"o":12.213,"t":"2026-10-15T14:35:00Z","v":1914,"vw":12.281011},{"c":12.6499,"h":12.6499,"l":12.52,"n":9,"o":12.52,"t":"2026-10-15T14:40:00Z","v":354,"vw":12.5833},{"c":12.7702,"h":12.7702,"l":12.65,"n":5,"o":12.65,"t":"2026-10-15T14:45:00Z","v":1309,"vw":12.677738},{"c":12.87,"h":12.87,"l":12.76,"n":19,"o":12.77,"t":"2026-10-15T14:50:00Z","v":2248,"vw":12.803028},{"c":12.93,"h":13,"l":12.9,"n":17,"o":12.9,"t":"2026-10-15T14:55:00Z","v":1538,"vw":12.941936},{"c":13.09,"h":13.09,"l":12.9146,"n":8,"o":12.9146,"t":"2026-10-15T15:00:00Z","v":2993,"vw":13.045453},{"c":13.13,"h":13.13,"l":13.12,"n":7,"o":13.12,"t":"2026-10-15T15:05:00Z","v":280,"vw":13.125},{"c":13.28,"h":13.28,"l":13.22,"n":20,"o":13.22,"t":"2026-10-15T15:10:00Z","v":750,"vw":13.263333},{"c":13.4,"h":13.4,"l":13.3,"n":96,"o":13.319,"t":"2026-10-15T15:15:00Z","v":8512,"vw":13.33241},{"c":13.45,"h":13.45,"l":13.36,"n":14,"o":13.4,"t":"2026-10-15T15:20:00Z","v":799,"vw":13.384927},{"c":13.5412,"h":13.5412,"l":13.47,"n":14,"o":13.47,"t":"2026-10-15T15:25:00Z","v":604,"vw":13.504764},{"c":13.6,"h":13.6,"l":13.6,"n":6,"o":13.6,"t":"2026-10-15T15:30:00Z","v":147,"vw":13.6},{"c":13.605,"h":13.605,"l":13.57,"n":7,"o":13.57,"t":"2026-10-15T15:35:00Z","v":496,"vw":13.585931},{"c":13.68,"h":13.68,"l":13.67,"n":6,"o":13.67,"t":"2026-10-15T15:40:00Z","v":204,"vw":13.675},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T15:45:00Z","v":100,"vw":13.5},{"c":13.69,"h":13.69,"l":13.68,"n":13,"o":13.68,"t":"2026-10-15T16:00:00Z","v":635,"vw":13.688168},{"c":13.69,"h":13.7,"l":13.68,"n":7,"o":13.7,"t":"2026-10-15T16:10:00Z","v":442,"vw":13.691892},{"c":13.62,"h":13.62,"l":13.62,"n":4,"o":13.62,"t":"2026-10-15T16:15:00Z","v":1629,"vw":13.62},{"c":13.44,"h":13.466819,"l":13.44,"n":5,"o":13.466819,"t":"2026-10-15T16:30:00Z","v":947,"vw":13.453145},{"c":13.53,"h":13.53,"l":13.53,"n":5,"o":13.53,"t":"2026-10-15T16:35:00Z","v":177,"vw":13.53},{"c":13.5329,"h":13.5329,"l":13.5329,"n":1,"o":13.5329,"t":"2026-10-15T16:40:00Z","v":200,"vw":13.5329},{"c":13.64,"h":13.64,"l":13.64,"n":5,"o":13.64,"t":"2026-10-15T16:45:00Z","v":104,"vw":13.64},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-15T16:55:00Z","v":106,"vw":13.52},{"c":13.493381,"h":13.493381,"l":13.493381,"n":2,"o":13.493381,"t":"2026-10-15T17:05:00Z","v":410,"vw":13.493381},{"c":13.56,"h":13.56,"l":13.56,"n":5,"o":13.56,"t":"2026-10-15T17:10:00Z","v":119,"vw":13.56},{"c":13.64,"h":13.64,"l":13.63,"n":6,"o":13.63,"t":"2026-10-15T17:15:00Z","v":351,"vw":13.635},{"c":13.6101,"h":13.6101,"l":13.6101,"n":2,"o":13.6101,"t":"2026-10-15T17:20:00Z","v":101,"vw":13.6101},{"c":13.6175,"h":13.6175,"l":13.6175,"n":1,"o":13.6175,"t":"2026-10-15T17:25:00Z","v":100,"vw":13.6175},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-15T17:40:00Z","v":256,"vw":13.75},{"c":13.76,"h":13.76,"l":13.75,"n":5,"o":13.75,"t":"2026-10-15T17:45:00Z","v":476,"vw":13.7575},{"c":13.755,"h":13.78,"l":13.755,"n":4,"o":13.78,"t":"2026-10-15T17:50:00Z","v":263,"vw":13.7675},{"c":13.76,"h":13.76,"l":13.7,"n":8,"o":13.71,"t":"2026-10-15T17:55:00Z","v":2286,"vw":13.726813},{"c":13.6008,"h":13.695,"l":13.6008,"n":3,"o":13.695,"t":"2026-10-15T18:00:00Z","v":450,"vw":13.665678},{"c":13.51,"h":13.545,"l":13.51,"n":4,"o":13.525,"t":"2026-10-15T18:10:00Z","v":639,"vw":13.52342},{"c":13.5401,"h":13.57,"l":13.5401,"n":3,"o":13.57,"t":"2026-10-15T18:15:00Z","v":478,"vw":13.55071},{"c":13.62,"h":13.62,"l":13.59,"n":8,"o":13.59,"t":"2026-10-15T18:25:00Z","v":717,"vw":13.605},{"c":13.745,"h":13.745,"l":13.69,"n":8,"o":13.69,"t":"2026-10-15T18:30:00Z","v":709,"vw":13.714286},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-15T18:35:00Z","v":100,"vw":13.77},{"c":13.78,"h":13.78,"l":13.78,"n":4,"o":13.78,"t":"2026-10-15T18:40:00Z","v":305,"vw":13.78},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-15T18:45:00Z","v":150,"vw":13.79},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-15T19:00:00Z","v":101,"vw":13.74},{"c":13.8011,"h":13.8011,"l":13.8011,"n":1,"o":13.8011,"t":"2026-10-15T19:05:00Z","v":125,"vw":13.8011},{"c":13.845,"h":13.845,"l":13.7801,"n":7,"o":13.81,"t":"2026-10-15T19:15:00Z","v":920,"vw":13.816777},{"c":13.925,"h":13.925,"l":13.86,"n":12,"o":13.86,"t":"2026-10-15T19:20:00Z","v":998,"vw":13.910455},{"c":13.94,"h":13.969,"l":13.901,"n":20,"o":13.9599,"t":"2026-10-15T19:25:00Z","v":946,"vw":13.953758},{"c":13.85,"h":13.85,"l":13.85,"n":8,"o":13.85,"t":"2026-10-15T19:30:00Z","v":1574,"vw":13.85},{"c":13.95,"h":13.95,"l":13.95,"n":9,"o":13.95,"t":"2026-10-15T19:40:00Z","v":135,"vw":13.95},{"c":14,"h":14,"l":13.9397,"n":9,"o":13.9397,"t":"2026-10-15T19:45:00Z","v":756,"vw":13.97491},{"c":14,"h":14.01,"l":14,"n":5,"o":14.01,"t":"2026-10-15T19:50:00Z","v":800,"vw":14.001536},{"c":14.02,"h":14.05,"l":14.02,"n":8,"o":14.0415,"t":"2026-10-15T19:55:00Z","v":1065,"vw":14.039152},{"c":14.19,"h":14.19,"l":14.19,"n":4,"o":14.19,"t":"2026-10-15T20:00:00Z","v":449,"vw":14.19},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T20:25:00Z","v":300,"vw":14},{"c":13.72,"h":13.72,"l":13.39,"n":12,"o":13.39,"t":"2026-10-16T08:00:00Z","v":554,"vw":13.6375},{"c":13.405,"h":13.405,"l":13.405,"n":2,"o":13.405,"t":"2026-10-16T12:55:00Z","v":200,"vw":13.405},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-16T13:15:00Z","v":880,"vw":13.4},{"c":13.18,"h":13.39,"l":13.18,"n":10,"o":13.39,"t":"2026-10-16T13:25:00Z","v":654,"vw":13.33},{"c":12.906,"h":13.28,"l":12.89,"n":91,"o":13.28,"t":"2026-10-16T13:30:00Z","v":13162,"vw":13.033751},{"c":13.0265,"h":13.0265,"l":12.96,"n":34,"o":13.01,"t":"2026-10-16T13:35:00Z","v":2792,"vw":12.991897},{"c":13.01,"h":13.09,"l":12.95,"n":83,"o":13.09,"t":"2026-10-16T13:40:00Z","v":3165,"vw":13.022732},{"c":12.82,"h":12.9222,"l":12.81,"n":60,"o":12.9222,"t":"2026-10-16T13:45:00Z","v":13570,"vw":12.911006},{"c":12.84,"h":12.84,"l":12.66,"n":94,"o":12.6601,"t":"2026-10-16T13:50:00Z","v":4284,"vw":12.723239},{"c":12.9801,"h":12.986,"l":12.95,"n":5,"o":12.95,"t":"2026-10-16T14:05:00Z","v":1264,"vw":12.972488},{"c":13.08,"h":13.08,"l":12.96,"n":10,"o":12.96,"t":"2026-10-16T14:10:00Z","v":2014,"vw":13.008059},{"c":13.195,"h":13.195,"l":13.195,"n":3,"o":13.195,"t":"2026-10-16T14:15:00Z","v":201,"vw":13.195},{"c":13.18,"h":13.2814,"l":13.18,"n":8,"o":13.2814,"t":"2026-10-16T14:20:00Z","v":394,"vw":13.250391},{"c":13.1201,"h":13.1201,"l":13.1201,"n":1,"o":13.1201,"t":"2026-10-16T14:30:00Z","v":400,"vw":13.1201},{"c":13.0882,"h":13.12,"l":13.0882,"n":5,"o":13.1101,"t":"2026-10-16T14:35:00Z","v":652,"vw":13.111612},{"c":13.05,"h":13.05,"l":12.97,"n":25,"o":13.03,"t":"2026-10-16T14:40:00Z","v":1533,"vw":13.007648},{"c":12.66,"h":12.995,"l":12.66,"n":70,"o":12.995,"t":"2026-10-16T14:50:00Z","v":5400,"vw":12.767649},{"c":12.54,"h":12.6601,"l":12.54,"n":38,"o":12.6601,"t":"2026-10-16T14:55:00Z","v":5073,"vw":12.578516},{"c":12.4901,"h":12.5188,"l":12.4901,"n":13,"o":12.5001,"t":"2026-10-16T15:00:00Z","v":1855,"vw":12.492542},{"c":12.3596,"h":12.44,"l":12.3596,"n":25,"o":12.44,"t":"2026-10-16T15:05:00Z","v":2113,"vw":12.410568},{"c":12.415,"h":12.44,"l":12.33,"n":14,"o":12.33,"t":"2026-10-16T15:10:00Z","v":720,"vw":12.378304},{"c":12.32,"h":12.4001,"l":12.32,"n":13,"o":12.4001,"t":"2026-10-16T15:15:00Z","v":2180,"vw":12.365291},{"c":12.33,"h":12.33,"l":12.27,"n":44,"o":12.3001,"t":"2026-10-16T15:20:00Z","v":3433,"vw":12.298307},{"c":12.391,"h":12.391,"l":12.391,"n":1,"o":12.391,"t":"2026-10-16T15:35:00Z","v":114,"vw":12.391},{"c":12.38,"h":12.3801,"l":12.38,"n":3,"o":12.3801,"t":"2026-10-16T15:40:00Z","v":401,"vw":12.38005},{"c":12.1794,"h":12.4,"l":12.17,"n":66,"o":12.3801,"t":"2026-10-16T15:45:00Z","v":8254,"vw":12.326214},{"c":11.96,"h":12.01,"l":11.95,"n":48,"o":12.0001,"t":"2026-10-16T15:50:00Z","v":3766,"vw":11.983466},{"c":11.78,"h":11.8901,"l":11.78,"n":34,"o":11.8901,"t":"2026-10-16T15:55:00Z","v":3441,"vw":11.843087},{"c":11.68,"h":11.705,"l":11.68,"n":47,"o":11.705,"t":"2026-10-16T16:00:00Z","v":6065,"vw":11.693766},{"c":11.5963,"h":11.6501,"l":11.5963,"n":18,"o":11.6501,"t":"2026-10-16T16:05:00Z","v":1063,"vw":11.621379},{"c":11.72,"h":11.72,"l":11.72,"n":9,"o":11.72,"t":"2026-10-16T16:10:00Z","v":1019,"vw":11.72},{"c":11.79,"h":11.79,"l":11.79,"n":5,"o":11.79,"t":"2026-10-16T16:15:00Z","v":2149,"vw":11.79},{"c":11.765,"h":11.765,"l":11.765,"n":2,"o":11.765,"t":"2026-10-16T16:20:00Z","v":193,"vw":11.765},{"c":11.7683,"h":11.8,"l":11.7683,"n":15,"o":11.7829,"t":"2026-10-16T16:25:00Z","v":1490,"vw":11.772158},{"c":11.68,"h":11.7601,"l":11.68,"n":36,"o":11.7601,"t":"2026-10-16T16:30:00Z","v":2511,"vw":11.711454},{"c":11.65,"h":11.6651,"l":11.645,"n":11,"o":11.645,"t":"2026-10-16T16:35:00Z","v":2406,"vw":11.657327},{"c":11.67,"h":11.67,"l":11.61,"n":23,"o":11.6599,"t":"2026-10-16T16:40:00Z","v":6973,"vw":11.641378},{"c":11.61,"h":11.61,"l":11.605,"n":19,"o":11.605,"t":"2026-10-16T16:50:00Z","v":3256,"vw":11.608157},{"c":11.595,"h":11.6001,"l":11.59,"n":19,"o":11.6,"t":"2026-10-16T16:55:00Z","v":6518,"vw":11.598474},{"c":11.5986,"h":11.6,"l":11.5986,"n":8,"o":11.6,"t":"2026-10-16T17:00:00Z","v":1155,"vw":11.598728},{"c":11.52,"h":11.5901,"l":11.51,"n":37,"o":11.5901,"t":"2026-10-16T17:05:00Z","v":2612,"vw":11.538595},{"c":11.53,"h":11.53,"l":11.52,"n":8,"o":11.53,"t":"2026-10-16T17:10:00Z","v":544,"vw":11.52612},{"c":11.4,"h":11.5001,"l":11.38,"n":76,"o":11.5,"t":"2026-10-16T17:15:00Z","v":21823,"vw":11.45162},{"c":11.535,"h":11.55,"l":11.4401,"n":6,"o":11.4401,"t":"2026-10-16T17:20:00Z","v":3808,"vw":11.500352},{"c":11.5023,"h":11.5023,"l":11.5023,"n":2,"o":11.5023,"t":"2026-10-16T17:25:00Z","v":303,"vw":11.5023},{"c":11.5701,"h":11.58,"l":11.5701,"n":5,"o":11.58,"t":"2026-10-16T17:30:00Z","v":3606,"vw":11.57065},{"c":11.6001,"h":11.62,"l":11.6,"n":11,"o":11.61,"t":"2026-10-16T17:35:00Z","v":731,"vw":11.607525},{"c":11.65,"h":11.7499,"l":11.54,"n":8,"o":11.54,"t":"2026-10-16T17:40:00Z","v":3674,"vw":11.685091},{"c":11.5,"h":11.5001,"l":11.49,"n":9,"o":11.5001,"t":"2026-10-16T17:50:00Z","v":441,"vw":11.497525},{"c":11.4799,"h":11.48,"l":11.474,"n":8,"o":11.479,"t":"2026-10-16T18:10:00Z","v":1299,"vw":11.477894},{"c":11.51,"h":11.51,"l":11.51,"n":4,"o":11.51,"t":"2026-10-16T18:15:00Z","v":106,"vw":11.51},{"c":11.48,"h":11.48,"l":11.48,"n":2,"o":11.48,"t":"2026-10-16T18:20:00Z","v":101,"vw":11.48},{"c":11.6,"h":11.6,"l":11.6,"n":9,"o":11.6,"t":"2026-10-16T18:25:00Z","v":346,"vw":11.6},{"c":11.459,"h":11.459,"l":11.459,"n":3,"o":11.459,"t":"2026-10-16T18:30:00Z","v":701,"vw":11.459},{"c":11.255,"h":11.399,"l":11.255,"n":31,"o":11.399,"t":"2026-10-16T18:40:00Z","v":808,"vw":11.327},{"c":11.295,"h":11.34,"l":11.26,"n":11,"o":11.29,"t":"2026-10-16T18:45:00Z","v":759,"vw":11.285375},{"c":11.155,"h":11.29,"l":11.15,"n":99,"o":11.29,"t":"2026-10-16T18:50:00Z","v":21264,"vw":11.221036},{"c":11.15,"h":11.15,"l":11.0799,"n":9,"o":11.0799,"t":"2026-10-16T18:55:00Z","v":643,"vw":11.112763},{"c":11.04,"h":11.1333,"l":11.03,"n":12,"o":11.1333,"t":"2026-10-16T19:00:00Z","v":1507,"vw":11.067008},{"c":11.09,"h":11.09,"l":11.005,"n":17,"o":11.05,"t":"2026-10-16T19:05:00Z","v":2032,"vw":11.0355},{"c":11.2,"h":11.255,"l":11.19,"n":13,"o":11.255,"t":"2026-10-16T19:15:00Z","v":1651,"vw":11.22868},{"c":11.329,"h":11.34,"l":11.309,"n":15,"o":11.309,"t":"2026-10-16T19:25:00Z","v":1124,"vw":11.317371},{"c":11.1801,"h":11.34,"l":11.1801,"n":7,"o":11.34,"t":"2026-10-16T19:30:00Z","v":3368,"vw":11.328867},{"c":11.19,"h":11.19,"l":11.175,"n":5,"o":11.175,"t":"2026-10-16T19:35:00Z","v":455,"vw":11.18625},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-16T19:40:00Z","v":140,"vw":11.25},{"c":11.37,"h":11.4001,"l":11.215,"n":32,"o":11.215,"t":"2026-10-16T19:45:00Z","v":3291,"vw":11.353136},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-10-16T19:50:00Z","v":100,"vw":11.47},{"c":11.48,"h":11.48,"l":11.48,"n":5,"o":11.48,"t":"2026-10-16T19:55:00Z","v":1005,"vw":11.48},{"c":11.47,"h":11.47,"l":11.47,"n":7,"o":11.47,"t":"2026-10-16T20:00:00Z","v":107,"vw":11.47},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-16T20:25:00Z","v":165,"vw":11.51},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-16T20:35:00Z","v":258,"vw":11.9},{"c":11.8,"h":11.86,"l":11.8,"n":24,"o":11.85,"t":"2026-10-16T21:15:00Z","v":5171,"vw":11.847333},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-16T21:45:00Z","v":400,"vw":11.75},{"c":11.81,"h":11.81,"l":11.81,"n":13,"o":11.81,"t":"2026-10-16T21:50:00Z","v":326,"vw":11.81},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-16T22:25:00Z","v":101,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-16T23:40:00Z","v":1300,"vw":11.75},{"c":11.99,"h":12.06,"l":11.98,"n":13,"o":11.99,"t":"2026-10-19T08:00:00Z","v":1960,"vw":12.026433},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-19T09:35:00Z","v":201,"vw":12.03},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-19T09:45:00Z","v":100,"vw":12.08},{"c":11.84,"h":11.8409,"l":11.84,"n":2,"o":11.8409,"t":"2026-10-19T11:15:00Z","v":240,"vw":11.840458},{"c":11.8499,"h":11.8499,"l":11.8499,"n":1,"o":11.8499,"t":"2026-10-19T11:20:00Z","v":115,"vw":11.8499},{"c":11.85,"h":11.85,"l":11.81,"n":6,"o":11.81,"t":"2026-10-19T11:50:00Z","v":290,"vw":11.833333},{"c":11.849,"h":11.849,"l":11.845,"n":5,"o":11.845,"t":"2026-10-19T12:00:00Z","v":1500,"vw":11.848446},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-19T12:15:00Z","v":400,"vw":12.05},{"c":11.87,"h":11.87,"l":11.87,"n":5,"o":11.87,"t":"2026-10-19T12:20:00Z","v":586,"vw":11.87},{"c":12.03,"h":12.05,"l":12.03,"n":9,"o":12.05,"t":"2026-10-19T12:25:00Z","v":1000,"vw":12.037},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-19T12:45:00Z","v":1600,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-19T13:00:00Z","v":141,"vw":11.91},{"c":12.02,"h":12.03,"l":11.78,"n":63,"o":11.86,"t":"2026-10-19T13:30:00Z","v":5273,"vw":11.871866},{"c":11.74,"h":11.9901,"l":11.7101,"n":72,"o":11.9901,"t":"2026-10-19T13:35:00Z","v":6331,"vw":11.834148},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-19T13:40:00Z","v":153,"vw":11.95},{"c":11.9399,"h":11.98,"l":11.9,"n":65,"o":11.9101,"t":"2026-10-19T13:45:00Z","v":1948,"vw":11.930266},{"c":11.82,"h":11.95,"l":11.82,"n":54,"o":11.94,"t":"2026-10-19T13:50:00Z","v":3480,"vw":11.888177},{"c":11.74,"h":11.81,"l":11.74,"n":49,"o":11.805,"t":"2026-10-19T14:00:00Z","v":8793,"vw":11.755286},{"c":11.84,"h":11.84,"l":11.84,"n":2,"o":11.84,"t":"2026-10-19T14:05:00Z","v":1838,"vw":11.84},{"c":11.79,"h":11.79,"l":11.79,"n":6,"o":11.79,"t":"2026-10-19T14:10:00Z","v":403,"vw":11.79},{"c":11.9399,"h":11.9399,"l":11.9155,"n":20,"o":11.9155,"t":"2026-10-19T14:15:00Z","v":3973,"vw":11.926898},{"c":11.9,"h":11.9,"l":11.85,"n":13,"o":11.85,"t":"2026-10-19T14:20:00Z","v":281,"vw":11.875},{"c":11.7596,"h":11.7596,"l":11.7596,"n":1,"o":11.7596,"t":"2026-10-19T14:30:00Z","v":146,"vw":11.7596},{"c":11.81,"h":11.82,"l":11.81,"n":3,"o":11.82,"t":"2026-10-19T14:35:00Z","v":289,"vw":11.814525},{"c":11.85,"h":11.85,"l":11.85,"n":10,"o":11.85,"t":"2026-10-19T14:40:00Z","v":562,"vw":11.85},{"c":11.99,"h":11.99,"l":11.99,"n":3,"o":11.99,"t":"2026-10-19T14:45:00Z","v":1672,"vw":11.99},{"c":11.99,"h":11.99,"l":11.97,"n":6,"o":11.97,"t":"2026-10-19T14:50:00Z","v":512,"vw":11.982},{"c":12.02,"h":12.02,"l":12.02,"n":2,"o":12.02,"t":"2026-10-19T14:55:00Z","v":175,"vw":12.02},{"c":11.95,"h":11.95,"l":11.9305,"n":12,"o":11.95,"t":"2026-10-19T15:20:00Z","v":809,"vw":11.947214},{"c":11.8,"h":11.85,"l":11.8,"n":13,"o":11.8,"t":"2026-10-19T15:40:00Z","v":1616,"vw":11.815625},{"c":11.77,"h":11.8,"l":11.76,"n":17,"o":11.8,"t":"2026-10-19T15:45:00Z","v":2775,"vw":11.78144},{"c":11.77,"h":11.77,"l":11.77,"n":11,"o":11.77,"t":"2026-10-19T15:50:00Z","v":407,"vw":11.77},{"c":11.75,"h":11.7501,"l":11.75,"n":12,"o":11.7501,"t":"2026-10-19T15:55:00Z","v":425,"vw":11.75005},{"c":11.7028,"h":11.7028,"l":11.66,"n":7,"o":11.6601,"t":"2026-10-19T16:05:00Z","v":571,"vw":11.678538},{"c":11.6619,"h":11.6901,"l":11.6605,"n":7,"o":11.6605,"t":"2026-10-19T16:10:00Z","v":610,"vw":11.671067},{"c":11.695,"h":11.72,"l":11.67,"n":11,"o":11.67,"t":"2026-10-19T16:15:00Z","v":1017,"vw":11.691875},{"c":11.673,"h":11.673,"l":11.6301,"n":4,"o":11.6301,"t":"2026-10-19T16:20:00Z","v":641,"vw":11.66585},{"c":11.6201,"h":11.64,"l":11.6201,"n":3,"o":11.64,"t":"2026-10-19T16:30:00Z","v":201,"vw":11.63005},{"c":11.67,"h":11.67,"l":11.67,"n":4,"o":11.67,"t":"2026-10-19T16:35:00Z","v":125,"vw":11.67},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-19T16:45:00Z","v":245,"vw":11.65},{"c":11.5623,"h":11.5623,"l":11.5623,"n":3,"o":11.5623,"t":"2026-10-19T16:50:00Z","v":102,"vw":11.5623},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-19T17:10:00Z","v":111,"vw":11.49},{"c":11.46,"h":11.46,"l":11.46,"n":4,"o":11.46,"t":"2026-10-19T17:45:00Z","v":1802,"vw":11.46},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-19T17:55:00Z","v":235,"vw":11.46},{"c":11.4119,"h":11.4501,"l":11.4,"n":25,"o":11.4501,"t":"2026-10-19T18:20:00Z","v":1463,"vw":11.425851},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-19T18:25:00Z","v":274,"vw":11.32},{"c":11.385,"h":11.4,"l":11.385,"n":8,"o":11.4,"t":"2026-10-19T18:30:00Z","v":584,"vw":11.390865},{"c":11.39,"h":11.39,"l":11.39,"n":1,"o":11.39,"t":"2026-10-19T18:35:00Z","v":263,"vw":11.39},{"c":11.5,"h":11.5,"l":11.5,"n":6,"o":11.5,"t":"2026-10-19T18:50:00Z","v":304,"vw":11.5},{"c":11.49,"h":11.49,"l":11.4079,"n":9,"o":11.43,"t":"2026-10-19T19:20:00Z","v":883,"vw":11.437154},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-19T19:25:00Z","v":3188,"vw":11.43},{"c":11.41,"h":11.41,"l":11.41,"n":5,"o":11.41,"t":"2026-10-19T19:30:00Z","v":207,"vw":11.41},{"c":11.44,"h":11.46,"l":11.44,"n":3,"o":11.46,"t":"2026-10-19T19:45:00Z","v":456,"vw":11.445},{"c":11.36,"h":11.37,"l":11.36,"n":8,"o":11.37,"t":"2026-10-19T19:50:00Z","v":630,"vw":11.365},{"c":11.3572,"h":11.37,"l":11.3525,"n":7,"o":11.37,"t":"2026-10-19T19:55:00Z","v":867,"vw":11.360103},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-19T20:00:00Z","v":120,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-19T21:50:00Z","v":2600,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-19T23:50:00Z","v":210,"vw":11.36},{"c":11.36,"h":11.4421,"l":11.36,"n":2,"o":11.4421,"t":"2026-10-19T23:55:00Z","v":463,"vw":11.407345},{"c":11.37,"h":11.4,"l":11.33,"n":18,"o":11.33,"t":"2026-10-20T08:00:00Z","v":6738,"vw":11.371524},{"c":11.33,"h":11.4,"l":11.32,"n":7,"o":11.4,"t":"2026-10-20T08:05:00Z","v":1634,"vw":11.346667},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-20T09:05:00Z","v":100,"vw":10.99},{"c":10.93,"h":10.94,"l":10.93,"n":13,"o":10.93,"t":"2026-10-20T09:10:00Z","v":3152,"vw":10.93086},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-20T09:35:00Z","v":100,"vw":10.99},{"c":11.1,"h":11.1,"l":11.0845,"n":3,"o":11.0845,"t":"2026-10-20T11:00:00Z","v":591,"vw":11.087168},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-20T11:10:00Z","v":400,"vw":11.1},{"c":11,"h":11,"l":11,"n":12,"o":11,"t":"2026-10-20T11:20:00Z","v":5285,"vw":11},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-20T11:40:00Z","v":1837,"vw":11.02},{"c":10.9695,"h":10.9695,"l":10.9695,"n":1,"o":10.9695,"t":"2026-10-20T11:50:00Z","v":100,"vw":10.9695},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-20T12:10:00Z","v":135,"vw":10.97},{"c":11.03,"h":11.03,"l":11.03,"n":3,"o":11.03,"t":"2026-10-20T12:20:00Z","v":300,"vw":11.03},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-20T12:25:00Z","v":100,"vw":11.07},{"c":10.93,"h":10.93,"l":10.93,"n":3,"o":10.93,"t":"2026-10-20T13:25:00Z","v":1016,"vw":10.93},{"c":11.02,"h":11.02,"l":10.94,"n":54,"o":10.94,"t":"2026-10-20T13:30:00Z","v":1295,"vw":10.966256},{"c":11.27,"h":11.27,"l":10.9762,"n":46,"o":10.9762,"t":"2026-10-20T13:35:00Z","v":562,"vw":11.14442},{"c":11.2688,"h":11.2688,"l":11.2688,"n":2,"o":11.2688,"t":"2026-10-20T13:45:00Z","v":178,"vw":11.2688},{"c":11.63,"h":11.635,"l":11.555,"n":7,"o":11.555,"t":"2026-10-20T13:55:00Z","v":5385,"vw":11.628679},{"c":11.7,"h":11.7,"l":11.66,"n":11,"o":11.67,"t":"2026-10-20T14:00:00Z","v":5724,"vw":11.661755},{"c":11.98,"h":11.99,"l":11.76,"n":19,"o":11.76,"t":"2026-10-20T14:05:00Z","v":1120,"vw":11.900652},{"c":12.2247,"h":12.2247,"l":12.085,"n":14,"o":12.085,"t":"2026-10-20T14:10:00Z","v":653,"vw":12.1824},{"c":12.25,"h":12.25,"l":12.25,"n":4,"o":12.25,"t":"2026-10-20T14:20:00Z","v":171,"vw":12.25},{"c":12.34,"h":12.34,"l":12.34,"n":6,"o":12.34,"t":"2026-10-20T14:25:00Z","v":357,"vw":12.34},{"c":12.45,"h":12.45,"l":12.44,"n":11,"o":12.441,"t":"2026-10-20T14:30:00Z","v":627,"vw":12.445198},{"c":12.6599,"h":12.6599,"l":12.56,"n":8,"o":12.56,"t":"2026-10-20T14:35:00Z","v":2366,"vw":12.581218},{"c":12.8329,"h":12.8329,"l":12.735,"n":22,"o":12.735,"t":"2026-10-20T14:40:00Z","v":16576,"vw":12.789439},{"c":12.76,"h":12.76,"l":12.7363,"n":6,"o":12.74,"t":"2026-10-20T14:45:00Z","v":3114,"vw":12.744775},{"c":12.72,"h":12.7234,"l":12.69,"n":41,"o":12.7,"t":"2026-10-20T14:50:00Z","v":17318,"vw":12.712351},{"c":12.91,"h":12.9327,"l":12.84,"n":17,"o":12.84,"t":"2026-10-20T14:55:00Z","v":4188,"vw":12.890787},{"c":12.74,"h":12.8012,"l":12.74,"n":10,"o":12.8012,"t":"2026-10-20T15:00:00Z","v":1060,"vw":12.759575},{"c":12.78,"h":12.78,"l":12.78,"n":5,"o":12.78,"t":"2026-10-20T15:05:00Z","v":162,"vw":12.78},{"c":12.53,"h":12.725,"l":12.53,"n":17,"o":12.725,"t":"2026-10-20T15:10:00Z","v":64537,"vw":12.541262},{"c":12.59,"h":12.6235,"l":12.4899,"n":16,"o":12.4899,"t":"2026-10-20T15:15:00Z","v":3416,"vw":12.568125},{"c":12.49,"h":12.6,"l":12.49,"n":3,"o":12.6,"t":"2026-10-20T15:20:00Z","v":201,"vw":12.545},{"c":12.52,"h":12.52,"l":12.52,"n":4,"o":12.52,"t":"2026-10-20T15:25:00Z","v":277,"vw":12.52},{"c":12.48,"h":12.48,"l":12.48,"n":4,"o":12.48,"t":"2026-10-20T15:35:00Z","v":107,"vw":12.48},{"c":12.5785,"h":12.5785,"l":12.5785,"n":2,"o":12.5785,"t":"2026-10-20T15:40:00Z","v":200,"vw":12.5785},{"c":12.5285,"h":12.5285,"l":12.5285,"n":3,"o":12.5285,"t":"2026-10-20T16:00:00Z","v":1529,"vw":12.5285},{"c":12.5486,"h":12.5486,"l":12.5484,"n":3,"o":12.5484,"t":"2026-10-20T16:05:00Z","v":500,"vw":12.54852},{"c":12.485,"h":12.485,"l":12.485,"n":2,"o":12.485,"t":"2026-10-20T16:10:00Z","v":301,"vw":12.485},{"c":12.505,"h":12.505,"l":12.47,"n":6,"o":12.47,"t":"2026-10-20T16:25:00Z","v":671,"vw":12.475263},{"c":12.5501,"h":12.5501,"l":12.5501,"n":2,"o":12.5501,"t":"2026-10-20T16:35:00Z","v":155,"vw":12.5501},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-10-20T16:40:00Z","v":400,"vw":12.57},{"c":12.67,"h":12.67,"l":12.65,"n":7,"o":12.65,"t":"2026-10-20T16:45:00Z","v":825,"vw":12.653333},{"c":12.69,"h":12.7,"l":12.69,"n":26,"o":12.69,"t":"2026-10-20T16:50:00Z","v":11266,"vw":12.698635},{"c":12.64,"h":12.64,"l":12.64,"n":4,"o":12.64,"t":"2026-10-20T16:55:00Z","v":310,"vw":12.64},{"c":12.56,"h":12.59,"l":12.56,"n":4,"o":12.59,"t":"2026-10-20T17:00:00Z","v":11040,"vw":12.560611},{"c":12.61,"h":12.61,"l":12.61,"n":3,"o":12.61,"t":"2026-10-20T17:10:00Z","v":300,"vw":12.61},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-20T18:00:00Z","v":100,"vw":12.55},{"c":12.41,"h":12.41,"l":12.401,"n":5,"o":12.401,"t":"2026-10-20T18:15:00Z","v":660,"vw":12.403},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-20T18:20:00Z","v":100,"vw":12.41},{"c":12.33,"h":12.33,"l":12.33,"n":2,"o":12.33,"t":"2026-10-20T18:35:00Z","v":103,"vw":12.33},{"c":12.35,"h":12.35,"l":12.33,"n":4,"o":12.33,"t":"2026-10-20T18:40:00Z","v":600,"vw":12.333333},{"c":12.33,"h":12.33,"l":12.31,"n":5,"o":12.31,"t":"2026-10-20T18:50:00Z","v":601,"vw":12.32},{"c":12.305,"h":12.305,"l":12.305,"n":1,"o":12.305,"t":"2026-10-20T19:20:00Z","v":105,"vw":12.305},{"c":12.33,"h":12.33,"l":12.315,"n":11,"o":12.32,"t":"2026-10-20T19:30:00Z","v":1100,"vw":12.325},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-20T19:35:00Z","v":400,"vw":12.34},{"c":12.3118,"h":12.33,"l":12.3118,"n":2,"o":12.33,"t":"2026-10-20T19:40:00Z","v":400,"vw":12.31635},{"c":12.35,"h":12.35,"l":12.29,"n":7,"o":12.29,"t":"2026-10-20T19:45:00Z","v":732,"vw":12.337143},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-10-20T19:50:00Z","v":100,"vw":12.36},{"c":12.325,"h":12.3348,"l":12.302,"n":5,"o":12.302,"t":"2026-10-20T19:55:00Z","v":2822,"vw":12.32334},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-20T20:00:00Z","v":184,"vw":12.33},{"c":12.58,"h":12.58,"l":12.57,"n":2,"o":12.57,"t":"2026-10-20T22:10:00Z","v":600,"vw":12.576667},{"c":12.73,"h":12.73,"l":12.72,"n":9,"o":12.73,"t":"2026-10-20T22:55:00Z","v":10761,"vw":12.729905},{"c":12.9272,"h":12.9272,"l":12.9272,"n":1,"o":12.9272,"t":"2026-10-21T11:00:00Z","v":1000,"vw":12.9272},{"c":12.88,"h":12.88,"l":12.88,"n":13,"o":12.88,"t":"2026-10-21T12:00:00Z","v":1300,"vw":12.88},{"c":12.88,"h":12.88,"l":12.88,"n":6,"o":12.88,"t":"2026-10-21T12:05:00Z","v":560,"vw":12.88},{"c":12.44,"h":12.59,"l":12.44,"n":11,"o":12.59,"t":"2026-10-21T13:30:00Z","v":2280,"vw":12.447531},{"c":12.82,"h":12.82,"l":12.473,"n":30,"o":12.473,"t":"2026-10-21T13:35:00Z","v":2460,"vw":12.548536},{"c":12.95,"h":12.95,"l":12.9,"n":46,"o":12.9,"t":"2026-10-21T13:50:00Z","v":50357,"vw":12.945864},{"c":12.7,"h":12.8599,"l":12.7,"n":36,"o":12.8599,"t":"2026-10-21T13:55:00Z","v":15691,"vw":12.754084},{"c":12.64,"h":12.71,"l":12.5994,"n":31,"o":12.71,"t":"2026-10-21T14:00:00Z","v":7270,"vw":12.686394},{"c":12.79,"h":12.86,"l":12.61,"n":29,"o":12.61,"t":"2026-10-21T14:05:00Z","v":15843,"vw":12.782319},{"c":12.74,"h":12.74,"l":12.74,"n":5,"o":12.74,"t":"2026-10-21T14:10:00Z","v":313,"vw":12.74},{"c":12.81,"h":12.81,"l":12.79,"n":10,"o":12.81,"t":"2026-10-21T14:15:00Z","v":2630,"vw":12.792721},{"c":13.04,"h":13.04,"l":12.82,"n":33,"o":12.8501,"t":"2026-10-21T14:20:00Z","v":52593,"vw":12.947151},{"c":12.99,"h":13.1896,"l":12.97,"n":46,"o":13.1,"t":"2026-10-21T14:25:00Z","v":14346,"vw":13.006974},{"c":13.1299,"h":13.13,"l":13.0701,"n":9,"o":13.0701,"t":"2026-10-21T14:30:00Z","v":4647,"vw":13.128691},{"c":13.11,"h":13.19,"l":13.08,"n":79,"o":13.08,"t":"2026-10-21T14:35:00Z","v":51156,"vw":13.16053},{"c":13.36,"h":13.36,"l":13.0884,"n":25,"o":13.0884,"t":"2026-10-21T14:40:00Z","v":2578,"vw":13.200398},{"c":13.51,"h":13.52,"l":13.3,"n":142,"o":13.31,"t":"2026-10-21T14:45:00Z","v":97441,"vw":13.403183},{"c":13.57,"h":13.62,"l":13.51,"n":32,"o":13.51,"t":"2026-10-21T14:50:00Z","v":48704,"vw":13.516425},{"c":13.67,"h":13.78,"l":13.61,"n":188,"o":13.61,"t":"2026-10-21T14:55:00Z","v":42722,"vw":13.751383},{"c":13.7286,"h":13.74,"l":13.72,"n":11,"o":13.735,"t":"2026-10-21T15:00:00Z","v":9897,"vw":13.735372},{"c":13.8,"h":13.8,"l":13.69,"n":19,"o":13.69,"t":"2026-10-21T15:05:00Z","v":2670,"vw":13.733917},{"c":13.94,"h":13.94,"l":13.85,"n":17,"o":13.9,"t":"2026-10-21T15:10:00Z","v":1754,"vw":13.915497},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-21T15:15:00Z","v":105,"vw":13.8},{"c":13.81,"h":13.835,"l":13.72,"n":66,"o":13.75,"t":"2026-10-21T15:20:00Z","v":49136,"vw":13.727077},{"c":13.905,"h":13.93,"l":13.905,"n":18,"o":13.93,"t":"2026-10-21T15:25:00Z","v":1041,"vw":13.9095},{"c":14.02,"h":14.04,"l":13.9899,"n":44,"o":13.99,"t":"2026-10-21T15:30:00Z","v":5328,"vw":14.018362},{"c":13.999,"h":13.999,"l":13.98,"n":5,"o":13.98,"t":"2026-10-21T15:35:00Z","v":363,"vw":13.992811},{"c":14.005,"h":14.005,"l":14.005,"n":2,"o":14.005,"t":"2026-10-21T15:40:00Z","v":103,"vw":14.005},{"c":13.95,"h":14,"l":13.95,"n":53,"o":14,"t":"2026-10-21T15:45:00Z","v":48415,"vw":13.950427},{"c":14.04,"h":14.04,"l":14,"n":9,"o":14,"t":"2026-10-21T15:50:00Z","v":1099,"vw":14.029474},{"c":14.0551,"h":14.0551,"l":14.04,"n":5,"o":14.04,"t":"2026-10-21T15:55:00Z","v":616,"vw":14.042745},{"c":14.03,"h":14.05,"l":14,"n":11,"o":14.05,"t":"2026-10-21T16:00:00Z","v":1641,"vw":14.018955},{"c":13.9851,"h":13.9851,"l":13.9851,"n":5,"o":13.9851,"t":"2026-10-21T16:15:00Z","v":204,"vw":13.9851},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-21T16:20:00Z","v":127,"vw":14.06},{"c":14.07,"h":14.07,"l":14.06,"n":4,"o":14.06,"t":"2026-10-21T16:30:00Z","v":3011,"vw":14.066667},{"c":14.25,"h":14.25,"l":14.11,"n":20,"o":14.11,"t":"2026-10-21T16:35:00Z","v":4555,"vw":14.178493},{"c":14.26,"h":14.3,"l":14.26,"n":7,"o":14.3,"t":"2026-10-21T16:40:00Z","v":502,"vw":14.268},{"c":14.27,"h":14.3,"l":14.27,"n":9,"o":14.3,"t":"2026-10-21T16:45:00Z","v":1541,"vw":14.277536},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-10-21T16:55:00Z","v":397,"vw":14.17},{"c":14.13,"h":14.14,"l":14.13,"n":7,"o":14.14,"t":"2026-10-21T17:00:00Z","v":383,"vw":14.136667},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-21T17:05:00Z","v":100,"vw":14.1},{"c":14.02,"h":14.04,"l":14.02,"n":8,"o":14.04,"t":"2026-10-21T17:15:00Z","v":961,"vw":14.026276},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-21T17:20:00Z","v":214,"vw":14.06},{"c":14.13,"h":14.13,"l":14.1,"n":2,"o":14.1,"t":"2026-10-21T17:30:00Z","v":209,"vw":14.114354},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-21T17:40:00Z","v":101,"vw":14.16},{"c":14.115,"h":14.115,"l":14.115,"n":4,"o":14.115,"t":"2026-10-21T17:45:00Z","v":207,"vw":14.115},{"c":14.18,"h":14.18,"l":14.175,"n":6,"o":14.175,"t":"2026-10-21T17:55:00Z","v":1554,"vw":14.176962},{"c":14.23,"h":14.23,"l":14.1727,"n":7,"o":14.1727,"t":"2026-10-21T18:00:00Z","v":884,"vw":14.190235},{"c":14.26,"h":14.26,"l":14.26,"n":6,"o":14.26,"t":"2026-10-21T18:05:00Z","v":325,"vw":14.26},{"c":14.22,"h":14.23,"l":14.22,"n":4,"o":14.23,"t":"2026-10-21T18:10:00Z","v":372,"vw":14.22289},{"c":14.21,"h":14.245,"l":14.21,"n":7,"o":14.245,"t":"2026-10-21T18:15:00Z","v":545,"vw":14.236879},{"c":14.2,"h":14.2796,"l":14.2,"n":6,"o":14.2796,"t":"2026-10-21T18:25:00Z","v":914,"vw":14.262551},{"c":14.1901,"h":14.1901,"l":14.1901,"n":2,"o":14.1901,"t":"2026-10-21T18:30:00Z","v":357,"vw":14.1901},{"c":14.1934,"h":14.1934,"l":14.1934,"n":2,"o":14.1934,"t":"2026-10-21T18:35:00Z","v":216,"vw":14.1934},{"c":14.11,"h":14.19,"l":14.11,"n":10,"o":14.19,"t":"2026-10-21T18:45:00Z","v":2393,"vw":14.183043},{"c":14.001,"h":14.001,"l":14,"n":3,"o":14,"t":"2026-10-21T18:50:00Z","v":11080,"vw":14.000962},{"c":14.025,"h":14.11,"l":14.025,"n":9,"o":14.11,"t":"2026-10-21T18:55:00Z","v":3018,"vw":14.03413},{"c":13.9,"h":13.9,"l":13.86,"n":4,"o":13.89,"t":"2026-10-21T19:00:00Z","v":381,"vw":13.884737},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-21T19:10:00Z","v":100,"vw":13.89},{"c":13.94,"h":13.979,"l":13.94,"n":7,"o":13.979,"t":"2026-10-21T19:20:00Z","v":11303,"vw":13.977563},{"c":14.0787,"h":14.0787,"l":13.9735,"n":10,"o":13.9735,"t":"2026-10-21T19:25:00Z","v":1877,"vw":14.012338},{"c":14,"h":14.02,"l":14,"n":4,"o":14.02,"t":"2026-10-21T19:30:00Z","v":397,"vw":14.006667},{"c":13.98,"h":13.98,"l":13.97,"n":4,"o":13.97,"t":"2026-10-21T19:35:00Z","v":716,"vw":13.972785},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-21T19:40:00Z","v":100,"vw":14.01},{"c":13.91,"h":13.96,"l":13.91,"n":35,"o":13.9501,"t":"2026-10-21T19:55:00Z","v":4405,"vw":13.924795},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-21T20:10:00Z","v":100,"vw":14.15},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T20:45:00Z","v":286,"vw":14.12},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-21T21:40:00Z","v":350,"vw":13.49},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-21T21:55:00Z","v":600,"vw":13.48},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-21T23:15:00Z","v":120,"vw":13.8},{"c":13.75,"h":13.78,"l":13.75,"n":3,"o":13.78,"t":"2026-10-21T23:45:00Z","v":501,"vw":13.774},{"c":13.32,"h":13.32,"l":13.32,"n":5,"o":13.32,"t":"2026-10-22T08:00:00Z","v":326,"vw":13.32},{"c":12.5,"h":12.5,"l":12.5,"n":9,"o":12.5,"t":"2026-10-22T08:20:00Z","v":1730,"vw":12.5},{"c":12.51,"h":12.51,"l":12.51,"n":4,"o":12.51,"t":"2026-10-22T08:50:00Z","v":463,"vw":12.51},{"c":12.35,"h":12.35,"l":12.35,"n":4,"o":12.35,"t":"2026-10-22T09:35:00Z","v":402,"vw":12.35},{"c":12.63,"h":12.63,"l":12.6002,"n":12,"o":12.6002,"t":"2026-10-22T10:00:00Z","v":2075,"vw":12.612902},{"c":12.63,"h":12.63,"l":12.63,"n":5,"o":12.63,"t":"2026-10-22T10:35:00Z","v":228,"vw":12.63},{"c":12.65,"h":12.65,"l":12.65,"n":6,"o":12.65,"t":"2026-10-22T11:00:00Z","v":1681,"vw":12.65},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-22T11:20:00Z","v":500,"vw":12.57},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-22T11:35:00Z","v":400,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-22T11:40:00Z","v":200,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-22T11:55:00Z","v":110,"vw":12.64},{"c":12.615,"h":12.63,"l":12.61,"n":4,"o":12.63,"t":"2026-10-22T12:15:00Z","v":616,"vw":12.618618},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-22T13:05:00Z","v":200,"vw":12.46},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-22T13:25:00Z","v":501,"vw":12.34},{"c":12.8501,"h":12.88,"l":12.46,"n":45,"o":12.46,"t":"2026-10-22T13:30:00Z","v":3960,"vw":12.689737},{"c":13.03,"h":13.07,"l":13.03,"n":15,"o":13.04,"t":"2026-10-22T13:40:00Z","v":1035,"vw":13.051111},{"c":12.77,"h":12.77,"l":12.77,"n":8,"o":12.77,"t":"2026-10-22T13:45:00Z","v":221,"vw":12.77},{"c":12.74,"h":12.7401,"l":12.72,"n":17,"o":12.7401,"t":"2026-10-22T13:50:00Z","v":722,"vw":12.73202},{"c":13.05,"h":13.05,"l":13.05,"n":8,"o":13.05,"t":"2026-10-22T13:55:00Z","v":170,"vw":13.05},{"c":13.07,"h":13.07,"l":13.0116,"n":17,"o":13.02,"t":"2026-10-22T14:00:00Z","v":2483,"vw":13.02446},{"c":12.9,"h":13.025,"l":12.88,"n":23,"o":13.025,"t":"2026-10-22T14:05:00Z","v":2307,"vw":12.91436},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-22T14:10:00Z","v":502,"vw":12.99},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-10-22T14:15:00Z","v":365,"vw":13},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-22T14:20:00Z","v":100,"vw":13.05},{"c":13.005,"h":13.005,"l":13.005,"n":3,"o":13.005,"t":"2026-10-22T14:35:00Z","v":173,"vw":13.005},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-10-22T14:45:00Z","v":300,"vw":13.11},{"c":13.16,"h":13.16,"l":13.16,"n":4,"o":13.16,"t":"2026-10-22T14:50:00Z","v":124,"vw":13.16},{"c":12.84,"h":12.87,"l":12.84,"n":6,"o":12.87,"t":"2026-10-22T15:25:00Z","v":554,"vw":12.864},{"c":12.72,"h":12.84,"l":12.72,"n":9,"o":12.84,"t":"2026-10-22T15:30:00Z","v":1010,"vw":12.797742},{"c":12.99,"h":12.99,"l":12.91,"n":7,"o":12.91,"t":"2026-10-22T15:35:00Z","v":564,"vw":12.945794},{"c":12.87,"h":12.92,"l":12.86,"n":14,"o":12.92,"t":"2026-10-22T15:40:00Z","v":839,"vw":12.895017},{"c":12.8887,"h":12.8887,"l":12.8887,"n":1,"o":12.8887,"t":"2026-10-22T15:50:00Z","v":400,"vw":12.8887},{"c":12.815,"h":12.815,"l":12.815,"n":1,"o":12.815,"t":"2026-10-22T15:55:00Z","v":200,"vw":12.815},{"c":12.93,"h":12.93,"l":12.93,"n":3,"o":12.93,"t":"2026-10-22T16:15:00Z","v":700,"vw":12.93},{"c":12.8513,"h":12.8513,"l":12.8513,"n":1,"o":12.8513,"t":"2026-10-22T16:30:00Z","v":150,"vw":12.8513},{"c":12.74,"h":12.7901,"l":12.73,"n":11,"o":12.7901,"t":"2026-10-22T16:40:00Z","v":937,"vw":12.762244},{"c":12.5,"h":12.5401,"l":12.49,"n":10,"o":12.5401,"t":"2026-10-22T16:45:00Z","v":2588,"vw":12.518484},{"c":12.41,"h":12.42,"l":12.41,"n":9,"o":12.42,"t":"2026-10-22T16:50:00Z","v":743,"vw":12.417628},{"c":12.5083,"h":12.5083,"l":12.5083,"n":1,"o":12.5083,"t":"2026-10-22T17:05:00Z","v":689,"vw":12.5083},{"c":12.51,"h":12.51,"l":12.5,"n":4,"o":12.5,"t":"2026-10-22T17:10:00Z","v":435,"vw":12.50705},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-22T17:35:00Z","v":1010,"vw":12.52},{"c":12.425,"h":12.425,"l":12.425,"n":2,"o":12.425,"t":"2026-10-22T17:40:00Z","v":1000,"vw":12.425},{"c":12.4599,"h":12.4599,"l":12.4599,"n":7,"o":12.4599,"t":"2026-10-22T17:45:00Z","v":169,"vw":12.4599},{"c":12.4001,"h":12.406,"l":12.4,"n":8,"o":12.406,"t":"2026-10-22T17:55:00Z","v":1723,"vw":12.400391},{"c":12.4,"h":12.45,"l":12.4,"n":9,"o":12.45,"t":"2026-10-22T18:00:00Z","v":1922,"vw":12.447242},{"c":12.3,"h":12.3401,"l":12.29,"n":9,"o":12.3401,"t":"2026-10-22T18:05:00Z","v":1305,"vw":12.319013},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-10-22T18:10:00Z","v":170,"vw":12.35},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-22T18:15:00Z","v":189,"vw":12.3},{"c":12.38,"h":12.38,"l":12.38,"n":4,"o":12.38,"t":"2026-10-22T18:20:00Z","v":1693,"vw":12.38},{"c":12.315,"h":12.315,"l":12.315,"n":1,"o":12.315,"t":"2026-10-22T18:25:00Z","v":7500,"vw":12.315},{"c":12.325,"h":12.325,"l":12.325,"n":2,"o":12.325,"t":"2026-10-22T18:30:00Z","v":508,"vw":12.325},{"c":12.3,"h":12.3,"l":12.29,"n":4,"o":12.29,"t":"2026-10-22T18:35:00Z","v":210,"vw":12.295},{"c":12.324,"h":12.324,"l":12.324,"n":2,"o":12.324,"t":"2026-10-22T18:40:00Z","v":272,"vw":12.324},{"c":12.32,"h":12.325,"l":12.32,"n":10,"o":12.325,"t":"2026-10-22T18:50:00Z","v":1319,"vw":12.321538},{"c":12.32,"h":12.32,"l":12.32,"n":11,"o":12.32,"t":"2026-10-22T18:55:00Z","v":877,"vw":12.32},{"c":12.3,"h":12.3,"l":12.3,"n":7,"o":12.3,"t":"2026-10-22T19:00:00Z","v":1605,"vw":12.3},{"c":12.3931,"h":12.3931,"l":12.3931,"n":1,"o":12.3931,"t":"2026-10-22T19:15:00Z","v":100,"vw":12.3931},{"c":12.55,"h":12.55,"l":12.54,"n":6,"o":12.54,"t":"2026-10-22T19:20:00Z","v":614,"vw":12.548333},{"c":12.58,"h":12.58,"l":12.55,"n":5,"o":12.55,"t":"2026-10-22T19:25:00Z","v":454,"vw":12.5575},{"c":12.7,"h":12.7,"l":12.69,"n":10,"o":12.69,"t":"2026-10-22T19:30:00Z","v":730,"vw":12.698384},{"c":12.6099,"h":12.6099,"l":12.6,"n":6,"o":12.6,"t":"2026-10-22T19:35:00Z","v":796,"vw":12.604919},{"c":12.51,"h":12.51,"l":12.49,"n":10,"o":12.49,"t":"2026-10-22T19:50:00Z","v":845,"vw":12.505},{"c":12.62,"h":12.68,"l":12.62,"n":8,"o":12.67,"t":"2026-10-22T19:55:00Z","v":588,"vw":12.654871}],"history":[{"c":21.3284,"h":22.045,"l":20.8,"n":2430,"o":21.13,"t":"2025-05-02T04:00:00Z","v":156780,"vw":21.437451},{"c":20.5293,"h":21.04,"l":19.36,"n":3487,"o":20.35,"t":"2025-05-05T04:00:00Z","v":367708,"vw":20.054145},{"c":20.46,"h":20.65,"l":19.78,"n":3218,"o":19.86,"t":"2025-05-06T04:00:00Z","v":311199,"vw":20.213227},{"c":21.11,"h":21.4,"l":20.7424,"n":1910,"o":21.02,"t":"2025-05-07T04:00:00Z","v":226127,"vw":21.101044},{"c":22.93,"h":23.52,"l":22.17,"n":3072,"o":22.46,"t":"2025-05-08T04:00:00Z","v":247526,"vw":22.838022},{"c":22.97,"h":24.23,"l":22.0692,"n":6456,"o":23.33,"t":"2025-05-09T04:00:00Z","v":638951,"vw":23.009123},{"c":21.85,"h":23.44,"l":21.49,"n":7974,"o":23.44,"t":"2025-05-12T04:00:00Z","v":838709,"vw":22.404727},{"c":23.48,"h":23.5,"l":21.76,"n":3862,"o":22.55,"t":"2025-05-13T04:00:00Z","v":553387,"vw":22.536542},{"c":22.99,"h":23.8325,"l":22.41,"n":3171,"o":23.33,"t":"2025-05-14T04:00:00Z","v":306552,"vw":23.109463},{"c":21.12,"h":22.7781,"l":20.75,"n":5564,"o":22.57,"t":"2025-05-15T04:00:00Z","v":413050,"vw":21.663037},{"c":21.33,"h":22.0294,"l":20.2,"n":4820,"o":21.35,"t":"2025-05-16T04:00:00Z","v":348726,"vw":21.235165},{"c":22.4,"h":22.465,"l":20.7,"n":3805,"o":20.8,"t":"2025-05-19T04:00:00Z","v":330145,"vw":21.702678},{"c":22.73,"h":22.7499,"l":21.82,"n":6399,"o":22.44,"t":"2025-05-20T04:00:00Z","v":654499,"vw":22.290671},{"c":21.07,"h":22.86,"l":20.41,"n":7012,"o":22.17,"t":"2025-05-21T04:00:00Z","v":716526,"vw":21.646799},{"c":20.91,"h":23.05,"l":20.8026,"n":5859,"o":22.08,"t":"2025-05-22T04:00:00Z","v":468470,"vw":21.748811},{"c":17.915,"h":20.13,"l":17.5788,"n":12900,"o":20.13,"t":"2025-05-23T04:00:00Z","v":999877,"vw":18.64256},{"c":18.09,"h":18.87,"l":17.35,"n":7493,"o":18.76,"t":"2025-05-27T04:00:00Z","v":774027,"vw":18.036299},{"c":17.11,"h":17.58,"l":16.5421,"n":5814,"o":17.56,"t":"2025-05-28T04:00:00Z","v":475304,"vw":16.997283},{"c":17.61,"h":17.94,"l":16.96,"n":4175,"o":17.65,"t":"2025-05-29T04:00:00Z","v":498677,"vw":17.418907},{"c":17.56,"h":17.7878,"l":16.6237,"n":4620,"o":17.57,"t":"2025-05-30T04:00:00Z","v":462584,"vw":17.193994},{"c":17.79,"h":18.2,"l":17.3918,"n":3516,"o":17.41,"t":"2025-06-02T04:00:00Z","v":302135,"vw":17.806842},{"c":18.9,"h":19.17,"l":17.77,"n":4509,"o":18.36,"t":"2025-06-03T04:00:00Z","v":838657,"vw":18.873586},{"c":18.06,"h":18.6,"l":17.83,"n":3383,"o":18.6,"t":"2025-06-04T04:00:00Z","v":361548,"vw":18.304582},{"c":17.21,"h":18.5012,"l":16.8501,"n":4650,"o":18.47,"t":"2025-06-05T04:00:00Z","v":512865,"vw":17.847576},{"c":17.68,"h":18.23,"l":17.31,"n":4391,"o":17.89,"t":"2025-06-06T04:00:00Z","v":486164,"vw":17.877553},{"c":19.12,"h":19.27,"l":18,"n":5241,"o":18.3,"t":"2025-06-09T04:00:00Z","v":714231,"vw":18.741987},{"c":19.04,"h":19.27,"l":18.49,"n":5330,"o":19.27,"t":"2025-06-10T04:00:00Z","v":898815,"vw":18.896622},{"c":18.44,"h":18.84,"l":17.9941,"n":4443,"o":18.8,"t":"2025-06-11T04:00:00Z","v":505499,"vw":18.503625},{"c":17.9,"h":18.75,"l":17.4315,"n":4290,"o":17.86,"t":"2025-06-12T04:00:00Z","v":478483,"vw":18.199558},{"c":18.25,"h":18.2865,"l":17.13,"n":6645,"o":17.54,"t":"2025-06-13T04:00:00Z","v":890521,"vw":17.627066},{"c":18.09,"h":18.54,"l":17.7473,"n":5142,"o":18.45,"t":"2025-06-16T04:00:00Z","v":437165,"vw":18.151113},{"c":17.59,"h":17.8,"l":16.87,"n":7023,"o":17.6,"t":"2025-06-17T04:00:00Z","v":553837,"vw":17.307558},{"c":16.8,"h":17.22,"l":16.665,"n":6059,"o":17.01,"t":"2025-06-18T04:00:00Z","v":580916,"vw":16.898005},{"c":16.81,"h":17.29,"l":16.45,"n":6858,"o":17.1,"t":"2025-06-20T04:00:00Z","v":720554,"vw":16.804877},{"c":16.64,"h":16.85,"l":15.91,"n":6853,"o":16.21,"t":"2025-06-23T04:00:00Z","v":815707,"vw":16.445626},{"c":17.44,"h":17.9383,"l":16.95,"n":4371,"o":17.17,"t":"2025-06-24T04:00:00Z","v":635586,"vw":17.55017},{"c":18.01,"h":18.1,"l":17.41,"n":3106,"o":17.75,"t":"2025-06-25T04:00:00Z","v":529574,"vw":17.765947},{"c":17.93,"h":18.2622,"l":17.7385,"n":3024,"o":17.85,"t":"2025-06-26T04:00:00Z","v":435448,"vw":17.96852},{"c":17.72,"h":18.57,"l":17.67,"n":3544,"o":17.82,"t":"2025-06-27T04:00:00Z","v":492224,"vw":18.138325},{"c":19.12,"h":19.29,"l":17.595,"n":4826,"o":18,"t":"2025-06-30T04:00:00Z","v":623756,"vw":18.563185},{"c":16.45,"h":18.555,"l":16.446,"n":13112,"o":18.39,"t":"2025-07-01T04:00:00Z","v":1437358,"vw":17.248561},{"c":18.37,"h":18.55,"l":16.73,"n":6151,"o":16.89,"t":"2025-07-02T04:00:00Z","v":951735,"vw":17.680918},{"c":18.42,"h":19.01,"l":18.26,"n":4010,"o":18.27,"t":"2025-07-03T04:00:00Z","v":882716,"vw":18.514071},{"c":17.72,"h":18.45,"l":17.7,"n":5158,"o":18.22,"t":"2025-07-07T04:00:00Z","v":592085,"vw":18.086049},{"c":17.85,"h":18.2,"l":17.54,"n":5629,"o":18.05,"t":"2025-07-08T04:00:00Z","v":645525,"vw":17.800383},{"c":18.86,"h":18.9478,"l":17.48,"n":5427,"o":17.87,"t":"2025-07-09T04:00:00Z","v":845237,"vw":18.177815},{"c":19.43,"h":19.45,"l":18.605,"n":5031,"o":18.7,"t":"2025-07-10T04:00:00Z","v":911026,"vw":19.049498},{"c":20.19,"h":20.46,"l":19.5,"n":7425,"o":19.99,"t":"2025-07-11T04:00:00Z","v":1185187,"vw":19.995041},{"c":21.46,"h":21.8,"l":20.6556,"n":6425,"o":21.1,"t":"2025-07-14T04:00:00Z","v":927123,"vw":21.191698},{"c":20.72,"h":21.85,"l":20.6,"n":8074,"o":21.01,"t":"2025-07-15T04:00:00Z","v":1135329,"vw":21.163752},{"c":21.43,"h":21.53,"l":20.634,"n":4674,"o":20.86,"t":"2025-07-16T04:00:00Z","v":727090,"vw":21.096607},{"c":21.12,"h":21.4599,"l":20.74,"n":3951,"o":21.1,"t":"2025-07-17T04:00:00Z","v":535870,"vw":21.160115},{"c":18.64,"h":21.29,"l":18.55,"n":14623,"o":21.19,"t":"2025-07-18T04:00:00Z","v":1394551,"vw":19.401109},{"c":18.93,"h":19.7,"l":18.8276,"n":5394,"o":19.25,"t":"2025-07-21T04:00:00Z","v":569407,"vw":19.301962},{"c":18.97,"h":19.5,"l":17.82,"n":7291,"o":19.16,"t":"2025-07-22T04:00:00Z","v":984479,"vw":18.585639},{"c":17.61,"h":18.4973,"l":17.01,"n":9358,"o":18.41,"t":"2025-07-23T04:00:00Z","v":978266,"vw":17.606361},{"c":17.78,"h":18.14,"l":17.06,"n":5199,"o":17.75,"t":"2025-07-24T04:00:00Z","v":690019,"vw":17.594156},{"c":17.05,"h":17.4199,"l":16.7686,"n":6668,"o":17,"t":"2025-07-25T04:00:00Z","v":791541,"vw":17.044098},{"c":16.86,"h":17.85,"l":16.85,"n":5108,"o":17.84,"t":"2025-07-28T04:00:00Z","v":647114,"vw":17.190165},{"c":16.16,"h":17.13,"l":15.8,"n":8701,"o":17.11,"t":"2025-07-29T04:00:00Z","v":1306149,"vw":16.474153},{"c":16,"h":16.64,"l":15.77,"n":4112,"o":16.07,"t":"2025-07-30T04:00:00Z","v":614138,"vw":16.269531},{"c":16.55,"h":17.11,"l":16.13,"n":4397,"o":16.3,"t":"2025-07-31T04:00:00Z","v":591084,"vw":16.702575},{"c":13.62,"h":15.68,"l":13.54,"n":12813,"o":15.58,"t":"2025-08-01T04:00:00Z","v":1462461,"vw":14.396133},{"c":15.04,"h":15.0699,"l":13.6,"n":6426,"o":14.07,"t":"2025-08-04T04:00:00Z","v":1017079,"vw":14.566732},{"c":14.23,"h":14.99,"l":14.06,"n":4571,"o":14.71,"t":"2025-08-05T04:00:00Z","v":688207,"vw":14.355786},{"c":14.54,"h":14.6,"l":13.88,"n":3353,"o":13.99,"t":"2025-08-06T04:00:00Z","v":619506,"vw":14.181636},{"c":15.53,"h":15.73,"l":14.8036,"n":4229,"o":14.81,"t":"2025-08-07T04:00:00Z","v":697497,"vw":15.371128},{"c":15.24,"h":15.8245,"l":14.85,"n":6067,"o":15.32,"t":"2025-08-08T04:00:00Z","v":1047695,"vw":15.127244},{"c":15.59,"h":16.36,"l":15.5,"n":4331,"o":15.8,"t":"2025-08-11T04:00:00Z","v":572362,"vw":15.953847},{"c":15.18,"h":15.62,"l":14.9,"n":3680,"o":15.57,"t":"2025-08-12T04:00:00Z","v":329112,"vw":15.317864},{"c":14.69,"h":15.28,"l":14.24,"n":4886,"o":15.19,"t":"2025-08-13T04:00:00Z","v":515518,"vw":14.651895},{"c":13.48,"h":14.03,"l":12.9,"n":8835,"o":13.98,"t":"2025-08-14T04:00:00Z","v":1068878,"vw":13.393464},{"c":12.95,"h":13.4,"l":12.5118,"n":6218,"o":13.4,"t":"2025-08-15T04:00:00Z","v":992144,"vw":12.807411},{"c":12.75,"h":12.9899,"l":12.3674,"n":4241,"o":12.54,"t":"2025-08-18T04:00:00Z","v":509071,"vw":12.706117},{"c":11.01,"h":12.79,"l":10.785,"n":8651,"o":12.75,"t":"2025-08-19T04:00:00Z","v":1022232,"vw":11.497936},{"c":11.31,"h":11.34,"l":10.1107,"n":4230,"o":10.97,"t":"2025-08-20T04:00:00Z","v":715035,"vw":10.72752},{"c":10.89,"h":11.22,"l":10.69,"n":2871,"o":11.02,"t":"2025-08-21T04:00:00Z","v":284818,"vw":10.925833},{"c":12.11,"h":12.13,"l":10.55,"n":4629,"o":10.75,"t":"2025-08-22T04:00:00Z","v":703695,"vw":11.631451},{"c":11.2,"h":11.69,"l":10.98,"n":3892,"o":11.35,"t":"2025-08-25T04:00:00Z","v":449331,"vw":11.389362},{"c":11.7,"h":11.7499,"l":11.06,"n":2787,"o":11.11,"t":"2025-08-26T04:00:00Z","v":448491,"vw":11.412506},{"c":11.01,"h":11.5355,"l":10.97,"n":2708,"o":11.43,"t":"2025-08-27T04:00:00Z","v":312618,"vw":11.275594},{"c":10.79,"h":11.33,"l":10.6623,"n":3491,"o":11.29,"t":"2025-08-28T04:00:00Z","v":333530,"vw":10.911017},{"c":10.51,"h":10.8265,"l":10.39,"n":3626,"o":10.54,"t":"2025-08-29T04:00:00Z","v":276227,"vw":10.618727},{"c":10.86,"h":11.22,"l":10.35,"n":3489,"o":10.51,"t":"2025-09-02T04:00:00Z","v":373156,"vw":10.871263},{"c":10.14,"h":10.86,"l":9.97,"n":5140,"o":10.78,"t":"2025-09-03T04:00:00Z","v":510303,"vw":10.443686},{"c":9.95,"h":10.24,"l":9.41,"n":4833,"o":10.11,"t":"2025-09-04T04:00:00Z","v":419314,"vw":9.751633},{"c":10.45,"h":10.49,"l":9.55,"n":5151,"o":10.34,"t":"2025-09-05T04:00:00Z","v":575416,"vw":10.166996},{"c":10.18,"h":10.32,"l":9.7,"n":4360,"o":10.02,"t":"2025-09-08T04:00:00Z","v":330074,"vw":10.011738},{"c":10.13,"h":10.28,"l":9.88,"n":3162,"o":10.22,"t":"2025-09-09T04:00:00Z","v":297855,"vw":10.057092},{"c":9.84,"h":10.58,"l":9.6,"n":3497,"o":10.2,"t":"2025-09-10T04:00:00Z","v":409710,"vw":10.055517},{"c":9.86,"h":10.0271,"l":9.6671,"n":3450,"o":9.86,"t":"2025-09-11T04:00:00Z","v":289231,"vw":9.826229},{"c":10.1734,"h":10.4,"l":9.94,"n":2766,"o":9.99,"t":"2025-09-12T04:00:00Z","v":326784,"vw":10.132277},{"c":9.99,"h":10.15,"l":9.58,"n":4259,"o":10.06,"t":"2025-09-15T04:00:00Z","v":426659,"vw":9.834791},{"c":10.39,"h":10.39,"l":9.84,"n":2971,"o":10.05,"t":"2025-09-16T04:00:00Z","v":491636,"vw":10.088493},{"c":9.96,"h":10.4658,"l":9.6,"n":2681,"o":10.2,"t":"2025-09-17T04:00:00Z","v":377524,"vw":10.013864},{"c":10.8,"h":11.26,"l":10.22,"n":9539,"o":10.23,"t":"2025-09-18T04:00:00Z","v":1248867,"vw":10.829955},{"c":10.51,"h":11,"l":10.06,"n":4079,"o":10.71,"t":"2025-09-19T04:00:00Z","v":561540,"vw":10.439448},{"c":10.03,"h":10.3,"l":9.64,"n":3843,"o":10.09,"t":"2025-09-22T04:00:00Z","v":644626,"vw":10.037644},{"c":9.61,"h":10.19,"l":9.6,"n":4781,"o":10.12,"t":"2025-09-23T04:00:00Z","v":660646,"vw":9.872632},{"c":9.18,"h":9.8992,"l":9.16,"n":4388,"o":9.61,"t":"2025-09-24T04:00:00Z","v":517898,"vw":9.560047},{"c":7.9,"h":8.81,"l":7.43,"n":8512,"o":8.81,"t":"2025-09-25T04:00:00Z","v":860900,"vw":8.049023},{"c":8.32,"h":8.37,"l":7.75,"n":3938,"o":7.95,"t":"2025-09-26T04:00:00Z","v":503282,"vw":8.07738},{"c":9.03,"h":9.09,"l":8.4,"n":3667,"o":8.52,"t":"2025-09-29T04:00:00Z","v":503296,"vw":8.858717},{"c":8.89,"h":8.9796,"l":8.64,"n":4156,"o":8.81,"t":"2025-09-30T04:00:00Z","v":473395,"vw":8.768116},{"c":9.29,"h":9.53,"l":9.07,"n":5926,"o":9.1,"t":"2025-10-01T04:00:00Z","v":1101919,"vw":9.254241},{"c":10.05,"h":10.05,"l":9.4602,"n":3794,"o":9.79,"t":"2025-10-02T04:00:00Z","v":465951,"vw":9.904359},{"c":10.03,"h":10.35,"l":9.62,"n":3991,"o":9.97,"t":"2025-10-03T04:00:00Z","v":527016,"vw":10.009402},{"c":10.38,"h":10.6,"l":10.15,"n":3100,"o":10.55,"t":"2025-10-06T04:00:00Z","v":428798,"vw":10.392936},{"c":8.91,"h":10.35,"l":8.82,"n":7967,"o":10.35,"t":"2025-10-07T04:00:00Z","v":964801,"vw":9.267379},{"c":8.71,"h":8.95,"l":8.3,"n":7108,"o":8.95,"t":"2025-10-08T04:00:00Z","v":766840,"vw":8.572965},{"c":8.2,"h":8.5937,"l":8.095,"n":4273,"o":8.57,"t":"2025-10-09T04:00:00Z","v":453762,"vw":8.276165},{"c":7.42,"h":8.35,"l":7.335,"n":6282,"o":8.35,"t":"2025-10-10T04:00:00Z","v":722152,"vw":7.775969},{"c":7.88,"h":7.89,"l":7.29,"n":4558,"o":7.54,"t":"2025-10-13T04:00:00Z","v":706755,"vw":7.658816},{"c":7.28,"h":7.7632,"l":7.08,"n":4499,"o":7.26,"t":"2025-10-14T04:00:00Z","v":577936,"vw":7.465209},{"c":6.95,"h":7.47,"l":6.89,"n":4095,"o":7.26,"t":"2025-10-15T04:00:00Z","v":585351,"vw":7.119989},{"c":6.36,"h":7.16,"l":6.2783,"n":5318,"o":7.1,"t":"2025-10-16T04:00:00Z","v":876679,"vw":6.61368},{"c":6.6,"h":6.72,"l":6.17,"n":3302,"o":6.17,"t":"2025-10-17T04:00:00Z","v":536680,"vw":6.487911},{"c":6.89,"h":7.22,"l":6.8,"n":2840,"o":6.91,"t":"2025-10-20T04:00:00Z","v":356085,"vw":7.036113},{"c":7.08,"h":7.23,"l":6.7,"n":2399,"o":6.75,"t":"2025-10-21T04:00:00Z","v":401995,"vw":7.047004},{"c":6.16,"h":6.817,"l":5.96,"n":3834,"o":6.66,"t":"2025-10-22T04:00:00Z","v":626545,"vw":6.37476},{"c":6.32,"h":6.46,"l":6.055,"n":3320,"o":6.33,"t":"2025-10-23T04:00:00Z","v":541291,"vw":6.314024},{"c":6.5359,"h":6.59,"l":6.39,"n":2133,"o":6.56,"t":"2025-10-24T04:00:00Z","v":268882,"vw":6.509354},{"c":6.77,"h":6.94,"l":6.6895,"n":5468,"o":6.92,"t":"2025-10-27T04:00:00Z","v":1271293,"vw":6.783101},{"c":6.36,"h":6.8337,"l":6.33,"n":3007,"o":6.77,"t":"2025-10-28T04:00:00Z","v":413198,"vw":6.59017},{"c":5.89,"h":6.29,"l":5.81,"n":5199,"o":6.23,"t":"2025-10-29T04:00:00Z","v":985957,"vw":6.069558},{"c":5.01,"h":5.69,"l":5,"n":5410,"o":5.68,"t":"2025-10-30T04:00:00Z","v":812191,"vw":5.404412},{"c":5.62,"h":5.85,"l":5.3613,"n":3723,"o":5.6,"t":"2025-10-31T04:00:00Z","v":589576,"vw":5.646865},{"c":5.44,"h":5.62,"l":5.25,"n":4319,"o":5.44,"t":"2025-11-03T05:00:00Z","v":659219,"vw":5.471974},{"c":4.75,"h":5.1776,"l":4.7199,"n":4298,"o":5.07,"t":"2025-11-04T05:00:00Z","v":769139,"vw":4.907022},{"c":4.93,"h":4.94,"l":4.64,"n":2776,"o":4.79,"t":"2025-11-05T05:00:00Z","v":552692,"vw":4.811094},{"c":4.28,"h":4.83,"l":4.21,"n":4749,"o":4.83,"t":"2025-11-06T05:00:00Z","v":905694,"vw":4.433563},{"c":4.38,"h":4.4,"l":3.6579,"n":9414,"o":3.9,"t":"2025-11-07T05:00:00Z","v":3660132,"vw":4.164671},{"c":4.21,"h":4.63,"l":4.08,"n":4423,"o":4.62,"t":"2025-11-10T05:00:00Z","v":1047906,"vw":4.313831},{"c":3.98,"h":4.215,"l":3.95,"n":3272,"o":4.15,"t":"2025-11-11T05:00:00Z","v":563194,"vw":4.084081},{"c":3.7,"h":4.07,"l":3.5399,"n":5459,"o":4.07,"t":"2025-11-12T05:00:00Z","v":970057,"vw":3.728644},{"c":3.18,"h":3.7399,"l":3.14,"n":6044,"o":3.67,"t":"2025-11-13T05:00:00Z","v":1352963,"vw":3.440153},{"c":2.9,"h":3.1871,"l":2.75,"n":6907,"o":2.95,"t":"2025-11-14T05:00:00Z","v":2134045,"vw":2.954605},{"c":2.8,"h":3.0199,"l":2.63,"n":5077,"o":2.87,"t":"2025-11-17T05:00:00Z","v":1452461,"vw":2.796598},{"c":3.08,"h":3.25,"l":2.8,"n":4944,"o":2.8,"t":"2025-11-18T05:00:00Z","v":1247755,"vw":3.12486},{"c":2.44,"h":2.916,"l":2.315,"n":7939,"o":2.91,"t":"2025-11-19T05:00:00Z","v":2503000,"vw":2.497275},{"c":2.19,"h":2.61,"l":2.06,"n":7504,"o":2.59,"t":"2025-11-20T05:00:00Z","v":2367578,"vw":2.255233},{"c":2.035,"h":2.29,"l":1.98,"n":8234,"o":2.09,"t":"2025-11-21T05:00:00Z","v":2895207,"vw":2.078839},{"c":2.24,"h":2.25,"l":1.96,"n":5717,"o":2.1,"t":"2025-11-24T05:00:00Z","v":1875060,"vw":2.12244},{"c":2.09,"h":2.1881,"l":2.01,"n":4311,"o":2.13,"t":"2025-11-25T05:00:00Z","v":1447387,"vw":2.098039},{"c":2.15,"h":2.2387,"l":2.0268,"n":3045,"o":2.09,"t":"2025-11-26T05:00:00Z","v":1037065,"vw":2.14092},{"c":2.16,"h":2.35,"l":2.12,"n":3665,"o":2.28,"t":"2025-11-28T05:00:00Z","v":1886906,"vw":2.26615},{"c":2.04,"h":2.05,"l":1.68,"n":6197,"o":1.98,"t":"2025-12-01T05:00:00Z","v":1989338,"vw":1.840829},{"c":2.29,"h":2.39,"l":2.18,"n":4396,"o":2.18,"t":"2025-12-02T05:00:00Z","v":1922430,"vw":2.297408},{"c":2.245,"h":2.28,"l":2.065,"n":6433,"o":2.15,"t":"2025-12-03T05:00:00Z","v":1906494,"vw":2.164317},{"c":2.2,"h":2.285,"l":2.13,"n":4553,"o":2.22,"t":"2025-12-04T05:00:00Z","v":1279075,"vw":2.220432},{"c":2.09,"h":2.195,"l":2.0201,"n":5482,"o":2.18,"t":"2025-12-05T05:00:00Z","v":1655030,"vw":2.102317},{"c":2.18,"h":2.22,"l":2.06,"n":5749,"o":2.15,"t":"2025-12-08T05:00:00Z","v":2155709,"vw":2.15039},{"c":9.15,"h":9.8705,"l":8.45,"n":2844,"o":8.53,"t":"2025-12-09T05:00:00Z","v":430754,"vw":9.097564},{"c":8.58,"h":9,"l":8.3963,"n":3848,"o":8.94,"t":"2025-12-10T05:00:00Z","v":422255,"vw":8.703877},{"c":8.52,"h":8.52,"l":7.5401,"n":3146,"o":8.22,"t":"2025-12-11T05:00:00Z","v":245693,"vw":7.950229},{"c":8.03,"h":8.645,"l":8.01,"n":2061,"o":8.51,"t":"2025-12-12T05:00:00Z","v":144662,"vw":8.281584},{"c":6.82,"h":8.0181,"l":6.715,"n":4059,"o":7.99,"t":"2025-12-15T05:00:00Z","v":385003,"vw":7.133183},{"c":7.26,"h":7.5373,"l":6.8297,"n":1975,"o":7.03,"t":"2025-12-16T05:00:00Z","v":217584,"vw":7.231573},{"c":6.6,"h":7.435,"l":6.58,"n":2778,"o":7.21,"t":"2025-12-17T05:00:00Z","v":572351,"vw":6.908593},{"c":6.39,"h":7.295,"l":6.3502,"n":2654,"o":7.15,"t":"2025-12-18T05:00:00Z","v":314652,"vw":6.80312},{"c":6.88,"h":7.15,"l":6.675,"n":2333,"o":6.81,"t":"2025-12-19T05:00:00Z","v":258009,"vw":6.874218},{"c":6.9,"h":7.33,"l":6.87,"n":2719,"o":7.205,"t":"2025-12-22T05:00:00Z","v":243300,"vw":7.078186},{"c":6.44,"h":6.7865,"l":6.335,"n":3114,"o":6.77,"t":"2025-12-23T05:00:00Z","v":353919,"vw":6.518943},{"c":6.4007,"h":6.4256,"l":6.1353,"n":1552,"o":6.28,"t":"2025-12-24T05:00:00Z","v":140760,"vw":6.286122},{"c":6.41,"h":6.52,"l":6.0444,"n":2481,"o":6.52,"t":"2025-12-26T05:00:00Z","v":190531,"vw":6.221057},{"c":6.18,"h":6.67,"l":6.17,"n":2746,"o":6.36,"t":"2025-12-29T05:00:00Z","v":255047,"vw":6.361217},{"c":6.22,"h":6.45,"l":6.1,"n":2217,"o":6.24,"t":"2025-12-30T05:00:00Z","v":223213,"vw":6.307276},{"c":5.85,"h":6.151,"l":5.81,"n":3268,"o":6.14,"t":"2025-12-31T05:00:00Z","v":349672,"vw":5.968345},{"c":6.22,"h":6.45,"l":5.68,"n":2707,"o":6.01,"t":"2026-01-02T05:00:00Z","v":314618,"vw":6.206854},{"c":6.75,"h":6.93,"l":6.5199,"n":2868,"o":6.68,"t":"2026-01-05T05:00:00Z","v":423807,"vw":6.736176},{"c":6.31,"h":6.91,"l":6.02,"n":5087,"o":6.91,"t":"2026-01-06T05:00:00Z","v":713575,"vw":6.365555},{"c":6.4,"h":6.95,"l":6.2186,"n":3145,"o":6.5,"t":"2026-01-07T05:00:00Z","v":401152,"vw":6.538024},{"c":6.71,"h":6.91,"l":6.1,"n":4594,"o":6.3,"t":"2026-01-08T05:00:00Z","v":526248,"vw":6.605687},{"c":6.07,"h":6.71,"l":5.9,"n":6171,"o":6.69,"t":"2026-01-09T05:00:00Z","v":822841,"vw":6.184281},{"c":6.39,"h":6.49,"l":5.911,"n":3798,"o":6.07,"t":"2026-01-12T05:00:00Z","v":552619,"vw":6.2766},{"c":7.14,"h":7.18,"l":6.435,"n":6316,"o":6.545,"t":"2026-01-13T05:00:00Z","v":997996,"vw":6.923197},{"c":7.48,"h":8.31,"l":7.26,"n":5498,"o":7.35,"t":"2026-01-14T05:00:00Z","v":698189,"vw":7.77722},{"c":6.9,"h":7.51,"l":6.885,"n":3727,"o":7.51,"t":"2026-01-15T05:00:00Z","v":388511,"vw":7.124272},{"c":7.06,"h":7.07,"l":6.58,"n":4856,"o":6.97,"t":"2026-01-16T05:00:00Z","v":824662,"vw":6.90239},{"c":6.06,"h":6.445,"l":5.9546,"n":5081,"o":6.4,"t":"2026-01-20T05:00:00Z","v":645957,"vw":6.095331},{"c":6.2,"h":6.32,"l":5.685,"n":3187,"o":6.07,"t":"2026-01-21T05:00:00Z","v":432872,"vw":5.972497},{"c":6.02,"h":6.235,"l":5.9065,"n":2529,"o":6.2,"t":"2026-01-22T05:00:00Z","v":310156,"vw":6.069961},{"c":6.16,"h":6.57,"l":5.84,"n":2940,"o":6,"t":"2026-01-23T05:00:00Z","v":391241,"vw":6.218382},{"c":6.0006,"h":6.22,"l":5.86,"n":2251,"o":5.935,"t":"2026-01-26T05:00:00Z","v":370732,"vw":6.015036},{"c":6.1,"h":6.1,"l":5.77,"n":3043,"o":6,"t":"2026-01-27T05:00:00Z","v":445962,"vw":5.906181},{"c":5.8,"h":6.24,"l":5.7,"n":2674,"o":6.2,"t":"2026-01-28T05:00:00Z","v":276710,"vw":5.940551},{"c":4.68,"h":5.62,"l":4.435,"n":6964,"o":5.62,"t":"2026-01-29T05:00:00Z","v":868035,"vw":4.763285},{"c":5.1139,"h":5.188,"l":4.46,"n":2575,"o":4.5,"t":"2026-01-30T05:00:00Z","v":360177,"vw":4.851228},{"c":4.4881,"h":4.975,"l":4.405,"n":3117,"o":4.5,"t":"2026-02-02T05:00:00Z","v":304330,"vw":4.661379},{"c":4.0997,"h":4.55,"l":3.6901,"n":4822,"o":4.55,"t":"2026-02-03T05:00:00Z","v":818471,"vw":3.998606},{"c":3.76,"h":3.85,"l":3.32,"n":4159,"o":3.85,"t":"2026-02-04T05:00:00Z","v":853276,"vw":3.562033},{"c":2.54,"h":3.3565,"l":2.37,"n":6245,"o":3.28,"t":"2026-02-05T05:00:00Z","v":1243892,"vw":2.783423},{"c":3.8,"h":3.89,"l":2.895,"n":5178,"o":2.91,"t":"2026-02-06T05:00:00Z","v":1209904,"vw":3.556047},{"c":3.98,"h":4.0345,"l":3.31,"n":3501,"o":3.45,"t":"2026-02-09T05:00:00Z","v":675012,"vw":3.691692},{"c":3.72,"h":4,"l":3.71,"n":3019,"o":3.77,"t":"2026-02-10T05:00:00Z","v":817968,"vw":3.916125},{"c":3.33,"h":3.67,"l":3.25,"n":2808,"o":3.67,"t":"2026-02-11T05:00:00Z","v":454889,"vw":3.393206},{"c":3.16,"h":3.43,"l":3.06,"n":3149,"o":3.43,"t":"2026-02-12T05:00:00Z","v":757342,"vw":3.170462},{"c":3.715,"h":3.76,"l":3.296,"n":2534,"o":3.37,"t":"2026-02-13T05:00:00Z","v":440131,"vw":3.603052},{"c":3.5,"h":3.63,"l":3.3397,"n":2757,"o":3.5,"t":"2026-02-17T05:00:00Z","v":382668,"vw":3.500174},{"c":3.255,"h":3.569,"l":3.18,"n":2274,"o":3.41,"t":"2026-02-18T05:00:00Z","v":463417,"vw":3.308209},{"c":3.4559,"h":3.48,"l":3.08,"n":2798,"o":3.17,"t":"2026-02-19T05:00:00Z","v":404193,"vw":3.259726},{"c":3.55,"h":3.75,"l":3.47,"n":2172,"o":3.52,"t":"2026-02-20T05:00:00Z","v":453188,"vw":3.609465},{"c":3.255,"h":3.49,"l":3.19,"n":3662,"o":3.41,"t":"2026-02-23T05:00:00Z","v":449993,"vw":3.313618},{"c":3.24,"h":3.33,"l":2.95,"n":2906,"o":3.11,"t":"2026-02-24T05:00:00Z","v":789466,"vw":3.14697},{"c":3.66,"h":3.7571,"l":3.38,"n":2982,"o":3.43,"t":"2026-02-25T05:00:00Z","v":680960,"vw":3.58771},{"c":3.57,"h":3.66,"l":3.37,"n":3099,"o":3.6,"t":"2026-02-26T05:00:00Z","v":572609,"vw":3.539498},{"c":3.45,"h":3.48,"l":3.3502,"n":2518,"o":3.45,"t":"2026-02-27T05:00:00Z","v":291873,"vw":3.407536},{"c":3.77,"h":3.89,"l":3.39,"n":2654,"o":3.39,"t":"2026-03-02T05:00:00Z","v":824288,"vw":3.755314},{"c":3.5572,"h":3.71,"l":3.3501,"n":2492,"o":3.6,"t":"2026-03-03T05:00:00Z","v":379670,"vw":3.536232},{"c":4.07,"h":4.23,"l":3.9,"n":2667,"o":3.9,"t":"2026-03-04T05:00:00Z","v":441144,"vw":4.076586},{"c":3.78,"h":4.08,"l":3.67,"n":3581,"o":4.01,"t":"2026-03-05T05:00:00Z","v":620564,"vw":3.818985},{"c":3.45,"h":3.5822,"l":3.36,"n":3485,"o":3.53,"t":"2026-03-06T05:00:00Z","v":869212,"vw":3.450746},{"c":3.68,"h":3.73,"l":3.52,"n":1860,"o":3.54,"t":"2026-03-09T04:00:00Z","v":433001,"vw":3.636949},{"c":3.6504,"h":3.835,"l":3.55,"n":2584,"o":3.83,"t":"2026-03-10T04:00:00Z","v":554191,"vw":3.704628},{"c":3.6,"h":3.76,"l":3.46,"n":2240,"o":3.65,"t":"2026-03-11T04:00:00Z","v":412267,"vw":3.579246},{"c":3.56,"h":3.5983,"l":3.395,"n":2799,"o":3.55,"t":"2026-03-12T04:00:00Z","v":612224,"vw":3.467723},{"c":3.645,"h":3.925,"l":3.61,"n":2918,"o":3.78,"t":"2026-03-13T04:00:00Z","v":816741,"vw":3.791603},{"c":3.99,"h":4.0303,"l":3.82,"n":2657,"o":3.91,"t":"2026-03-16T04:00:00Z","v":772128,"vw":3.949971},{"c":4.11,"h":4.215,"l":3.895,"n":2327,"o":3.92,"t":"2026-03-17T04:00:00Z","v":629855,"vw":4.119261},{"c":3.73,"h":3.955,"l":3.685,"n":3446,"o":3.9,"t":"2026-03-18T04:00:00Z","v":587273,"vw":3.759608},{"c":3.5827,"h":3.64,"l":3.4,"n":2476,"o":3.52,"t":"2026-03-19T04:00:00Z","v":477334,"vw":3.500237},{"c":3.4553,"h":3.63,"l":3.385,"n":1937,"o":3.61,"t":"2026-03-20T04:00:00Z","v":386499,"vw":3.477311},{"c":24.906,"h":25.39,"l":23.78,"n":1192,"o":25,"t":"2026-03-23T04:00:00Z","v":78655,"vw":24.732255},{"c":24.3013,"h":25.41,"l":23.76,"n":1038,"o":24.98,"t":"2026-03-24T04:00:00Z","v":63387,"vw":24.430839},{"c":24.76,"h":26.1,"l":24.3,"n":814,"o":25.13,"t":"2026-03-25T04:00:00Z","v":39081,"vw":25.415175},{"c":23.148,"h":24.72,"l":23.148,"n":998,"o":24.16,"t":"2026-03-26T04:00:00Z","v":39783,"vw":23.785207},{"c":20.9259,"h":22.3,"l":20.22,"n":1180,"o":22.3,"t":"2026-03-27T04:00:00Z","v":38221,"vw":20.901479},{"c":19.6486,"h":21.875,"l":19.5001,"n":1021,"o":21.57,"t":"2026-03-30T04:00:00Z","v":65985,"vw":20.403449},{"c":20.554,"h":20.61,"l":18.55,"n":912,"o":20.11,"t":"2026-03-31T04:00:00Z","v":56004,"vw":19.476917},{"c":19.8705,"h":20.8,"l":19.55,"n":809,"o":20.8,"t":"2026-04-01T04:00:00Z","v":50010,"vw":19.982046},{"c":18.92,"h":19.62,"l":17.85,"n":1225,"o":18.81,"t":"2026-04-02T04:00:00Z","v":137856,"vw":19.288773},{"c":21.05,"h":21.135,"l":19.9842,"n":900,"o":20.25,"t":"2026-04-06T04:00:00Z","v":39168,"vw":20.599071},{"c":19.9026,"h":20.64,"l":19.3239,"n":952,"o":20.64,"t":"2026-04-07T04:00:00Z","v":73725,"vw":19.898779},{"c":20.8753,"h":22.32,"l":20.59,"n":1153,"o":22.21,"t":"2026-04-08T04:00:00Z","v":101447,"vw":21.2375},{"c":20.934,"h":21.76,"l":20.29,"n":878,"o":20.79,"t":"2026-04-09T04:00:00Z","v":65965,"vw":21.089222},{"c":20.82,"h":21.35,"l":20.69,"n":794,"o":21.22,"t":"2026-04-10T04:00:00Z","v":50698,"vw":20.900515},{"c":21.8167,"h":21.825,"l":19.87,"n":1157,"o":20.09,"t":"2026-04-13T04:00:00Z","v":140642,"vw":21.298476},{"c":23.2256,"h":24.99,"l":23.11,"n":1417,"o":23.4,"t":"2026-04-14T04:00:00Z","v":78668,"vw":24.110684},{"c":24.672,"h":24.78,"l":22.98,"n":1118,"o":23.66,"t":"2026-04-15T04:00:00Z","v":39992,"vw":23.904168},{"c":26.34,"h":26.34,"l":23.56,"n":859,"o":24.52,"t":"2026-04-16T04:00:00Z","v":38730,"vw":25.165273},{"c":31.79,"h":33.65,"l":27.63,"n":2461,"o":27.84,"t":"2026-04-17T04:00:00Z","v":177144,"vw":31.792826},{"c":33.1033,"h":33.15,"l":29.67,"n":1477,"o":30.3,"t":"2026-04-20T04:00:00Z","v":60985,"vw":31.899323},{"c":30.78,"h":33.8,"l":30.7,"n":1533,"o":32.73,"t":"2026-04-21T04:00:00Z","v":55943,"vw":32.092788},{"c":35.4,"h":36.6,"l":34.19,"n":2191,"o":34.19,"t":"2026-04-22T04:00:00Z","v":252274,"vw":35.118519},{"c":33.2,"h":35.515,"l":32.835,"n":1108,"o":34.74,"t":"2026-04-23T04:00:00Z","v":40115,"vw":34.319414},{"c":32.54,"h":34.08,"l":31.99,"n":1062,"o":34.08,"t":"2026-04-24T04:00:00Z","v":20939,"vw":32.613973},{"c":31.8849,"h":34,"l":31.5,"n":1149,"o":32.42,"t":"2026-04-27T04:00:00Z","v":23448,"vw":32.285997},{"c":30.7064,"h":30.87,"l":28.655,"n":855,"o":29.97,"t":"2026-04-28T04:00:00Z","v":68480,"vw":30.210756},{"c":27.8466,"h":30.37,"l":27.515,"n":887,"o":30.37,"t":"2026-04-29T04:00:00Z","v":80971,"vw":28.084249},{"c":30.3889,"h":30.65,"l":28.6,"n":937,"o":28.84,"t":"2026-04-30T04:00:00Z","v":36791,"vw":29.973336},{"c":33.85,"h":34.18,"l":31.83,"n":1305,"o":32.23,"t":"2026-05-01T04:00:00Z","v":53242,"vw":33.163505},{"c":35.8254,"h":36.5,"l":34.1,"n":1547,"o":34.9,"t":"2026-05-04T04:00:00Z","v":57895,"vw":35.378564},{"c":36.92,"h":37.88,"l":35.76,"n":1535,"o":37.88,"t":"2026-05-05T04:00:00Z","v":59774,"vw":36.559151},{"c":36.3744,"h":36.81,"l":34.865,"n":1051,"o":35.78,"t":"2026-05-06T04:00:00Z","v":56216,"vw":35.854947},{"c":34.297,"h":35.57,"l":32.93,"n":1248,"o":35.55,"t":"2026-05-07T04:00:00Z","v":61138,"vw":34.513345},{"c":36.1422,"h":36.27,"l":33.713,"n":1246,"o":34.05,"t":"2026-05-08T04:00:00Z","v":46937,"vw":35.593558},{"c":39.12,"h":39.5,"l":35.06,"n":1601,"o":36.95,"t":"2026-05-11T04:00:00Z","v":46337,"vw":38.116284},{"c":35.2572,"h":37.85,"l":33.85,"n":1448,"o":37.74,"t":"2026-05-12T04:00:00Z","v":42743,"vw":35.727177},{"c":32.85,"h":34.15,"l":32.0226,"n":1145,"o":34.15,"t":"2026-05-13T04:00:00Z","v":97036,"vw":33.150637},{"c":35.8609,"h":37.47,"l":31.62,"n":1806,"o":32.76,"t":"2026-05-14T04:00:00Z","v":65134,"vw":36.147247},{"c":32.44,"h":34.09,"l":31.35,"n":1507,"o":34.09,"t":"2026-05-15T04:00:00Z","v":70870,"vw":32.332146},{"c":28.8835,"h":31.54,"l":27.47,"n":1771,"o":30.82,"t":"2026-05-18T04:00:00Z","v":119963,"vw":28.634249},{"c":28.3427,"h":29.33,"l":28,"n":929,"o":28,"t":"2026-05-19T04:00:00Z","v":54813,"vw":28.619888},{"c":28.4599,"h":29.465,"l":28.12,"n":883,"o":28.45,"t":"2026-05-20T04:00:00Z","v":43638,"vw":28.78549},{"c":28.2116,"h":29.1,"l":27.45,"n":972,"o":27.87,"t":"2026-05-21T04:00:00Z","v":48090,"vw":28.184997},{"c":26.48,"h":28.375,"l":26.38,"n":1539,"o":27.88,"t":"2026-05-22T04:00:00Z","v":89415,"vw":27.026865},{"c":26.5617,"h":28.4725,"l":26.395,"n":1100,"o":26.93,"t":"2026-05-26T04:00:00Z","v":55910,"vw":27.277074},{"c":24.6531,"h":25.61,"l":24.54,"n":1519,"o":25.27,"t":"2026-05-27T04:00:00Z","v":63369,"vw":24.991243},{"c":23.88,"h":24.365,"l":21.56,"n":1522,"o":22.96,"t":"2026-05-28T04:00:00Z","v":71389,"vw":22.58598},{"c":26.1232,"h":26.865,"l":22.801,"n":1133,"o":23.08,"t":"2026-05-29T04:00:00Z","v":53403,"vw":25.518965},{"c":23.3784,"h":24.46,"l":21.97,"n":1379,"o":23.43,"t":"2026-06-01T04:00:00Z","v":53734,"vw":23.136488},{"c":19.53,"h":21.25,"l":18.725,"n":2563,"o":21.25,"t":"2026-06-02T04:00:00Z","v":179147,"vw":19.698393},{"c":16.54,"h":19.5262,"l":16.39,"n":1791,"o":18.91,"t":"2026-06-03T04:00:00Z","v":131857,"vw":18.379913},{"c":17.11,"h":17.8,"l":16.42,"n":1682,"o":16.83,"t":"2026-06-04T04:00:00Z","v":80406,"vw":17.000067},{"c":14.9,"h":16.0584,"l":13.42,"n":2226,"o":15.77,"t":"2026-06-05T04:00:00Z","v":162757,"vw":14.370662},{"c":16.35,"h":16.74,"l":15.42,"n":820,"o":16.21,"t":"2026-06-08T04:00:00Z","v":62796,"vw":16.083807},{"c":13.99,"h":15.85,"l":13.325,"n":1561,"o":15.44,"t":"2026-06-09T04:00:00Z","v":204485,"vw":14.127926},{"c":13.48,"h":14.53,"l":13.43,"n":893,"o":13.6,"t":"2026-06-10T04:00:00Z","v":145038,"vw":13.885799},{"c":14.5032,"h":14.61,"l":13.07,"n":973,"o":13.56,"t":"2026-06-11T04:00:00Z","v":91244,"vw":13.604187},{"c":15.2,"h":16.17,"l":13.8904,"n":1204,"o":14.34,"t":"2026-06-12T04:00:00Z","v":147742,"vw":15.147787},{"c":16.73,"h":17.87,"l":16.71,"n":1292,"o":17.35,"t":"2026-06-15T04:00:00Z","v":67773,"vw":17.206589},{"c":15.0209,"h":16.78,"l":15.02,"n":1247,"o":16.33,"t":"2026-06-16T04:00:00Z","v":105817,"vw":15.429351},{"c":13.45,"h":15.31,"l":13.39,"n":1278,"o":14.93,"t":"2026-06-17T04:00:00Z","v":91596,"vw":14.683399},{"c":12.5058,"h":13.67,"l":11.46,"n":2324,"o":13.67,"t":"2026-06-18T04:00:00Z","v":147430,"vw":12.450938},{"c":11.86,"h":13.59,"l":11.47,"n":1362,"o":13.36,"t":"2026-06-22T04:00:00Z","v":85133,"vw":12.507118},{"c":10.76,"h":11.4799,"l":10.72,"n":1446,"o":11.24,"t":"2026-06-23T04:00:00Z","v":104365,"vw":11.141571},{"c":8.6913,"h":10.41,"l":8.3362,"n":2313,"o":10.39,"t":"2026-06-24T04:00:00Z","v":147025,"vw":9.205005},{"c":7.06,"h":8.78,"l":6.98,"n":2896,"o":8.78,"t":"2026-06-25T04:00:00Z","v":361655,"vw":7.629064},{"c":6.59,"h":7.37,"l":6.53,"n":1537,"o":6.72,"t":"2026-06-26T04:00:00Z","v":110106,"vw":6.895147},{"c":8.08,"h":8.2801,"l":6.69,"n":1321,"o":7.12,"t":"2026-06-29T04:00:00Z","v":128695,"vw":7.407153},{"c":7.2,"h":7.3999,"l":6.7,"n":1770,"o":7.12,"t":"2026-06-30T04:00:00Z","v":386371,"vw":6.846253},{"c":8.0229,"h":8.695,"l":7.11,"n":1021,"o":7.22,"t":"2026-07-01T04:00:00Z","v":84529,"vw":8.250251},{"c":9.12,"h":9.63,"l":8.64,"n":1529,"o":8.81,"t":"2026-07-02T04:00:00Z","v":199116,"vw":9.01571},{"c":9.1557,"h":9.6999,"l":8.13,"n":1156,"o":8.36,"t":"2026-07-06T04:00:00Z","v":75526,"vw":8.901559},{"c":8.5789,"h":9.46,"l":8.529,"n":1047,"o":8.94,"t":"2026-07-07T04:00:00Z","v":73236,"vw":8.829173},{"c":7.94,"h":8.1,"l":7.605,"n":1302,"o":7.92,"t":"2026-07-08T04:00:00Z","v":90437,"vw":7.864002},{"c":7.98,"h":8.39,"l":7.84,"n":1278,"o":7.89,"t":"2026-07-09T04:00:00Z","v":67375,"vw":8.010599},{"c":8.0901,"h":8.79,"l":7.94,"n":837,"o":8.7,"t":"2026-07-10T04:00:00Z","v":71940,"vw":8.259451},{"c":7.7156,"h":7.91,"l":7.445,"n":1281,"o":7.65,"t":"2026-07-13T04:00:00Z","v":87180,"vw":7.686412},{"c":8.5088,"h":8.53,"l":7.9649,"n":695,"o":8.1,"t":"2026-07-14T04:00:00Z","v":63808,"vw":8.343221},{"c":8.4243,"h":9,"l":8.27,"n":780,"o":8.76,"t":"2026-07-15T04:00:00Z","v":78231,"vw":8.427844},{"c":7.9718,"h":8.18,"l":7.86,"n":810,"o":8.1,"t":"2026-07-16T04:00:00Z","v":47452,"vw":8.03712},{"c":8.16,"h":8.2099,"l":7.355,"n":674,"o":7.5,"t":"2026-07-17T04:00:00Z","v":56076,"vw":7.778567},{"c":8.555,"h":8.9599,"l":8.16,"n":593,"o":8.22,"t":"2026-07-20T04:00:00Z","v":54259,"vw":8.736625},{"c":9.1526,"h":9.56,"l":8.87,"n":1231,"o":9.11,"t":"2026-07-21T04:00:00Z","v":130238,"vw":9.185904},{"c":8.78,"h":8.98,"l":8.5,"n":627,"o":8.78,"t":"2026-07-22T04:00:00Z","v":69955,"vw":8.712896},{"c":7.9463,"h":8.4,"l":7.7299,"n":1273,"o":8.37,"t":"2026-07-23T04:00:00Z","v":98485,"vw":8.049654},{"c":7.6924,"h":7.93,"l":7.35,"n":899,"o":7.93,"t":"2026-07-24T04:00:00Z","v":65514,"vw":7.632614},{"c":8.6503,"h":8.71,"l":8.02,"n":760,"o":8.03,"t":"2026-07-27T04:00:00Z","v":57386,"vw":8.441929},{"c":8.2978,"h":8.58,"l":7.83,"n":597,"o":8.24,"t":"2026-07-28T04:00:00Z","v":53346,"vw":8.322672},{"c":7.7702,"h":8.72,"l":7.7702,"n":756,"o":8.24,"t":"2026-07-29T04:00:00Z","v":72398,"vw":8.32317},{"c":8.3682,"h":8.429,"l":7.9376,"n":778,"o":7.98,"t":"2026-07-30T04:00:00Z","v":49586,"vw":8.279054},{"c":7.88,"h":8.13,"l":7.19,"n":1331,"o":8.03,"t":"2026-07-31T04:00:00Z","v":82172,"vw":7.675305},{"c":8.098,"h":8.2,"l":7.59,"n":636,"o":7.78,"t":"2026-08-03T04:00:00Z","v":69309,"vw":8.067028},{"c":8.5224,"h":8.54,"l":7.9,"n":809,"o":7.95,"t":"2026-08-04T04:00:00Z","v":108892,"vw":8.242493},{"c":8.5,"h":8.62,"l":8.249,"n":552,"o":8.3005,"t":"2026-08-05T04:00:00Z","v":48537,"vw":8.480625},{"c":8.3547,"h":8.53,"l":8.13,"n":510,"o":8.24,"t":"2026-08-06T04:00:00Z","v":44609,"vw":8.344273},{"c":8.7609,"h":9.3115,"l":8.41,"n":762,"o":8.85,"t":"2026-08-07T04:00:00Z","v":77961,"vw":8.777448},{"c":8.43,"h":8.95,"l":8.2635,"n":1047,"o":8.75,"t":"2026-08-10T04:00:00Z","v":117999,"vw":8.508276},{"c":8.2344,"h":8.65,"l":8.14,"n":586,"o":8.43,"t":"2026-08-11T04:00:00Z","v":47435,"vw":8.385099},{"c":8.0115,"h":8.4151,"l":7.94,"n":710,"o":8.38,"t":"2026-08-12T04:00:00Z","v":67877,"vw":8.053798},{"c":8.4,"h":8.6,"l":7.915,"n":1021,"o":8,"t":"2026-08-13T04:00:00Z","v":164492,"vw":8.182245},{"c":7.674,"h":8.04,"l":7.5,"n":1648,"o":8.04,"t":"2026-08-14T04:00:00Z","v":353736,"vw":7.713548},{"c":8.247,"h":8.305,"l":7.67,"n":1187,"o":7.73,"t":"2026-08-17T04:00:00Z","v":101391,"vw":8.117045},{"c":7.55,"h":8.19,"l":7.55,"n":1949,"o":8.03,"t":"2026-08-18T04:00:00Z","v":93032,"vw":7.844738},{"c":8.96,"h":9.28,"l":7.73,"n":4741,"o":7.73,"t":"2026-08-19T04:00:00Z","v":231260,"vw":8.798658},{"c":10.16,"h":10.4,"l":9.61,"n":1957,"o":10.36,"t":"2026-08-20T04:00:00Z","v":206325,"vw":10.041855},{"c":11.1,"h":11.56,"l":10.755,"n":1466,"o":11.25,"t":"2026-08-21T04:00:00Z","v":128244,"vw":11.190325},{"c":11.7,"h":12.5,"l":11.2,"n":1586,"o":11.45,"t":"2026-08-24T04:00:00Z","v":248008,"vw":12.061118},{"c":12.34,"h":12.62,"l":11.065,"n":1504,"o":11.13,"t":"2026-08-25T04:00:00Z","v":160637,"vw":11.94383},{"c":11.75,"h":12.03,"l":11.365,"n":2025,"o":11.74,"t":"2026-08-26T04:00:00Z","v":82154,"vw":11.663855},{"c":13.8,"h":14.185,"l":12,"n":1547,"o":12.17,"t":"2026-08-27T04:00:00Z","v":145724,"vw":13.618172},{"c":11.8774,"h":13.47,"l":11.686,"n":1746,"o":13.26,"t":"2026-08-28T04:00:00Z","v":142328,"vw":12.150923},{"c":12.8,"h":12.84,"l":11.61,"n":1108,"o":12.17,"t":"2026-08-31T04:00:00Z","v":99888,"vw":12.222008},{"c":11.45,"h":12.18,"l":11.3,"n":1289,"o":11.98,"t":"2026-09-01T04:00:00Z","v":138827,"vw":11.542204},{"c":11,"h":11.27,"l":10.75,"n":1000,"o":11.17,"t":"2026-09-02T04:00:00Z","v":59076,"vw":11.006653},{"c":14.4,"h":14.4,"l":11.8201,"n":1673,"o":11.88,"t":"2026-09-03T04:00:00Z","v":264013,"vw":13.391555},{"c":14.0889,"h":14.285,"l":12.94,"n":1268,"o":12.94,"t":"2026-09-04T04:00:00Z","v":85573,"vw":13.770663},{"c":12.96,"h":13.57,"l":12.7501,"n":1674,"o":13.57,"t":"2026-09-08T04:00:00Z","v":99344,"vw":13.048722},{"c":12.19,"h":13.79,"l":12.18,"n":1047,"o":13.79,"t":"2026-09-09T04:00:00Z","v":87099,"vw":12.689889},{"c":11.4677,"h":11.96,"l":11.16,"n":1370,"o":11.44,"t":"2026-09-10T04:00:00Z","v":88404,"vw":11.607928},{"c":11.86,"h":13,"l":11.5706,"n":1236,"o":11.81,"t":"2026-09-11T04:00:00Z","v":107443,"vw":12.289121},{"c":12.7641,"h":12.82,"l":11.85,"n":1102,"o":11.85,"t":"2026-09-14T04:00:00Z","v":74155,"vw":12.474614},{"c":11.6,"h":12.15,"l":10.88,"n":1849,"o":11.9,"t":"2026-09-15T04:00:00Z","v":183120,"vw":11.534791},{"c":10.97,"h":11.54,"l":10.51,"n":1768,"o":11.48,"t":"2026-09-16T04:00:00Z","v":247084,"vw":10.892243},{"c":11.93,"h":12.03,"l":11.29,"n":1315,"o":11.57,"t":"2026-09-17T04:00:00Z","v":101461,"vw":11.733272},{"c":15.16,"h":15.16,"l":12.53,"n":1823,"o":12.59,"t":"2026-09-18T04:00:00Z","v":199222,"vw":14.05149},{"c":17.65,"h":17.785,"l":16.991,"n":2359,"o":17.08,"t":"2026-09-21T04:00:00Z","v":180155,"vw":17.314879},{"c":17.375,"h":18.1,"l":17.375,"n":1307,"o":17.46,"t":"2026-09-22T04:00:00Z","v":99519,"vw":17.761082},{"c":16.44,"h":17.55,"l":16.29,"n":1236,"o":17.27,"t":"2026-09-23T04:00:00Z","v":97300,"vw":16.718756},{"c":16.2559,"h":16.7,"l":15.65,"n":976,"o":16.12,"t":"2026-09-24T04:00:00Z","v":57288,"vw":16.265535},{"c":15.7156,"h":16.41,"l":15.5,"n":861,"o":16.41,"t":"2026-09-25T04:00:00Z","v":57064,"vw":15.76927},{"c":15.39,"h":16.1201,"l":15.15,"n":879,"o":15.5,"t":"2026-09-28T04:00:00Z","v":40355,"vw":15.572525},{"c":14.9508,"h":16.2,"l":14.6,"n":1077,"o":16.2,"t":"2026-09-29T04:00:00Z","v":58042,"vw":14.882027},{"c":14.6465,"h":16.32,"l":14.4823,"n":929,"o":15.96,"t":"2026-09-30T04:00:00Z","v":59671,"vw":15.063299},{"c":15.9245,"h":16.05,"l":14.6202,"n":1053,"o":14.78,"t":"2026-10-01T04:00:00Z","v":101233,"vw":15.527975},{"c":15.8764,"h":17.2741,"l":15.19,"n":1343,"o":16.75,"t":"2026-10-02T04:00:00Z","v":72143,"vw":16.252672},{"c":16.6743,"h":16.99,"l":15.95,"n":997,"o":16.78,"t":"2026-10-05T04:00:00Z","v":88347,"vw":16.520751},{"c":16.74,"h":17.43,"l":16.525,"n":1064,"o":17.02,"t":"2026-10-06T04:00:00Z","v":84648,"vw":16.914921},{"c":14.59,"h":15.34,"l":14.43,"n":1539,"o":15.34,"t":"2026-10-07T04:00:00Z","v":224283,"vw":14.842113},{"c":14.2763,"h":14.51,"l":13.57,"n":1366,"o":14.05,"t":"2026-10-08T04:00:00Z","v":92218,"vw":13.958012},{"c":14.79,"h":15.3,"l":14.1,"n":833,"o":14.78,"t":"2026-10-09T04:00:00Z","v":59269,"vw":15.070074},{"c":14.48,"h":15.45,"l":14.2,"n":685,"o":14.7,"t":"2026-10-12T04:00:00Z","v":37507,"vw":14.761459},{"c":14.4,"h":15.06,"l":14.23,"n":714,"o":14.65,"t":"2026-10-13T04:00:00Z","v":35994,"vw":14.625551},{"c":12.7367,"h":14.2,"l":12.5,"n":1318,"o":13.97,"t":"2026-10-14T04:00:00Z","v":137609,"vw":12.934188},{"c":14.0731,"h":14.0731,"l":11.285,"n":1592,"o":11.72,"t":"2026-10-15T04:00:00Z","v":136863,"vw":12.358585},{"c":11.47,"h":13.2814,"l":11.005,"n":2209,"o":13.28,"t":"2026-10-16T04:00:00Z","v":210614,"vw":11.965401},{"c":11.36,"h":12.03,"l":11.32,"n":1019,"o":11.86,"t":"2026-10-19T04:00:00Z","v":73432,"vw":11.749842},{"c":12.325,"h":12.9327,"l":10.94,"n":1042,"o":10.94,"t":"2026-10-20T04:00:00Z","v":204046,"vw":12.520714},{"c":13.9629,"h":14.3,"l":12.44,"n":1600,"o":12.59,"t":"2026-10-21T04:00:00Z","v":596467,"vw":13.419345},{"c":12.6296,"h":13.16,"l":12.29,"n":1044,"o":12.46,"t":"2026-10-22T04:00:00Z","v":63330,"vw":12.573735}],"volatilityBars":[{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-09-21T08:00:00Z","v":1091,"vw":15.52},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-09-21T08:15:00Z","v":110,"vw":15.88},{"c":16.6367,"h":16.64,"l":16.61,"n":9,"o":16.61,"t":"2026-09-21T08:30:00Z","v":1431,"vw":16.626181},{"c":16.75,"h":16.75,"l":16.64,"n":9,"o":16.64,"t":"2026-09-21T08:45:00Z","v":788,"vw":16.704897},{"c":17,"h":17,"l":16.78,"n":55,"o":16.78,"t":"2026-09-21T09:00:00Z","v":1611,"vw":16.929134},{"c":17.08,"h":17.08,"l":16.8934,"n":13,"o":16.91,"t":"2026-09-21T09:15:00Z","v":2230,"vw":16.942402},{"c":17.2,"h":17.2,"l":17.05,"n":6,"o":17.05,"t":"2026-09-21T09:30:00Z","v":364,"vw":17.099834},{"c":16.95,"h":16.95,"l":16.9,"n":3,"o":16.9,"t":"2026-09-21T09:45:00Z","v":388,"vw":16.936111},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-09-21T10:00:00Z","v":100,"vw":16.99},{"c":16.8267,"h":16.85,"l":16.8267,"n":5,"o":16.85,"t":"2026-09-21T10:30:00Z","v":304,"vw":16.837637},{"c":16.54,"h":16.69,"l":16.53,"n":9,"o":16.69,"t":"2026-09-21T11:00:00Z","v":4307,"vw":16.618212},{"c":16.7,"h":16.8183,"l":16.7,"n":13,"o":16.81,"t":"2026-09-21T11:30:00Z","v":2515,"vw":16.763322},{"c":16.555,"h":16.565,"l":16.555,"n":6,"o":16.565,"t":"2026-09-21T11:45:00Z","v":364,"vw":16.56},{"c":16.8,"h":16.8,"l":16.72,"n":3,"o":16.72,"t":"2026-09-21T12:00:00Z","v":925,"vw":16.781622},{"c":17.08,"h":17.08,"l":16.98,"n":14,"o":16.98,"t":"2026-09-21T12:15:00Z","v":1945,"vw":17.025789},{"c":17.06,"h":17.1,"l":16.88,"n":25,"o":17,"t":"2026-09-21T12:30:00Z","v":2628,"vw":17.01232},{"c":17.24,"h":17.24,"l":17.03,"n":9,"o":17.03,"t":"2026-09-21T12:45:00Z","v":973,"vw":17.216163},{"c":17.02,"h":17.25,"l":17.01,"n":36,"o":17.25,"t":"2026-09-21T13:15:00Z","v":5594,"vw":17.046216},{"c":17.18,"h":17.785,"l":17.0632,"n":203,"o":17.08,"t":"2026-09-21T13:30:00Z","v":38077,"vw":17.207729},{"c":17.49,"h":17.7,"l":17.18,"n":80,"o":17.18,"t":"2026-09-21T13:45:00Z","v":8751,"vw":17.453373},{"c":17.15,"h":17.5,"l":17.145,"n":93,"o":17.475,"t":"2026-09-21T14:00:00Z","v":16000,"vw":17.260399},{"c":17.2799,"h":17.2799,"l":16.991,"n":55,"o":17.07,"t":"2026-09-21T14:15:00Z","v":4096,"vw":17.105901},{"c":17.125,"h":17.333,"l":17.125,"n":48,"o":17.175,"t":"2026-09-21T14:30:00Z","v":6040,"vw":17.235592},{"c":17.36,"h":17.53,"l":17.23,"n":42,"o":17.23,"t":"2026-09-21T14:45:00Z","v":5702,"vw":17.390151},{"c":17.4899,"h":17.56,"l":17.345,"n":76,"o":17.395,"t":"2026-09-21T15:00:00Z","v":11192,"vw":17.448243},{"c":17.23,"h":17.47,"l":17.23,"n":33,"o":17.47,"t":"2026-09-21T15:15:00Z","v":4494,"vw":17.327977},{"c":17.295,"h":17.335,"l":17.17,"n":36,"o":17.24,"t":"2026-09-21T15:30:00Z","v":4055,"vw":17.268653},{"c":17.275,"h":17.4,"l":17.24,"n":38,"o":17.3,"t":"2026-09-21T15:45:00Z","v":4138,"vw":17.332624},{"c":17.17,"h":17.31,"l":17.17,"n":33,"o":17.27,"t":"2026-09-21T16:00:00Z","v":1480,"vw":17.264457},{"c":17.26,"h":17.26,"l":17.16,"n":35,"o":17.1602,"t":"2026-09-21T16:15:00Z","v":3939,"vw":17.206197},{"c":17.231,"h":17.25,"l":17.18,"n":12,"o":17.23,"t":"2026-09-21T16:30:00Z","v":2136,"vw":17.232588},{"c":17.41,"h":17.47,"l":17.37,"n":34,"o":17.37,"t":"2026-09-21T16:45:00Z","v":4383,"vw":17.422194},{"c":17.35,"h":17.36,"l":17.335,"n":16,"o":17.36,"t":"2026-09-21T17:00:00Z","v":2672,"vw":17.357855},{"c":17.26,"h":17.34,"l":17.22,"n":44,"o":17.34,"t":"2026-09-21T17:15:00Z","v":698,"vw":17.288333},{"c":17,"h":17.12,"l":17,"n":23,"o":17.12,"t":"2026-09-21T17:45:00Z","v":802,"vw":17.070719},{"c":17.21,"h":17.2109,"l":17.085,"n":16,"o":17.12,"t":"2026-09-21T18:00:00Z","v":1190,"vw":17.174153},{"c":17.225,"h":17.3,"l":17.22,"n":32,"o":17.25,"t":"2026-09-21T18:15:00Z","v":2222,"vw":17.257854},{"c":17.28,"h":17.29,"l":17.25,"n":17,"o":17.287,"t":"2026-09-21T18:30:00Z","v":950,"vw":17.276009},{"c":17.275,"h":17.32,"l":17.205,"n":9,"o":17.235,"t":"2026-09-21T18:45:00Z","v":927,"vw":17.261286},{"c":17.34,"h":17.42,"l":17.34,"n":27,"o":17.34,"t":"2026-09-21T19:00:00Z","v":1493,"vw":17.378462},{"c":17.56,"h":17.6096,"l":17.47,"n":24,"o":17.47,"t":"2026-09-21T19:15:00Z","v":2869,"vw":17.553355},{"c":17.62,"h":17.73,"l":17.57,"n":34,"o":17.57,"t":"2026-09-21T19:30:00Z","v":3061,"vw":17.670672},{"c":17.595,"h":17.6938,"l":17.53,"n":49,"o":17.68,"t":"2026-09-21T19:45:00Z","v":8349,"vw":17.571095},{"c":17.88,"h":17.88,"l":17.65,"n":8,"o":17.65,"t":"2026-09-21T20:00:00Z","v":859,"vw":17.825803},{"c":17.88,"h":17.88,"l":17.85,"n":10,"o":17.85,"t":"2026-09-21T20:30:00Z","v":1960,"vw":17.87409},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-09-21T21:00:00Z","v":101,"vw":17.65},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-09-21T21:30:00Z","v":100,"vw":17.53},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-09-21T22:00:00Z","v":140,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-09-21T22:30:00Z","v":241,"vw":17.73},{"c":16.71,"h":16.71,"l":16.47,"n":72,"o":16.71,"t":"2026-09-22T08:00:00Z","v":1077,"vw":16.661501},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-22T11:00:00Z","v":1100,"vw":17.2},{"c":17.67,"h":17.88,"l":17.46,"n":126,"o":17.46,"t":"2026-09-22T13:30:00Z","v":8545,"vw":17.614452},{"c":17.9811,"h":18,"l":17.8201,"n":59,"o":17.91,"t":"2026-09-22T13:45:00Z","v":5002,"vw":17.857704},{"c":18.1,"h":18.1,"l":17.65,"n":35,"o":17.7994,"t":"2026-09-22T14:00:00Z","v":1874,"vw":17.860337},{"c":17.96,"h":18.06,"l":17.86,"n":53,"o":18.0593,"t":"2026-09-22T14:15:00Z","v":19286,"vw":17.958437},{"c":17.61,"h":17.815,"l":17.5951,"n":35,"o":17.78,"t":"2026-09-22T14:30:00Z","v":14072,"vw":17.753794},{"c":17.69,"h":17.69,"l":17.58,"n":16,"o":17.61,"t":"2026-09-22T14:45:00Z","v":1978,"vw":17.637342},{"c":17.65,"h":17.712,"l":17.65,"n":29,"o":17.712,"t":"2026-09-22T15:00:00Z","v":811,"vw":17.699227},{"c":17.72,"h":17.72,"l":17.5878,"n":13,"o":17.5878,"t":"2026-09-22T15:15:00Z","v":1644,"vw":17.69878},{"c":17.8,"h":17.8,"l":17.6435,"n":14,"o":17.6435,"t":"2026-09-22T15:30:00Z","v":1869,"vw":17.729556},{"c":17.82,"h":18,"l":17.82,"n":61,"o":17.96,"t":"2026-09-22T15:45:00Z","v":8855,"vw":17.985718},{"c":17.7,"h":17.73,"l":17.69,"n":10,"o":17.73,"t":"2026-09-22T16:00:00Z","v":756,"vw":17.7124},{"c":17.3808,"h":17.54,"l":17.3808,"n":22,"o":17.5361,"t":"2026-09-22T16:15:00Z","v":2304,"vw":17.413316},{"c":17.46,"h":17.46,"l":17.38,"n":11,"o":17.381,"t":"2026-09-22T16:30:00Z","v":2673,"vw":17.38592},{"c":17.6174,"h":17.6174,"l":17.46,"n":17,"o":17.467,"t":"2026-09-22T16:45:00Z","v":1417,"vw":17.532132},{"c":17.68,"h":17.685,"l":17.68,"n":6,"o":17.685,"t":"2026-09-22T17:00:00Z","v":235,"vw":17.6825},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-09-22T17:30:00Z","v":150,"vw":17.885},{"c":17.8321,"h":17.8321,"l":17.721,"n":15,"o":17.745,"t":"2026-09-22T17:45:00Z","v":1568,"vw":17.760369},{"c":17.67,"h":17.75,"l":17.6,"n":19,"o":17.75,"t":"2026-09-22T18:00:00Z","v":2621,"vw":17.663167},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-09-22T18:15:00Z","v":501,"vw":17.64},{"c":17.575,"h":17.62,"l":17.575,"n":10,"o":17.62,"t":"2026-09-22T18:30:00Z","v":1308,"vw":17.578644},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-09-22T19:00:00Z","v":100,"vw":17.73},{"c":17.5207,"h":17.5207,"l":17.5207,"n":1,"o":17.5207,"t":"2026-09-22T19:30:00Z","v":1400,"vw":17.5207},{"c":17.38,"h":17.585,"l":17.38,"n":53,"o":17.54,"t":"2026-09-22T19:45:00Z","v":6592,"vw":17.526333},{"c":17.38,"h":17.38,"l":17.38,"n":5,"o":17.38,"t":"2026-09-22T20:00:00Z","v":223,"vw":17.38},{"c":17.47,"h":17.47,"l":17.47,"n":4,"o":17.47,"t":"2026-09-22T22:15:00Z","v":200,"vw":17.47},{"c":17.32,"h":17.32,"l":17.32,"n":4,"o":17.32,"t":"2026-09-22T23:30:00Z","v":2268,"vw":17.32},{"c":18.35,"h":18.35,"l":17.64,"n":62,"o":17.64,"t":"2026-09-23T08:00:00Z","v":4953,"vw":18.188756},{"c":17.32,"h":17.32,"l":17.32,"n":3,"o":17.32,"t":"2026-09-23T08:45:00Z","v":122,"vw":17.32},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-09-23T09:30:00Z","v":380,"vw":17.49},{"c":17.26,"h":17.28,"l":17.26,"n":8,"o":17.28,"t":"2026-09-23T10:00:00Z","v":1514,"vw":17.277333},{"c":17.299,"h":17.299,"l":17.299,"n":1,"o":17.299,"t":"2026-09-23T11:15:00Z","v":100,"vw":17.299},{"c":16.701,"h":16.701,"l":16.701,"n":5,"o":16.701,"t":"2026-09-23T11:30:00Z","v":293,"vw":16.701},{"c":16.86,"h":16.88,"l":16.86,"n":3,"o":16.88,"t":"2026-09-23T11:45:00Z","v":1513,"vw":16.862644},{"c":16.8,"h":16.9,"l":16.8,"n":4,"o":16.9,"t":"2026-09-23T12:15:00Z","v":252,"vw":16.85},{"c":17,"h":17,"l":16.98,"n":5,"o":16.98,"t":"2026-09-23T13:15:00Z","v":500,"vw":16.985392},{"c":17.55,"h":17.55,"l":17.205,"n":73,"o":17.27,"t":"2026-09-23T13:30:00Z","v":3171,"vw":17.392667},{"c":17.2728,"h":17.35,"l":17.2728,"n":17,"o":17.35,"t":"2026-09-23T13:45:00Z","v":2815,"vw":17.290002},{"c":16.7,"h":17.42,"l":16.7,"n":84,"o":17.42,"t":"2026-09-23T14:00:00Z","v":6214,"vw":17.100104},{"c":16.4506,"h":16.835,"l":16.4506,"n":59,"o":16.835,"t":"2026-09-23T14:15:00Z","v":9277,"vw":16.629409},{"c":16.65,"h":16.7,"l":16.29,"n":49,"o":16.3451,"t":"2026-09-23T14:30:00Z","v":4214,"vw":16.563229},{"c":16.69,"h":16.8,"l":16.655,"n":15,"o":16.67,"t":"2026-09-23T14:45:00Z","v":2343,"vw":16.710768},{"c":16.88,"h":16.92,"l":16.73,"n":60,"o":16.73,"t":"2026-09-23T15:00:00Z","v":22266,"vw":16.85383},{"c":16.8,"h":16.97,"l":16.8,"n":7,"o":16.97,"t":"2026-09-23T15:15:00Z","v":802,"vw":16.892},{"c":16.59,"h":16.59,"l":16.59,"n":6,"o":16.59,"t":"2026-09-23T15:30:00Z","v":810,"vw":16.59},{"c":16.545,"h":16.59,"l":16.545,"n":22,"o":16.59,"t":"2026-09-23T15:45:00Z","v":1068,"vw":16.556875},{"c":16.64,"h":16.655,"l":16.5,"n":27,"o":16.52,"t":"2026-09-23T16:00:00Z","v":3252,"vw":16.572361},{"c":16.6299,"h":16.6299,"l":16.6299,"n":3,"o":16.6299,"t":"2026-09-23T16:15:00Z","v":104,"vw":16.6299},{"c":16.5,"h":16.61,"l":16.5,"n":11,"o":16.61,"t":"2026-09-23T16:30:00Z","v":685,"vw":16.519608},{"c":16.52,"h":16.61,"l":16.5119,"n":9,"o":16.61,"t":"2026-09-23T16:45:00Z","v":597,"vw":16.53476},{"c":16.45,"h":16.51,"l":16.45,"n":6,"o":16.51,"t":"2026-09-23T17:00:00Z","v":309,"vw":16.49},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-09-23T17:15:00Z","v":510,"vw":16.46},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-09-23T17:45:00Z","v":137,"vw":16.6},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-09-23T18:00:00Z","v":121,"vw":16.4},{"c":16.35,"h":16.38,"l":16.35,"n":3,"o":16.38,"t":"2026-09-23T18:15:00Z","v":450,"vw":16.363296},{"c":16.3308,"h":16.379,"l":16.3308,"n":4,"o":16.34,"t":"2026-09-23T18:30:00Z","v":1662,"vw":16.339322},{"c":16.44,"h":16.44,"l":16.37,"n":9,"o":16.37,"t":"2026-09-23T18:45:00Z","v":648,"vw":16.408},{"c":16.3815,"h":16.4,"l":16.3815,"n":10,"o":16.4,"t":"2026-09-23T19:00:00Z","v":7267,"vw":16.398833},{"c":16.5945,"h":16.5945,"l":16.4033,"n":13,"o":16.4033,"t":"2026-09-23T19:15:00Z","v":1368,"vw":16.484275},{"c":16.5561,"h":16.62,"l":16.5561,"n":5,"o":16.62,"t":"2026-09-23T19:30:00Z","v":328,"vw":16.593674},{"c":16.34,"h":16.51,"l":16.34,"n":42,"o":16.42,"t":"2026-09-23T19:45:00Z","v":8865,"vw":16.417369},{"c":16.2,"h":16.44,"l":16.2,"n":31,"o":16.44,"t":"2026-09-23T20:00:00Z","v":1883,"vw":16.281819},{"c":16.31,"h":16.32,"l":16.09,"n":26,"o":16.23,"t":"2026-09-24T08:00:00Z","v":5025,"vw":16.212572},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-09-24T08:15:00Z","v":491,"vw":16},{"c":15.6,"h":15.7,"l":15.6,"n":5,"o":15.7,"t":"2026-09-24T08:30:00Z","v":634,"vw":15.620635},{"c":15.71,"h":15.71,"l":15.57,"n":6,"o":15.7,"t":"2026-09-24T09:15:00Z","v":501,"vw":15.653943},{"c":15.36,"h":15.36,"l":15.36,"n":4,"o":15.36,"t":"2026-09-24T09:30:00Z","v":113,"vw":15.36},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-09-24T09:45:00Z","v":950,"vw":15.55},{"c":15.921,"h":15.921,"l":15.921,"n":5,"o":15.921,"t":"2026-09-24T11:00:00Z","v":251,"vw":15.921},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-24T12:30:00Z","v":100,"vw":15.7},{"c":15.64,"h":15.8,"l":15.64,"n":4,"o":15.8,"t":"2026-09-24T13:00:00Z","v":655,"vw":15.763077},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-09-24T13:15:00Z","v":102,"vw":16.11},{"c":16.29,"h":16.58,"l":16.12,"n":66,"o":16.12,"t":"2026-09-24T13:30:00Z","v":2205,"vw":16.306375},{"c":16.07,"h":16.07,"l":15.88,"n":33,"o":16,"t":"2026-09-24T13:45:00Z","v":2652,"vw":15.926394},{"c":16.33,"h":16.33,"l":16.15,"n":28,"o":16.15,"t":"2026-09-24T14:00:00Z","v":3581,"vw":16.262941},{"c":16.68,"h":16.69,"l":16.37,"n":25,"o":16.375,"t":"2026-09-24T14:15:00Z","v":3758,"vw":16.440393},{"c":16.58,"h":16.7,"l":16.56,"n":51,"o":16.68,"t":"2026-09-24T14:30:00Z","v":4735,"vw":16.644277},{"c":15.7,"h":16.27,"l":15.67,"n":98,"o":16.265,"t":"2026-09-24T14:45:00Z","v":7180,"vw":15.976655},{"c":15.89,"h":15.9,"l":15.65,"n":13,"o":15.65,"t":"2026-09-24T15:00:00Z","v":875,"vw":15.866071},{"c":15.95,"h":15.95,"l":15.91,"n":5,"o":15.91,"t":"2026-09-24T15:15:00Z","v":204,"vw":15.93},{"c":16.11,"h":16.11,"l":16.09,"n":5,"o":16.1,"t":"2026-09-24T15:30:00Z","v":3522,"vw":16.090923},{"c":16.23,"h":16.26,"l":16.23,"n":5,"o":16.26,"t":"2026-09-24T15:45:00Z","v":385,"vw":16.25},{"c":15.955,"h":16.005,"l":15.955,"n":3,"o":16.005,"t":"2026-09-24T16:00:00Z","v":431,"vw":15.9675},{"c":16.435,"h":16.435,"l":16.435,"n":1,"o":16.435,"t":"2026-09-24T16:15:00Z","v":300,"vw":16.435},{"c":16.5,"h":16.5,"l":16.4399,"n":8,"o":16.4399,"t":"2026-09-24T16:30:00Z","v":3162,"vw":16.479967},{"c":16.449,"h":16.45,"l":16.36,"n":10,"o":16.36,"t":"2026-09-24T16:45:00Z","v":654,"vw":16.4138},{"c":16.25,"h":16.255,"l":16.2493,"n":3,"o":16.2493,"t":"2026-09-24T17:00:00Z","v":353,"vw":16.251212},{"c":16.167,"h":16.167,"l":16.167,"n":2,"o":16.167,"t":"2026-09-24T17:45:00Z","v":501,"vw":16.167},{"c":16.28,"h":16.28,"l":16.28,"n":5,"o":16.28,"t":"2026-09-24T18:00:00Z","v":209,"vw":16.28},{"c":16.3599,"h":16.3599,"l":16.325,"n":4,"o":16.35,"t":"2026-09-24T18:30:00Z","v":4574,"vw":16.338319},{"c":16.41,"h":16.41,"l":16.32,"n":6,"o":16.32,"t":"2026-09-24T19:00:00Z","v":497,"vw":16.367705},{"c":16.52,"h":16.52,"l":16.44,"n":8,"o":16.44,"t":"2026-09-24T19:15:00Z","v":1250,"vw":16.49733},{"c":16.46,"h":16.465,"l":16.46,"n":7,"o":16.465,"t":"2026-09-24T19:30:00Z","v":545,"vw":16.46375},{"c":16.2,"h":16.2366,"l":16.19,"n":6,"o":16.2366,"t":"2026-09-24T19:45:00Z","v":647,"vw":16.215015},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-09-24T20:00:00Z","v":312,"vw":16.14},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-09-24T23:30:00Z","v":180,"vw":16.46},{"c":16.11,"h":16.17,"l":16.11,"n":18,"o":16.17,"t":"2026-09-25T08:00:00Z","v":1503,"vw":16.120299},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-09-25T09:00:00Z","v":322,"vw":16.34},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-09-25T09:15:00Z","v":300,"vw":16.52},{"c":16.7,"h":16.7,"l":16.6,"n":5,"o":16.6,"t":"2026-09-25T11:00:00Z","v":311,"vw":16.633333},{"c":16.66,"h":16.79,"l":16.66,"n":10,"o":16.75,"t":"2026-09-25T11:15:00Z","v":4000,"vw":16.759805},{"c":16.65,"h":16.779,"l":16.65,"n":7,"o":16.779,"t":"2026-09-25T11:30:00Z","v":1411,"vw":16.734878},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-25T11:45:00Z","v":100,"vw":16.65},{"c":16.5,"h":16.64,"l":16.5,"n":3,"o":16.64,"t":"2026-09-25T12:00:00Z","v":269,"vw":16.576073},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-09-25T12:15:00Z","v":145,"vw":16.4},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-25T12:45:00Z","v":130,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-25T13:00:00Z","v":261,"vw":16.65},{"c":15.8248,"h":16.41,"l":15.75,"n":84,"o":16.41,"t":"2026-09-25T13:30:00Z","v":11913,"vw":15.879849},{"c":15.84,"h":15.88,"l":15.68,"n":28,"o":15.88,"t":"2026-09-25T13:45:00Z","v":1288,"vw":15.820219},{"c":15.6,"h":15.7,"l":15.54,"n":46,"o":15.7,"t":"2026-09-25T14:00:00Z","v":5857,"vw":15.590295},{"c":15.66,"h":15.68,"l":15.6,"n":20,"o":15.6,"t":"2026-09-25T14:15:00Z","v":1225,"vw":15.628333},{"c":15.65,"h":15.67,"l":15.65,"n":10,"o":15.67,"t":"2026-09-25T14:30:00Z","v":599,"vw":15.655},{"c":15.8009,"h":15.8009,"l":15.63,"n":8,"o":15.63,"t":"2026-09-25T14:45:00Z","v":339,"vw":15.725281},{"c":15.98,"h":15.98,"l":15.8214,"n":3,"o":15.8214,"t":"2026-09-25T15:00:00Z","v":356,"vw":15.866076},{"c":15.75,"h":15.87,"l":15.75,"n":5,"o":15.87,"t":"2026-09-25T15:15:00Z","v":422,"vw":15.835616},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-25T15:30:00Z","v":2000,"vw":15.69},{"c":15.615,"h":15.615,"l":15.5,"n":23,"o":15.5886,"t":"2026-09-25T15:45:00Z","v":1051,"vw":15.529189},{"c":15.77,"h":15.77,"l":15.745,"n":6,"o":15.745,"t":"2026-09-25T16:00:00Z","v":312,"vw":15.7575},{"c":15.765,"h":15.8,"l":15.69,"n":12,"o":15.8,"t":"2026-09-25T16:15:00Z","v":1044,"vw":15.743158},{"c":15.7595,"h":15.76,"l":15.7595,"n":5,"o":15.76,"t":"2026-09-25T16:30:00Z","v":230,"vw":15.75972},{"c":15.66,"h":15.66,"l":15.64,"n":2,"o":15.64,"t":"2026-09-25T16:45:00Z","v":200,"vw":15.65},{"c":15.75,"h":15.75,"l":15.74,"n":5,"o":15.74,"t":"2026-09-25T17:15:00Z","v":247,"vw":15.745},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-25T17:30:00Z","v":100,"vw":15.75},{"c":15.7844,"h":15.7999,"l":15.7844,"n":4,"o":15.7999,"t":"2026-09-25T18:00:00Z","v":2007,"vw":15.79215},{"c":15.86,"h":15.86,"l":15.8,"n":12,"o":15.8,"t":"2026-09-25T18:15:00Z","v":1760,"vw":15.850044},{"c":15.735,"h":15.735,"l":15.735,"n":3,"o":15.735,"t":"2026-09-25T18:30:00Z","v":1274,"vw":15.735},{"c":15.8,"h":15.8,"l":15.76,"n":8,"o":15.77,"t":"2026-09-25T18:45:00Z","v":1199,"vw":15.769673},{"c":15.9,"h":15.9,"l":15.8436,"n":10,"o":15.8436,"t":"2026-09-25T19:00:00Z","v":918,"vw":15.86795},{"c":15.905,"h":15.905,"l":15.9,"n":4,"o":15.9,"t":"2026-09-25T19:15:00Z","v":500,"vw":15.901},{"c":15.7947,"h":15.85,"l":15.7947,"n":6,"o":15.85,"t":"2026-09-25T19:30:00Z","v":1201,"vw":15.802476},{"c":15.74,"h":15.85,"l":15.72,"n":40,"o":15.85,"t":"2026-09-25T19:45:00Z","v":3104,"vw":15.749244},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-09-25T20:00:00Z","v":120,"vw":15.71},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-25T20:15:00Z","v":130,"vw":15.58},{"c":15.9,"h":15.9,"l":15.75,"n":8,"o":15.75,"t":"2026-09-25T21:00:00Z","v":4252,"vw":15.818558},{"c":15.8,"h":15.8,"l":15.79,"n":3,"o":15.79,"t":"2026-09-25T23:00:00Z","v":245,"vw":15.795833},{"c":15,"h":15,"l":15,"n":8,"o":15,"t":"2026-09-28T08:15:00Z","v":3020,"vw":15},{"c":14.83,"h":14.84,"l":14.83,"n":3,"o":14.84,"t":"2026-09-28T10:15:00Z","v":550,"vw":14.833636},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-09-28T11:00:00Z","v":270,"vw":15.23},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-09-28T11:30:00Z","v":255,"vw":15.45},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-09-28T11:45:00Z","v":148,"vw":15.2},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-28T12:15:00Z","v":260,"vw":15.58},{"c":15.7,"h":15.7,"l":15.251,"n":74,"o":15.5,"t":"2026-09-28T13:30:00Z","v":4604,"vw":15.426829},{"c":15.85,"h":15.85,"l":15.77,"n":24,"o":15.77,"t":"2026-09-28T13:45:00Z","v":5336,"vw":15.780157},{"c":15.51,"h":15.7,"l":15.51,"n":20,"o":15.7,"t":"2026-09-28T14:00:00Z","v":2338,"vw":15.613687},{"c":15.45,"h":15.45,"l":15.4472,"n":4,"o":15.4472,"t":"2026-09-28T14:15:00Z","v":1172,"vw":15.448397},{"c":15.2,"h":15.345,"l":15.2,"n":17,"o":15.345,"t":"2026-09-28T14:30:00Z","v":928,"vw":15.292397},{"c":15.15,"h":15.1999,"l":15.15,"n":9,"o":15.1999,"t":"2026-09-28T14:45:00Z","v":229,"vw":15.176138},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-09-28T15:00:00Z","v":102,"vw":15.15},{"c":15.2601,"h":15.28,"l":15.2601,"n":5,"o":15.28,"t":"2026-09-28T15:15:00Z","v":6640,"vw":15.278193},{"c":15.255,"h":15.255,"l":15.255,"n":1,"o":15.255,"t":"2026-09-28T15:45:00Z","v":110,"vw":15.255},{"c":15.9,"h":15.9,"l":15.6588,"n":17,"o":15.66,"t":"2026-09-28T16:15:00Z","v":1296,"vw":15.704248},{"c":15.81,"h":15.81,"l":15.8,"n":4,"o":15.8,"t":"2026-09-28T16:45:00Z","v":646,"vw":15.801667},{"c":15.8,"h":15.8,"l":15.8,"n":6,"o":15.8,"t":"2026-09-28T17:00:00Z","v":2003,"vw":15.8},{"c":15.901,"h":16.1201,"l":15.901,"n":12,"o":16.1201,"t":"2026-09-28T17:15:00Z","v":1323,"vw":15.920518},{"c":15.98,"h":15.98,"l":15.96,"n":19,"o":15.96,"t":"2026-09-28T17:30:00Z","v":399,"vw":15.966579},{"c":16.0188,"h":16.101,"l":16.0188,"n":8,"o":16.101,"t":"2026-09-28T18:00:00Z","v":1317,"vw":16.027139},{"c":15.93,"h":15.95,"l":15.93,"n":14,"o":15.95,"t":"2026-09-28T18:15:00Z","v":390,"vw":15.936667},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-09-28T19:15:00Z","v":103,"vw":15.65},{"c":15.39,"h":15.39,"l":15.36,"n":18,"o":15.36,"t":"2026-09-28T19:30:00Z","v":725,"vw":15.384},{"c":15.39,"h":15.39,"l":15.39,"n":6,"o":15.39,"t":"2026-09-28T20:00:00Z","v":236,"vw":15.39},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-28T20:45:00Z","v":200,"vw":15.3},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-09-28T21:45:00Z","v":100,"vw":15.39},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-28T22:30:00Z","v":100,"vw":15.35},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-29T09:00:00Z","v":500,"vw":15.75},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-09-29T09:30:00Z","v":141,"vw":16.01},{"c":16.12,"h":16.12,"l":16.11,"n":6,"o":16.11,"t":"2026-09-29T12:15:00Z","v":804,"vw":16.117497},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-09-29T13:00:00Z","v":100,"vw":16.11},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-09-29T13:15:00Z","v":250,"vw":16.2},{"c":15.48,"h":16.2,"l":15.48,"n":52,"o":16.2,"t":"2026-09-29T13:30:00Z","v":2128,"vw":15.96726},{"c":15.46,"h":15.5,"l":15.455,"n":16,"o":15.455,"t":"2026-09-29T13:45:00Z","v":1081,"vw":15.479719},{"c":15.23,"h":15.31,"l":15.23,"n":12,"o":15.31,"t":"2026-09-29T14:00:00Z","v":1235,"vw":15.262247},{"c":15.3187,"h":15.329,"l":15.09,"n":59,"o":15.2,"t":"2026-09-29T14:15:00Z","v":3451,"vw":15.202883},{"c":15.0827,"h":15.109,"l":15.08,"n":12,"o":15.08,"t":"2026-09-29T14:30:00Z","v":1455,"vw":15.090888},{"c":15,"h":15.08,"l":14.99,"n":79,"o":15.08,"t":"2026-09-29T14:45:00Z","v":2587,"vw":15.061877},{"c":14.76,"h":14.96,"l":14.76,"n":57,"o":14.96,"t":"2026-09-29T15:00:00Z","v":13143,"vw":14.789907},{"c":14.6,"h":14.85,"l":14.6,"n":59,"o":14.85,"t":"2026-09-29T15:15:00Z","v":4168,"vw":14.742368},{"c":14.66,"h":14.735,"l":14.65,"n":24,"o":14.65,"t":"2026-09-29T15:30:00Z","v":3119,"vw":14.67107},{"c":14.69,"h":14.69,"l":14.69,"n":10,"o":14.69,"t":"2026-09-29T15:45:00Z","v":890,"vw":14.69},{"c":14.6901,"h":14.6901,"l":14.69,"n":16,"o":14.69,"t":"2026-09-29T16:00:00Z","v":5875,"vw":14.690091},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-09-29T16:15:00Z","v":240,"vw":14.76},{"c":14.725,"h":14.76,"l":14.725,"n":4,"o":14.76,"t":"2026-09-29T16:30:00Z","v":389,"vw":14.75},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-09-29T16:45:00Z","v":215,"vw":14.7},{"c":14.75,"h":14.84,"l":14.75,"n":6,"o":14.84,"t":"2026-09-29T17:15:00Z","v":1916,"vw":14.832973},{"c":14.61,"h":14.61,"l":14.61,"n":2,"o":14.61,"t":"2026-09-29T17:45:00Z","v":102,"vw":14.61},{"c":14.74,"h":14.81,"l":14.7,"n":8,"o":14.7,"t":"2026-09-29T18:00:00Z","v":602,"vw":14.76},{"c":14.8,"h":14.83,"l":14.8,"n":6,"o":14.83,"t":"2026-09-29T18:15:00Z","v":2121,"vw":14.801571},{"c":14.92,"h":14.98,"l":14.92,"n":12,"o":14.94,"t":"2026-09-29T18:45:00Z","v":441,"vw":14.949268},{"c":14.925,"h":14.925,"l":14.925,"n":1,"o":14.925,"t":"2026-09-29T19:00:00Z","v":255,"vw":14.925},{"c":14.8201,"h":14.93,"l":14.8201,"n":4,"o":14.93,"t":"2026-09-29T19:15:00Z","v":1248,"vw":14.829016},{"c":14.82,"h":14.82,"l":14.82,"n":7,"o":14.82,"t":"2026-09-29T19:30:00Z","v":618,"vw":14.82},{"c":14.96,"h":14.96,"l":14.87,"n":23,"o":14.87,"t":"2026-09-29T19:45:00Z","v":1066,"vw":14.9162},{"c":15.1,"h":15.1,"l":15.08,"n":6,"o":15.08,"t":"2026-09-29T20:00:00Z","v":263,"vw":15.09},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-29T21:00:00Z","v":150,"vw":14.76},{"c":14.9,"h":14.9,"l":14.9,"n":15,"o":14.9,"t":"2026-09-29T21:15:00Z","v":127,"vw":14.9},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-09-29T21:30:00Z","v":100,"vw":14.61},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-09-29T22:15:00Z","v":100,"vw":15.05},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-29T23:00:00Z","v":400,"vw":15.1},{"c":15.05,"h":15.11,"l":14.94,"n":11,"o":14.94,"t":"2026-09-30T10:30:00Z","v":1034,"vw":14.98},{"c":14.98,"h":14.98,"l":14.97,"n":3,"o":14.97,"t":"2026-09-30T10:45:00Z","v":315,"vw":14.973226},{"c":15.07,"h":15.07,"l":15.07,"n":4,"o":15.07,"t":"2026-09-30T11:00:00Z","v":320,"vw":15.07},{"c":15.25,"h":15.25,"l":15.2,"n":4,"o":15.2,"t":"2026-09-30T11:30:00Z","v":289,"vw":15.23},{"c":15.18,"h":15.18,"l":15.18,"n":4,"o":15.18,"t":"2026-09-30T12:15:00Z","v":659,"vw":15.18},{"c":15.61,"h":15.63,"l":15.3,"n":12,"o":15.3,"t":"2026-09-30T12:30:00Z","v":1413,"vw":15.55},{"c":15.95,"h":16,"l":15.8,"n":13,"o":15.8,"t":"2026-09-30T13:00:00Z","v":2041,"vw":15.9575},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-30T13:15:00Z","v":100,"vw":15.95},{"c":15.1825,"h":16.32,"l":15,"n":146,"o":15.96,"t":"2026-09-30T13:30:00Z","v":13339,"vw":15.52837},{"c":15.1,"h":15.2038,"l":15.1,"n":16,"o":15.19,"t":"2026-09-30T13:45:00Z","v":4269,"vw":15.172298},{"c":14.93,"h":15.32,"l":14.93,"n":23,"o":15.095,"t":"2026-09-30T14:00:00Z","v":1531,"vw":15.181321},{"c":14.6634,"h":14.8,"l":14.6634,"n":25,"o":14.8,"t":"2026-09-30T14:15:00Z","v":2096,"vw":14.736469},{"c":14.4823,"h":14.6829,"l":14.4823,"n":57,"o":14.6829,"t":"2026-09-30T14:30:00Z","v":1430,"vw":14.59065},{"c":14.68,"h":14.68,"l":14.546,"n":17,"o":14.58,"t":"2026-09-30T14:45:00Z","v":1191,"vw":14.622155},{"c":14.6686,"h":14.6686,"l":14.63,"n":9,"o":14.63,"t":"2026-09-30T15:00:00Z","v":718,"vw":14.638444},{"c":14.67,"h":14.67,"l":14.65,"n":11,"o":14.65,"t":"2026-09-30T15:15:00Z","v":746,"vw":14.660596},{"c":14.75,"h":14.8,"l":14.7142,"n":12,"o":14.7142,"t":"2026-09-30T15:30:00Z","v":704,"vw":14.764007},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-30T15:45:00Z","v":100,"vw":14.74},{"c":14.88,"h":14.88,"l":14.85,"n":4,"o":14.85,"t":"2026-09-30T16:00:00Z","v":310,"vw":14.865},{"c":14.92,"h":14.97,"l":14.92,"n":3,"o":14.97,"t":"2026-09-30T16:15:00Z","v":204,"vw":14.945},{"c":14.9148,"h":14.9148,"l":14.9148,"n":2,"o":14.9148,"t":"2026-09-30T16:30:00Z","v":1502,"vw":14.9148},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-09-30T16:45:00Z","v":210,"vw":14.86},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-09-30T17:00:00Z","v":1192,"vw":14.83},{"c":14.75,"h":14.758,"l":14.75,"n":6,"o":14.758,"t":"2026-09-30T17:15:00Z","v":448,"vw":14.752619},{"c":14.83,"h":14.83,"l":14.815,"n":4,"o":14.815,"t":"2026-09-30T18:15:00Z","v":5002,"vw":14.827},{"c":14.92,"h":14.96,"l":14.9,"n":12,"o":14.9,"t":"2026-09-30T18:45:00Z","v":1078,"vw":14.940876},{"c":14.86,"h":14.92,"l":14.85,"n":21,"o":14.87,"t":"2026-09-30T19:00:00Z","v":5860,"vw":14.875145},{"c":14.8,"h":14.85,"l":14.8,"n":6,"o":14.82,"t":"2026-09-30T19:15:00Z","v":377,"vw":14.823333},{"c":14.6862,"h":14.85,"l":14.6862,"n":11,"o":14.849,"t":"2026-09-30T19:45:00Z","v":3164,"vw":14.747592},{"c":14.51,"h":14.51,"l":14.51,"n":5,"o":14.51,"t":"2026-09-30T20:00:00Z","v":286,"vw":14.51},{"c":14.95,"h":14.95,"l":14.95,"n":3,"o":14.95,"t":"2026-09-30T21:00:00Z","v":1800,"vw":14.95},{"c":14.64,"h":14.64,"l":14.64,"n":6,"o":14.64,"t":"2026-10-01T08:45:00Z","v":235,"vw":14.64},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-01T11:00:00Z","v":300,"vw":15.09},{"c":14.9491,"h":14.98,"l":14.9491,"n":3,"o":14.98,"t":"2026-10-01T11:45:00Z","v":700,"vw":14.962343},{"c":14.92,"h":14.92,"l":14.6202,"n":39,"o":14.78,"t":"2026-10-01T13:30:00Z","v":1404,"vw":14.744024},{"c":15.4,"h":15.59,"l":15.21,"n":51,"o":15.485,"t":"2026-10-01T13:45:00Z","v":6099,"vw":15.444884},{"c":15.19,"h":15.52,"l":15.19,"n":45,"o":15.4,"t":"2026-10-01T14:00:00Z","v":9623,"vw":15.412681},{"c":15.41,"h":15.41,"l":15.09,"n":62,"o":15.19,"t":"2026-10-01T14:15:00Z","v":6755,"vw":15.233998},{"c":15.32,"h":15.55,"l":15.32,"n":21,"o":15.385,"t":"2026-10-01T14:30:00Z","v":9849,"vw":15.519501},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-01T14:45:00Z","v":546,"vw":15.14},{"c":15.29,"h":15.29,"l":15.27,"n":4,"o":15.27,"t":"2026-10-01T15:00:00Z","v":829,"vw":15.28169},{"c":15.3466,"h":15.43,"l":15.34,"n":48,"o":15.37,"t":"2026-10-01T15:15:00Z","v":17131,"vw":15.4159},{"c":15.15,"h":15.27,"l":15.12,"n":11,"o":15.27,"t":"2026-10-01T15:30:00Z","v":4397,"vw":15.163677},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-01T15:45:00Z","v":192,"vw":15.3},{"c":15.26,"h":15.28,"l":15.26,"n":5,"o":15.27,"t":"2026-10-01T16:00:00Z","v":545,"vw":15.265693},{"c":15.3,"h":15.3,"l":15.27,"n":5,"o":15.27,"t":"2026-10-01T16:15:00Z","v":203,"vw":15.285},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-01T16:30:00Z","v":102,"vw":15.41},{"c":15.36,"h":15.4,"l":15.36,"n":6,"o":15.38,"t":"2026-10-01T16:45:00Z","v":473,"vw":15.383148},{"c":15.61,"h":15.61,"l":15.51,"n":19,"o":15.51,"t":"2026-10-01T17:00:00Z","v":1244,"vw":15.523021},{"c":15.955,"h":15.96,"l":15.6244,"n":30,"o":15.6244,"t":"2026-10-01T17:15:00Z","v":6004,"vw":15.735561},{"c":15.78,"h":15.98,"l":15.78,"n":24,"o":15.98,"t":"2026-10-01T17:30:00Z","v":626,"vw":15.864375},{"c":15.69,"h":15.78,"l":15.69,"n":4,"o":15.78,"t":"2026-10-01T17:45:00Z","v":602,"vw":15.705},{"c":15.49,"h":15.71,"l":15.49,"n":16,"o":15.71,"t":"2026-10-01T18:00:00Z","v":5991,"vw":15.54365},{"c":15.67,"h":15.71,"l":15.67,"n":6,"o":15.71,"t":"2026-10-01T18:15:00Z","v":274,"vw":15.69},{"c":15.845,"h":15.845,"l":15.6773,"n":4,"o":15.6773,"t":"2026-10-01T18:30:00Z","v":625,"vw":15.814968},{"c":15.8,"h":15.81,"l":15.7601,"n":14,"o":15.81,"t":"2026-10-01T18:45:00Z","v":1503,"vw":15.790446},{"c":16.03,"h":16.03,"l":15.85,"n":20,"o":15.85,"t":"2026-10-01T19:00:00Z","v":1289,"vw":15.920172},{"c":15.8201,"h":16.05,"l":15.82,"n":30,"o":16.05,"t":"2026-10-01T19:15:00Z","v":6195,"vw":15.877128},{"c":15.91,"h":15.91,"l":15.82,"n":8,"o":15.82,"t":"2026-10-01T19:30:00Z","v":4229,"vw":15.822143},{"c":15.8891,"h":15.98,"l":15.8891,"n":39,"o":15.9,"t":"2026-10-01T19:45:00Z","v":7029,"vw":15.907059},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-10-01T20:00:00Z","v":351,"vw":15.89},{"c":16.07,"h":16.08,"l":16.07,"n":2,"o":16.08,"t":"2026-10-01T20:15:00Z","v":200,"vw":16.075},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-01T20:30:00Z","v":100,"vw":15.76},{"c":16.78,"h":16.79,"l":16.35,"n":14,"o":16.79,"t":"2026-10-02T08:00:00Z","v":2203,"vw":16.480131},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-10-02T10:15:00Z","v":250,"vw":16.72},{"c":16.789,"h":16.789,"l":16.789,"n":2,"o":16.789,"t":"2026-10-02T11:15:00Z","v":400,"vw":16.789},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-02T11:30:00Z","v":192,"vw":16.61},{"c":16.544,"h":16.5572,"l":16.544,"n":4,"o":16.5572,"t":"2026-10-02T12:00:00Z","v":1006,"vw":16.54928},{"c":16.8,"h":16.86,"l":16.79,"n":12,"o":16.86,"t":"2026-10-02T12:30:00Z","v":976,"vw":16.81},{"c":16.819,"h":16.819,"l":16.819,"n":2,"o":16.819,"t":"2026-10-02T12:45:00Z","v":118,"vw":16.819},{"c":17.088,"h":17.2741,"l":16.75,"n":138,"o":16.75,"t":"2026-10-02T13:30:00Z","v":9562,"vw":17.11255},{"c":16.75,"h":17.15,"l":16.75,"n":71,"o":17.125,"t":"2026-10-02T13:45:00Z","v":9244,"vw":16.872921},{"c":16.641,"h":16.8386,"l":16.641,"n":19,"o":16.7911,"t":"2026-10-02T14:00:00Z","v":870,"vw":16.769325},{"c":16.5,"h":16.625,"l":16.5,"n":23,"o":16.54,"t":"2026-10-02T14:15:00Z","v":4758,"vw":16.566885},{"c":16.33,"h":16.355,"l":16.11,"n":48,"o":16.3,"t":"2026-10-02T14:30:00Z","v":3238,"vw":16.317557},{"c":15.94,"h":16.0309,"l":15.94,"n":55,"o":16.01,"t":"2026-10-02T15:00:00Z","v":5259,"vw":15.970782},{"c":16.04,"h":16.08,"l":15.9,"n":19,"o":15.9,"t":"2026-10-02T15:15:00Z","v":3044,"vw":16.02629},{"c":15.9097,"h":16.08,"l":15.85,"n":45,"o":16.07,"t":"2026-10-02T15:30:00Z","v":3871,"vw":15.965063},{"c":15.78,"h":15.85,"l":15.78,"n":16,"o":15.85,"t":"2026-10-02T16:00:00Z","v":3636,"vw":15.806863},{"c":15.8529,"h":15.89,"l":15.8529,"n":8,"o":15.89,"t":"2026-10-02T16:15:00Z","v":307,"vw":15.876259},{"c":15.8301,"h":15.8515,"l":15.79,"n":5,"o":15.79,"t":"2026-10-02T16:30:00Z","v":451,"vw":15.821467},{"c":15.77,"h":15.86,"l":15.71,"n":33,"o":15.86,"t":"2026-10-02T16:45:00Z","v":1991,"vw":15.786176},{"c":15.75,"h":15.79,"l":15.75,"n":2,"o":15.79,"t":"2026-10-02T17:00:00Z","v":200,"vw":15.77},{"c":15.5,"h":15.5,"l":15.5,"n":6,"o":15.5,"t":"2026-10-02T17:15:00Z","v":174,"vw":15.5},{"c":15.37,"h":15.46,"l":15.34,"n":11,"o":15.46,"t":"2026-10-02T17:30:00Z","v":1836,"vw":15.405725},{"c":15.41,"h":15.4715,"l":15.41,"n":7,"o":15.425,"t":"2026-10-02T17:45:00Z","v":512,"vw":15.431598},{"c":15.4899,"h":15.4899,"l":15.4506,"n":12,"o":15.48,"t":"2026-10-02T18:00:00Z","v":1655,"vw":15.477239},{"c":15.4299,"h":15.4299,"l":15.4299,"n":2,"o":15.4299,"t":"2026-10-02T18:15:00Z","v":600,"vw":15.4299},{"c":15.19,"h":15.32,"l":15.19,"n":16,"o":15.32,"t":"2026-10-02T18:30:00Z","v":2562,"vw":15.281134},{"c":15.23,"h":15.23,"l":15.19,"n":4,"o":15.19,"t":"2026-10-02T18:45:00Z","v":1247,"vw":15.193218},{"c":15.415,"h":15.415,"l":15.415,"n":3,"o":15.415,"t":"2026-10-02T19:00:00Z","v":197,"vw":15.415},{"c":15.4795,"h":15.5015,"l":15.3001,"n":6,"o":15.359,"t":"2026-10-02T19:30:00Z","v":861,"vw":15.382519},{"c":15.855,"h":15.91,"l":15.77,"n":24,"o":15.77,"t":"2026-10-02T19:45:00Z","v":2008,"vw":15.853421},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-02T20:45:00Z","v":150,"vw":16.19},{"c":15.93,"h":15.93,"l":15.91,"n":4,"o":15.91,"t":"2026-10-02T21:00:00Z","v":431,"vw":15.92},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-02T23:15:00Z","v":199,"vw":16.1},{"c":16.65,"h":16.79,"l":16.64,"n":14,"o":16.65,"t":"2026-10-05T08:00:00Z","v":842,"vw":16.664139},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-05T08:15:00Z","v":100,"vw":16.64},{"c":16.51,"h":16.52,"l":16.51,"n":2,"o":16.52,"t":"2026-10-05T09:00:00Z","v":200,"vw":16.515},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-05T10:30:00Z","v":200,"vw":16.62},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-05T11:15:00Z","v":170,"vw":16.63},{"c":16.65,"h":16.65,"l":16.63,"n":2,"o":16.63,"t":"2026-10-05T11:30:00Z","v":400,"vw":16.635},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-05T12:30:00Z","v":300,"vw":16.5},{"c":16.5,"h":16.69,"l":16.5,"n":5,"o":16.69,"t":"2026-10-05T13:00:00Z","v":274,"vw":16.595},{"c":16.26,"h":16.8,"l":16.26,"n":76,"o":16.78,"t":"2026-10-05T13:30:00Z","v":12230,"vw":16.576239},{"c":16.59,"h":16.78,"l":16.23,"n":29,"o":16.23,"t":"2026-10-05T13:45:00Z","v":4208,"vw":16.613156},{"c":16.99,"h":16.99,"l":16.585,"n":60,"o":16.585,"t":"2026-10-05T14:00:00Z","v":12699,"vw":16.839565},{"c":16.735,"h":16.92,"l":16.735,"n":18,"o":16.91,"t":"2026-10-05T14:15:00Z","v":673,"vw":16.839149},{"c":16.23,"h":16.63,"l":16.23,"n":13,"o":16.63,"t":"2026-10-05T14:30:00Z","v":859,"vw":16.35792},{"c":16.389,"h":16.401,"l":16.281,"n":13,"o":16.4,"t":"2026-10-05T14:45:00Z","v":1909,"vw":16.376568},{"c":16.31,"h":16.4,"l":16.31,"n":11,"o":16.34,"t":"2026-10-05T15:00:00Z","v":1104,"vw":16.375455},{"c":16.341,"h":16.341,"l":16.321,"n":8,"o":16.321,"t":"2026-10-05T15:15:00Z","v":258,"vw":16.331},{"c":16.2842,"h":16.4115,"l":16.2842,"n":15,"o":16.4115,"t":"2026-10-05T15:30:00Z","v":866,"vw":16.316364},{"c":16.3501,"h":16.3501,"l":16.3233,"n":8,"o":16.3233,"t":"2026-10-05T15:45:00Z","v":761,"vw":16.329834},{"c":16.2004,"h":16.26,"l":16.2004,"n":5,"o":16.26,"t":"2026-10-05T16:00:00Z","v":835,"vw":16.236785},{"c":15.9507,"h":16.16,"l":15.9507,"n":30,"o":16.16,"t":"2026-10-05T16:15:00Z","v":9034,"vw":16.007062},{"c":16.01,"h":16.06,"l":15.98,"n":60,"o":16.05,"t":"2026-10-05T16:30:00Z","v":3377,"vw":16.024508},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-05T16:45:00Z","v":1010,"vw":15.95},{"c":16.08,"h":16.1493,"l":16.08,"n":4,"o":16.1193,"t":"2026-10-05T17:15:00Z","v":557,"vw":16.125791},{"c":16.169,"h":16.1906,"l":16.1421,"n":21,"o":16.1611,"t":"2026-10-05T17:30:00Z","v":2337,"vw":16.175108},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-05T17:45:00Z","v":100,"vw":16.35},{"c":16.315,"h":16.315,"l":16.315,"n":1,"o":16.315,"t":"2026-10-05T18:00:00Z","v":200,"vw":16.315},{"c":16.4779,"h":16.5,"l":16.36,"n":16,"o":16.36,"t":"2026-10-05T18:15:00Z","v":3960,"vw":16.414322},{"c":16.5,"h":16.5,"l":16.47,"n":15,"o":16.47,"t":"2026-10-05T18:30:00Z","v":3375,"vw":16.495911},{"c":16.69,"h":16.69,"l":16.54,"n":12,"o":16.565,"t":"2026-10-05T18:45:00Z","v":991,"vw":16.603023},{"c":16.54,"h":16.68,"l":16.54,"n":20,"o":16.68,"t":"2026-10-05T19:00:00Z","v":1911,"vw":16.588794},{"c":16.785,"h":16.79,"l":16.7501,"n":17,"o":16.79,"t":"2026-10-05T19:15:00Z","v":5977,"vw":16.757359},{"c":16.9,"h":16.9,"l":16.84,"n":18,"o":16.84,"t":"2026-10-05T19:30:00Z","v":2052,"vw":16.864217},{"c":16.6797,"h":16.915,"l":16.65,"n":42,"o":16.915,"t":"2026-10-05T19:45:00Z","v":7225,"vw":16.79242},{"c":16.51,"h":16.51,"l":16.51,"n":4,"o":16.51,"t":"2026-10-05T20:30:00Z","v":231,"vw":16.51},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-05T21:00:00Z","v":500,"vw":16.9},{"c":16.79,"h":16.79,"l":16.79,"n":5,"o":16.79,"t":"2026-10-05T23:30:00Z","v":119,"vw":16.79},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-05T23:45:00Z","v":200,"vw":16.79},{"c":16.66,"h":16.66,"l":16.66,"n":6,"o":16.66,"t":"2026-10-06T08:00:00Z","v":411,"vw":16.66},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-06T08:45:00Z","v":424,"vw":16.9},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-06T09:30:00Z","v":122,"vw":16.77},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-06T10:15:00Z","v":120,"vw":16.9},{"c":17.01,"h":17.01,"l":17.009,"n":4,"o":17.009,"t":"2026-10-06T11:00:00Z","v":3000,"vw":17.009933},{"c":16.97,"h":17.01,"l":16.97,"n":2,"o":17.01,"t":"2026-10-06T11:15:00Z","v":2150,"vw":16.972791},{"c":17.239,"h":17.239,"l":17.12,"n":10,"o":17.12,"t":"2026-10-06T12:00:00Z","v":1147,"vw":17.216542},{"c":17.16,"h":17.16,"l":17.01,"n":9,"o":17.04,"t":"2026-10-06T12:15:00Z","v":1303,"vw":17.080101},{"c":17.01,"h":17.05,"l":17.01,"n":6,"o":17.05,"t":"2026-10-06T13:00:00Z","v":1138,"vw":17.029091},{"c":17.27,"h":17.4,"l":17,"n":85,"o":17.02,"t":"2026-10-06T13:30:00Z","v":6739,"vw":17.198155},{"c":17.25,"h":17.43,"l":17.2253,"n":34,"o":17.38,"t":"2026-10-06T13:45:00Z","v":4494,"vw":17.348639},{"c":17.06,"h":17.26,"l":17.06,"n":16,"o":17.26,"t":"2026-10-06T14:00:00Z","v":1742,"vw":17.206967},{"c":17.11,"h":17.35,"l":17.02,"n":23,"o":17.35,"t":"2026-10-06T14:15:00Z","v":2370,"vw":17.104578},{"c":17.13,"h":17.18,"l":17.13,"n":6,"o":17.1597,"t":"2026-10-06T14:30:00Z","v":802,"vw":17.164888},{"c":17.3801,"h":17.3801,"l":17.2,"n":9,"o":17.2,"t":"2026-10-06T14:45:00Z","v":1649,"vw":17.313561},{"c":17.3993,"h":17.42,"l":17.38,"n":25,"o":17.42,"t":"2026-10-06T15:00:00Z","v":1694,"vw":17.395855},{"c":17.2,"h":17.4,"l":17.2,"n":15,"o":17.35,"t":"2026-10-06T15:15:00Z","v":4647,"vw":17.216622},{"c":17.0501,"h":17.0585,"l":17.0501,"n":3,"o":17.0585,"t":"2026-10-06T15:30:00Z","v":201,"vw":17.0543},{"c":16.96,"h":17.0201,"l":16.96,"n":14,"o":17.0201,"t":"2026-10-06T15:45:00Z","v":959,"vw":16.98468},{"c":16.755,"h":16.88,"l":16.71,"n":24,"o":16.88,"t":"2026-10-06T16:00:00Z","v":2882,"vw":16.823833},{"c":16.695,"h":16.765,"l":16.695,"n":10,"o":16.74,"t":"2026-10-06T16:15:00Z","v":514,"vw":16.745},{"c":16.7197,"h":16.76,"l":16.7,"n":23,"o":16.71,"t":"2026-10-06T16:30:00Z","v":4711,"vw":16.722359},{"c":16.675,"h":16.7,"l":16.675,"n":6,"o":16.7,"t":"2026-10-06T16:45:00Z","v":365,"vw":16.683333},{"c":16.595,"h":16.595,"l":16.595,"n":2,"o":16.595,"t":"2026-10-06T17:15:00Z","v":501,"vw":16.595},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-06T17:45:00Z","v":701,"vw":16.7},{"c":16.83,"h":16.83,"l":16.83,"n":5,"o":16.83,"t":"2026-10-06T18:00:00Z","v":500,"vw":16.83},{"c":16.636,"h":16.77,"l":16.636,"n":180,"o":16.71,"t":"2026-10-06T18:15:00Z","v":30643,"vw":16.745131},{"c":16.525,"h":16.525,"l":16.525,"n":6,"o":16.525,"t":"2026-10-06T19:00:00Z","v":1005,"vw":16.525},{"c":16.615,"h":16.615,"l":16.57,"n":2,"o":16.57,"t":"2026-10-06T19:15:00Z","v":500,"vw":16.597},{"c":16.645,"h":16.6591,"l":16.6,"n":6,"o":16.6,"t":"2026-10-06T19:30:00Z","v":510,"vw":16.632317},{"c":16.67,"h":16.69,"l":16.615,"n":7,"o":16.615,"t":"2026-10-06T19:45:00Z","v":905,"vw":16.664697},{"c":16.74,"h":16.74,"l":16.74,"n":5,"o":16.74,"t":"2026-10-06T20:00:00Z","v":108,"vw":16.74},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-06T23:45:00Z","v":300,"vw":16.9},{"c":14.975,"h":14.975,"l":14.975,"n":15,"o":14.975,"t":"2026-10-07T08:00:00Z","v":228,"vw":14.975},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-07T09:15:00Z","v":281,"vw":15.63},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-07T10:00:00Z","v":124,"vw":15.49},{"c":15.6,"h":15.6,"l":15,"n":15,"o":15.32,"t":"2026-10-07T11:00:00Z","v":1866,"vw":15.142806},{"c":15.13,"h":15.13,"l":15.13,"n":4,"o":15.13,"t":"2026-10-07T12:00:00Z","v":141,"vw":15.13},{"c":15.6641,"h":15.6641,"l":15.6641,"n":1,"o":15.6641,"t":"2026-10-07T12:30:00Z","v":876,"vw":15.6641},{"c":15.36,"h":15.36,"l":15.35,"n":7,"o":15.36,"t":"2026-10-07T13:00:00Z","v":2100,"vw":15.359524},{"c":15.5,"h":15.51,"l":15.5,"n":4,"o":15.51,"t":"2026-10-07T13:15:00Z","v":253,"vw":15.504},{"c":15,"h":15.34,"l":15,"n":82,"o":15.34,"t":"2026-10-07T13:30:00Z","v":4188,"vw":15.210162},{"c":15.2308,"h":15.2308,"l":14.87,"n":61,"o":14.98,"t":"2026-10-07T13:45:00Z","v":11752,"vw":15.034463},{"c":15.11,"h":15.1514,"l":15.07,"n":11,"o":15.07,"t":"2026-10-07T14:00:00Z","v":1527,"vw":15.078242},{"c":14.875,"h":15,"l":14.85,"n":87,"o":15,"t":"2026-10-07T14:15:00Z","v":54648,"vw":14.86696},{"c":14.8504,"h":14.92,"l":14.85,"n":54,"o":14.88,"t":"2026-10-07T14:30:00Z","v":65753,"vw":14.858414},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-10-07T14:45:00Z","v":698,"vw":14.87},{"c":14.8,"h":14.8624,"l":14.8,"n":41,"o":14.85,"t":"2026-10-07T15:00:00Z","v":2609,"vw":14.840901},{"c":14.71,"h":14.97,"l":14.71,"n":45,"o":14.97,"t":"2026-10-07T15:15:00Z","v":7945,"vw":14.809437},{"c":14.94,"h":14.94,"l":14.86,"n":17,"o":14.86,"t":"2026-10-07T15:30:00Z","v":3790,"vw":14.893278},{"c":14.99,"h":14.99,"l":14.885,"n":15,"o":14.895,"t":"2026-10-07T15:45:00Z","v":1531,"vw":14.939091},{"c":15.03,"h":15.03,"l":14.95,"n":12,"o":15,"t":"2026-10-07T16:00:00Z","v":2654,"vw":14.99992},{"c":14.97,"h":15.021,"l":14.94,"n":12,"o":14.94,"t":"2026-10-07T16:15:00Z","v":934,"vw":14.990822},{"c":14.86,"h":14.98,"l":14.86,"n":23,"o":14.98,"t":"2026-10-07T16:30:00Z","v":943,"vw":14.914404},{"c":14.83,"h":14.85,"l":14.83,"n":9,"o":14.85,"t":"2026-10-07T16:45:00Z","v":226,"vw":14.84},{"c":14.73,"h":14.7628,"l":14.73,"n":5,"o":14.7628,"t":"2026-10-07T17:00:00Z","v":240,"vw":14.7464},{"c":14.7,"h":14.72,"l":14.7,"n":17,"o":14.72,"t":"2026-10-07T17:15:00Z","v":619,"vw":14.7125},{"c":14.58,"h":14.58,"l":14.58,"n":7,"o":14.58,"t":"2026-10-07T17:30:00Z","v":179,"vw":14.58},{"c":14.6324,"h":14.64,"l":14.6324,"n":10,"o":14.64,"t":"2026-10-07T17:45:00Z","v":1308,"vw":14.638233},{"c":14.72,"h":14.72,"l":14.66,"n":17,"o":14.68,"t":"2026-10-07T18:15:00Z","v":1244,"vw":14.678205},{"c":14.71,"h":14.73,"l":14.695,"n":133,"o":14.72,"t":"2026-10-07T18:30:00Z","v":34171,"vw":14.718031},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-07T18:45:00Z","v":104,"vw":14.68},{"c":14.65,"h":14.71,"l":14.65,"n":9,"o":14.71,"t":"2026-10-07T19:00:00Z","v":332,"vw":14.69},{"c":14.7,"h":14.7,"l":14.6001,"n":16,"o":14.6001,"t":"2026-10-07T19:15:00Z","v":1250,"vw":14.673065},{"c":14.529,"h":14.529,"l":14.529,"n":2,"o":14.529,"t":"2026-10-07T19:30:00Z","v":180,"vw":14.529},{"c":14.525,"h":14.525,"l":14.43,"n":74,"o":14.51,"t":"2026-10-07T19:45:00Z","v":10796,"vw":14.476944},{"c":14.59,"h":14.59,"l":14.59,"n":8,"o":14.59,"t":"2026-10-07T20:00:00Z","v":110,"vw":14.59},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-07T21:00:00Z","v":105,"vw":14.95},{"c":14.62,"h":14.62,"l":14.61,"n":18,"o":14.61,"t":"2026-10-07T22:15:00Z","v":487,"vw":14.614963},{"c":14.29,"h":14.55,"l":14.29,"n":37,"o":14.41,"t":"2026-10-08T08:00:00Z","v":1053,"vw":14.396327},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-08T08:30:00Z","v":450,"vw":14.52},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-08T09:30:00Z","v":144,"vw":14.54},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-08T11:45:00Z","v":468,"vw":14.3},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-08T12:00:00Z","v":100,"vw":14.26},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-08T12:30:00Z","v":700,"vw":14.05},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-08T12:45:00Z","v":1004,"vw":14},{"c":14,"h":14,"l":14,"n":6,"o":14,"t":"2026-10-08T13:00:00Z","v":360,"vw":14},{"c":14.05,"h":14.35,"l":14.05,"n":11,"o":14.22,"t":"2026-10-08T13:15:00Z","v":1712,"vw":14.191275},{"c":13.64,"h":14.23,"l":13.57,"n":150,"o":14.05,"t":"2026-10-08T13:30:00Z","v":9543,"vw":13.880326},{"c":13.94,"h":13.94,"l":13.67,"n":38,"o":13.67,"t":"2026-10-08T13:45:00Z","v":5335,"vw":13.844306},{"c":14.21,"h":14.21,"l":13.96,"n":14,"o":13.96,"t":"2026-10-08T14:00:00Z","v":1038,"vw":14.104444},{"c":14.14,"h":14.2001,"l":14.13,"n":17,"o":14.2001,"t":"2026-10-08T14:15:00Z","v":3439,"vw":14.170357},{"c":14.3,"h":14.3501,"l":14.29,"n":20,"o":14.35,"t":"2026-10-08T14:30:00Z","v":6910,"vw":14.329459},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-08T14:45:00Z","v":330,"vw":14.46},{"c":14.36,"h":14.51,"l":14.35,"n":20,"o":14.51,"t":"2026-10-08T15:00:00Z","v":5992,"vw":14.384943},{"c":14,"h":14.13,"l":14,"n":25,"o":14.1,"t":"2026-10-08T15:15:00Z","v":4125,"vw":14.095993},{"c":13.8401,"h":13.875,"l":13.83,"n":34,"o":13.875,"t":"2026-10-08T15:30:00Z","v":2302,"vw":13.853167},{"c":13.94,"h":13.94,"l":13.935,"n":8,"o":13.935,"t":"2026-10-08T15:45:00Z","v":456,"vw":13.936429},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-08T16:00:00Z","v":500,"vw":13.93},{"c":14.1014,"h":14.1014,"l":13.865,"n":21,"o":13.9001,"t":"2026-10-08T16:15:00Z","v":2708,"vw":13.94051},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-08T16:30:00Z","v":200,"vw":14.04},{"c":13.655,"h":13.92,"l":13.655,"n":44,"o":13.92,"t":"2026-10-08T16:45:00Z","v":3215,"vw":13.799542},{"c":13.64,"h":13.64,"l":13.584,"n":48,"o":13.615,"t":"2026-10-08T17:00:00Z","v":6261,"vw":13.601808},{"c":13.66,"h":13.83,"l":13.66,"n":8,"o":13.8057,"t":"2026-10-08T17:15:00Z","v":432,"vw":13.773925},{"c":13.73,"h":13.73,"l":13.73,"n":3,"o":13.73,"t":"2026-10-08T17:30:00Z","v":115,"vw":13.73},{"c":13.78,"h":13.78,"l":13.585,"n":42,"o":13.7501,"t":"2026-10-08T17:45:00Z","v":10768,"vw":13.702128},{"c":13.6799,"h":13.6799,"l":13.6799,"n":4,"o":13.6799,"t":"2026-10-08T18:00:00Z","v":188,"vw":13.6799},{"c":14.08,"h":14.08,"l":13.7,"n":19,"o":13.7,"t":"2026-10-08T18:15:00Z","v":7990,"vw":13.906326},{"c":14,"h":14.08,"l":14,"n":14,"o":14.075,"t":"2026-10-08T18:30:00Z","v":1666,"vw":14.055392},{"c":14.05,"h":14.06,"l":13.9885,"n":7,"o":14.06,"t":"2026-10-08T18:45:00Z","v":1130,"vw":14.03305},{"c":14.1,"h":14.1262,"l":14.1,"n":10,"o":14.1262,"t":"2026-10-08T19:00:00Z","v":693,"vw":14.121833},{"c":14.25,"h":14.25,"l":14.2,"n":5,"o":14.2,"t":"2026-10-08T19:15:00Z","v":1170,"vw":14.206151},{"c":14.24,"h":14.24,"l":14.24,"n":7,"o":14.24,"t":"2026-10-08T19:45:00Z","v":243,"vw":14.24},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-08T20:00:00Z","v":600,"vw":14.62},{"c":14.87,"h":14.89,"l":14.87,"n":3,"o":14.89,"t":"2026-10-09T08:00:00Z","v":210,"vw":14.88},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-10-09T09:00:00Z","v":300,"vw":14.88},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-09T09:15:00Z","v":100,"vw":14.82},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-09T10:30:00Z","v":185,"vw":14.86},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-09T10:45:00Z","v":136,"vw":14.83},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-09T11:15:00Z","v":120,"vw":14.63},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-09T12:15:00Z","v":1000,"vw":14.9},{"c":14.8,"h":14.8,"l":14.8,"n":17,"o":14.8,"t":"2026-10-09T12:30:00Z","v":2505,"vw":14.8},{"c":14.75,"h":14.77,"l":14.75,"n":3,"o":14.76,"t":"2026-10-09T12:45:00Z","v":300,"vw":14.76},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-09T13:00:00Z","v":100,"vw":14.88},{"c":14.17,"h":14.78,"l":14.16,"n":42,"o":14.78,"t":"2026-10-09T13:30:00Z","v":2458,"vw":14.44805},{"c":14.41,"h":14.41,"l":14.1,"n":21,"o":14.155,"t":"2026-10-09T13:45:00Z","v":1344,"vw":14.274224},{"c":14.83,"h":14.83,"l":14.4997,"n":15,"o":14.4997,"t":"2026-10-09T14:00:00Z","v":581,"vw":14.605085},{"c":15.16,"h":15.22,"l":15.06,"n":52,"o":15.06,"t":"2026-10-09T14:15:00Z","v":4682,"vw":15.15013},{"c":14.9501,"h":15.3,"l":14.9501,"n":36,"o":15.25,"t":"2026-10-09T14:30:00Z","v":5005,"vw":15.24051},{"c":14.97,"h":14.97,"l":14.96,"n":4,"o":14.96,"t":"2026-10-09T14:45:00Z","v":253,"vw":14.965},{"c":14.92,"h":14.9583,"l":14.92,"n":3,"o":14.9583,"t":"2026-10-09T15:00:00Z","v":204,"vw":14.93915},{"c":15,"h":15.059,"l":14.8516,"n":22,"o":14.8516,"t":"2026-10-09T15:15:00Z","v":3749,"vw":15.017098},{"c":15.255,"h":15.27,"l":15.15,"n":36,"o":15.15,"t":"2026-10-09T15:30:00Z","v":17829,"vw":15.213514},{"c":15.22,"h":15.26,"l":15.13,"n":10,"o":15.21,"t":"2026-10-09T15:45:00Z","v":782,"vw":15.191403},{"c":15.13,"h":15.14,"l":15.13,"n":4,"o":15.14,"t":"2026-10-09T16:15:00Z","v":205,"vw":15.134926},{"c":15.105,"h":15.1399,"l":15.105,"n":6,"o":15.1399,"t":"2026-10-09T16:30:00Z","v":1770,"vw":15.135169},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-09T16:45:00Z","v":100,"vw":15.09},{"c":15.1501,"h":15.19,"l":15.1501,"n":3,"o":15.19,"t":"2026-10-09T17:00:00Z","v":201,"vw":15.17005},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-09T17:15:00Z","v":3994,"vw":15.12},{"c":15.0701,"h":15.0701,"l":15.056,"n":3,"o":15.056,"t":"2026-10-09T17:30:00Z","v":236,"vw":15.062078},{"c":15.04,"h":15.16,"l":15.0099,"n":7,"o":15.135,"t":"2026-10-09T18:00:00Z","v":775,"vw":15.072653},{"c":14.781,"h":14.88,"l":14.781,"n":8,"o":14.88,"t":"2026-10-09T18:15:00Z","v":1047,"vw":14.837728},{"c":14.6999,"h":14.7,"l":14.68,"n":15,"o":14.7,"t":"2026-10-09T18:30:00Z","v":1138,"vw":14.698037},{"c":14.73,"h":14.86,"l":14.73,"n":13,"o":14.765,"t":"2026-10-09T18:45:00Z","v":2079,"vw":14.806124},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-09T19:15:00Z","v":110,"vw":14.87},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-10-09T19:45:00Z","v":306,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":5,"o":14.79,"t":"2026-10-09T20:00:00Z","v":218,"vw":14.79},{"c":15.47,"h":15.47,"l":14.96,"n":13,"o":14.96,"t":"2026-10-12T08:00:00Z","v":1576,"vw":15.29103},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-12T10:45:00Z","v":150,"vw":15.05},{"c":15.03,"h":15.03,"l":15.03,"n":4,"o":15.03,"t":"2026-10-12T11:00:00Z","v":307,"vw":15.03},{"c":15.057,"h":15.06,"l":15.057,"n":3,"o":15.06,"t":"2026-10-12T11:15:00Z","v":308,"vw":15.058948},{"c":14.94,"h":14.95,"l":14.94,"n":2,"o":14.95,"t":"2026-10-12T12:15:00Z","v":236,"vw":14.944237},{"c":14.9,"h":14.923,"l":14.9,"n":3,"o":14.9,"t":"2026-10-12T12:45:00Z","v":1690,"vw":14.901361},{"c":14.4952,"h":14.71,"l":14.4952,"n":4,"o":14.71,"t":"2026-10-12T13:15:00Z","v":370,"vw":14.645771},{"c":15,"h":15.2225,"l":14.7,"n":48,"o":14.7,"t":"2026-10-12T13:30:00Z","v":2109,"vw":15.03414},{"c":15.25,"h":15.32,"l":15,"n":32,"o":15.2,"t":"2026-10-12T13:45:00Z","v":2768,"vw":15.210974},{"c":15.4183,"h":15.45,"l":15.25,"n":33,"o":15.25,"t":"2026-10-12T14:00:00Z","v":3293,"vw":15.311879},{"c":15.05,"h":15.2,"l":15.05,"n":6,"o":15.16,"t":"2026-10-12T14:15:00Z","v":455,"vw":15.135},{"c":14.71,"h":14.71,"l":14.71,"n":4,"o":14.71,"t":"2026-10-12T14:30:00Z","v":2016,"vw":14.71},{"c":14.73,"h":14.77,"l":14.71,"n":14,"o":14.77,"t":"2026-10-12T14:45:00Z","v":1127,"vw":14.718889},{"c":14.8,"h":14.8,"l":14.76,"n":9,"o":14.7694,"t":"2026-10-12T15:30:00Z","v":1457,"vw":14.774511},{"c":14.71,"h":14.8,"l":14.71,"n":10,"o":14.8,"t":"2026-10-12T15:45:00Z","v":473,"vw":14.756667},{"c":14.77,"h":14.77,"l":14.75,"n":5,"o":14.75,"t":"2026-10-12T16:00:00Z","v":1107,"vw":14.751818},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-12T16:15:00Z","v":100,"vw":14.75},{"c":14.665,"h":14.71,"l":14.665,"n":8,"o":14.71,"t":"2026-10-12T16:45:00Z","v":722,"vw":14.686316},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-12T17:15:00Z","v":1415,"vw":14.71},{"c":14.53,"h":14.61,"l":14.53,"n":13,"o":14.61,"t":"2026-10-12T17:30:00Z","v":846,"vw":14.565714},{"c":14.56,"h":14.5728,"l":14.51,"n":12,"o":14.54,"t":"2026-10-12T18:00:00Z","v":1564,"vw":14.550309},{"c":14.5,"h":14.51,"l":14.5,"n":6,"o":14.51,"t":"2026-10-12T18:15:00Z","v":359,"vw":14.503333},{"c":14.37,"h":14.4599,"l":14.37,"n":10,"o":14.45,"t":"2026-10-12T18:30:00Z","v":1201,"vw":14.410946},{"c":14.21,"h":14.28,"l":14.2,"n":20,"o":14.28,"t":"2026-10-12T18:45:00Z","v":1717,"vw":14.222267},{"c":14.28,"h":14.3523,"l":14.28,"n":9,"o":14.33,"t":"2026-10-12T19:00:00Z","v":1119,"vw":14.315989},{"c":14.48,"h":14.48,"l":14.35,"n":6,"o":14.35,"t":"2026-10-12T19:30:00Z","v":1143,"vw":14.362671},{"c":14.51,"h":14.5399,"l":14.4,"n":16,"o":14.4,"t":"2026-10-12T19:45:00Z","v":2729,"vw":14.510231},{"c":14.48,"h":14.48,"l":14.48,"n":7,"o":14.48,"t":"2026-10-12T20:00:00Z","v":117,"vw":14.48},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-12T20:30:00Z","v":500,"vw":14.3},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-12T23:00:00Z","v":418,"vw":14.3},{"c":14.2,"h":14.21,"l":14.2,"n":7,"o":14.21,"t":"2026-10-12T23:30:00Z","v":311,"vw":14.205},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-12T23:45:00Z","v":100,"vw":14.15},{"c":14.78,"h":14.78,"l":14.78,"n":5,"o":14.78,"t":"2026-10-13T08:00:00Z","v":535,"vw":14.78},{"c":14.69,"h":14.84,"l":14.69,"n":4,"o":14.84,"t":"2026-10-13T08:45:00Z","v":392,"vw":14.75},{"c":14.53,"h":14.55,"l":14.53,"n":4,"o":14.55,"t":"2026-10-13T12:00:00Z","v":411,"vw":14.537477},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-13T13:15:00Z","v":202,"vw":14.72},{"c":14.93,"h":14.93,"l":14.47,"n":51,"o":14.65,"t":"2026-10-13T13:30:00Z","v":4817,"vw":14.802194},{"c":14.7,"h":14.875,"l":14.7,"n":15,"o":14.78,"t":"2026-10-13T13:45:00Z","v":1220,"vw":14.810938},{"c":14.96,"h":14.96,"l":14.64,"n":21,"o":14.64,"t":"2026-10-13T14:00:00Z","v":1725,"vw":14.79521},{"c":15.06,"h":15.06,"l":14.805,"n":28,"o":14.99,"t":"2026-10-13T14:15:00Z","v":2686,"vw":15.007938},{"c":14.83,"h":14.83,"l":14.83,"n":6,"o":14.83,"t":"2026-10-13T14:30:00Z","v":643,"vw":14.83},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-13T14:45:00Z","v":150,"vw":14.72},{"c":14.6198,"h":14.62,"l":14.6198,"n":5,"o":14.62,"t":"2026-10-13T15:00:00Z","v":742,"vw":14.6199},{"c":14.7696,"h":14.7742,"l":14.7696,"n":4,"o":14.7742,"t":"2026-10-13T15:15:00Z","v":519,"vw":14.771992},{"c":14.62,"h":14.67,"l":14.62,"n":8,"o":14.67,"t":"2026-10-13T15:30:00Z","v":3425,"vw":14.621527},{"c":14.555,"h":14.555,"l":14.555,"n":2,"o":14.555,"t":"2026-10-13T16:00:00Z","v":501,"vw":14.555},{"c":14.6006,"h":14.605,"l":14.6006,"n":6,"o":14.605,"t":"2026-10-13T16:30:00Z","v":668,"vw":14.601539},{"c":14.59,"h":14.59,"l":14.585,"n":2,"o":14.585,"t":"2026-10-13T16:45:00Z","v":378,"vw":14.588677},{"c":14.46,"h":14.56,"l":14.46,"n":48,"o":14.56,"t":"2026-10-13T17:00:00Z","v":2353,"vw":14.49274},{"c":14.58,"h":14.58,"l":14.54,"n":11,"o":14.54,"t":"2026-10-13T17:15:00Z","v":1565,"vw":14.577403},{"c":14.47,"h":14.48,"l":14.47,"n":6,"o":14.48,"t":"2026-10-13T18:00:00Z","v":523,"vw":14.476},{"c":14.34,"h":14.34,"l":14.34,"n":4,"o":14.34,"t":"2026-10-13T18:30:00Z","v":728,"vw":14.34},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-13T18:45:00Z","v":990,"vw":14.4},{"c":14.34,"h":14.39,"l":14.34,"n":8,"o":14.39,"t":"2026-10-13T19:00:00Z","v":562,"vw":14.368779},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-13T19:15:00Z","v":126,"vw":14.35},{"c":14.28,"h":14.3001,"l":14.28,"n":12,"o":14.3,"t":"2026-10-13T19:30:00Z","v":2103,"vw":14.299035},{"c":14.39,"h":14.405,"l":14.23,"n":18,"o":14.25,"t":"2026-10-13T19:45:00Z","v":2352,"vw":14.369056},{"c":14.4,"h":14.4,"l":14.4,"n":6,"o":14.4,"t":"2026-10-13T20:00:00Z","v":106,"vw":14.4},{"c":14.85,"h":14.85,"l":14.49,"n":20,"o":14.49,"t":"2026-10-13T20:15:00Z","v":1010,"vw":14.767336},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-14T08:15:00Z","v":173,"vw":14.4},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-14T12:15:00Z","v":506,"vw":14.6},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-14T12:30:00Z","v":450,"vw":14.04},{"c":14.03,"h":14.03,"l":14.03,"n":5,"o":14.03,"t":"2026-10-14T12:45:00Z","v":183,"vw":14.03},{"c":13.7215,"h":13.85,"l":13.71,"n":15,"o":13.85,"t":"2026-10-14T13:15:00Z","v":1413,"vw":13.726612},{"c":14.079,"h":14.2,"l":13.9,"n":33,"o":13.97,"t":"2026-10-14T13:30:00Z","v":2109,"vw":14.035108},{"c":13.561,"h":14.16,"l":13.561,"n":47,"o":14.07,"t":"2026-10-14T13:45:00Z","v":13696,"vw":13.667818},{"c":13.0701,"h":13.64,"l":13.0701,"n":108,"o":13.55,"t":"2026-10-14T14:00:00Z","v":6147,"vw":13.351275},{"c":13.14,"h":13.2082,"l":13.1,"n":54,"o":13.1599,"t":"2026-10-14T14:15:00Z","v":5791,"vw":13.165308},{"c":13.05,"h":13.15,"l":13.05,"n":17,"o":13.13,"t":"2026-10-14T14:30:00Z","v":2638,"vw":13.121535},{"c":13.25,"h":13.25,"l":13.03,"n":14,"o":13.0832,"t":"2026-10-14T14:45:00Z","v":1695,"vw":13.088875},{"c":13.02,"h":13.18,"l":13.02,"n":13,"o":13.18,"t":"2026-10-14T15:00:00Z","v":1522,"vw":13.098305},{"c":13.195,"h":13.28,"l":13.0781,"n":18,"o":13.1688,"t":"2026-10-14T15:15:00Z","v":1407,"vw":13.187368},{"c":13.0651,"h":13.0651,"l":13.0651,"n":3,"o":13.0651,"t":"2026-10-14T15:30:00Z","v":168,"vw":13.0651},{"c":13,"h":13.04,"l":13,"n":38,"o":13.04,"t":"2026-10-14T15:45:00Z","v":4279,"vw":13.001024},{"c":12.86,"h":12.995,"l":12.86,"n":16,"o":12.995,"t":"2026-10-14T16:00:00Z","v":819,"vw":12.933732},{"c":12.87,"h":12.88,"l":12.84,"n":11,"o":12.84,"t":"2026-10-14T16:15:00Z","v":9003,"vw":12.855722},{"c":13.135,"h":13.135,"l":12.875,"n":45,"o":12.89,"t":"2026-10-14T16:30:00Z","v":12449,"vw":12.913694},{"c":13.03,"h":13.03,"l":12.9894,"n":9,"o":13.01,"t":"2026-10-14T16:45:00Z","v":901,"vw":13.009466},{"c":13.11,"h":13.11,"l":13.11,"n":8,"o":13.11,"t":"2026-10-14T17:00:00Z","v":604,"vw":13.11},{"c":12.87,"h":12.87,"l":12.869,"n":3,"o":12.869,"t":"2026-10-14T17:15:00Z","v":250,"vw":12.8695},{"c":12.8,"h":12.85,"l":12.8,"n":28,"o":12.85,"t":"2026-10-14T17:30:00Z","v":3713,"vw":12.839342},{"c":12.68,"h":12.81,"l":12.68,"n":80,"o":12.81,"t":"2026-10-14T17:45:00Z","v":7410,"vw":12.747381},{"c":12.67,"h":12.67,"l":12.67,"n":4,"o":12.67,"t":"2026-10-14T18:00:00Z","v":206,"vw":12.67},{"c":12.67,"h":12.68,"l":12.67,"n":9,"o":12.68,"t":"2026-10-14T18:15:00Z","v":1833,"vw":12.670803},{"c":12.6053,"h":12.67,"l":12.605,"n":19,"o":12.67,"t":"2026-10-14T18:30:00Z","v":4205,"vw":12.636336},{"c":12.6089,"h":12.6482,"l":12.55,"n":17,"o":12.63,"t":"2026-10-14T18:45:00Z","v":4826,"vw":12.596035},{"c":12.63,"h":12.63,"l":12.5,"n":59,"o":12.57,"t":"2026-10-14T19:00:00Z","v":7309,"vw":12.529926},{"c":12.62,"h":12.7086,"l":12.56,"n":22,"o":12.56,"t":"2026-10-14T19:15:00Z","v":2172,"vw":12.668576},{"c":12.6699,"h":12.6699,"l":12.59,"n":20,"o":12.65,"t":"2026-10-14T19:30:00Z","v":20421,"vw":12.635921},{"c":12.745,"h":12.745,"l":12.6,"n":9,"o":12.635,"t":"2026-10-14T19:45:00Z","v":5315,"vw":12.626028},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-14T22:00:00Z","v":200,"vw":13},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-14T23:15:00Z","v":722,"vw":12.7},{"c":12.7,"h":12.86,"l":12.7,"n":16,"o":12.71,"t":"2026-10-14T23:30:00Z","v":7000,"vw":12.731},{"c":12.23,"h":12.29,"l":12.23,"n":28,"o":12.23,"t":"2026-10-15T08:00:00Z","v":2830,"vw":12.250356},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-15T10:45:00Z","v":100,"vw":12.2},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-15T11:00:00Z","v":100,"vw":12.2},{"c":12.25,"h":12.25,"l":12.25,"n":8,"o":12.25,"t":"2026-10-15T11:30:00Z","v":3300,"vw":12.25},{"c":12.12,"h":12.251,"l":12.12,"n":14,"o":12.251,"t":"2026-10-15T11:45:00Z","v":7391,"vw":12.199116},{"c":12.15,"h":12.161,"l":12.15,"n":6,"o":12.161,"t":"2026-10-15T12:15:00Z","v":1451,"vw":12.151654},{"c":12.12,"h":12.16,"l":12.03,"n":30,"o":12.15,"t":"2026-10-15T12:30:00Z","v":3468,"vw":12.116126},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-15T12:45:00Z","v":100,"vw":12.29},{"c":11.92,"h":11.99,"l":11.92,"n":12,"o":11.99,"t":"2026-10-15T13:15:00Z","v":384,"vw":11.955},{"c":11.802,"h":11.8501,"l":11.42,"n":311,"o":11.72,"t":"2026-10-15T13:30:00Z","v":26507,"vw":11.682885},{"c":11.57,"h":11.82,"l":11.285,"n":141,"o":11.82,"t":"2026-10-15T13:45:00Z","v":22152,"vw":11.470171},{"c":12.2551,"h":12.28,"l":11.585,"n":26,"o":11.59,"t":"2026-10-15T14:00:00Z","v":8205,"vw":12.008156},{"c":12.215,"h":12.215,"l":12.1,"n":16,"o":12.1,"t":"2026-10-15T14:15:00Z","v":3964,"vw":12.171696},{"c":12.6499,"h":12.6499,"l":12.1401,"n":30,"o":12.1401,"t":"2026-10-15T14:30:00Z","v":2680,"vw":12.294473},{"c":12.93,"h":13,"l":12.65,"n":41,"o":12.65,"t":"2026-10-15T14:45:00Z","v":5095,"vw":12.812426},{"c":13.28,"h":13.28,"l":12.9146,"n":35,"o":12.9146,"t":"2026-10-15T15:00:00Z","v":4023,"vw":13.084978},{"c":13.5412,"h":13.5412,"l":13.3,"n":124,"o":13.319,"t":"2026-10-15T15:15:00Z","v":9915,"vw":13.344796},{"c":13.68,"h":13.68,"l":13.57,"n":19,"o":13.6,"t":"2026-10-15T15:30:00Z","v":847,"vw":13.6107},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T15:45:00Z","v":100,"vw":13.5},{"c":13.69,"h":13.7,"l":13.68,"n":20,"o":13.68,"t":"2026-10-15T16:00:00Z","v":1077,"vw":13.689672},{"c":13.62,"h":13.62,"l":13.62,"n":4,"o":13.62,"t":"2026-10-15T16:15:00Z","v":1629,"vw":13.62},{"c":13.5329,"h":13.5329,"l":13.44,"n":11,"o":13.466819,"t":"2026-10-15T16:30:00Z","v":1324,"vw":13.474133},{"c":13.52,"h":13.64,"l":13.52,"n":8,"o":13.64,"t":"2026-10-15T16:45:00Z","v":210,"vw":13.58},{"c":13.56,"h":13.56,"l":13.493381,"n":7,"o":13.493381,"t":"2026-10-15T17:00:00Z","v":529,"vw":13.506705},{"c":13.6175,"h":13.64,"l":13.6101,"n":9,"o":13.63,"t":"2026-10-15T17:15:00Z","v":552,"vw":13.6244},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-15T17:30:00Z","v":256,"vw":13.75},{"c":13.76,"h":13.78,"l":13.7,"n":17,"o":13.75,"t":"2026-10-15T17:45:00Z","v":3025,"vw":13.733913},{"c":13.51,"h":13.695,"l":13.51,"n":7,"o":13.695,"t":"2026-10-15T18:00:00Z","v":1089,"vw":13.58253},{"c":13.62,"h":13.62,"l":13.5401,"n":11,"o":13.57,"t":"2026-10-15T18:15:00Z","v":1195,"vw":13.581296},{"c":13.78,"h":13.78,"l":13.69,"n":13,"o":13.69,"t":"2026-10-15T18:30:00Z","v":1114,"vw":13.737273},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-10-15T18:45:00Z","v":150,"vw":13.79},{"c":13.8011,"h":13.8011,"l":13.74,"n":3,"o":13.74,"t":"2026-10-15T19:00:00Z","v":226,"vw":13.773944},{"c":13.94,"h":13.969,"l":13.7801,"n":39,"o":13.81,"t":"2026-10-15T19:15:00Z","v":2864,"vw":13.893185},{"c":13.95,"h":13.95,"l":13.85,"n":17,"o":13.85,"t":"2026-10-15T19:30:00Z","v":1709,"vw":13.85625},{"c":14.02,"h":14.05,"l":13.9397,"n":22,"o":13.9397,"t":"2026-10-15T19:45:00Z","v":2621,"vw":14.008096},{"c":14.19,"h":14.19,"l":14.19,"n":4,"o":14.19,"t":"2026-10-15T20:00:00Z","v":449,"vw":14.19},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-15T20:15:00Z","v":300,"vw":14},{"c":13.72,"h":13.72,"l":13.39,"n":12,"o":13.39,"t":"2026-10-16T08:00:00Z","v":554,"vw":13.6375},{"c":13.405,"h":13.405,"l":13.405,"n":2,"o":13.405,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.405},{"c":13.18,"h":13.4,"l":13.18,"n":11,"o":13.4,"t":"2026-10-16T13:15:00Z","v":1534,"vw":13.378125},{"c":13.01,"h":13.28,"l":12.89,"n":208,"o":13.28,"t":"2026-10-16T13:30:00Z","v":19119,"vw":13.026111},{"c":12.84,"h":12.9222,"l":12.66,"n":154,"o":12.9222,"t":"2026-10-16T13:45:00Z","v":17854,"vw":12.868474},{"c":13.08,"h":13.08,"l":12.95,"n":15,"o":12.95,"t":"2026-10-16T14:00:00Z","v":3278,"vw":12.993449},{"c":13.18,"h":13.2814,"l":13.18,"n":11,"o":13.195,"t":"2026-10-16T14:15:00Z","v":595,"vw":13.232972},{"c":13.05,"h":13.1201,"l":12.97,"n":31,"o":13.1201,"t":"2026-10-16T14:30:00Z","v":2585,"vw":13.055109},{"c":12.54,"h":12.995,"l":12.54,"n":108,"o":12.995,"t":"2026-10-16T14:45:00Z","v":10473,"vw":12.674389},{"c":12.415,"h":12.5188,"l":12.33,"n":52,"o":12.5001,"t":"2026-10-16T15:00:00Z","v":4688,"vw":12.438845},{"c":12.33,"h":12.4001,"l":12.27,"n":57,"o":12.4001,"t":"2026-10-16T15:15:00Z","v":5613,"vw":12.326425},{"c":12.38,"h":12.391,"l":12.38,"n":4,"o":12.391,"t":"2026-10-16T15:30:00Z","v":515,"vw":12.382479},{"c":11.78,"h":12.4,"l":11.78,"n":148,"o":12.3801,"t":"2026-10-16T15:45:00Z","v":15461,"vw":12.13645},{"c":11.72,"h":11.72,"l":11.5963,"n":74,"o":11.705,"t":"2026-10-16T16:00:00Z","v":8147,"vw":11.689458},{"c":11.7683,"h":11.8,"l":11.765,"n":22,"o":11.79,"t":"2026-10-16T16:15:00Z","v":3832,"vw":11.782417},{"c":11.67,"h":11.7601,"l":11.61,"n":70,"o":11.7601,"t":"2026-10-16T16:30:00Z","v":11890,"vw":11.657734},{"c":11.595,"h":11.61,"l":11.59,"n":38,"o":11.605,"t":"2026-10-16T16:45:00Z","v":9774,"vw":11.601532},{"c":11.53,"h":11.6,"l":11.51,"n":53,"o":11.6,"t":"2026-10-16T17:00:00Z","v":4311,"vw":11.554574},{"c":11.5023,"h":11.55,"l":11.38,"n":84,"o":11.5,"t":"2026-10-16T17:15:00Z","v":25934,"vw":11.459401},{"c":11.65,"h":11.7499,"l":11.54,"n":24,"o":11.58,"t":"2026-10-16T17:30:00Z","v":8011,"vw":11.62712},{"c":11.5,"h":11.5001,"l":11.49,"n":9,"o":11.5001,"t":"2026-10-16T17:45:00Z","v":441,"vw":11.497525},{"c":11.4799,"h":11.48,"l":11.474,"n":8,"o":11.479,"t":"2026-10-16T18:00:00Z","v":1299,"vw":11.477894},{"c":11.6,"h":11.6,"l":11.48,"n":15,"o":11.51,"t":"2026-10-16T18:15:00Z","v":553,"vw":11.53},{"c":11.255,"h":11.459,"l":11.255,"n":34,"o":11.459,"t":"2026-10-16T18:30:00Z","v":1509,"vw":11.429667},{"c":11.15,"h":11.34,"l":11.0799,"n":119,"o":11.29,"t":"2026-10-16T18:45:00Z","v":22666,"vw":11.220229},{"c":11.09,"h":11.1333,"l":11.005,"n":29,"o":11.1333,"t":"2026-10-16T19:00:00Z","v":3539,"vw":11.048647},{"c":11.329,"h":11.34,"l":11.19,"n":28,"o":11.255,"t":"2026-10-16T19:15:00Z","v":2775,"vw":11.264483},{"c":11.25,"h":11.34,"l":11.175,"n":13,"o":11.34,"t":"2026-10-16T19:30:00Z","v":3963,"vw":11.311282},{"c":11.48,"h":11.48,"l":11.215,"n":38,"o":11.215,"t":"2026-10-16T19:45:00Z","v":4396,"vw":11.387575},{"c":11.47,"h":11.47,"l":11.47,"n":7,"o":11.47,"t":"2026-10-16T20:00:00Z","v":107,"vw":11.47},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-10-16T20:15:00Z","v":165,"vw":11.51},{"c":11.9,"h":11.9,"l":11.9,"n":3,"o":11.9,"t":"2026-10-16T20:30:00Z","v":258,"vw":11.9},{"c":11.8,"h":11.86,"l":11.8,"n":24,"o":11.85,"t":"2026-10-16T21:15:00Z","v":5171,"vw":11.847333},{"c":11.81,"h":11.81,"l":11.75,"n":14,"o":11.75,"t":"2026-10-16T21:45:00Z","v":726,"vw":11.775714},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-16T22:15:00Z","v":101,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-16T23:30:00Z","v":1300,"vw":11.75},{"c":11.99,"h":12.06,"l":11.98,"n":13,"o":11.99,"t":"2026-10-19T08:00:00Z","v":1960,"vw":12.026433},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-10-19T09:30:00Z","v":201,"vw":12.03},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-19T09:45:00Z","v":100,"vw":12.08},{"c":11.8499,"h":11.8499,"l":11.84,"n":3,"o":11.8409,"t":"2026-10-19T11:15:00Z","v":355,"vw":11.843517},{"c":11.85,"h":11.85,"l":11.81,"n":6,"o":11.81,"t":"2026-10-19T11:45:00Z","v":290,"vw":11.833333},{"c":11.849,"h":11.849,"l":11.845,"n":5,"o":11.845,"t":"2026-10-19T12:00:00Z","v":1500,"vw":11.848446},{"c":12.03,"h":12.05,"l":11.87,"n":15,"o":12.05,"t":"2026-10-19T12:15:00Z","v":1986,"vw":12.002778},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-19T12:45:00Z","v":1600,"vw":11.91},{"c":11.91,"h":11.91,"l":11.91,"n":2,"o":11.91,"t":"2026-10-19T13:00:00Z","v":141,"vw":11.91},{"c":11.95,"h":12.03,"l":11.7101,"n":138,"o":11.86,"t":"2026-10-19T13:30:00Z","v":11757,"vw":11.852349},{"c":11.82,"h":11.98,"l":11.82,"n":119,"o":11.9101,"t":"2026-10-19T13:45:00Z","v":5428,"vw":11.901605},{"c":11.79,"h":11.84,"l":11.74,"n":57,"o":11.805,"t":"2026-10-19T14:00:00Z","v":11034,"vw":11.770767},{"c":11.9,"h":11.9399,"l":11.85,"n":33,"o":11.9155,"t":"2026-10-19T14:15:00Z","v":4254,"vw":11.924403},{"c":11.85,"h":11.85,"l":11.7596,"n":14,"o":11.7596,"t":"2026-10-19T14:30:00Z","v":997,"vw":11.825734},{"c":12.02,"h":12.02,"l":11.97,"n":11,"o":11.99,"t":"2026-10-19T14:45:00Z","v":2359,"vw":11.989559},{"c":11.95,"h":11.95,"l":11.9305,"n":12,"o":11.95,"t":"2026-10-19T15:15:00Z","v":809,"vw":11.947214},{"c":11.8,"h":11.85,"l":11.8,"n":13,"o":11.8,"t":"2026-10-19T15:30:00Z","v":1616,"vw":11.815625},{"c":11.75,"h":11.8,"l":11.75,"n":40,"o":11.8,"t":"2026-10-19T15:45:00Z","v":3607,"vw":11.778486},{"c":11.6619,"h":11.7028,"l":11.66,"n":14,"o":11.6601,"t":"2026-10-19T16:00:00Z","v":1181,"vw":11.674687},{"c":11.673,"h":11.72,"l":11.6301,"n":15,"o":11.67,"t":"2026-10-19T16:15:00Z","v":1658,"vw":11.680721},{"c":11.67,"h":11.67,"l":11.6201,"n":7,"o":11.64,"t":"2026-10-19T16:30:00Z","v":326,"vw":11.643367},{"c":11.5623,"h":11.65,"l":11.5623,"n":5,"o":11.65,"t":"2026-10-19T16:45:00Z","v":347,"vw":11.623821},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-19T17:00:00Z","v":111,"vw":11.49},{"c":11.46,"h":11.46,"l":11.46,"n":5,"o":11.46,"t":"2026-10-19T17:45:00Z","v":2037,"vw":11.46},{"c":11.32,"h":11.4501,"l":11.32,"n":26,"o":11.4501,"t":"2026-10-19T18:15:00Z","v":1737,"vw":11.407925},{"c":11.39,"h":11.4,"l":11.385,"n":9,"o":11.4,"t":"2026-10-19T18:30:00Z","v":847,"vw":11.390488},{"c":11.5,"h":11.5,"l":11.5,"n":6,"o":11.5,"t":"2026-10-19T18:45:00Z","v":304,"vw":11.5},{"c":11.43,"h":11.49,"l":11.4079,"n":10,"o":11.43,"t":"2026-10-19T19:15:00Z","v":4071,"vw":11.431442},{"c":11.41,"h":11.41,"l":11.41,"n":5,"o":11.41,"t":"2026-10-19T19:30:00Z","v":207,"vw":11.41},{"c":11.3572,"h":11.46,"l":11.3525,"n":18,"o":11.46,"t":"2026-10-19T19:45:00Z","v":1953,"vw":11.380036},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-19T20:00:00Z","v":120,"vw":11.36},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-10-19T21:45:00Z","v":2600,"vw":11.36},{"c":11.36,"h":11.4421,"l":11.36,"n":4,"o":11.36,"t":"2026-10-19T23:45:00Z","v":673,"vw":11.393063},{"c":11.33,"h":11.4,"l":11.32,"n":25,"o":11.33,"t":"2026-10-20T08:00:00Z","v":8372,"vw":11.366691},{"c":10.93,"h":10.99,"l":10.93,"n":14,"o":10.99,"t":"2026-10-20T09:00:00Z","v":3252,"vw":10.932726},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-10-20T09:30:00Z","v":100,"vw":10.99},{"c":11.1,"h":11.1,"l":11.0845,"n":4,"o":11.0845,"t":"2026-10-20T11:00:00Z","v":991,"vw":11.0924},{"c":11,"h":11,"l":11,"n":12,"o":11,"t":"2026-10-20T11:15:00Z","v":5285,"vw":11},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-20T11:30:00Z","v":1837,"vw":11.02},{"c":10.9695,"h":10.9695,"l":10.9695,"n":1,"o":10.9695,"t":"2026-10-20T11:45:00Z","v":100,"vw":10.9695},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-10-20T12:00:00Z","v":135,"vw":10.97},{"c":11.07,"h":11.07,"l":11.03,"n":4,"o":11.03,"t":"2026-10-20T12:15:00Z","v":400,"vw":11.04},{"c":10.93,"h":10.93,"l":10.93,"n":3,"o":10.93,"t":"2026-10-20T13:15:00Z","v":1016,"vw":10.93},{"c":11.27,"h":11.27,"l":10.94,"n":100,"o":10.94,"t":"2026-10-20T13:30:00Z","v":1857,"vw":11.017585},{"c":11.63,"h":11.635,"l":11.2688,"n":9,"o":11.2688,"t":"2026-10-20T13:45:00Z","v":5563,"vw":11.619091},{"c":12.2247,"h":12.2247,"l":11.66,"n":44,"o":11.67,"t":"2026-10-20T14:00:00Z","v":7497,"vw":11.732366},{"c":12.34,"h":12.34,"l":12.25,"n":10,"o":12.25,"t":"2026-10-20T14:15:00Z","v":528,"vw":12.308824},{"c":12.8329,"h":12.8329,"l":12.44,"n":41,"o":12.441,"t":"2026-10-20T14:30:00Z","v":19569,"vw":12.754552},{"c":12.91,"h":12.9327,"l":12.69,"n":64,"o":12.74,"t":"2026-10-20T14:45:00Z","v":24620,"vw":12.745244},{"c":12.53,"h":12.8012,"l":12.53,"n":32,"o":12.8012,"t":"2026-10-20T15:00:00Z","v":65759,"vw":12.5449},{"c":12.52,"h":12.6235,"l":12.4899,"n":23,"o":12.4899,"t":"2026-10-20T15:15:00Z","v":3894,"vw":12.564275},{"c":12.5785,"h":12.5785,"l":12.48,"n":6,"o":12.48,"t":"2026-10-20T15:30:00Z","v":307,"vw":12.532686},{"c":12.485,"h":12.5486,"l":12.485,"n":8,"o":12.5285,"t":"2026-10-20T16:00:00Z","v":2330,"vw":12.527178},{"c":12.505,"h":12.505,"l":12.47,"n":6,"o":12.47,"t":"2026-10-20T16:15:00Z","v":671,"vw":12.475263},{"c":12.57,"h":12.57,"l":12.5501,"n":3,"o":12.5501,"t":"2026-10-20T16:30:00Z","v":555,"vw":12.564573},{"c":12.64,"h":12.7,"l":12.64,"n":37,"o":12.65,"t":"2026-10-20T16:45:00Z","v":12401,"vw":12.69487},{"c":12.61,"h":12.61,"l":12.56,"n":7,"o":12.59,"t":"2026-10-20T17:00:00Z","v":11340,"vw":12.561918},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-20T18:00:00Z","v":100,"vw":12.55},{"c":12.41,"h":12.41,"l":12.401,"n":6,"o":12.401,"t":"2026-10-20T18:15:00Z","v":760,"vw":12.403933},{"c":12.35,"h":12.35,"l":12.33,"n":6,"o":12.33,"t":"2026-10-20T18:30:00Z","v":703,"vw":12.332857},{"c":12.33,"h":12.33,"l":12.31,"n":5,"o":12.31,"t":"2026-10-20T18:45:00Z","v":601,"vw":12.32},{"c":12.305,"h":12.305,"l":12.305,"n":1,"o":12.305,"t":"2026-10-20T19:15:00Z","v":105,"vw":12.305},{"c":12.3118,"h":12.34,"l":12.3118,"n":14,"o":12.32,"t":"2026-10-20T19:30:00Z","v":1900,"vw":12.326337},{"c":12.325,"h":12.36,"l":12.29,"n":13,"o":12.29,"t":"2026-10-20T19:45:00Z","v":3654,"vw":12.327021},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-20T20:00:00Z","v":184,"vw":12.33},{"c":12.58,"h":12.58,"l":12.57,"n":2,"o":12.57,"t":"2026-10-20T22:00:00Z","v":600,"vw":12.576667},{"c":12.73,"h":12.73,"l":12.72,"n":9,"o":12.73,"t":"2026-10-20T22:45:00Z","v":10761,"vw":12.729905},{"c":12.9272,"h":12.9272,"l":12.9272,"n":1,"o":12.9272,"t":"2026-10-21T11:00:00Z","v":1000,"vw":12.9272},{"c":12.88,"h":12.88,"l":12.88,"n":19,"o":12.88,"t":"2026-10-21T12:00:00Z","v":1860,"vw":12.88},{"c":12.82,"h":12.82,"l":12.44,"n":41,"o":12.59,"t":"2026-10-21T13:30:00Z","v":4740,"vw":12.498997},{"c":12.7,"h":12.95,"l":12.7,"n":82,"o":12.9,"t":"2026-10-21T13:45:00Z","v":66048,"vw":12.900283},{"c":12.74,"h":12.86,"l":12.5994,"n":65,"o":12.71,"t":"2026-10-21T14:00:00Z","v":23426,"vw":12.752282},{"c":12.99,"h":13.1896,"l":12.79,"n":89,"o":12.81,"t":"2026-10-21T14:15:00Z","v":69569,"vw":12.953478},{"c":13.36,"h":13.36,"l":13.0701,"n":113,"o":13.0701,"t":"2026-10-21T14:30:00Z","v":58381,"vw":13.159756},{"c":13.67,"h":13.78,"l":13.3,"n":362,"o":13.31,"t":"2026-10-21T14:45:00Z","v":188867,"vw":13.510252},{"c":13.94,"h":13.94,"l":13.69,"n":47,"o":13.735,"t":"2026-10-21T15:00:00Z","v":14321,"vw":13.755116},{"c":13.905,"h":13.93,"l":13.72,"n":86,"o":13.8,"t":"2026-10-21T15:15:00Z","v":50282,"vw":13.730862},{"c":14.005,"h":14.04,"l":13.98,"n":51,"o":13.99,"t":"2026-10-21T15:30:00Z","v":5794,"vw":14.016648},{"c":14.0551,"h":14.0551,"l":13.95,"n":67,"o":14,"t":"2026-10-21T15:45:00Z","v":50130,"vw":13.952954},{"c":14.03,"h":14.05,"l":14,"n":11,"o":14.05,"t":"2026-10-21T16:00:00Z","v":1641,"vw":14.018955},{"c":14.06,"h":14.06,"l":13.9851,"n":8,"o":13.9851,"t":"2026-10-21T16:15:00Z","v":331,"vw":14.010404},{"c":14.26,"h":14.3,"l":14.06,"n":31,"o":14.06,"t":"2026-10-21T16:30:00Z","v":8068,"vw":14.141254},{"c":14.17,"h":14.3,"l":14.17,"n":11,"o":14.3,"t":"2026-10-21T16:45:00Z","v":1938,"vw":14.254702},{"c":14.1,"h":14.14,"l":14.1,"n":8,"o":14.14,"t":"2026-10-21T17:00:00Z","v":483,"vw":14.1275},{"c":14.06,"h":14.06,"l":14.02,"n":11,"o":14.04,"t":"2026-10-21T17:15:00Z","v":1175,"vw":14.032111},{"c":14.16,"h":14.16,"l":14.1,"n":4,"o":14.1,"t":"2026-10-21T17:30:00Z","v":310,"vw":14.129126},{"c":14.18,"h":14.18,"l":14.115,"n":10,"o":14.115,"t":"2026-10-21T17:45:00Z","v":1761,"vw":14.1697},{"c":14.22,"h":14.26,"l":14.1727,"n":17,"o":14.1727,"t":"2026-10-21T18:00:00Z","v":1581,"vw":14.208311},{"c":14.2,"h":14.2796,"l":14.2,"n":13,"o":14.245,"t":"2026-10-21T18:15:00Z","v":1459,"vw":14.254124},{"c":14.1934,"h":14.1934,"l":14.1901,"n":4,"o":14.1901,"t":"2026-10-21T18:30:00Z","v":573,"vw":14.191351},{"c":14.025,"h":14.19,"l":14,"n":22,"o":14.19,"t":"2026-10-21T18:45:00Z","v":16491,"vw":14.032605},{"c":13.89,"h":13.9,"l":13.86,"n":5,"o":13.89,"t":"2026-10-21T19:00:00Z","v":481,"vw":13.885833},{"c":14.0787,"h":14.0787,"l":13.94,"n":17,"o":13.979,"t":"2026-10-21T19:15:00Z","v":13180,"vw":13.981927},{"c":14.01,"h":14.02,"l":13.97,"n":9,"o":14.02,"t":"2026-10-21T19:30:00Z","v":1213,"vw":13.985489},{"c":13.91,"h":13.96,"l":13.91,"n":35,"o":13.9501,"t":"2026-10-21T19:45:00Z","v":4405,"vw":13.924795},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-21T20:00:00Z","v":100,"vw":14.15},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-21T20:45:00Z","v":286,"vw":14.12},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-21T21:30:00Z","v":350,"vw":13.49},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-21T21:45:00Z","v":600,"vw":13.48},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-21T23:15:00Z","v":120,"vw":13.8},{"c":13.75,"h":13.78,"l":13.75,"n":3,"o":13.78,"t":"2026-10-21T23:45:00Z","v":501,"vw":13.774},{"c":13.32,"h":13.32,"l":13.32,"n":5,"o":13.32,"t":"2026-10-22T08:00:00Z","v":326,"vw":13.32},{"c":12.5,"h":12.5,"l":12.5,"n":9,"o":12.5,"t":"2026-10-22T08:15:00Z","v":1730,"vw":12.5},{"c":12.51,"h":12.51,"l":12.51,"n":4,"o":12.51,"t":"2026-10-22T08:45:00Z","v":463,"vw":12.51},{"c":12.35,"h":12.35,"l":12.35,"n":4,"o":12.35,"t":"2026-10-22T09:30:00Z","v":402,"vw":12.35},{"c":12.63,"h":12.63,"l":12.6002,"n":12,"o":12.6002,"t":"2026-10-22T10:00:00Z","v":2075,"vw":12.612902},{"c":12.63,"h":12.63,"l":12.63,"n":5,"o":12.63,"t":"2026-10-22T10:30:00Z","v":228,"vw":12.63},{"c":12.65,"h":12.65,"l":12.65,"n":6,"o":12.65,"t":"2026-10-22T11:00:00Z","v":1681,"vw":12.65},{"c":12.57,"h":12.57,"l":12.57,"n":2,"o":12.57,"t":"2026-10-22T11:15:00Z","v":500,"vw":12.57},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-22T11:30:00Z","v":600,"vw":12.64},{"c":12.64,"h":12.64,"l":12.64,"n":2,"o":12.64,"t":"2026-10-22T11:45:00Z","v":110,"vw":12.64},{"c":12.615,"h":12.63,"l":12.61,"n":4,"o":12.63,"t":"2026-10-22T12:15:00Z","v":616,"vw":12.618618},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-22T13:00:00Z","v":200,"vw":12.46},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-10-22T13:15:00Z","v":501,"vw":12.34},{"c":13.03,"h":13.07,"l":12.46,"n":60,"o":12.46,"t":"2026-10-22T13:30:00Z","v":4995,"vw":12.760595},{"c":13.05,"h":13.05,"l":12.72,"n":33,"o":12.77,"t":"2026-10-22T13:45:00Z","v":1113,"vw":12.782726},{"c":12.99,"h":13.07,"l":12.88,"n":42,"o":13.02,"t":"2026-10-22T14:00:00Z","v":5292,"vw":12.974825},{"c":13.05,"h":13.05,"l":13,"n":7,"o":13,"t":"2026-10-22T14:15:00Z","v":465,"vw":13.016667},{"c":13.005,"h":13.005,"l":13.005,"n":3,"o":13.005,"t":"2026-10-22T14:30:00Z","v":173,"vw":13.005},{"c":13.16,"h":13.16,"l":13.11,"n":5,"o":13.11,"t":"2026-10-22T14:45:00Z","v":424,"vw":13.1225},{"c":12.84,"h":12.87,"l":12.84,"n":6,"o":12.87,"t":"2026-10-22T15:15:00Z","v":554,"vw":12.864},{"c":12.87,"h":12.99,"l":12.72,"n":30,"o":12.84,"t":"2026-10-22T15:30:00Z","v":2413,"vw":12.860453},{"c":12.815,"h":12.8887,"l":12.815,"n":2,"o":12.8887,"t":"2026-10-22T15:45:00Z","v":600,"vw":12.864133},{"c":12.93,"h":12.93,"l":12.93,"n":3,"o":12.93,"t":"2026-10-22T16:15:00Z","v":700,"vw":12.93},{"c":12.74,"h":12.8513,"l":12.73,"n":12,"o":12.8513,"t":"2026-10-22T16:30:00Z","v":1087,"vw":12.774966},{"c":12.41,"h":12.5401,"l":12.41,"n":19,"o":12.5401,"t":"2026-10-22T16:45:00Z","v":3331,"vw":12.500393},{"c":12.51,"h":12.51,"l":12.5,"n":5,"o":12.5083,"t":"2026-10-22T17:00:00Z","v":1124,"vw":12.507888},{"c":12.425,"h":12.52,"l":12.425,"n":4,"o":12.52,"t":"2026-10-22T17:30:00Z","v":2010,"vw":12.473371},{"c":12.4001,"h":12.4599,"l":12.4,"n":15,"o":12.4599,"t":"2026-10-22T17:45:00Z","v":1892,"vw":12.405456},{"c":12.35,"h":12.45,"l":12.29,"n":19,"o":12.45,"t":"2026-10-22T18:00:00Z","v":3397,"vw":12.391964},{"c":12.315,"h":12.38,"l":12.3,"n":7,"o":12.3,"t":"2026-10-22T18:15:00Z","v":9382,"vw":12.325911},{"c":12.324,"h":12.325,"l":12.29,"n":8,"o":12.325,"t":"2026-10-22T18:30:00Z","v":990,"vw":12.318111},{"c":12.32,"h":12.325,"l":12.32,"n":21,"o":12.325,"t":"2026-10-22T18:45:00Z","v":2196,"vw":12.321111},{"c":12.3,"h":12.3,"l":12.3,"n":7,"o":12.3,"t":"2026-10-22T19:00:00Z","v":1605,"vw":12.3},{"c":12.58,"h":12.58,"l":12.3931,"n":12,"o":12.3931,"t":"2026-10-22T19:15:00Z","v":1168,"vw":12.537555},{"c":12.6099,"h":12.7,"l":12.6,"n":16,"o":12.69,"t":"2026-10-22T19:30:00Z","v":1526,"vw":12.645835},{"c":12.62,"h":12.68,"l":12.49,"n":18,"o":12.49,"t":"2026-10-22T19:45:00Z","v":1433,"vw":12.560016}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":25.679244444169658,"iv":1.916068289926239,"gamma":0.03418909665945236,"theta":-0.027592300130428377,"vega":0.008301655019411701,"rho":0.0011550347987753738,"breakevenPct":106.69098343708161},{"delta":0.2,"premium":0.501128789214576,"strike":19.95484843141696,"iv":1.5234393278481988,"gamma":0.05162077380049081,"theta":-0.026418287168074976,"vega":0.009967693994789346,"rho":0.0015898542372472576,"breakevenPct":61.96852806606335},{"delta":0.25,"premium":0.5946567803396116,"strike":17.553432196603886,"iv":1.3349050556347313,"gamma":0.06680251815754082,"theta":-0.02627638237532124,"vega":0.011297234984952874,"rho":0.0020133400927544983,"breakevenPct":43.69488326584766},{"delta":0.3,"premium":0.6953212651675351,"strike":16.0935746966493,"iv":1.2151817304108408,"gamma":0.08040919827823269,"theta":-0.026287768333357716,"vega":0.012375964782221187,"rho":0.00242922966953081,"breakevenPct":32.93291918838943},{"delta":0.35,"premium":0.8337439890441597,"strike":15.235748634033373,"iv":1.1791237263738055,"gamma":0.08804683664617007,"theta":-0.027120458980528395,"vega":0.013172602627081099,"rho":0.002821410091929602,"breakevenPct":27.236750356919718},{"delta":0.4,"premium":0.9355802047781571,"strike":14.394197952218429,"iv":1.0921034129692833,"gamma":0.09955051194539251,"theta":-0.026248976109215016,"vega":0.013702901023890785,"rho":0.003240260119906892,"breakevenPct":21.379759905274803},{"delta":0.45,"premium":1.0640274949083504,"strike":13.726069246435845,"iv":1.034372199592668,"gamma":0.10687790224032587,"theta":-0.0255,"vega":0.013982179226069246,"rho":0.0036385514021811498,"breakevenPct":17.1066125716111},{"delta":0.5,"premium":1.2295061099796336,"strike":13.216904276985744,"iv":1.0226104887983707,"gamma":0.1090673116089613,"theta":-0.0255,"vega":0.014134928716904277,"rho":0.0040090202817602665,"breakevenPct":14.385335932772037},{"delta":0.55,"premium":1.4183776351970672,"strike":12.736938588450961,"iv":1.0155481209899175,"gamma":0.10868469294225482,"theta":-0.025131714023831346,"vega":0.01398955087076077,"rho":0.004361761756239055,"breakevenPct":12.080479378982941},{"delta":0.6,"premium":1.6246104491292392,"strike":12.27864344637947,"iv":1.01197341888176,"gamma":0.10639321723189733,"theta":-0.024490100824931256,"vega":0.013622914757103576,"rho":0.004701346654807146,"breakevenPct":10.08467327158982},{"delta":0.65,"premium":1.8541589648798524,"strike":11.818853974121996,"iv":1.009528280961183,"gamma":0.10239149722735674,"theta":-0.023520332717190385,"vega":0.013073937153419592,"rho":0.005023157171689655,"breakevenPct":8.261646758423451},{"delta":0.7,"premium":2.1198706099815157,"strike":11.356746765249538,"iv":1.0088351201478742,"gamma":0.09573715341959335,"theta":-0.022041589648798522,"vega":0.012242144177449168,"rho":0.0053173992598353394,"breakevenPct":6.706604922016956},{"delta":0.75,"premium":2.395037807183365,"strike":10.892249527410208,"iv":1.0026538752362948,"gamma":0.08840189035916825,"theta":-0.02024272211720227,"vega":0.011265973534971645,"rho":0.005604308224895746,"breakevenPct":5.207507241666975},{"delta":0.8,"premium":2.7022211720226843,"strike":10.419659735349716,"iv":0.9778901701323252,"gamma":0.0787610586011342,"theta":-0.01735992438563327,"vega":0.00980094517958412,"rho":0.005866387492491962,"breakevenPct":3.8978345107715233},{"delta":0.85,"premium":3.029106280193236,"strike":9.932367149758456,"iv":0.9531067632850242,"gamma":0.0683265700483092,"theta":-0.01438067632850242,"vega":0.008256521739130438,"rho":0.006113089778335564,"breakevenPct":2.627743000187581},{"delta":0.9,"premium":3.51219806763285,"strike":9.328502415458937,"iv":0.928167149758454,"gamma":0.051599516908212566,"theta":-0.010636714975845412,"vega":0.0060826086956521745,"rho":0.00623787456599772,"breakevenPct":1.6714740220734436}],"put":[{"delta":0.1,"premium":0.516548007972112,"strike":6.830960159442239,"iv":2.282362582870606,"gamma":0.02170641456732022,"theta":-0.024244884439055467,"vega":0.006241666969898892,"rho":-0.0014276101948883571,"breakevenPct":50.003070948643455},{"delta":0.15,"premium":0.61798106144255,"strike":8.4876969830808,"iv":1.7926759533461343,"gamma":0.037483109653369984,"theta":-0.024690259054736183,"vega":0.008242467044782084,"rho":-0.0020189794192558026,"breakevenPct":37.68832012384992},{"delta":0.2,"premium":0.7492819086002933,"strike":9.661879390668622,"iv":1.5210488767493835,"gamma":0.05191573191991364,"theta":-0.02552946888792957,"vega":0.009949242230340001,"rho":-0.002630572492824001,"breakevenPct":29.43088077161329},{"delta":0.25,"premium":0.9571625344352617,"strike":10.449035812672177,"iv":1.4398140495867768,"gamma":0.06168429752066116,"theta":-0.027426721763085398,"vega":0.0112633608815427,"rho":-0.0033023280162116785,"breakevenPct":24.844228809804633},{"delta":0.3,"premium":1.2069620253164557,"strike":11.126582278481013,"iv":1.4145506329113924,"gamma":0.0688379746835443,"theta":-0.02959113924050633,"vega":0.012351898734177216,"rho":-0.004007619764280486,"breakevenPct":21.45736798343133},{"delta":0.35,"premium":1.4917721518987341,"strike":11.759493670886076,"iv":1.3998037974683546,"gamma":0.07402784810126582,"theta":-0.031046835443037976,"vega":0.013111392405063291,"rho":-0.004739545159631829,"breakevenPct":18.701134485752977},{"delta":0.4,"premium":1.8862517099863205,"strike":12.424076607387141,"iv":1.42816853625171,"gamma":0.07566073871409029,"theta":-0.03299945280437757,"vega":0.013696853625170998,"rho":-0.005557543078217786,"breakevenPct":16.562481017602924},{"delta":0.45,"premium":2.334456806282723,"strike":13.103403141361257,"iv":1.4696778795811518,"gamma":0.0755205497382199,"theta":-0.03480693717277487,"vega":0.014110340314136126,"rho":-0.006417767759273722,"breakevenPct":14.732482936288292},{"delta":0.5,"premium":2.710765706806283,"strike":13.757853403141361,"iv":1.440423952879581,"gamma":0.07754934554973822,"theta":-0.03421793193717278,"vega":0.014175785340314136,"rho":-0.007221890914662862,"breakevenPct":12.530185466403696},{"delta":0.55,"premium":3.2024305555555563,"strike":14.486111111111112,"iv":1.4378152777777777,"gamma":0.07708472222222222,"theta":-0.033756944444444444,"vega":0.014054166666666666,"rho":-0.008116731676392505,"breakevenPct":10.656865177396305},{"delta":0.6,"premium":3.9132523148148146,"strike":15.386574074074073,"iv":1.4812143518518517,"gamma":0.07324861111111111,"theta":-0.033847916666666665,"vega":0.01374537037037037,"rho":-0.009184625630843069,"breakevenPct":9.155303736782955},{"delta":0.65,"premium":4.822277227722773,"strike":16.465346534653467,"iv":1.5388128712871287,"gamma":0.06743168316831682,"theta":-0.033515841584158414,"vega":0.013174257425742575,"rho":-0.010409787912932497,"breakevenPct":7.81125841728405},{"delta":0.7,"premium":5.913127443386557,"strike":17.736808270429506,"iv":1.5892051374468215,"gamma":0.061440442889545636,"theta":-0.03211334706930543,"vega":0.012374942080155328,"rho":-0.011786760699138438,"breakevenPct":6.381193172840387},{"delta":0.75,"premium":8.459124214346938,"strike":20.39902690482993,"iv":1.8124199734714974,"gamma":0.04920823227987248,"theta":-0.0330987090508922,"vega":0.011305261274436831,"rho":-0.014316542802867715,"breakevenPct":5.460959250625566},{"delta":0.8,"premium":10.955294804074653,"strike":23.06505271067606,"iv":1.9109457476633174,"gamma":0.04111609981954984,"theta":-0.030225941543136188,"vega":0.009963055953940472,"rho":-0.016806071802975185,"breakevenPct":4.116061422361683},{"delta":0.85,"premium":12.734718577005033,"strike":25.03857619667226,"iv":1.8593311772351224,"gamma":0.03520531405720537,"theta":-0.02370676580756574,"vega":0.00829969405684831,"rho":-0.01872519751727016,"breakevenPct":2.579197918641709},{"delta":0.9,"premium":16.049278454902645,"strike":28.52312233800252,"iv":1.8629778356013509,"gamma":0.02643251326859905,"theta":-0.01670598680375347,"vega":0.006244841857143483,"rho":-0.021866650636032138,"breakevenPct":1.2332624699129524}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":25.679244444169658,"iv":1.916068289926239,"gamma":0.03418909665945236,"theta":-0.027592300130428377,"vega":0.008301655019411701,"rho":0.0011550347987753738,"breakevenPct":106.69098343708161},{"delta":0.2,"premium":0.501128789214576,"strike":19.95484843141696,"iv":1.5234393278481988,"gamma":0.05162077380049081,"theta":-0.026418287168074976,"vega":0.009967693994789346,"rho":0.0015898542372472576,"breakevenPct":61.96852806606335},{"delta":0.25,"premium":0.5946567803396116,"strike":17.553432196603886,"iv":1.3349050556347313,"gamma":0.06680251815754082,"theta":-0.02627638237532124,"vega":0.011297234984952874,"rho":0.0020133400927544983,"breakevenPct":43.69488326584766},{"delta":0.3,"premium":0.6953212651675351,"strike":16.0935746966493,"iv":1.2151817304108408,"gamma":0.08040919827823269,"theta":-0.026287768333357716,"vega":0.012375964782221187,"rho":0.00242922966953081,"breakevenPct":32.93291918838943},{"delta":0.35,"premium":0.8337439890441597,"strike":15.235748634033373,"iv":1.1791237263738055,"gamma":0.08804683664617007,"theta":-0.027120458980528395,"vega":0.013172602627081099,"rho":0.002821410091929602,"breakevenPct":27.236750356919718},{"delta":0.4,"premium":0.9355802047781571,"strike":14.394197952218429,"iv":1.0921034129692833,"gamma":0.09955051194539251,"theta":-0.026248976109215016,"vega":0.013702901023890785,"rho":0.003240260119906892,"breakevenPct":21.379759905274803},{"delta":0.45,"premium":1.0640274949083504,"strike":13.726069246435845,"iv":1.034372199592668,"gamma":0.10687790224032587,"theta":-0.0255,"vega":0.013982179226069246,"rho":0.0036385514021811498,"breakevenPct":17.1066125716111},{"delta":0.5,"premium":1.2295061099796336,"strike":13.216904276985744,"iv":1.0226104887983707,"gamma":0.1090673116089613,"theta":-0.0255,"vega":0.014134928716904277,"rho":0.0040090202817602665,"breakevenPct":14.385335932772037},{"delta":0.55,"premium":1.4183776351970672,"strike":12.736938588450961,"iv":1.0155481209899175,"gamma":0.10868469294225482,"theta":-0.025131714023831346,"vega":0.01398955087076077,"rho":0.004361761756239055,"breakevenPct":12.080479378982941},{"delta":0.6,"premium":1.6246104491292392,"strike":12.27864344637947,"iv":1.01197341888176,"gamma":0.10639321723189733,"theta":-0.024490100824931256,"vega":0.013622914757103576,"rho":0.004701346654807146,"breakevenPct":10.08467327158982},{"delta":0.65,"premium":1.8541589648798524,"strike":11.818853974121996,"iv":1.009528280961183,"gamma":0.10239149722735674,"theta":-0.023520332717190385,"vega":0.013073937153419592,"rho":0.005023157171689655,"breakevenPct":8.261646758423451},{"delta":0.7,"premium":2.1198706099815157,"strike":11.356746765249538,"iv":1.0088351201478742,"gamma":0.09573715341959335,"theta":-0.022041589648798522,"vega":0.012242144177449168,"rho":0.0053173992598353394,"breakevenPct":6.706604922016956},{"delta":0.75,"premium":2.395037807183365,"strike":10.892249527410208,"iv":1.0026538752362948,"gamma":0.08840189035916825,"theta":-0.02024272211720227,"vega":0.011265973534971645,"rho":0.005604308224895746,"breakevenPct":5.207507241666975},{"delta":0.8,"premium":2.7022211720226843,"strike":10.419659735349716,"iv":0.9778901701323252,"gamma":0.0787610586011342,"theta":-0.01735992438563327,"vega":0.00980094517958412,"rho":0.005866387492491962,"breakevenPct":3.8978345107715233},{"delta":0.85,"premium":3.029106280193236,"strike":9.932367149758456,"iv":0.9531067632850242,"gamma":0.0683265700483092,"theta":-0.01438067632850242,"vega":0.008256521739130438,"rho":0.006113089778335564,"breakevenPct":2.627743000187581},{"delta":0.9,"premium":3.51219806763285,"strike":9.328502415458937,"iv":0.928167149758454,"gamma":0.051599516908212566,"theta":-0.010636714975845412,"vega":0.0060826086956521745,"rho":0.00623787456599772,"breakevenPct":1.6714740220734436}],"put":[{"delta":0.1,"premium":0.516548007972112,"strike":6.830960159442239,"iv":2.282362582870606,"gamma":0.02170641456732022,"theta":-0.024244884439055467,"vega":0.006241666969898892,"rho":-0.0014276101948883571,"breakevenPct":50.003070948643455},{"delta":0.15,"premium":0.61798106144255,"strike":8.4876969830808,"iv":1.7926759533461343,"gamma":0.037483109653369984,"theta":-0.024690259054736183,"vega":0.008242467044782084,"rho":-0.0020189794192558026,"breakevenPct":37.68832012384992},{"delta":0.2,"premium":0.7492819086002933,"strike":9.661879390668622,"iv":1.5210488767493835,"gamma":0.05191573191991364,"theta":-0.02552946888792957,"vega":0.009949242230340001,"rho":-0.002630572492824001,"breakevenPct":29.43088077161329},{"delta":0.25,"premium":0.9571625344352617,"strike":10.449035812672177,"iv":1.4398140495867768,"gamma":0.06168429752066116,"theta":-0.027426721763085398,"vega":0.0112633608815427,"rho":-0.0033023280162116785,"breakevenPct":24.844228809804633},{"delta":0.3,"premium":1.2069620253164557,"strike":11.126582278481013,"iv":1.4145506329113924,"gamma":0.0688379746835443,"theta":-0.02959113924050633,"vega":0.012351898734177216,"rho":-0.004007619764280486,"breakevenPct":21.45736798343133},{"delta":0.35,"premium":1.4917721518987341,"strike":11.759493670886076,"iv":1.3998037974683546,"gamma":0.07402784810126582,"theta":-0.031046835443037976,"vega":0.013111392405063291,"rho":-0.004739545159631829,"breakevenPct":18.701134485752977},{"delta":0.4,"premium":1.8862517099863205,"strike":12.424076607387141,"iv":1.42816853625171,"gamma":0.07566073871409029,"theta":-0.03299945280437757,"vega":0.013696853625170998,"rho":-0.005557543078217786,"breakevenPct":16.562481017602924},{"delta":0.45,"premium":2.334456806282723,"strike":13.103403141361257,"iv":1.4696778795811518,"gamma":0.0755205497382199,"theta":-0.03480693717277487,"vega":0.014110340314136126,"rho":-0.006417767759273722,"breakevenPct":14.732482936288292},{"delta":0.5,"premium":2.710765706806283,"strike":13.757853403141361,"iv":1.440423952879581,"gamma":0.07754934554973822,"theta":-0.03421793193717278,"vega":0.014175785340314136,"rho":-0.007221890914662862,"breakevenPct":12.530185466403696},{"delta":0.55,"premium":3.2024305555555563,"strike":14.486111111111112,"iv":1.4378152777777777,"gamma":0.07708472222222222,"theta":-0.033756944444444444,"vega":0.014054166666666666,"rho":-0.008116731676392505,"breakevenPct":10.656865177396305},{"delta":0.6,"premium":3.9132523148148146,"strike":15.386574074074073,"iv":1.4812143518518517,"gamma":0.07324861111111111,"theta":-0.033847916666666665,"vega":0.01374537037037037,"rho":-0.009184625630843069,"breakevenPct":9.155303736782955},{"delta":0.65,"premium":4.822277227722773,"strike":16.465346534653467,"iv":1.5388128712871287,"gamma":0.06743168316831682,"theta":-0.033515841584158414,"vega":0.013174257425742575,"rho":-0.010409787912932497,"breakevenPct":7.81125841728405},{"delta":0.7,"premium":5.913127443386557,"strike":17.736808270429506,"iv":1.5892051374468215,"gamma":0.061440442889545636,"theta":-0.03211334706930543,"vega":0.012374942080155328,"rho":-0.011786760699138438,"breakevenPct":6.381193172840387},{"delta":0.75,"premium":8.459124214346938,"strike":20.39902690482993,"iv":1.8124199734714974,"gamma":0.04920823227987248,"theta":-0.0330987090508922,"vega":0.011305261274436831,"rho":-0.014316542802867715,"breakevenPct":5.460959250625566},{"delta":0.8,"premium":10.955294804074653,"strike":23.06505271067606,"iv":1.9109457476633174,"gamma":0.04111609981954984,"theta":-0.030225941543136188,"vega":0.009963055953940472,"rho":-0.016806071802975185,"breakevenPct":4.116061422361683},{"delta":0.85,"premium":12.734718577005033,"strike":25.03857619667226,"iv":1.8593311772351224,"gamma":0.03520531405720537,"theta":-0.02370676580756574,"vega":0.00829969405684831,"rho":-0.01872519751727016,"breakevenPct":2.579197918641709},{"delta":0.9,"premium":16.049278454902645,"strike":28.52312233800252,"iv":1.8629778356013509,"gamma":0.02643251326859905,"theta":-0.01670598680375347,"vega":0.006244841857143483,"rho":-0.021866650636032138,"breakevenPct":1.2332624699129524}]}},"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"}}