{"symbol":"CASK","url":"https://intraalpha.com/companies/CASK","capturedAt":"2026-11-03T13:05:21.826Z","state":"ready","quote":{"symbol":"CASK","last_price":17.74,"prev_close":0.6,"regular_close":17.74,"change":17.14,"change_pct":2856.6667,"regular_change":17.14,"regular_change_pct":2856.6667,"extended_change":0,"extended_change_pct":0,"bid":12.37,"ask":18.37,"bid_size":100,"ask_size":200,"volume":278759,"vwap":17.674079,"open":17.5,"high":17.89,"low":17.285,"close":17.74,"trade_count":4441,"last_trade_at":"2026-11-02T21:00:01.767757889Z","last_quote_at":"2026-11-03T12:00:27.198904315Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-11-03T08:05:20.175097995-05:00","next_open":"2026-11-03T09:30:00-05:00","next_close":"2026-11-03T16:00:00-05:00","session":"pre","stale":false,"previous_close":"2026-11-02T16:00:00-05:00"},"fundamentals":{"symbol":"CASK","fetched_at":"2026-11-03T13:05:21.425327+00:00","name":"Heritage Distilling Holding Company, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - WINERIES & DISTILLERIES","country":"USA","description":"Heritage Distilling Holding Company, Inc. (CASK) is a leading craft distillery based in Washington, renowned for its award-winning line of spirits, including bourbon, vodka, and gin. The company focuses on innovative product offerings and sustainable practices, which have helped it build a strong brand identity in the premium spirits market. Leveraging both direct-to-consumer sales and retail distribution channels, Heritage Distilling continues to expand its market presence and engage with a diverse customer base. As a growing player in the spirits industry, CASK is well-positioned to capitalize on the increasing demand for handcrafted and authentic alcohol products.","fiscal_year_end":"December","latest_quarter":"2025-06-30","market_cap":125831000,"ebitda":-18294540,"pe_ratio":null,"peg_ratio":null,"book_value":-0.227,"dividend_per_share":null,"dividend_yield":null,"eps":-2.92,"revenue_ttm":7058600,"gross_profit_ttm":1468500,"profit_margin":-2.618,"operating_margin_ttm":-5.19,"return_on_assets_ttm":-0.421,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.286,"analyst_target_price":null,"analyst_number":0,"beta":null,"fifty_two_week_high":0,"fifty_two_week_low":0,"fifty_day_ma":0.547,"two_hundred_day_ma":0.715,"shares_outstanding":209718000,"forward_pe":null,"price_to_sales":17.83,"price_to_book":null,"ev_to_revenue":27.45,"ev_to_ebitda":12.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-03T13:05:21.425327+00:00"},"optionObservedAt":"2026-11-02T20:54:59.159Z","bars":[{"c":15.25,"h":15.44,"l":15.25,"n":18,"o":15.44,"t":"2026-10-27T13:30:00Z","v":1177,"vw":15.364742},{"c":15.38,"h":15.38,"l":15.23,"n":63,"o":15.23,"t":"2026-10-27T13:35:00Z","v":12805,"vw":15.351029},{"c":15.35,"h":15.4,"l":15.31,"n":41,"o":15.36,"t":"2026-10-27T13:40:00Z","v":2106,"vw":15.377284},{"c":15.455,"h":15.4551,"l":15.455,"n":3,"o":15.4551,"t":"2026-10-27T13:45:00Z","v":851,"vw":15.455088},{"c":15.35,"h":15.36,"l":15.35,"n":18,"o":15.36,"t":"2026-10-27T13:50:00Z","v":1446,"vw":15.355556},{"c":15.35,"h":15.35,"l":15.35,"n":13,"o":15.35,"t":"2026-10-27T14:00:00Z","v":614,"vw":15.35},{"c":15.395,"h":15.395,"l":15.395,"n":10,"o":15.395,"t":"2026-10-27T14:05:00Z","v":267,"vw":15.395},{"c":15.395,"h":15.395,"l":15.395,"n":2,"o":15.395,"t":"2026-10-27T14:15:00Z","v":119,"vw":15.395},{"c":15.31,"h":15.34,"l":15.31,"n":33,"o":15.34,"t":"2026-10-27T14:20:00Z","v":2105,"vw":15.327901},{"c":15.35,"h":15.35,"l":15.35,"n":11,"o":15.35,"t":"2026-10-27T14:30:00Z","v":420,"vw":15.35},{"c":15.33,"h":15.33,"l":15.32,"n":29,"o":15.33,"t":"2026-10-27T14:40:00Z","v":1122,"vw":15.326667},{"c":15.25,"h":15.33,"l":15.23,"n":80,"o":15.3,"t":"2026-10-27T14:45:00Z","v":9653,"vw":15.288374},{"c":15.295,"h":15.295,"l":15.28,"n":15,"o":15.28,"t":"2026-10-27T14:50:00Z","v":406,"vw":15.2875},{"c":15.25,"h":15.26,"l":15.25,"n":21,"o":15.26,"t":"2026-10-27T14:55:00Z","v":1011,"vw":15.2588},{"c":15.26,"h":15.27,"l":15.255,"n":9,"o":15.255,"t":"2026-10-27T15:00:00Z","v":453,"vw":15.261618},{"c":15.15,"h":15.275,"l":15.15,"n":44,"o":15.275,"t":"2026-10-27T15:20:00Z","v":3421,"vw":15.221075},{"c":15.21,"h":15.215,"l":15.17,"n":32,"o":15.17,"t":"2026-10-27T15:25:00Z","v":1636,"vw":15.191932},{"c":15.24,"h":15.24,"l":15.2,"n":9,"o":15.2,"t":"2026-10-27T15:30:00Z","v":377,"vw":15.214441},{"c":15.21,"h":15.21,"l":15.21,"n":25,"o":15.21,"t":"2026-10-27T15:50:00Z","v":867,"vw":15.21},{"c":15.235,"h":15.235,"l":15.2,"n":34,"o":15.23,"t":"2026-10-27T15:55:00Z","v":2089,"vw":15.223737},{"c":15.22,"h":15.22,"l":15.22,"n":3,"o":15.22,"t":"2026-10-27T16:00:00Z","v":108,"vw":15.22},{"c":15.205,"h":15.205,"l":15.17,"n":33,"o":15.18,"t":"2026-10-27T16:05:00Z","v":1322,"vw":15.1805},{"c":15.17,"h":15.17,"l":15.17,"n":7,"o":15.17,"t":"2026-10-27T16:10:00Z","v":206,"vw":15.17},{"c":15.17,"h":15.17,"l":15.17,"n":9,"o":15.17,"t":"2026-10-27T16:15:00Z","v":311,"vw":15.17},{"c":15.235,"h":15.24,"l":15.2,"n":55,"o":15.2,"t":"2026-10-27T16:20:00Z","v":4554,"vw":15.216278},{"c":15.22,"h":15.22,"l":15.22,"n":7,"o":15.22,"t":"2026-10-27T16:25:00Z","v":1156,"vw":15.22},{"c":15.205,"h":15.215,"l":15.19,"n":50,"o":15.215,"t":"2026-10-27T16:30:00Z","v":3269,"vw":15.202318},{"c":15.19,"h":15.2599,"l":15.19,"n":35,"o":15.23,"t":"2026-10-27T16:35:00Z","v":4408,"vw":15.243316},{"c":15.215,"h":15.215,"l":15.19,"n":23,"o":15.19,"t":"2026-10-27T16:45:00Z","v":1065,"vw":15.200944},{"c":15.21,"h":15.21,"l":15.21,"n":9,"o":15.21,"t":"2026-10-27T16:55:00Z","v":917,"vw":15.21},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-27T17:05:00Z","v":417,"vw":15.18},{"c":15.205,"h":15.2399,"l":15.18,"n":18,"o":15.205,"t":"2026-10-27T17:15:00Z","v":1627,"vw":15.206552},{"c":15.21,"h":15.21,"l":15.205,"n":14,"o":15.205,"t":"2026-10-27T17:20:00Z","v":1158,"vw":15.207305},{"c":15.2,"h":15.21,"l":15.2,"n":59,"o":15.21,"t":"2026-10-27T17:25:00Z","v":1447,"vw":15.20625},{"c":15.215,"h":15.215,"l":15.215,"n":34,"o":15.215,"t":"2026-10-27T17:30:00Z","v":1184,"vw":15.215},{"c":15.24,"h":15.24,"l":15.215,"n":77,"o":15.215,"t":"2026-10-27T17:35:00Z","v":2411,"vw":15.229615},{"c":15.21,"h":15.23,"l":15.21,"n":29,"o":15.23,"t":"2026-10-27T17:50:00Z","v":1095,"vw":15.22},{"c":15.21,"h":15.21,"l":15.21,"n":18,"o":15.21,"t":"2026-10-27T17:55:00Z","v":1398,"vw":15.21},{"c":15.225,"h":15.225,"l":15.225,"n":9,"o":15.225,"t":"2026-10-27T18:00:00Z","v":315,"vw":15.225},{"c":15.23,"h":15.23,"l":15.23,"n":11,"o":15.23,"t":"2026-10-27T18:05:00Z","v":7161,"vw":15.23},{"c":15.215,"h":15.215,"l":15.19,"n":34,"o":15.21,"t":"2026-10-27T18:10:00Z","v":2765,"vw":15.211319},{"c":15.22,"h":15.22,"l":15.19,"n":24,"o":15.19,"t":"2026-10-27T18:20:00Z","v":554,"vw":15.205},{"c":15.22,"h":15.22,"l":15.22,"n":19,"o":15.22,"t":"2026-10-27T18:25:00Z","v":599,"vw":15.22},{"c":15.185,"h":15.225,"l":15.15,"n":77,"o":15.2,"t":"2026-10-27T18:30:00Z","v":3617,"vw":15.19178},{"c":15.185,"h":15.185,"l":15.185,"n":10,"o":15.185,"t":"2026-10-27T18:40:00Z","v":636,"vw":15.185},{"c":15.14,"h":15.2299,"l":15.14,"n":21,"o":15.2299,"t":"2026-10-27T18:45:00Z","v":2142,"vw":15.172953},{"c":15.15,"h":15.17,"l":15.15,"n":15,"o":15.17,"t":"2026-10-27T18:50:00Z","v":590,"vw":15.156},{"c":15.16,"h":15.16,"l":15.16,"n":5,"o":15.16,"t":"2026-10-27T18:55:00Z","v":157,"vw":15.16},{"c":15.15,"h":15.16,"l":15.13,"n":85,"o":15.15,"t":"2026-10-27T19:00:00Z","v":4129,"vw":15.147385},{"c":15.22,"h":15.23,"l":15.1456,"n":80,"o":15.178,"t":"2026-10-27T19:05:00Z","v":7206,"vw":15.194957},{"c":15.34,"h":15.34,"l":15.21,"n":92,"o":15.225,"t":"2026-10-27T19:10:00Z","v":5735,"vw":15.267789},{"c":15.3,"h":15.3,"l":15.3,"n":6,"o":15.3,"t":"2026-10-27T19:15:00Z","v":115,"vw":15.3},{"c":15.32,"h":15.365,"l":15.32,"n":42,"o":15.365,"t":"2026-10-27T19:20:00Z","v":2037,"vw":15.335467},{"c":15.39,"h":15.39,"l":15.35,"n":49,"o":15.35,"t":"2026-10-27T19:25:00Z","v":1383,"vw":15.375629},{"c":15.37,"h":15.42,"l":15.37,"n":122,"o":15.42,"t":"2026-10-27T19:30:00Z","v":3020,"vw":15.406125},{"c":15.36,"h":15.4,"l":15.36,"n":55,"o":15.38,"t":"2026-10-27T19:35:00Z","v":1511,"vw":15.386081},{"c":15.36,"h":15.37,"l":15.33,"n":66,"o":15.37,"t":"2026-10-27T19:40:00Z","v":1949,"vw":15.358086},{"c":15.36,"h":15.38,"l":15.335,"n":69,"o":15.38,"t":"2026-10-27T19:45:00Z","v":3031,"vw":15.367603},{"c":15.32,"h":15.34,"l":15.31,"n":177,"o":15.3225,"t":"2026-10-27T19:50:00Z","v":3900,"vw":15.325835},{"c":15.295,"h":15.375,"l":15.25,"n":533,"o":15.34,"t":"2026-10-27T19:55:00Z","v":26814,"vw":15.303947},{"c":15.32,"h":15.32,"l":15.32,"n":8,"o":15.32,"t":"2026-10-27T20:00:00Z","v":34013,"vw":15.32},{"c":15.29,"h":15.4,"l":15.29,"n":4,"o":15.4,"t":"2026-10-28T11:30:00Z","v":250,"vw":15.352174},{"c":15.5,"h":16.055,"l":15.5,"n":57,"o":15.55,"t":"2026-10-28T13:30:00Z","v":5244,"vw":15.639494},{"c":15.6,"h":15.6,"l":15.49,"n":5,"o":15.49,"t":"2026-10-28T13:35:00Z","v":204,"vw":15.545},{"c":15.89,"h":15.985,"l":15.74,"n":92,"o":15.74,"t":"2026-10-28T13:50:00Z","v":7972,"vw":15.849559},{"c":15.825,"h":15.825,"l":15.825,"n":4,"o":15.825,"t":"2026-10-28T13:55:00Z","v":131,"vw":15.825},{"c":15.87,"h":16.05,"l":15.83,"n":181,"o":16.01,"t":"2026-10-28T14:00:00Z","v":9763,"vw":15.898075},{"c":15.955,"h":15.955,"l":15.955,"n":7,"o":15.955,"t":"2026-10-28T14:05:00Z","v":109,"vw":15.955},{"c":15.8744,"h":15.8744,"l":15.8,"n":41,"o":15.82,"t":"2026-10-28T14:10:00Z","v":948,"vw":15.818183},{"c":15.935,"h":15.935,"l":15.81,"n":31,"o":15.83,"t":"2026-10-28T14:15:00Z","v":1380,"vw":15.876606},{"c":15.908,"h":15.908,"l":15.908,"n":5,"o":15.908,"t":"2026-10-28T14:20:00Z","v":232,"vw":15.908},{"c":15.955,"h":15.955,"l":15.955,"n":4,"o":15.955,"t":"2026-10-28T14:25:00Z","v":118,"vw":15.955},{"c":15.875,"h":15.875,"l":15.82,"n":39,"o":15.85,"t":"2026-10-28T14:35:00Z","v":1982,"vw":15.835875},{"c":15.97,"h":15.97,"l":15.85,"n":66,"o":15.875,"t":"2026-10-28T14:40:00Z","v":2370,"vw":15.893607},{"c":15.92,"h":15.935,"l":15.9,"n":41,"o":15.93,"t":"2026-10-28T14:45:00Z","v":1864,"vw":15.915208},{"c":15.885,"h":15.945,"l":15.88,"n":49,"o":15.94,"t":"2026-10-28T14:55:00Z","v":1126,"vw":15.905833},{"c":15.92,"h":15.98,"l":15.9,"n":51,"o":15.9,"t":"2026-10-28T15:00:00Z","v":2236,"vw":15.939167},{"c":15.97,"h":15.97,"l":15.97,"n":7,"o":15.97,"t":"2026-10-28T15:05:00Z","v":453,"vw":15.97},{"c":15.9301,"h":16,"l":15.9301,"n":11,"o":16,"t":"2026-10-28T15:10:00Z","v":774,"vw":15.950426},{"c":15.97,"h":15.97,"l":15.89,"n":74,"o":15.92,"t":"2026-10-28T15:15:00Z","v":2595,"vw":15.944},{"c":15.97,"h":15.97,"l":15.97,"n":23,"o":15.97,"t":"2026-10-28T15:20:00Z","v":415,"vw":15.97},{"c":15.97,"h":16.05,"l":15.97,"n":64,"o":16.05,"t":"2026-10-28T15:25:00Z","v":3118,"vw":15.98733},{"c":15.975,"h":16.0154,"l":15.915,"n":77,"o":15.915,"t":"2026-10-28T15:30:00Z","v":4711,"vw":15.974447},{"c":15.99,"h":15.99,"l":15.985,"n":23,"o":15.9875,"t":"2026-10-28T15:35:00Z","v":770,"vw":15.987665},{"c":16,"h":16,"l":15.99,"n":53,"o":15.99,"t":"2026-10-28T15:40:00Z","v":1348,"vw":15.995},{"c":16.07,"h":16.085,"l":16,"n":185,"o":16.03,"t":"2026-10-28T15:45:00Z","v":16939,"vw":16.044632},{"c":16.095,"h":16.095,"l":16.095,"n":22,"o":16.095,"t":"2026-10-28T15:50:00Z","v":345,"vw":16.095},{"c":16.05,"h":16.11,"l":16.02,"n":323,"o":16.07,"t":"2026-10-28T15:55:00Z","v":14972,"vw":16.078792},{"c":16.01,"h":16.01,"l":16.01,"n":20,"o":16.01,"t":"2026-10-28T16:00:00Z","v":544,"vw":16.01},{"c":16.035,"h":16.035,"l":16.035,"n":3,"o":16.035,"t":"2026-10-28T16:05:00Z","v":108,"vw":16.035},{"c":16.105,"h":16.18,"l":16.09,"n":118,"o":16.11,"t":"2026-10-28T16:10:00Z","v":9570,"vw":16.116184},{"c":16.11,"h":16.11,"l":16.1,"n":9,"o":16.1,"t":"2026-10-28T16:15:00Z","v":370,"vw":16.106721},{"c":16.105,"h":16.1125,"l":16.105,"n":15,"o":16.105,"t":"2026-10-28T16:20:00Z","v":545,"vw":16.1075},{"c":16.13,"h":16.13,"l":16.13,"n":8,"o":16.13,"t":"2026-10-28T16:25:00Z","v":441,"vw":16.13},{"c":16.135,"h":16.17,"l":16.1,"n":105,"o":16.13,"t":"2026-10-28T16:30:00Z","v":2311,"vw":16.14},{"c":16.09,"h":16.14,"l":16.09,"n":8,"o":16.14,"t":"2026-10-28T16:40:00Z","v":301,"vw":16.115},{"c":16.16,"h":16.16,"l":16.11,"n":17,"o":16.12,"t":"2026-10-28T16:45:00Z","v":606,"vw":16.13},{"c":16.18,"h":16.23,"l":16.18,"n":6,"o":16.23,"t":"2026-10-28T16:50:00Z","v":453,"vw":16.1925},{"c":16.14,"h":16.17,"l":16.14,"n":11,"o":16.17,"t":"2026-10-28T16:55:00Z","v":336,"vw":16.16},{"c":16.17,"h":16.17,"l":16.17,"n":6,"o":16.17,"t":"2026-10-28T17:00:00Z","v":163,"vw":16.17},{"c":16.065,"h":16.17,"l":16.065,"n":166,"o":16.17,"t":"2026-10-28T17:05:00Z","v":10983,"vw":16.136773},{"c":16.185,"h":16.185,"l":16.09,"n":58,"o":16.09,"t":"2026-10-28T17:10:00Z","v":1161,"vw":16.146226},{"c":16.12,"h":16.22,"l":16.12,"n":28,"o":16.22,"t":"2026-10-28T17:15:00Z","v":1004,"vw":16.155},{"c":16.08,"h":16.15,"l":16.07,"n":70,"o":16.11,"t":"2026-10-28T17:20:00Z","v":1343,"vw":16.110217},{"c":16.065,"h":16.08,"l":16.065,"n":14,"o":16.08,"t":"2026-10-28T17:25:00Z","v":416,"vw":16.071073},{"c":16.1,"h":16.11,"l":16.09,"n":61,"o":16.09,"t":"2026-10-28T17:30:00Z","v":1470,"vw":16.100175},{"c":16.01,"h":16.12,"l":16.01,"n":62,"o":16.12,"t":"2026-10-28T17:35:00Z","v":9121,"vw":16.062112},{"c":16.04,"h":16.04,"l":16.01,"n":48,"o":16.04,"t":"2026-10-28T17:40:00Z","v":3299,"vw":16.036667},{"c":16.09,"h":16.09,"l":16.09,"n":21,"o":16.09,"t":"2026-10-28T17:45:00Z","v":370,"vw":16.09},{"c":16.09,"h":16.09,"l":16.09,"n":7,"o":16.09,"t":"2026-10-28T17:50:00Z","v":206,"vw":16.09},{"c":16.1,"h":16.1,"l":16.1,"n":18,"o":16.1,"t":"2026-10-28T17:55:00Z","v":306,"vw":16.1},{"c":16.09,"h":16.135,"l":16,"n":159,"o":16.1,"t":"2026-10-28T18:00:00Z","v":4356,"vw":16.07157},{"c":16.1,"h":16.1,"l":16.09,"n":21,"o":16.09,"t":"2026-10-28T18:05:00Z","v":660,"vw":16.092139},{"c":16.09,"h":16.1086,"l":16.09,"n":24,"o":16.1086,"t":"2026-10-28T18:10:00Z","v":891,"vw":16.103462},{"c":16.035,"h":16.06,"l":16.005,"n":44,"o":16.04,"t":"2026-10-28T18:15:00Z","v":1712,"vw":16.035833},{"c":16.015,"h":16.015,"l":16.015,"n":33,"o":16.015,"t":"2026-10-28T18:20:00Z","v":513,"vw":16.015},{"c":16.015,"h":16.015,"l":16.015,"n":9,"o":16.015,"t":"2026-10-28T18:25:00Z","v":133,"vw":16.015},{"c":16.07,"h":16.085,"l":16.02,"n":81,"o":16.025,"t":"2026-10-28T18:30:00Z","v":7641,"vw":16.030467},{"c":16.12,"h":16.21,"l":16.11,"n":110,"o":16.11,"t":"2026-10-28T18:35:00Z","v":2733,"vw":16.16519},{"c":16.19,"h":16.21,"l":16.18,"n":30,"o":16.21,"t":"2026-10-28T18:40:00Z","v":1100,"vw":16.196842},{"c":16.18,"h":16.185,"l":16.14,"n":63,"o":16.185,"t":"2026-10-28T18:45:00Z","v":1800,"vw":16.163399},{"c":16.06,"h":16.12,"l":15.99,"n":65,"o":16.12,"t":"2026-10-28T18:50:00Z","v":2473,"vw":16.05415},{"c":16,"h":16,"l":15.9,"n":103,"o":15.96,"t":"2026-10-28T18:55:00Z","v":2880,"vw":15.956803},{"c":16.09,"h":16.19,"l":15.98,"n":60,"o":15.99,"t":"2026-10-28T19:00:00Z","v":5577,"vw":16.051253},{"c":16.07,"h":16.17,"l":16.045,"n":58,"o":16.17,"t":"2026-10-28T19:05:00Z","v":1441,"vw":16.088651},{"c":16.075,"h":16.075,"l":15.97,"n":47,"o":15.97,"t":"2026-10-28T19:10:00Z","v":1793,"vw":16.053405},{"c":16.085,"h":16.085,"l":15.98,"n":37,"o":15.98,"t":"2026-10-28T19:15:00Z","v":1789,"vw":16.010896},{"c":16.17,"h":16.18,"l":16.15,"n":98,"o":16.18,"t":"2026-10-28T19:20:00Z","v":3124,"vw":16.173092},{"c":16.11,"h":16.175,"l":16.11,"n":115,"o":16.175,"t":"2026-10-28T19:25:00Z","v":3562,"vw":16.143108},{"c":16.21,"h":16.21,"l":16.14,"n":63,"o":16.14,"t":"2026-10-28T19:30:00Z","v":1801,"vw":16.182254},{"c":16.3,"h":16.33,"l":16.23,"n":74,"o":16.23,"t":"2026-10-28T19:35:00Z","v":3495,"vw":16.282821},{"c":16.465,"h":16.47,"l":16.345,"n":222,"o":16.37,"t":"2026-10-28T19:40:00Z","v":13212,"vw":16.426818},{"c":16.46,"h":16.48,"l":16.44,"n":138,"o":16.465,"t":"2026-10-28T19:45:00Z","v":4808,"vw":16.459527},{"c":16.54,"h":16.56,"l":16.385,"n":279,"o":16.45,"t":"2026-10-28T19:50:00Z","v":14242,"vw":16.467853},{"c":16.755,"h":16.79,"l":16.55,"n":803,"o":16.55,"t":"2026-10-28T19:55:00Z","v":38772,"vw":16.661942},{"c":16.73,"h":16.73,"l":16.73,"n":28,"o":16.73,"t":"2026-10-28T20:00:00Z","v":36761,"vw":16.73},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-28T20:15:00Z","v":130,"vw":16.65},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-29T12:30:00Z","v":139,"vw":16.73},{"c":16.91,"h":17.03,"l":16.91,"n":54,"o":16.93,"t":"2026-10-29T13:30:00Z","v":5080,"vw":16.947031},{"c":16.77,"h":16.77,"l":16.77,"n":13,"o":16.77,"t":"2026-10-29T13:35:00Z","v":1147,"vw":16.77},{"c":16.77,"h":16.78,"l":16.64,"n":58,"o":16.7,"t":"2026-10-29T13:40:00Z","v":4890,"vw":16.707024},{"c":16.91,"h":16.91,"l":16.84,"n":21,"o":16.86,"t":"2026-10-29T13:45:00Z","v":701,"vw":16.87},{"c":17.085,"h":17.085,"l":16.86,"n":115,"o":16.96,"t":"2026-10-29T13:50:00Z","v":6588,"vw":16.958988},{"c":17.235,"h":17.3,"l":17.165,"n":143,"o":17.165,"t":"2026-10-29T13:55:00Z","v":5810,"vw":17.255642},{"c":17.235,"h":17.235,"l":17.235,"n":6,"o":17.235,"t":"2026-10-29T14:00:00Z","v":450,"vw":17.235},{"c":17.23,"h":17.23,"l":17.23,"n":9,"o":17.23,"t":"2026-10-29T14:05:00Z","v":213,"vw":17.23},{"c":16.92,"h":17.17,"l":16.885,"n":108,"o":17.16,"t":"2026-10-29T14:10:00Z","v":21114,"vw":16.964284},{"c":17.0125,"h":17.035,"l":16.99,"n":32,"o":16.99,"t":"2026-10-29T14:15:00Z","v":1659,"vw":17.003459},{"c":16.91,"h":16.97,"l":16.91,"n":15,"o":16.97,"t":"2026-10-29T14:20:00Z","v":523,"vw":16.94},{"c":16.89,"h":16.89,"l":16.89,"n":3,"o":16.89,"t":"2026-10-29T14:25:00Z","v":132,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":12,"o":16.89,"t":"2026-10-29T14:30:00Z","v":1232,"vw":16.89},{"c":16.885,"h":16.885,"l":16.885,"n":9,"o":16.885,"t":"2026-10-29T14:35:00Z","v":1283,"vw":16.885},{"c":16.8205,"h":16.9,"l":16.8205,"n":8,"o":16.9,"t":"2026-10-29T14:45:00Z","v":463,"vw":16.865415},{"c":16.87,"h":16.9,"l":16.83,"n":62,"o":16.9,"t":"2026-10-29T14:50:00Z","v":17786,"vw":16.897168},{"c":16.9,"h":16.93,"l":16.8,"n":228,"o":16.8585,"t":"2026-10-29T14:55:00Z","v":23294,"vw":16.860681},{"c":16.87,"h":16.87,"l":16.87,"n":7,"o":16.87,"t":"2026-10-29T15:00:00Z","v":208,"vw":16.87},{"c":16.975,"h":16.98,"l":16.89,"n":72,"o":16.89,"t":"2026-10-29T15:05:00Z","v":3618,"vw":16.957778},{"c":16.86,"h":16.98,"l":16.86,"n":68,"o":16.98,"t":"2026-10-29T15:10:00Z","v":4811,"vw":16.910898},{"c":16.855,"h":16.855,"l":16.775,"n":41,"o":16.84,"t":"2026-10-29T15:20:00Z","v":1638,"vw":16.823279},{"c":16.855,"h":16.855,"l":16.85,"n":7,"o":16.85,"t":"2026-10-29T15:25:00Z","v":316,"vw":16.853134},{"c":16.895,"h":16.91,"l":16.888,"n":33,"o":16.888,"t":"2026-10-29T15:30:00Z","v":2390,"vw":16.891786},{"c":16.865,"h":16.94,"l":16.865,"n":43,"o":16.93,"t":"2026-10-29T15:35:00Z","v":2004,"vw":16.906349},{"c":16.91,"h":16.91,"l":16.87,"n":25,"o":16.87,"t":"2026-10-29T15:40:00Z","v":1101,"vw":16.897067},{"c":16.9499,"h":16.95,"l":16.9,"n":47,"o":16.9,"t":"2026-10-29T15:45:00Z","v":3190,"vw":16.926628},{"c":16.94,"h":16.97,"l":16.94,"n":39,"o":16.95,"t":"2026-10-29T15:50:00Z","v":2818,"vw":16.947722},{"c":16.985,"h":17,"l":16.95,"n":90,"o":16.95,"t":"2026-10-29T16:00:00Z","v":5500,"vw":16.967512},{"c":16.955,"h":16.955,"l":16.95,"n":14,"o":16.95,"t":"2026-10-29T16:05:00Z","v":582,"vw":16.9525},{"c":16.95,"h":16.95,"l":16.93,"n":12,"o":16.93,"t":"2026-10-29T16:15:00Z","v":656,"vw":16.94557},{"c":16.92,"h":16.96,"l":16.92,"n":18,"o":16.96,"t":"2026-10-29T16:20:00Z","v":662,"vw":16.94079},{"c":16.885,"h":16.98,"l":16.885,"n":70,"o":16.95,"t":"2026-10-29T16:25:00Z","v":5455,"vw":16.924074},{"c":16.89,"h":16.89,"l":16.89,"n":11,"o":16.89,"t":"2026-10-29T16:30:00Z","v":1081,"vw":16.89},{"c":16.9,"h":16.91,"l":16.865,"n":21,"o":16.91,"t":"2026-10-29T16:35:00Z","v":887,"vw":16.891407},{"c":16.925,"h":16.925,"l":16.925,"n":2,"o":16.925,"t":"2026-10-29T16:40:00Z","v":101,"vw":16.925},{"c":16.91,"h":16.93,"l":16.91,"n":16,"o":16.93,"t":"2026-10-29T16:45:00Z","v":976,"vw":16.913802},{"c":16.96,"h":16.96,"l":16.88,"n":102,"o":16.905,"t":"2026-10-29T16:50:00Z","v":5915,"vw":16.919362},{"c":16.94,"h":16.945,"l":16.9103,"n":62,"o":16.94,"t":"2026-10-29T16:55:00Z","v":2931,"vw":16.919165},{"c":16.92,"h":16.94,"l":16.92,"n":40,"o":16.92,"t":"2026-10-29T17:05:00Z","v":1327,"vw":16.927642},{"c":16.975,"h":16.98,"l":16.914,"n":143,"o":16.9464,"t":"2026-10-29T17:10:00Z","v":14305,"vw":16.950559},{"c":16.97,"h":17,"l":16.97,"n":17,"o":17,"t":"2026-10-29T17:15:00Z","v":733,"vw":16.987544},{"c":17.0796,"h":17.0796,"l":17.01,"n":38,"o":17.01,"t":"2026-10-29T17:20:00Z","v":1944,"vw":17.043111},{"c":17,"h":17.015,"l":17,"n":40,"o":17.015,"t":"2026-10-29T17:25:00Z","v":1209,"vw":17.00496},{"c":17.03,"h":17.03,"l":16.985,"n":53,"o":16.985,"t":"2026-10-29T17:30:00Z","v":1983,"vw":17.005218},{"c":17,"h":17,"l":17,"n":10,"o":17,"t":"2026-10-29T17:35:00Z","v":1832,"vw":17},{"c":17.04,"h":17.04,"l":17.03,"n":22,"o":17.03,"t":"2026-10-29T17:40:00Z","v":1276,"vw":17.03763},{"c":17.005,"h":17.02,"l":17.005,"n":17,"o":17.02,"t":"2026-10-29T17:45:00Z","v":618,"vw":17.0125},{"c":17.03,"h":17.03,"l":17.005,"n":28,"o":17.005,"t":"2026-10-29T17:50:00Z","v":2274,"vw":17.023435},{"c":17.05,"h":17.05,"l":17.03,"n":26,"o":17.035,"t":"2026-10-29T17:55:00Z","v":1995,"vw":17.04142},{"c":17.09,"h":17.09,"l":17.055,"n":45,"o":17.055,"t":"2026-10-29T18:00:00Z","v":1850,"vw":17.076589},{"c":17.08,"h":17.09,"l":17.08,"n":28,"o":17.09,"t":"2026-10-29T18:05:00Z","v":630,"vw":17.0875},{"c":17.08,"h":17.08,"l":17.05,"n":22,"o":17.05,"t":"2026-10-29T18:10:00Z","v":1338,"vw":17.066571},{"c":17.08,"h":17.12,"l":17.08,"n":7,"o":17.12,"t":"2026-10-29T18:15:00Z","v":517,"vw":17.102368},{"c":17.08,"h":17.12,"l":17.08,"n":24,"o":17.12,"t":"2026-10-29T18:20:00Z","v":1008,"vw":17.09435},{"c":17.08,"h":17.08,"l":17.08,"n":12,"o":17.08,"t":"2026-10-29T18:25:00Z","v":389,"vw":17.08},{"c":17.025,"h":17.025,"l":17.025,"n":29,"o":17.025,"t":"2026-10-29T18:30:00Z","v":1103,"vw":17.025},{"c":17.07,"h":17.07,"l":17.05,"n":45,"o":17.06,"t":"2026-10-29T18:35:00Z","v":4739,"vw":17.054243},{"c":17.06,"h":17.06,"l":17.045,"n":24,"o":17.05,"t":"2026-10-29T18:40:00Z","v":769,"vw":17.05},{"c":17.1,"h":17.14,"l":17.06,"n":139,"o":17.06,"t":"2026-10-29T18:45:00Z","v":8131,"vw":17.103948},{"c":17.095,"h":17.095,"l":17.095,"n":12,"o":17.095,"t":"2026-10-29T18:50:00Z","v":448,"vw":17.095},{"c":17.15,"h":17.16,"l":17.095,"n":35,"o":17.095,"t":"2026-10-29T18:55:00Z","v":2052,"vw":17.133818},{"c":17.055,"h":17.15,"l":16.955,"n":169,"o":17.15,"t":"2026-10-29T19:00:00Z","v":26789,"vw":17.021011},{"c":17.1,"h":17.1,"l":17.04,"n":119,"o":17.055,"t":"2026-10-29T19:05:00Z","v":9037,"vw":17.075931},{"c":17.04,"h":17.11,"l":17.04,"n":52,"o":17.11,"t":"2026-10-29T19:10:00Z","v":3143,"vw":17.080505},{"c":16.945,"h":17.035,"l":16.94,"n":93,"o":17.035,"t":"2026-10-29T19:15:00Z","v":11511,"vw":16.981653},{"c":17.03,"h":17.03,"l":16.94,"n":52,"o":16.98,"t":"2026-10-29T19:20:00Z","v":2727,"vw":16.989333},{"c":16.995,"h":16.995,"l":16.995,"n":37,"o":16.995,"t":"2026-10-29T19:25:00Z","v":1989,"vw":16.995},{"c":16.92,"h":17.005,"l":16.92,"n":119,"o":17,"t":"2026-10-29T19:30:00Z","v":11248,"vw":16.989985},{"c":17.03,"h":17.05,"l":16.885,"n":126,"o":16.89,"t":"2026-10-29T19:35:00Z","v":5592,"vw":16.952101},{"c":17.025,"h":17.05,"l":17,"n":175,"o":17.045,"t":"2026-10-29T19:40:00Z","v":16011,"vw":17.018456},{"c":17.011,"h":17.03,"l":17,"n":148,"o":17.01,"t":"2026-10-29T19:45:00Z","v":6212,"vw":17.011947},{"c":17.04,"h":17.09,"l":17.025,"n":252,"o":17.03,"t":"2026-10-29T19:50:00Z","v":12064,"vw":17.05995},{"c":17.195,"h":17.195,"l":17.06,"n":662,"o":17.06,"t":"2026-10-29T19:55:00Z","v":39754,"vw":17.134558},{"c":17.21,"h":17.21,"l":17.21,"n":24,"o":17.21,"t":"2026-10-29T20:00:00Z","v":37983,"vw":17.21},{"c":17.25,"h":17.26,"l":17.25,"n":8,"o":17.26,"t":"2026-10-29T22:30:00Z","v":2045,"vw":17.253102},{"c":17.52,"h":17.52,"l":17.52,"n":4,"o":17.52,"t":"2026-10-30T11:05:00Z","v":724,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-30T12:45:00Z","v":150,"vw":17.52},{"c":17.69,"h":17.75,"l":17.154,"n":164,"o":17.37,"t":"2026-10-30T13:30:00Z","v":17606,"vw":17.453568},{"c":17.575,"h":17.695,"l":17.56,"n":30,"o":17.695,"t":"2026-10-30T13:35:00Z","v":1855,"vw":17.6279},{"c":17.41,"h":17.48,"l":17.41,"n":26,"o":17.41,"t":"2026-10-30T13:40:00Z","v":3004,"vw":17.415385},{"c":17.415,"h":17.45,"l":17.415,"n":27,"o":17.45,"t":"2026-10-30T13:45:00Z","v":959,"vw":17.430833},{"c":17.355,"h":17.37,"l":17.27,"n":47,"o":17.355,"t":"2026-10-30T13:50:00Z","v":2093,"vw":17.322854},{"c":17.395,"h":17.395,"l":17.395,"n":2,"o":17.395,"t":"2026-10-30T13:55:00Z","v":102,"vw":17.395},{"c":17.4,"h":17.4,"l":17.395,"n":7,"o":17.395,"t":"2026-10-30T14:00:00Z","v":213,"vw":17.3975},{"c":17.39,"h":17.39,"l":17.3,"n":21,"o":17.3,"t":"2026-10-30T14:05:00Z","v":388,"vw":17.36},{"c":17.37,"h":17.49,"l":17.33,"n":104,"o":17.39,"t":"2026-10-30T14:10:00Z","v":8676,"vw":17.405568},{"c":17.37,"h":17.37,"l":17.37,"n":28,"o":17.37,"t":"2026-10-30T14:15:00Z","v":2607,"vw":17.37},{"c":17.37,"h":17.37,"l":17.37,"n":28,"o":17.37,"t":"2026-10-30T14:20:00Z","v":1861,"vw":17.37},{"c":17.37,"h":17.37,"l":17.37,"n":4,"o":17.37,"t":"2026-10-30T14:25:00Z","v":104,"vw":17.37},{"c":17.37,"h":17.37,"l":17.37,"n":11,"o":17.37,"t":"2026-10-30T14:30:00Z","v":324,"vw":17.37},{"c":17.315,"h":17.315,"l":17.315,"n":36,"o":17.315,"t":"2026-10-30T14:35:00Z","v":999,"vw":17.315},{"c":17.37,"h":17.4,"l":17.37,"n":33,"o":17.37,"t":"2026-10-30T14:40:00Z","v":2852,"vw":17.3712},{"c":17.37,"h":17.37,"l":17.37,"n":28,"o":17.37,"t":"2026-10-30T14:45:00Z","v":495,"vw":17.37},{"c":17.39,"h":17.42,"l":17.32,"n":86,"o":17.37,"t":"2026-10-30T14:50:00Z","v":5478,"vw":17.36121},{"c":17.39,"h":17.41,"l":17.365,"n":93,"o":17.365,"t":"2026-10-30T14:55:00Z","v":4932,"vw":17.38007},{"c":17.4,"h":17.42,"l":17.39,"n":64,"o":17.42,"t":"2026-10-30T15:00:00Z","v":3410,"vw":17.399348},{"c":17.54,"h":17.55,"l":17.405,"n":83,"o":17.405,"t":"2026-10-30T15:05:00Z","v":4045,"vw":17.480328},{"c":17.59,"h":17.59,"l":17.535,"n":10,"o":17.535,"t":"2026-10-30T15:10:00Z","v":268,"vw":17.5625},{"c":17.59,"h":17.59,"l":17.59,"n":13,"o":17.59,"t":"2026-10-30T15:15:00Z","v":305,"vw":17.59},{"c":17.58,"h":17.6,"l":17.57,"n":48,"o":17.6,"t":"2026-10-30T15:20:00Z","v":1912,"vw":17.581722},{"c":17.58,"h":17.6,"l":17.58,"n":20,"o":17.58,"t":"2026-10-30T15:25:00Z","v":1057,"vw":17.5825},{"c":17.65,"h":17.65,"l":17.6,"n":27,"o":17.6,"t":"2026-10-30T15:30:00Z","v":800,"vw":17.624167},{"c":17.615,"h":17.64,"l":17.615,"n":14,"o":17.64,"t":"2026-10-30T15:35:00Z","v":298,"vw":17.6275},{"c":17.64,"h":17.66,"l":17.64,"n":33,"o":17.65,"t":"2026-10-30T15:40:00Z","v":1281,"vw":17.65},{"c":17.645,"h":17.67,"l":17.64,"n":83,"o":17.66,"t":"2026-10-30T15:45:00Z","v":3604,"vw":17.64775},{"c":17.68,"h":17.68,"l":17.645,"n":36,"o":17.645,"t":"2026-10-30T15:50:00Z","v":912,"vw":17.66375},{"c":17.63,"h":17.76,"l":17.62,"n":86,"o":17.7428,"t":"2026-10-30T16:00:00Z","v":5333,"vw":17.691479},{"c":17.575,"h":17.635,"l":17.56,"n":26,"o":17.63,"t":"2026-10-30T16:05:00Z","v":3598,"vw":17.574468},{"c":17.575,"h":17.575,"l":17.575,"n":14,"o":17.575,"t":"2026-10-30T16:15:00Z","v":357,"vw":17.575},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-30T16:20:00Z","v":102,"vw":17.62},{"c":17.62,"h":17.62,"l":17.575,"n":19,"o":17.575,"t":"2026-10-30T16:25:00Z","v":523,"vw":17.59375},{"c":17.6,"h":17.63,"l":17.6,"n":23,"o":17.63,"t":"2026-10-30T16:30:00Z","v":1338,"vw":17.602577},{"c":17.57,"h":17.63,"l":17.53,"n":146,"o":17.63,"t":"2026-10-30T16:35:00Z","v":9625,"vw":17.564938},{"c":17.51,"h":17.57,"l":17.51,"n":44,"o":17.57,"t":"2026-10-30T16:40:00Z","v":1997,"vw":17.545649},{"c":17.53,"h":17.56,"l":17.47,"n":96,"o":17.5,"t":"2026-10-30T16:45:00Z","v":5178,"vw":17.51272},{"c":17.52,"h":17.52,"l":17.52,"n":9,"o":17.52,"t":"2026-10-30T16:50:00Z","v":184,"vw":17.52},{"c":17.465,"h":17.465,"l":17.465,"n":9,"o":17.465,"t":"2026-10-30T17:00:00Z","v":364,"vw":17.465},{"c":17.4847,"h":17.4847,"l":17.465,"n":32,"o":17.48,"t":"2026-10-30T17:05:00Z","v":1476,"vw":17.472245},{"c":17.46,"h":17.465,"l":17.46,"n":28,"o":17.46,"t":"2026-10-30T17:15:00Z","v":3466,"vw":17.461607},{"c":17.45,"h":17.46,"l":17.45,"n":22,"o":17.46,"t":"2026-10-30T17:20:00Z","v":463,"vw":17.455},{"c":17.45,"h":17.49,"l":17.45,"n":12,"o":17.49,"t":"2026-10-30T17:25:00Z","v":392,"vw":17.47},{"c":17.47,"h":17.47,"l":17.45,"n":17,"o":17.45,"t":"2026-10-30T17:30:00Z","v":275,"vw":17.46},{"c":17.48,"h":17.48,"l":17.43,"n":50,"o":17.43,"t":"2026-10-30T17:35:00Z","v":1969,"vw":17.457899},{"c":17.31,"h":17.45,"l":17.31,"n":67,"o":17.45,"t":"2026-10-30T17:40:00Z","v":2597,"vw":17.397204},{"c":17.315,"h":17.315,"l":17.295,"n":18,"o":17.295,"t":"2026-10-30T17:45:00Z","v":433,"vw":17.305},{"c":17.23,"h":17.315,"l":17.23,"n":25,"o":17.315,"t":"2026-10-30T17:50:00Z","v":2170,"vw":17.257401},{"c":17.42,"h":17.44,"l":17.295,"n":154,"o":17.295,"t":"2026-10-30T17:55:00Z","v":36573,"vw":17.389391},{"c":17.37,"h":17.42,"l":17.305,"n":73,"o":17.42,"t":"2026-10-30T18:00:00Z","v":3903,"vw":17.36384},{"c":17.36,"h":17.36,"l":17.36,"n":30,"o":17.36,"t":"2026-10-30T18:05:00Z","v":11245,"vw":17.36},{"c":17.495,"h":17.495,"l":17.35,"n":137,"o":17.355,"t":"2026-10-30T18:10:00Z","v":13504,"vw":17.381167},{"c":17.48,"h":17.495,"l":17.41,"n":31,"o":17.495,"t":"2026-10-30T18:15:00Z","v":4015,"vw":17.47743},{"c":17.41,"h":17.41,"l":17.41,"n":11,"o":17.41,"t":"2026-10-30T18:20:00Z","v":436,"vw":17.41},{"c":17.39,"h":17.39,"l":17.39,"n":12,"o":17.39,"t":"2026-10-30T18:25:00Z","v":204,"vw":17.39},{"c":17.375,"h":17.42,"l":17.37,"n":31,"o":17.42,"t":"2026-10-30T18:40:00Z","v":2347,"vw":17.379227},{"c":17.42,"h":17.45,"l":17.4,"n":46,"o":17.4,"t":"2026-10-30T18:45:00Z","v":1567,"vw":17.42095},{"c":17.45,"h":17.45,"l":17.415,"n":18,"o":17.415,"t":"2026-10-30T18:50:00Z","v":369,"vw":17.435},{"c":17.45,"h":17.46,"l":17.425,"n":75,"o":17.45,"t":"2026-10-30T18:55:00Z","v":3897,"vw":17.446113},{"c":17.44,"h":17.48,"l":17.42,"n":95,"o":17.45,"t":"2026-10-30T19:00:00Z","v":5262,"vw":17.46434},{"c":17.355,"h":17.5,"l":17.35,"n":101,"o":17.48,"t":"2026-10-30T19:05:00Z","v":9096,"vw":17.477493},{"c":17.3,"h":17.365,"l":17.3,"n":51,"o":17.355,"t":"2026-10-30T19:10:00Z","v":1970,"vw":17.333},{"c":17.245,"h":17.3999,"l":17.245,"n":54,"o":17.34,"t":"2026-10-30T19:15:00Z","v":1507,"vw":17.297532},{"c":17.18,"h":17.31,"l":17.18,"n":82,"o":17.28,"t":"2026-10-30T19:20:00Z","v":4297,"vw":17.247682},{"c":17.09,"h":17.17,"l":17.09,"n":49,"o":17.16,"t":"2026-10-30T19:25:00Z","v":2325,"vw":17.139987},{"c":17.13,"h":17.15,"l":17.12,"n":68,"o":17.13,"t":"2026-10-30T19:30:00Z","v":2457,"vw":17.134583},{"c":17.1,"h":17.205,"l":17.08,"n":184,"o":17.125,"t":"2026-10-30T19:35:00Z","v":8710,"vw":17.1535},{"c":17.055,"h":17.08,"l":17.055,"n":66,"o":17.08,"t":"2026-10-30T19:40:00Z","v":2008,"vw":17.064615},{"c":16.851,"h":17.01,"l":16.851,"n":161,"o":17.01,"t":"2026-10-30T19:45:00Z","v":7521,"vw":16.927751},{"c":16.96,"h":16.995,"l":16.85,"n":240,"o":16.85,"t":"2026-10-30T19:50:00Z","v":15211,"vw":16.938613},{"c":17.17,"h":17.17,"l":16.92,"n":597,"o":16.93,"t":"2026-10-30T19:55:00Z","v":34237,"vw":17.073303},{"c":17.12,"h":17.15,"l":17.12,"n":18,"o":17.15,"t":"2026-10-30T20:00:00Z","v":45568,"vw":17.12032},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-30T20:30:00Z","v":100,"vw":17.27},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-11-02T09:00:00Z","v":100,"vw":17.62},{"c":17.5,"h":17.5,"l":17.5,"n":13,"o":17.5,"t":"2026-11-02T14:30:00Z","v":1382,"vw":17.5},{"c":17.495,"h":17.75,"l":17.45,"n":37,"o":17.5,"t":"2026-11-02T14:35:00Z","v":4236,"vw":17.563551},{"c":17.725,"h":17.73,"l":17.48,"n":14,"o":17.48,"t":"2026-11-02T14:40:00Z","v":1474,"vw":17.5625},{"c":17.485,"h":17.485,"l":17.48,"n":5,"o":17.48,"t":"2026-11-02T14:45:00Z","v":455,"vw":17.483663},{"c":17.525,"h":17.58,"l":17.302,"n":29,"o":17.485,"t":"2026-11-02T14:50:00Z","v":3217,"vw":17.430833},{"c":17.38,"h":17.7,"l":17.37,"n":35,"o":17.525,"t":"2026-11-02T14:55:00Z","v":1437,"vw":17.499545},{"c":17.5,"h":17.555,"l":17.5,"n":19,"o":17.555,"t":"2026-11-02T15:00:00Z","v":3665,"vw":17.526774},{"c":17.555,"h":17.75,"l":17.555,"n":13,"o":17.7498,"t":"2026-11-02T15:05:00Z","v":1610,"vw":17.734476},{"c":17.555,"h":17.73,"l":17.38,"n":46,"o":17.555,"t":"2026-11-02T15:10:00Z","v":978,"vw":17.556429},{"c":17.555,"h":17.555,"l":17.395,"n":15,"o":17.395,"t":"2026-11-02T15:15:00Z","v":390,"vw":17.475},{"c":17.565,"h":17.565,"l":17.39,"n":48,"o":17.555,"t":"2026-11-02T15:20:00Z","v":1994,"vw":17.526786},{"c":17.435,"h":17.565,"l":17.4,"n":54,"o":17.565,"t":"2026-11-02T15:25:00Z","v":4202,"vw":17.430703},{"c":17.67,"h":17.67,"l":17.345,"n":92,"o":17.43,"t":"2026-11-02T15:30:00Z","v":9482,"vw":17.470179},{"c":17.35,"h":17.67,"l":17.35,"n":68,"o":17.67,"t":"2026-11-02T15:35:00Z","v":5870,"vw":17.61556},{"c":17.285,"h":17.285,"l":17.285,"n":20,"o":17.285,"t":"2026-11-02T15:40:00Z","v":480,"vw":17.285},{"c":17.455,"h":17.475,"l":17.295,"n":80,"o":17.295,"t":"2026-11-02T15:45:00Z","v":4155,"vw":17.383235},{"c":17.47,"h":17.53,"l":17.455,"n":71,"o":17.455,"t":"2026-11-02T15:50:00Z","v":5349,"vw":17.483329},{"c":17.5401,"h":17.585,"l":17.5,"n":32,"o":17.57,"t":"2026-11-02T15:55:00Z","v":4675,"vw":17.537313},{"c":17.62,"h":17.655,"l":17.6,"n":23,"o":17.6,"t":"2026-11-02T16:00:00Z","v":763,"vw":17.624953},{"c":17.59,"h":17.62,"l":17.58,"n":27,"o":17.62,"t":"2026-11-02T16:05:00Z","v":1832,"vw":17.601243},{"c":17.645,"h":17.645,"l":17.58,"n":25,"o":17.615,"t":"2026-11-02T16:10:00Z","v":2245,"vw":17.614733},{"c":17.665,"h":17.665,"l":17.62,"n":13,"o":17.655,"t":"2026-11-02T16:15:00Z","v":446,"vw":17.64},{"c":17.67,"h":17.885,"l":17.66,"n":135,"o":17.675,"t":"2026-11-02T16:20:00Z","v":12309,"vw":17.715728},{"c":17.6823,"h":17.6823,"l":17.65,"n":36,"o":17.65,"t":"2026-11-02T16:25:00Z","v":518,"vw":17.667525},{"c":17.65,"h":17.65,"l":17.65,"n":9,"o":17.65,"t":"2026-11-02T16:30:00Z","v":431,"vw":17.65},{"c":17.62,"h":17.67,"l":17.56,"n":16,"o":17.67,"t":"2026-11-02T16:35:00Z","v":899,"vw":17.62375},{"c":17.61,"h":17.645,"l":17.61,"n":14,"o":17.645,"t":"2026-11-02T16:40:00Z","v":351,"vw":17.628333},{"c":17.61,"h":17.61,"l":17.61,"n":5,"o":17.61,"t":"2026-11-02T16:45:00Z","v":485,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":15,"o":17.61,"t":"2026-11-02T16:50:00Z","v":569,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-11-02T16:55:00Z","v":105,"vw":17.61},{"c":17.62,"h":17.6236,"l":17.62,"n":17,"o":17.62,"t":"2026-11-02T17:05:00Z","v":874,"vw":17.620702},{"c":17.615,"h":17.62,"l":17.615,"n":9,"o":17.62,"t":"2026-11-02T17:10:00Z","v":314,"vw":17.616667},{"c":17.62,"h":17.685,"l":17.595,"n":132,"o":17.615,"t":"2026-11-02T17:15:00Z","v":6536,"vw":17.638505},{"c":17.56,"h":17.57,"l":17.56,"n":18,"o":17.57,"t":"2026-11-02T17:20:00Z","v":1127,"vw":17.56734},{"c":17.61,"h":17.61,"l":17.585,"n":9,"o":17.585,"t":"2026-11-02T17:25:00Z","v":627,"vw":17.605},{"c":17.57,"h":17.605,"l":17.57,"n":32,"o":17.605,"t":"2026-11-02T17:30:00Z","v":1076,"vw":17.59125},{"c":17.63,"h":17.63,"l":17.63,"n":12,"o":17.63,"t":"2026-11-02T17:35:00Z","v":205,"vw":17.63},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-11-02T17:40:00Z","v":111,"vw":17.61},{"c":17.58,"h":17.615,"l":17.58,"n":29,"o":17.615,"t":"2026-11-02T17:45:00Z","v":1290,"vw":17.597},{"c":17.64,"h":17.66,"l":17.61,"n":76,"o":17.61,"t":"2026-11-02T17:50:00Z","v":4523,"vw":17.631543},{"c":17.7,"h":17.7,"l":17.7,"n":9,"o":17.7,"t":"2026-11-02T17:55:00Z","v":444,"vw":17.7},{"c":17.73,"h":17.73,"l":17.68,"n":21,"o":17.73,"t":"2026-11-02T18:00:00Z","v":555,"vw":17.713333},{"c":17.74,"h":17.75,"l":17.73,"n":16,"o":17.73,"t":"2026-11-02T18:05:00Z","v":1025,"vw":17.73625},{"c":17.74,"h":17.77,"l":17.69,"n":52,"o":17.69,"t":"2026-11-02T18:15:00Z","v":4642,"vw":17.726976},{"c":17.89,"h":17.89,"l":17.76,"n":40,"o":17.78,"t":"2026-11-02T18:20:00Z","v":7470,"vw":17.798076},{"c":17.825,"h":17.825,"l":17.815,"n":28,"o":17.815,"t":"2026-11-02T18:25:00Z","v":1027,"vw":17.818125},{"c":17.76,"h":17.78,"l":17.74,"n":33,"o":17.77,"t":"2026-11-02T18:30:00Z","v":1725,"vw":17.760714},{"c":17.77,"h":17.77,"l":17.77,"n":18,"o":17.77,"t":"2026-11-02T18:35:00Z","v":504,"vw":17.77},{"c":17.77,"h":17.77,"l":17.77,"n":9,"o":17.77,"t":"2026-11-02T18:40:00Z","v":576,"vw":17.77},{"c":17.77,"h":17.77,"l":17.71,"n":28,"o":17.74,"t":"2026-11-02T18:45:00Z","v":1366,"vw":17.726368},{"c":17.835,"h":17.835,"l":17.78,"n":35,"o":17.78,"t":"2026-11-02T18:50:00Z","v":1790,"vw":17.805},{"c":17.79,"h":17.84,"l":17.74,"n":59,"o":17.825,"t":"2026-11-02T18:55:00Z","v":2380,"vw":17.807103},{"c":17.79,"h":17.79,"l":17.7784,"n":15,"o":17.7784,"t":"2026-11-02T19:00:00Z","v":298,"vw":17.7842},{"c":17.795,"h":17.795,"l":17.795,"n":14,"o":17.795,"t":"2026-11-02T19:05:00Z","v":540,"vw":17.795},{"c":17.795,"h":17.795,"l":17.795,"n":11,"o":17.795,"t":"2026-11-02T19:15:00Z","v":334,"vw":17.795},{"c":17.805,"h":17.84,"l":17.805,"n":20,"o":17.805,"t":"2026-11-02T19:20:00Z","v":982,"vw":17.808889},{"c":17.765,"h":17.765,"l":17.75,"n":71,"o":17.76,"t":"2026-11-02T19:25:00Z","v":3582,"vw":17.758383},{"c":17.69,"h":17.765,"l":17.69,"n":46,"o":17.765,"t":"2026-11-02T19:30:00Z","v":1335,"vw":17.7275},{"c":17.705,"h":17.705,"l":17.705,"n":25,"o":17.705,"t":"2026-11-02T19:35:00Z","v":716,"vw":17.705},{"c":17.64,"h":17.64,"l":17.64,"n":7,"o":17.64,"t":"2026-11-02T19:40:00Z","v":238,"vw":17.64},{"c":17.66,"h":17.66,"l":17.59,"n":26,"o":17.64,"t":"2026-11-02T19:45:00Z","v":1060,"vw":17.630014},{"c":17.605,"h":17.63,"l":17.605,"n":32,"o":17.63,"t":"2026-11-02T19:50:00Z","v":1394,"vw":17.613516},{"c":17.61,"h":17.61,"l":17.565,"n":42,"o":17.605,"t":"2026-11-02T19:55:00Z","v":1607,"vw":17.598749},{"c":17.6,"h":17.66,"l":17.6,"n":49,"o":17.61,"t":"2026-11-02T20:00:00Z","v":1803,"vw":17.620986},{"c":17.66,"h":17.66,"l":17.545,"n":39,"o":17.6,"t":"2026-11-02T20:05:00Z","v":1236,"vw":17.59375},{"c":17.61,"h":17.615,"l":17.61,"n":17,"o":17.615,"t":"2026-11-02T20:10:00Z","v":246,"vw":17.61263},{"c":17.65,"h":17.65,"l":17.61,"n":25,"o":17.61,"t":"2026-11-02T20:15:00Z","v":904,"vw":17.621667},{"c":17.62,"h":17.62,"l":17.62,"n":11,"o":17.62,"t":"2026-11-02T20:20:00Z","v":537,"vw":17.62},{"c":17.585,"h":17.62,"l":17.585,"n":26,"o":17.585,"t":"2026-11-02T20:25:00Z","v":439,"vw":17.596667},{"c":17.62,"h":17.62,"l":17.585,"n":34,"o":17.585,"t":"2026-11-02T20:30:00Z","v":969,"vw":17.604746},{"c":17.65,"h":17.66,"l":17.63,"n":44,"o":17.63,"t":"2026-11-02T20:35:00Z","v":1643,"vw":17.642035},{"c":17.66,"h":17.66,"l":17.64,"n":56,"o":17.6596,"t":"2026-11-02T20:40:00Z","v":1825,"vw":17.65534},{"c":17.69,"h":17.71,"l":17.66,"n":168,"o":17.66,"t":"2026-11-02T20:45:00Z","v":9727,"vw":17.683283},{"c":17.65,"h":17.7,"l":17.65,"n":169,"o":17.69,"t":"2026-11-02T20:50:00Z","v":6457,"vw":17.681547},{"c":17.81,"h":17.81,"l":17.675,"n":515,"o":17.69,"t":"2026-11-02T20:55:00Z","v":29057,"vw":17.748619},{"c":17.74,"h":17.74,"l":17.74,"n":7,"o":17.74,"t":"2026-11-02T21:00:00Z","v":79345,"vw":17.74}],"history":[{"c":45.52,"h":49.9,"l":45.48,"n":15735,"o":48.64,"t":"2024-11-01T04:00:00Z","v":1024184,"vw":46.735018},{"c":46.47,"h":47.79,"l":45.68,"n":13843,"o":45.68,"t":"2024-11-04T05:00:00Z","v":912251,"vw":46.777108},{"c":46.95,"h":47.16,"l":45.44,"n":9384,"o":46.26,"t":"2024-11-05T05:00:00Z","v":518866,"vw":46.656099},{"c":48.29,"h":49.155,"l":46.34,"n":11989,"o":46.34,"t":"2024-11-06T05:00:00Z","v":544456,"vw":48.046243},{"c":49.07,"h":49.75,"l":47.71,"n":12782,"o":48.09,"t":"2024-11-07T05:00:00Z","v":480796,"vw":49.079103},{"c":50.9,"h":51.21,"l":49.05,"n":9876,"o":49.05,"t":"2024-11-08T05:00:00Z","v":830974,"vw":50.299995},{"c":51.64,"h":53.31,"l":50.55,"n":13994,"o":50.55,"t":"2024-11-11T05:00:00Z","v":928417,"vw":52.132247},{"c":50.81,"h":52,"l":50.63,"n":10456,"o":51.29,"t":"2024-11-12T05:00:00Z","v":524814,"vw":51.342453},{"c":50.54,"h":51.35,"l":50.104,"n":8759,"o":50.98,"t":"2024-11-13T05:00:00Z","v":387295,"vw":50.75632},{"c":50.43,"h":51.52,"l":50.18,"n":8746,"o":50.89,"t":"2024-11-14T05:00:00Z","v":302461,"vw":50.648699},{"c":49.65,"h":50.82,"l":49.6,"n":7709,"o":50.75,"t":"2024-11-15T05:00:00Z","v":273911,"vw":49.950298},{"c":48.8,"h":50.21,"l":48.65,"n":6811,"o":49.92,"t":"2024-11-18T05:00:00Z","v":235977,"vw":49.166616},{"c":46.24,"h":48.55,"l":45.84,"n":10031,"o":48.42,"t":"2024-11-19T05:00:00Z","v":418949,"vw":46.507206},{"c":46.62,"h":47.23,"l":45.8,"n":8894,"o":46,"t":"2024-11-20T05:00:00Z","v":348496,"vw":46.394698},{"c":46.75,"h":47.09,"l":46.155,"n":8289,"o":46.61,"t":"2024-11-21T05:00:00Z","v":303777,"vw":46.75871},{"c":45.5,"h":47.3237,"l":44.96,"n":10581,"o":46.56,"t":"2024-11-22T05:00:00Z","v":439845,"vw":45.630793},{"c":46.46,"h":48.445,"l":46.24,"n":13007,"o":46.24,"t":"2024-11-25T05:00:00Z","v":768396,"vw":46.971547},{"c":44.42,"h":46.55,"l":43.48,"n":12759,"o":46.55,"t":"2024-11-26T05:00:00Z","v":649836,"vw":44.253355},{"c":45.99,"h":46.29,"l":44.57,"n":11796,"o":44.89,"t":"2024-11-27T05:00:00Z","v":492484,"vw":45.891011},{"c":46.28,"h":46.355,"l":45.23,"n":5448,"o":46,"t":"2024-11-29T05:00:00Z","v":299172,"vw":46.0043},{"c":45.77,"h":46.68,"l":45.45,"n":8861,"o":46.07,"t":"2024-12-02T05:00:00Z","v":454573,"vw":46.100991},{"c":45.33,"h":46.53,"l":45.29,"n":7881,"o":45.77,"t":"2024-12-03T05:00:00Z","v":232247,"vw":45.570377},{"c":45.81,"h":45.87,"l":44.775,"n":8171,"o":45.33,"t":"2024-12-04T05:00:00Z","v":263192,"vw":45.507541},{"c":46.27,"h":46.565,"l":44.7,"n":8751,"o":45.92,"t":"2024-12-05T05:00:00Z","v":345373,"vw":45.903743},{"c":44.48,"h":47.25,"l":44.37,"n":8940,"o":46.75,"t":"2024-12-06T05:00:00Z","v":372558,"vw":45.02023},{"c":46.48,"h":47.14,"l":44.85,"n":9420,"o":44.85,"t":"2024-12-09T05:00:00Z","v":396824,"vw":46.635983},{"c":46.22,"h":46.595,"l":45.27,"n":10468,"o":46.34,"t":"2024-12-10T05:00:00Z","v":545708,"vw":46.132352},{"c":45.2,"h":47.07,"l":44.82,"n":9822,"o":46.29,"t":"2024-12-11T05:00:00Z","v":418124,"vw":45.418882},{"c":46.63,"h":46.7,"l":45.18,"n":7377,"o":45.425,"t":"2024-12-12T05:00:00Z","v":214085,"vw":46.213112},{"c":45.17,"h":46.9,"l":44.765,"n":6970,"o":46.33,"t":"2024-12-13T05:00:00Z","v":188957,"vw":45.200726},{"c":44.44,"h":45.63,"l":44.305,"n":11157,"o":45.14,"t":"2024-12-16T05:00:00Z","v":516649,"vw":44.771259},{"c":43.82,"h":44.57,"l":43.5443,"n":7222,"o":44.16,"t":"2024-12-17T05:00:00Z","v":252377,"vw":43.889263},{"c":42.6,"h":44.5052,"l":42.21,"n":7627,"o":44.01,"t":"2024-12-18T05:00:00Z","v":222846,"vw":43.206998},{"c":41.8,"h":43.55,"l":41.78,"n":8302,"o":42.8,"t":"2024-12-19T05:00:00Z","v":295590,"vw":42.374516},{"c":40,"h":40.95,"l":38.84,"n":19184,"o":40.95,"t":"2024-12-20T05:00:00Z","v":1451689,"vw":39.938427},{"c":39.85,"h":40.2,"l":38.65,"n":12186,"o":40.11,"t":"2024-12-23T05:00:00Z","v":630137,"vw":39.533158},{"c":39.85,"h":40.01,"l":38.6501,"n":5550,"o":39.97,"t":"2024-12-24T05:00:00Z","v":279649,"vw":39.505179},{"c":40.27,"h":40.31,"l":39.2434,"n":8838,"o":39.39,"t":"2024-12-26T05:00:00Z","v":311659,"vw":40.058869},{"c":39.49,"h":40.64,"l":38.93,"n":7177,"o":39.88,"t":"2024-12-27T05:00:00Z","v":262355,"vw":39.502024},{"c":38.87,"h":39.4,"l":38.235,"n":6640,"o":39.19,"t":"2024-12-30T05:00:00Z","v":261755,"vw":38.824173},{"c":39.37,"h":39.6828,"l":38.86,"n":5921,"o":39.25,"t":"2024-12-31T05:00:00Z","v":244594,"vw":39.267196},{"c":39.18,"h":40.08,"l":38.955,"n":6811,"o":39.75,"t":"2025-01-02T05:00:00Z","v":279952,"vw":39.270606},{"c":38.22,"h":39.3,"l":37.65,"n":7416,"o":39.3,"t":"2025-01-03T05:00:00Z","v":591954,"vw":38.563301},{"c":38.53,"h":40.26,"l":38.38,"n":8373,"o":38.67,"t":"2025-01-06T05:00:00Z","v":464470,"vw":39.100446},{"c":36.57,"h":39.22,"l":36.52,"n":9673,"o":38.72,"t":"2025-01-07T05:00:00Z","v":440472,"vw":37.068471},{"c":36.61,"h":36.71,"l":35.395,"n":10501,"o":36.32,"t":"2025-01-08T05:00:00Z","v":576646,"vw":36.308235},{"c":34.65,"h":36.06,"l":34.02,"n":10225,"o":36.06,"t":"2025-01-10T05:00:00Z","v":456986,"vw":34.738291},{"c":36.66,"h":37.15,"l":34.6,"n":10969,"o":34.71,"t":"2025-01-13T05:00:00Z","v":498546,"vw":36.250484},{"c":36.32,"h":37.1045,"l":35.43,"n":6389,"o":36.65,"t":"2025-01-14T05:00:00Z","v":246489,"vw":36.178516},{"c":35.31,"h":37.095,"l":35.29,"n":6020,"o":36.91,"t":"2025-01-15T05:00:00Z","v":201068,"vw":35.77168},{"c":35.91,"h":36.06,"l":34.88,"n":6477,"o":35.31,"t":"2025-01-16T05:00:00Z","v":248112,"vw":35.617836},{"c":36.05,"h":36.435,"l":35.565,"n":4861,"o":36.28,"t":"2025-01-17T05:00:00Z","v":186477,"vw":35.960651},{"c":35.8,"h":36.4,"l":35.61,"n":6317,"o":36.05,"t":"2025-01-21T05:00:00Z","v":273964,"vw":35.833547},{"c":35.4,"h":35.6,"l":34.61,"n":6885,"o":35.58,"t":"2025-01-22T05:00:00Z","v":411480,"vw":35.124987},{"c":35.97,"h":36.07,"l":34.88,"n":8366,"o":35.48,"t":"2025-01-23T05:00:00Z","v":436832,"vw":35.723771},{"c":36.19,"h":36.67,"l":35.31,"n":6751,"o":35.88,"t":"2025-01-24T05:00:00Z","v":345690,"vw":36.101744},{"c":37.24,"h":38.11,"l":36.19,"n":8572,"o":36.62,"t":"2025-01-27T05:00:00Z","v":351205,"vw":37.509421},{"c":36.1,"h":37.38,"l":36.05,"n":6972,"o":37.07,"t":"2025-01-28T05:00:00Z","v":269358,"vw":36.463862},{"c":35.815,"h":36.255,"l":35.55,"n":8460,"o":36.05,"t":"2025-01-29T05:00:00Z","v":304289,"vw":35.851776},{"c":36.06,"h":36.455,"l":35.615,"n":8920,"o":36.24,"t":"2025-01-30T05:00:00Z","v":381215,"vw":35.933823},{"c":36.13,"h":36.47,"l":35.6,"n":7407,"o":36.25,"t":"2025-01-31T05:00:00Z","v":367356,"vw":36.071648},{"c":34.54,"h":35.465,"l":34.247,"n":9280,"o":35.13,"t":"2025-02-03T05:00:00Z","v":421318,"vw":34.703905},{"c":33.46,"h":34.6779,"l":33.38,"n":8475,"o":34.52,"t":"2025-02-04T05:00:00Z","v":443576,"vw":33.694054},{"c":33.8,"h":34.46,"l":33.14,"n":7612,"o":33.41,"t":"2025-02-05T05:00:00Z","v":421149,"vw":33.77063},{"c":33.81,"h":34.37,"l":33.35,"n":6091,"o":34.36,"t":"2025-02-06T05:00:00Z","v":248373,"vw":33.738487},{"c":32.92,"h":33.9238,"l":32.8,"n":7418,"o":33.63,"t":"2025-02-07T05:00:00Z","v":311205,"vw":33.082159},{"c":32.64,"h":33.2504,"l":32.41,"n":8238,"o":33.23,"t":"2025-02-10T05:00:00Z","v":307702,"vw":32.712761},{"c":33.17,"h":33.19,"l":32.11,"n":7641,"o":32.66,"t":"2025-02-11T05:00:00Z","v":323313,"vw":32.790758},{"c":31.84,"h":32.785,"l":31.81,"n":8424,"o":32.7,"t":"2025-02-12T05:00:00Z","v":258860,"vw":32.068322},{"c":32.37,"h":32.4826,"l":31.8701,"n":6938,"o":32.08,"t":"2025-02-13T05:00:00Z","v":265534,"vw":32.231773},{"c":33.15,"h":33.92,"l":32.5,"n":7184,"o":32.68,"t":"2025-02-14T05:00:00Z","v":352327,"vw":33.118797},{"c":32.74,"h":33.605,"l":32.285,"n":8532,"o":33.05,"t":"2025-02-18T05:00:00Z","v":379272,"vw":32.635718},{"c":32.56,"h":33.09,"l":32.22,"n":6737,"o":33.09,"t":"2025-02-19T05:00:00Z","v":291384,"vw":32.547682},{"c":32.24,"h":32.73,"l":32.12,"n":9862,"o":32.42,"t":"2025-02-20T05:00:00Z","v":353067,"vw":32.347061},{"c":32.19,"h":32.8,"l":31.9,"n":9082,"o":32.64,"t":"2025-02-21T05:00:00Z","v":422619,"vw":32.180134},{"c":32.83,"h":33.53,"l":31.76,"n":11613,"o":32.15,"t":"2025-02-24T05:00:00Z","v":619783,"vw":32.941728},{"c":32.59,"h":33.4,"l":32.21,"n":14999,"o":32.94,"t":"2025-02-25T05:00:00Z","v":803113,"vw":32.627906},{"c":32.22,"h":34.3344,"l":31.31,"n":18595,"o":31.48,"t":"2025-02-26T05:00:00Z","v":1074065,"vw":32.894701},{"c":33.26,"h":33.32,"l":31.52,"n":16736,"o":33.18,"t":"2025-02-27T05:00:00Z","v":942715,"vw":32.676063},{"c":32.74,"h":33.73,"l":32.37,"n":8876,"o":33.13,"t":"2025-02-28T05:00:00Z","v":434511,"vw":32.789585},{"c":32.47,"h":32.715,"l":31.84,"n":8364,"o":32.67,"t":"2025-03-03T05:00:00Z","v":486959,"vw":32.232755},{"c":32.37,"h":34.5,"l":32.07,"n":10328,"o":32.29,"t":"2025-03-04T05:00:00Z","v":456382,"vw":33.050976},{"c":33.46,"h":33.605,"l":32.34,"n":7763,"o":32.45,"t":"2025-03-05T05:00:00Z","v":753635,"vw":33.17213},{"c":34.23,"h":34.36,"l":32.83,"n":8370,"o":33.33,"t":"2025-03-06T05:00:00Z","v":332706,"vw":33.808409},{"c":34.01,"h":35.495,"l":33.735,"n":9016,"o":34.11,"t":"2025-03-07T05:00:00Z","v":427135,"vw":34.482577},{"c":33.55,"h":35.27,"l":33.3,"n":8114,"o":33.75,"t":"2025-03-10T04:00:00Z","v":338919,"vw":34.164407},{"c":31.43,"h":34.495,"l":31.09,"n":13973,"o":33.36,"t":"2025-03-11T04:00:00Z","v":683796,"vw":31.698474},{"c":30.52,"h":31.435,"l":29.835,"n":12651,"o":31.29,"t":"2025-03-12T04:00:00Z","v":544879,"vw":30.4587},{"c":30.83,"h":31.39,"l":29.86,"n":8891,"o":30.15,"t":"2025-03-13T04:00:00Z","v":428710,"vw":30.836095},{"c":30.87,"h":31.4399,"l":30.375,"n":6997,"o":31.15,"t":"2025-03-14T04:00:00Z","v":266643,"vw":30.857652},{"c":32.42,"h":32.45,"l":30.49,"n":9885,"o":30.49,"t":"2025-03-17T04:00:00Z","v":391509,"vw":32.029717},{"c":31.57,"h":32.05,"l":31.16,"n":7614,"o":32.05,"t":"2025-03-18T04:00:00Z","v":325739,"vw":31.570448},{"c":30.43,"h":31.92,"l":30.01,"n":7411,"o":31.43,"t":"2025-03-19T04:00:00Z","v":257316,"vw":30.543771},{"c":30.26,"h":30.835,"l":30.05,"n":7045,"o":30.41,"t":"2025-03-20T04:00:00Z","v":288550,"vw":30.436739},{"c":29.55,"h":30.295,"l":29.53,"n":6009,"o":29.97,"t":"2025-03-21T04:00:00Z","v":422942,"vw":29.722472},{"c":29.32,"h":30.04,"l":29.01,"n":6611,"o":29.48,"t":"2025-03-24T04:00:00Z","v":302402,"vw":29.319304},{"c":28.85,"h":29.57,"l":28.65,"n":6586,"o":29.45,"t":"2025-03-25T04:00:00Z","v":356943,"vw":28.959384},{"c":28.97,"h":29.43,"l":28.7974,"n":6239,"o":28.8,"t":"2025-03-26T04:00:00Z","v":217177,"vw":28.982724},{"c":29.62,"h":29.62,"l":28.84,"n":5455,"o":28.84,"t":"2025-03-27T04:00:00Z","v":257568,"vw":29.48437},{"c":29.22,"h":30.01,"l":28.99,"n":5662,"o":29.49,"t":"2025-03-28T04:00:00Z","v":238039,"vw":29.434255},{"c":29.38,"h":29.54,"l":28.73,"n":7495,"o":29.01,"t":"2025-03-31T04:00:00Z","v":389626,"vw":29.274001},{"c":28.53,"h":29.441,"l":27.88,"n":8930,"o":29.35,"t":"2025-04-01T04:00:00Z","v":467206,"vw":28.41611},{"c":28.29,"h":28.65,"l":28,"n":6477,"o":28.52,"t":"2025-04-02T04:00:00Z","v":263063,"vw":28.334107},{"c":26.88,"h":28.36,"l":26.4116,"n":8936,"o":28.04,"t":"2025-04-03T04:00:00Z","v":409891,"vw":26.931207},{"c":27.09,"h":27.255,"l":25.62,"n":11433,"o":26.39,"t":"2025-04-04T04:00:00Z","v":519884,"vw":26.732417},{"c":27.01,"h":27.51,"l":25.12,"n":9680,"o":25.84,"t":"2025-04-07T04:00:00Z","v":584442,"vw":26.778345},{"c":26.51,"h":28,"l":26.15,"n":8406,"o":27.7,"t":"2025-04-08T04:00:00Z","v":442447,"vw":26.64554},{"c":28.82,"h":29.67,"l":26.03,"n":10718,"o":26.03,"t":"2025-04-09T04:00:00Z","v":659370,"vw":28.562998},{"c":28.02,"h":28.775,"l":27.6,"n":8464,"o":28.65,"t":"2025-04-10T04:00:00Z","v":280185,"vw":28.02481},{"c":28.3,"h":28.35,"l":27.225,"n":5946,"o":28.1,"t":"2025-04-11T04:00:00Z","v":296593,"vw":28.022579},{"c":27.15,"h":28.62,"l":26.95,"n":8266,"o":28.5,"t":"2025-04-14T04:00:00Z","v":384475,"vw":27.415013},{"c":27.11,"h":27.455,"l":26.7822,"n":7610,"o":26.79,"t":"2025-04-15T04:00:00Z","v":524544,"vw":27.088703},{"c":26.74,"h":27.695,"l":26.64,"n":6019,"o":27.23,"t":"2025-04-16T04:00:00Z","v":305848,"vw":26.890786},{"c":27.9,"h":27.98,"l":26.75,"n":6758,"o":26.77,"t":"2025-04-17T04:00:00Z","v":315195,"vw":27.646427},{"c":28.08,"h":28.445,"l":27.25,"n":7722,"o":27.83,"t":"2025-04-21T04:00:00Z","v":377717,"vw":27.911191},{"c":28.62,"h":29.26,"l":28.035,"n":8044,"o":28.12,"t":"2025-04-22T04:00:00Z","v":379408,"vw":28.580995},{"c":28.4,"h":29.64,"l":27.96,"n":6909,"o":28.76,"t":"2025-04-23T04:00:00Z","v":311914,"vw":28.439107},{"c":28.97,"h":29.04,"l":28.01,"n":5746,"o":28.4,"t":"2025-04-24T04:00:00Z","v":257118,"vw":28.798135},{"c":29.19,"h":29.23,"l":28.25,"n":7110,"o":28.97,"t":"2025-04-25T04:00:00Z","v":252069,"vw":29.00497},{"c":29.43,"h":29.68,"l":28.77,"n":7027,"o":29.39,"t":"2025-04-28T04:00:00Z","v":367535,"vw":29.241353},{"c":29.55,"h":29.585,"l":28.64,"n":6522,"o":29.43,"t":"2025-04-29T04:00:00Z","v":342969,"vw":29.258354},{"c":29.47,"h":29.62,"l":28.75,"n":7044,"o":29.27,"t":"2025-04-30T04:00:00Z","v":350910,"vw":29.363379},{"c":30.87,"h":32.68,"l":30.145,"n":12316,"o":30.36,"t":"2025-05-01T04:00:00Z","v":648527,"vw":30.878607},{"c":31.89,"h":32.33,"l":31.29,"n":9861,"o":31.35,"t":"2025-05-02T04:00:00Z","v":381246,"vw":31.945489},{"c":32.02,"h":32.76,"l":31.3796,"n":9695,"o":31.89,"t":"2025-05-05T04:00:00Z","v":629422,"vw":32.159521},{"c":32.11,"h":32.37,"l":31.04,"n":10485,"o":31.91,"t":"2025-05-06T04:00:00Z","v":466560,"vw":31.937297},{"c":31.59,"h":32.46,"l":31.33,"n":8029,"o":32.24,"t":"2025-05-07T04:00:00Z","v":347854,"vw":31.761029},{"c":32.93,"h":33.44,"l":31.5647,"n":10065,"o":31.97,"t":"2025-05-08T04:00:00Z","v":425087,"vw":32.812838},{"c":32.89,"h":33.75,"l":32.87,"n":8103,"o":33.5,"t":"2025-05-09T04:00:00Z","v":489955,"vw":33.253321},{"c":33.56,"h":34.985,"l":32.9257,"n":7605,"o":33.77,"t":"2025-05-12T04:00:00Z","v":405472,"vw":33.523701},{"c":32.89,"h":33.62,"l":32.6,"n":9014,"o":33.62,"t":"2025-05-13T04:00:00Z","v":346868,"vw":33.021689},{"c":32.52,"h":33.23,"l":31.96,"n":8854,"o":32.91,"t":"2025-05-14T04:00:00Z","v":410252,"vw":32.455822},{"c":32.41,"h":33.015,"l":32.34,"n":7410,"o":32.52,"t":"2025-05-15T04:00:00Z","v":292375,"vw":32.545543},{"c":32.79,"h":32.83,"l":31.66,"n":8520,"o":32.42,"t":"2025-05-16T04:00:00Z","v":475332,"vw":32.315783},{"c":32.67,"h":32.74,"l":31.8,"n":8446,"o":32.74,"t":"2025-05-19T04:00:00Z","v":534139,"vw":32.236669},{"c":32,"h":33.05,"l":31.78,"n":7196,"o":32.59,"t":"2025-05-20T04:00:00Z","v":300123,"vw":32.251684},{"c":31.04,"h":31.615,"l":30.91,"n":6462,"o":31.57,"t":"2025-05-21T04:00:00Z","v":368260,"vw":31.125946},{"c":30.42,"h":31.43,"l":30.39,"n":8015,"o":30.99,"t":"2025-05-22T04:00:00Z","v":258759,"vw":30.629491},{"c":30.52,"h":30.61,"l":29.75,"n":7185,"o":29.99,"t":"2025-05-23T04:00:00Z","v":291018,"vw":30.281835},{"c":30.56,"h":31.36,"l":30.54,"n":6373,"o":30.89,"t":"2025-05-27T04:00:00Z","v":274792,"vw":30.759446},{"c":29.95,"h":30.81,"l":29.92,"n":6735,"o":30.54,"t":"2025-05-28T04:00:00Z","v":307154,"vw":30.215981},{"c":30.13,"h":30.665,"l":29.82,"n":7010,"o":30.08,"t":"2025-05-29T04:00:00Z","v":318385,"vw":30.156219},{"c":29.42,"h":30.13,"l":29.37,"n":6521,"o":30.09,"t":"2025-05-30T04:00:00Z","v":304216,"vw":29.561858},{"c":29.21,"h":29.49,"l":28.715,"n":7617,"o":29.31,"t":"2025-06-02T04:00:00Z","v":343389,"vw":29.099375},{"c":29.58,"h":29.91,"l":28.78,"n":6477,"o":29.28,"t":"2025-06-03T04:00:00Z","v":218632,"vw":29.515952},{"c":29.85,"h":30.2,"l":29.63,"n":6561,"o":29.63,"t":"2025-06-04T04:00:00Z","v":311186,"vw":29.897986},{"c":27.43,"h":29.66,"l":27.42,"n":13235,"o":29.66,"t":"2025-06-05T04:00:00Z","v":427367,"vw":27.883945},{"c":28.32,"h":28.51,"l":27.76,"n":7414,"o":27.76,"t":"2025-06-06T04:00:00Z","v":310874,"vw":28.242282},{"c":29.02,"h":29.07,"l":28.25,"n":5912,"o":28.64,"t":"2025-06-09T04:00:00Z","v":253381,"vw":28.813607},{"c":29.48,"h":30.03,"l":29.03,"n":6569,"o":29.31,"t":"2025-06-10T04:00:00Z","v":187354,"vw":29.559311},{"c":28.57,"h":29.98,"l":28.47,"n":5068,"o":29.61,"t":"2025-06-11T04:00:00Z","v":216197,"vw":28.730228},{"c":29.1,"h":29.17,"l":28.02,"n":6412,"o":28.28,"t":"2025-06-12T04:00:00Z","v":290177,"vw":28.952011},{"c":29.24,"h":29.645,"l":28.64,"n":7478,"o":28.77,"t":"2025-06-13T04:00:00Z","v":272615,"vw":29.155645},{"c":29.74,"h":29.81,"l":29.01,"n":7315,"o":29.53,"t":"2025-06-16T04:00:00Z","v":214803,"vw":29.557028},{"c":29.79,"h":30.13,"l":29.365,"n":7282,"o":29.5,"t":"2025-06-17T04:00:00Z","v":221511,"vw":29.822793},{"c":30.48,"h":30.605,"l":29.57,"n":5433,"o":29.65,"t":"2025-06-18T04:00:00Z","v":275483,"vw":30.358577},{"c":29.52,"h":30.935,"l":29.0275,"n":6318,"o":30.93,"t":"2025-06-20T04:00:00Z","v":350936,"vw":29.662679},{"c":29.47,"h":29.88,"l":28.89,"n":6596,"o":29.33,"t":"2025-06-23T04:00:00Z","v":302235,"vw":29.436772},{"c":30.03,"h":30.2599,"l":29.48,"n":5135,"o":29.48,"t":"2025-06-24T04:00:00Z","v":200583,"vw":29.978937},{"c":29.88,"h":30.2553,"l":29.33,"n":7536,"o":29.89,"t":"2025-06-25T04:00:00Z","v":297818,"vw":29.799401},{"c":29.78,"h":30.75,"l":29.7,"n":8218,"o":29.92,"t":"2025-06-26T04:00:00Z","v":463860,"vw":30.041564},{"c":29.81,"h":30.0175,"l":29.42,"n":6596,"o":29.77,"t":"2025-06-27T04:00:00Z","v":625277,"vw":29.78122},{"c":29.97,"h":30.16,"l":29.53,"n":5071,"o":29.76,"t":"2025-06-30T04:00:00Z","v":247732,"vw":29.929678},{"c":31.98,"h":32.61,"l":29.85,"n":7004,"o":29.98,"t":"2025-07-01T04:00:00Z","v":275758,"vw":31.72641},{"c":32.87,"h":33.2214,"l":31.791,"n":6806,"o":32.18,"t":"2025-07-02T04:00:00Z","v":343362,"vw":32.734867},{"c":32.59,"h":33.378,"l":32.425,"n":2804,"o":33.06,"t":"2025-07-03T04:00:00Z","v":118398,"vw":32.776975},{"c":31.36,"h":32.71,"l":31.24,"n":5780,"o":32.22,"t":"2025-07-07T04:00:00Z","v":280213,"vw":31.576801},{"c":32.08,"h":32.39,"l":31.42,"n":5784,"o":31.46,"t":"2025-07-08T04:00:00Z","v":269002,"vw":31.926342},{"c":31.23,"h":32.37,"l":30.6424,"n":4011,"o":32.03,"t":"2025-07-09T04:00:00Z","v":195720,"vw":31.271048},{"c":31.51,"h":32.255,"l":31.22,"n":4979,"o":31.23,"t":"2025-07-10T04:00:00Z","v":173885,"vw":31.616385},{"c":31.06,"h":31.29,"l":30.67,"n":4058,"o":31.17,"t":"2025-07-11T04:00:00Z","v":137786,"vw":31.035222},{"c":29.91,"h":31.285,"l":29.68,"n":4685,"o":30.91,"t":"2025-07-14T04:00:00Z","v":183376,"vw":30.019623},{"c":29.26,"h":30.3,"l":29.16,"n":5203,"o":30.06,"t":"2025-07-15T04:00:00Z","v":243844,"vw":29.36011},{"c":29.9,"h":29.95,"l":28.9,"n":6279,"o":29.22,"t":"2025-07-16T04:00:00Z","v":186774,"vw":29.690262},{"c":30.94,"h":31.13,"l":30.05,"n":6766,"o":30.05,"t":"2025-07-17T04:00:00Z","v":224593,"vw":30.779827},{"c":30.03,"h":31.18,"l":29.56,"n":5279,"o":31.16,"t":"2025-07-18T04:00:00Z","v":164198,"vw":30.119293},{"c":30.12,"h":30.89,"l":29.895,"n":6511,"o":30.03,"t":"2025-07-21T04:00:00Z","v":204309,"vw":30.222279},{"c":31.61,"h":31.83,"l":30.045,"n":6623,"o":30.32,"t":"2025-07-22T04:00:00Z","v":255881,"vw":31.459597},{"c":32.49,"h":32.575,"l":31.52,"n":7389,"o":31.87,"t":"2025-07-23T04:00:00Z","v":221234,"vw":32.331738},{"c":31.67,"h":32.595,"l":31.63,"n":4946,"o":32.45,"t":"2025-07-24T04:00:00Z","v":173392,"vw":31.897779},{"c":31.84,"h":31.95,"l":31.2628,"n":3826,"o":31.67,"t":"2025-07-25T04:00:00Z","v":141698,"vw":31.69331},{"c":30.97,"h":31.77,"l":30.7688,"n":4469,"o":31.66,"t":"2025-07-28T04:00:00Z","v":165911,"vw":31.029729},{"c":30.73,"h":31.2032,"l":30.43,"n":6557,"o":30.97,"t":"2025-07-29T04:00:00Z","v":181957,"vw":30.712918},{"c":29.37,"h":31.27,"l":29,"n":9418,"o":30.91,"t":"2025-07-30T04:00:00Z","v":318479,"vw":29.646717},{"c":28.28,"h":31.75,"l":28.1,"n":9739,"o":30.075,"t":"2025-07-31T04:00:00Z","v":366863,"vw":28.744064},{"c":27.93,"h":28.67,"l":27.08,"n":8441,"o":28.28,"t":"2025-08-01T04:00:00Z","v":299365,"vw":27.815905},{"c":28.54,"h":28.575,"l":27.6801,"n":6974,"o":28.18,"t":"2025-08-04T04:00:00Z","v":199878,"vw":28.394526},{"c":28.43,"h":28.91,"l":28.06,"n":5363,"o":28.59,"t":"2025-08-05T04:00:00Z","v":213542,"vw":28.456393},{"c":27.69,"h":28.76,"l":27.6,"n":4758,"o":28.76,"t":"2025-08-06T04:00:00Z","v":183268,"vw":27.820038},{"c":27.96,"h":28.505,"l":27.6,"n":6884,"o":27.95,"t":"2025-08-07T04:00:00Z","v":313187,"vw":28.051437},{"c":27.4,"h":28.16,"l":27.35,"n":6351,"o":28.16,"t":"2025-08-08T04:00:00Z","v":219876,"vw":27.519788},{"c":27.22,"h":28.035,"l":27.04,"n":6973,"o":27.54,"t":"2025-08-11T04:00:00Z","v":204915,"vw":27.36377},{"c":27.71,"h":28.075,"l":27,"n":6821,"o":27.8,"t":"2025-08-12T04:00:00Z","v":166324,"vw":27.697634},{"c":28.46,"h":28.55,"l":27.25,"n":7050,"o":27.69,"t":"2025-08-13T04:00:00Z","v":181421,"vw":28.240882},{"c":28.41,"h":28.59,"l":27.53,"n":4899,"o":28.15,"t":"2025-08-14T04:00:00Z","v":165675,"vw":28.240937},{"c":28.78,"h":28.91,"l":28.03,"n":5345,"o":28.62,"t":"2025-08-15T04:00:00Z","v":168173,"vw":28.643136},{"c":29.04,"h":29.28,"l":28.715,"n":5977,"o":28.99,"t":"2025-08-18T04:00:00Z","v":203804,"vw":28.993008},{"c":29.31,"h":29.8,"l":28.9251,"n":5162,"o":29.04,"t":"2025-08-19T04:00:00Z","v":191722,"vw":29.327059},{"c":29.15,"h":30.06,"l":28.815,"n":4093,"o":29.36,"t":"2025-08-20T04:00:00Z","v":145484,"vw":29.192777},{"c":28.965,"h":29.32,"l":28.61,"n":3753,"o":29.18,"t":"2025-08-21T04:00:00Z","v":121189,"vw":28.906689},{"c":30.16,"h":30.6,"l":29.07,"n":6927,"o":29.07,"t":"2025-08-22T04:00:00Z","v":216955,"vw":30.105113},{"c":29.445,"h":30.01,"l":29.3,"n":3937,"o":29.93,"t":"2025-08-25T04:00:00Z","v":118652,"vw":29.482574},{"c":28.65,"h":29.46,"l":28.48,"n":7410,"o":29.3,"t":"2025-08-26T04:00:00Z","v":178861,"vw":28.752622},{"c":29.77,"h":29.87,"l":28.67,"n":7285,"o":28.67,"t":"2025-08-27T04:00:00Z","v":168429,"vw":29.515867},{"c":29.35,"h":29.915,"l":28.91,"n":7194,"o":29.75,"t":"2025-08-28T04:00:00Z","v":206258,"vw":29.354689},{"c":29.57,"h":29.81,"l":29.05,"n":5173,"o":29.57,"t":"2025-08-29T04:00:00Z","v":356932,"vw":29.427357},{"c":29.31,"h":29.5,"l":28.73,"n":6051,"o":29.5,"t":"2025-09-02T04:00:00Z","v":163288,"vw":29.169776},{"c":29.19,"h":29.54,"l":28.745,"n":6513,"o":29.15,"t":"2025-09-03T04:00:00Z","v":188374,"vw":29.124925},{"c":28.69,"h":29.33,"l":28.5,"n":6756,"o":29.33,"t":"2025-09-04T04:00:00Z","v":155521,"vw":28.704337},{"c":29.19,"h":29.745,"l":28.63,"n":7632,"o":28.63,"t":"2025-09-05T04:00:00Z","v":195665,"vw":29.139849},{"c":28.39,"h":29.2,"l":28.0259,"n":6414,"o":29.2,"t":"2025-09-08T04:00:00Z","v":160834,"vw":28.436365},{"c":28.39,"h":28.57,"l":28.12,"n":4883,"o":28.43,"t":"2025-09-09T04:00:00Z","v":158367,"vw":28.35443},{"c":27.61,"h":28.21,"l":27.51,"n":7845,"o":28.16,"t":"2025-09-10T04:00:00Z","v":183492,"vw":27.676267},{"c":28.34,"h":28.445,"l":27.5,"n":6510,"o":27.52,"t":"2025-09-11T04:00:00Z","v":221579,"vw":28.168827},{"c":27.97,"h":28.34,"l":27.8,"n":4788,"o":28.34,"t":"2025-09-12T04:00:00Z","v":139271,"vw":27.985581},{"c":27.77,"h":28.18,"l":27.4416,"n":6486,"o":28.18,"t":"2025-09-15T04:00:00Z","v":226306,"vw":27.679464},{"c":27.82,"h":27.94,"l":27.37,"n":5566,"o":27.77,"t":"2025-09-16T04:00:00Z","v":176439,"vw":27.735638},{"c":27.57,"h":28.35,"l":27.37,"n":7212,"o":27.75,"t":"2025-09-17T04:00:00Z","v":252120,"vw":27.779622},{"c":27.61,"h":27.93,"l":27.33,"n":6501,"o":27.66,"t":"2025-09-18T04:00:00Z","v":226024,"vw":27.591383},{"c":27.06,"h":27.945,"l":27.04,"n":5462,"o":27.77,"t":"2025-09-19T04:00:00Z","v":337891,"vw":27.311817},{"c":26.74,"h":27.17,"l":26.44,"n":6946,"o":26.99,"t":"2025-09-22T04:00:00Z","v":249828,"vw":26.815396},{"c":26.03,"h":26.955,"l":25.945,"n":6173,"o":26.88,"t":"2025-09-23T04:00:00Z","v":200564,"vw":26.178177},{"c":25.77,"h":26.18,"l":25.68,"n":6048,"o":26.04,"t":"2025-09-24T04:00:00Z","v":174913,"vw":25.80477},{"c":24.94,"h":25.94,"l":24.9,"n":6184,"o":25.69,"t":"2025-09-25T04:00:00Z","v":196834,"vw":25.14269},{"c":24.68,"h":25.35,"l":24.66,"n":6094,"o":24.98,"t":"2025-09-26T04:00:00Z","v":201820,"vw":24.792719},{"c":24.4,"h":24.8399,"l":24.3,"n":7874,"o":24.73,"t":"2025-09-29T04:00:00Z","v":285001,"vw":24.474951},{"c":24.19,"h":24.45,"l":23.8,"n":7037,"o":24.45,"t":"2025-09-30T04:00:00Z","v":220603,"vw":24.127983},{"c":24.54,"h":24.57,"l":23.95,"n":6911,"o":24.29,"t":"2025-10-01T04:00:00Z","v":200580,"vw":24.363054},{"c":24.69,"h":24.98,"l":24.26,"n":5891,"o":24.47,"t":"2025-10-02T04:00:00Z","v":173497,"vw":24.590103},{"c":24.62,"h":25.175,"l":24.58,"n":5349,"o":24.69,"t":"2025-10-03T04:00:00Z","v":189723,"vw":24.715131},{"c":23.8,"h":24.6,"l":23.78,"n":7418,"o":24.6,"t":"2025-10-06T04:00:00Z","v":290097,"vw":24.007352},{"c":23.93,"h":24.215,"l":23.57,"n":7764,"o":23.8,"t":"2025-10-07T04:00:00Z","v":299238,"vw":23.891618},{"c":24.24,"h":24.3107,"l":23.75,"n":5841,"o":23.93,"t":"2025-10-08T04:00:00Z","v":199327,"vw":24.16257},{"c":24.35,"h":24.419,"l":24.01,"n":6498,"o":24.25,"t":"2025-10-09T04:00:00Z","v":170199,"vw":24.286668},{"c":23.84,"h":24.59,"l":23.54,"n":9006,"o":24.49,"t":"2025-10-10T04:00:00Z","v":269135,"vw":23.901232},{"c":23.93,"h":24.3,"l":23.54,"n":6526,"o":23.95,"t":"2025-10-13T04:00:00Z","v":206978,"vw":23.981393},{"c":23.72,"h":24.16,"l":23.455,"n":5992,"o":23.74,"t":"2025-10-14T04:00:00Z","v":194862,"vw":23.72022},{"c":23.69,"h":23.82,"l":23.28,"n":5673,"o":23.72,"t":"2025-10-15T04:00:00Z","v":229954,"vw":23.625769},{"c":24.23,"h":24.32,"l":23.68,"n":8126,"o":23.74,"t":"2025-10-16T04:00:00Z","v":260428,"vw":24.084687},{"c":24.55,"h":24.66,"l":23.87,"n":6398,"o":24.21,"t":"2025-10-17T04:00:00Z","v":209131,"vw":24.429744},{"c":24.92,"h":25.065,"l":24.65,"n":6396,"o":24.73,"t":"2025-10-20T04:00:00Z","v":168453,"vw":24.887425},{"c":25,"h":25.33,"l":24.7,"n":5114,"o":24.95,"t":"2025-10-21T04:00:00Z","v":154839,"vw":24.990483},{"c":24.57,"h":25.07,"l":24.57,"n":4301,"o":25.01,"t":"2025-10-22T04:00:00Z","v":126149,"vw":24.695093},{"c":24.42,"h":24.663,"l":24.2,"n":6053,"o":24.52,"t":"2025-10-23T04:00:00Z","v":185573,"vw":24.421662},{"c":24.33,"h":24.57,"l":24.08,"n":4605,"o":24.57,"t":"2025-10-24T04:00:00Z","v":144677,"vw":24.309971},{"c":23.56,"h":24.48,"l":23.53,"n":7402,"o":24.31,"t":"2025-10-27T04:00:00Z","v":225805,"vw":23.818731},{"c":23.67,"h":24.05,"l":23.34,"n":7130,"o":23.55,"t":"2025-10-28T04:00:00Z","v":232874,"vw":23.692805},{"c":24.69,"h":26.77,"l":24.28,"n":9526,"o":25.66,"t":"2025-10-29T04:00:00Z","v":470217,"vw":25.028236},{"c":24.19,"h":25.21,"l":24.14,"n":8936,"o":24.53,"t":"2025-10-30T04:00:00Z","v":285751,"vw":24.440088},{"c":24.2,"h":24.42,"l":23.73,"n":6743,"o":23.97,"t":"2025-10-31T04:00:00Z","v":272983,"vw":24.12198},{"c":24.14,"h":24.5,"l":23.69,"n":6933,"o":24.07,"t":"2025-11-03T05:00:00Z","v":257740,"vw":24.203052},{"c":24.85,"h":24.93,"l":24.03,"n":7198,"o":24.09,"t":"2025-11-04T05:00:00Z","v":287173,"vw":24.70045},{"c":25.06,"h":25.08,"l":24.43,"n":5589,"o":24.85,"t":"2025-11-05T05:00:00Z","v":418902,"vw":24.919097},{"c":24.81,"h":24.98,"l":24.53,"n":8371,"o":24.94,"t":"2025-11-06T05:00:00Z","v":269106,"vw":24.778751},{"c":25.35,"h":25.41,"l":24.39,"n":7948,"o":24.87,"t":"2025-11-07T05:00:00Z","v":267017,"vw":25.213941},{"c":25.5,"h":25.72,"l":24.93,"n":5565,"o":25.49,"t":"2025-11-10T05:00:00Z","v":309023,"vw":25.493873},{"c":25.9,"h":26.1699,"l":25.63,"n":6357,"o":25.68,"t":"2025-11-11T05:00:00Z","v":277551,"vw":25.902855},{"c":26.14,"h":26.26,"l":25.85,"n":6330,"o":25.85,"t":"2025-11-12T05:00:00Z","v":221293,"vw":26.123947},{"c":25.85,"h":26.49,"l":25.74,"n":6782,"o":26.06,"t":"2025-11-13T05:00:00Z","v":247270,"vw":26.098302},{"c":25.03,"h":25.74,"l":24.71,"n":7096,"o":25.74,"t":"2025-11-14T05:00:00Z","v":354403,"vw":25.10842},{"c":24.6,"h":25.36,"l":24.57,"n":5579,"o":25.03,"t":"2025-11-17T05:00:00Z","v":245784,"vw":24.825318},{"c":23.96,"h":24.87,"l":23.38,"n":6618,"o":24.81,"t":"2025-11-18T05:00:00Z","v":276194,"vw":23.864095},{"c":22.95,"h":23.92,"l":22.8,"n":6977,"o":23.92,"t":"2025-11-19T05:00:00Z","v":297706,"vw":23.200941},{"c":22.69,"h":23.44,"l":22.58,"n":6982,"o":22.96,"t":"2025-11-20T05:00:00Z","v":414695,"vw":22.753645},{"c":22.82,"h":23.37,"l":22.4,"n":6574,"o":22.49,"t":"2025-11-21T05:00:00Z","v":269826,"vw":22.875954},{"c":21.84,"h":22.79,"l":21.67,"n":8866,"o":22.73,"t":"2025-11-24T05:00:00Z","v":391308,"vw":21.930509},{"c":22.59,"h":22.596,"l":22.02,"n":6091,"o":22.02,"t":"2025-11-25T05:00:00Z","v":242547,"vw":22.4651},{"c":22.88,"h":23.04,"l":22.4561,"n":7537,"o":22.49,"t":"2025-11-26T05:00:00Z","v":324740,"vw":22.842454},{"c":22.81,"h":22.97,"l":22.5,"n":2939,"o":22.82,"t":"2025-11-28T05:00:00Z","v":100631,"vw":22.815512},{"c":23.06,"h":23.21,"l":22.7341,"n":6237,"o":22.78,"t":"2025-12-01T05:00:00Z","v":331814,"vw":23.015101},{"c":23.33,"h":23.54,"l":22.6706,"n":5606,"o":23.06,"t":"2025-12-02T05:00:00Z","v":295579,"vw":23.165706},{"c":23.85,"h":23.87,"l":23.32,"n":6940,"o":23.43,"t":"2025-12-03T05:00:00Z","v":283198,"vw":23.747714},{"c":24.7,"h":24.71,"l":23.51,"n":9348,"o":23.74,"t":"2025-12-04T05:00:00Z","v":436705,"vw":24.393263},{"c":25.68,"h":26.49,"l":24.57,"n":10607,"o":24.7,"t":"2025-12-05T05:00:00Z","v":545379,"vw":25.90428},{"c":24.02,"h":25.37,"l":23.75,"n":17552,"o":25.15,"t":"2025-12-08T05:00:00Z","v":820872,"vw":24.35068},{"c":24.39,"h":24.44,"l":23.87,"n":11335,"o":24.02,"t":"2025-12-09T05:00:00Z","v":646190,"vw":24.266352},{"c":26.35,"h":26.62,"l":24.5662,"n":14242,"o":24.68,"t":"2025-12-10T05:00:00Z","v":870973,"vw":25.92257},{"c":26.36,"h":26.37,"l":25.25,"n":12566,"o":26.34,"t":"2025-12-11T05:00:00Z","v":499314,"vw":25.870844},{"c":26.01,"h":26.55,"l":25.82,"n":7973,"o":26.48,"t":"2025-12-12T05:00:00Z","v":392069,"vw":26.055309},{"c":25.61,"h":26.16,"l":24.8,"n":9869,"o":26.16,"t":"2025-12-15T05:00:00Z","v":387508,"vw":25.347879},{"c":25.65,"h":26.24,"l":25.43,"n":10794,"o":25.56,"t":"2025-12-16T05:00:00Z","v":376036,"vw":25.763622},{"c":25.07,"h":25.67,"l":25,"n":8421,"o":25.35,"t":"2025-12-17T05:00:00Z","v":345378,"vw":25.214417},{"c":24.67,"h":25.3101,"l":24.41,"n":9509,"o":25.31,"t":"2025-12-18T05:00:00Z","v":480779,"vw":24.744297},{"c":23.99,"h":24.49,"l":23.455,"n":11573,"o":24.49,"t":"2025-12-19T05:00:00Z","v":2802183,"vw":23.982475},{"c":24.14,"h":24.55,"l":23.66,"n":8264,"o":23.9,"t":"2025-12-22T05:00:00Z","v":382945,"vw":24.241357},{"c":24,"h":24.2,"l":23.81,"n":7622,"o":24.2,"t":"2025-12-23T05:00:00Z","v":400017,"vw":23.95784},{"c":24.25,"h":24.32,"l":23.91,"n":3475,"o":24.08,"t":"2025-12-24T05:00:00Z","v":207678,"vw":24.153877},{"c":24.19,"h":24.3,"l":23.94,"n":5343,"o":24.1,"t":"2025-12-26T05:00:00Z","v":193123,"vw":24.139472},{"c":24.17,"h":24.65,"l":24.05,"n":5957,"o":24.19,"t":"2025-12-29T05:00:00Z","v":224633,"vw":24.245281},{"c":24.44,"h":24.51,"l":23.95,"n":5798,"o":24.06,"t":"2025-12-30T05:00:00Z","v":247786,"vw":24.326743},{"c":24.3,"h":24.6199,"l":24.23,"n":4765,"o":24.46,"t":"2025-12-31T05:00:00Z","v":221333,"vw":24.374346},{"c":24.09,"h":24.435,"l":23.9,"n":5169,"o":24.36,"t":"2026-01-02T05:00:00Z","v":258026,"vw":24.139534},{"c":23.98,"h":24.3799,"l":23.8,"n":7606,"o":23.86,"t":"2026-01-05T05:00:00Z","v":358113,"vw":24.026984},{"c":24.37,"h":24.5,"l":23.77,"n":6276,"o":23.98,"t":"2026-01-06T05:00:00Z","v":254095,"vw":24.282366},{"c":23.99,"h":24.545,"l":23.645,"n":5564,"o":24.48,"t":"2026-01-07T05:00:00Z","v":229791,"vw":23.927775},{"c":24.75,"h":24.77,"l":23.85,"n":6118,"o":23.85,"t":"2026-01-08T05:00:00Z","v":198783,"vw":24.560872},{"c":24.76,"h":24.905,"l":24.385,"n":5877,"o":24.85,"t":"2026-01-09T05:00:00Z","v":186820,"vw":24.703492},{"c":24.93,"h":25.125,"l":24.35,"n":5818,"o":24.77,"t":"2026-01-12T05:00:00Z","v":208279,"vw":24.846054},{"c":24.55,"h":25.325,"l":24.53,"n":6831,"o":24.96,"t":"2026-01-13T05:00:00Z","v":302392,"vw":24.76899},{"c":25.05,"h":25.15,"l":24.5,"n":7795,"o":24.5,"t":"2026-01-14T05:00:00Z","v":340265,"vw":24.985397},{"c":24.86,"h":25.1775,"l":24.59,"n":5788,"o":24.94,"t":"2026-01-15T05:00:00Z","v":287432,"vw":24.971195},{"c":23.83,"h":24.775,"l":23.67,"n":6528,"o":24.77,"t":"2026-01-16T05:00:00Z","v":352588,"vw":23.949521},{"c":24.18,"h":24.18,"l":23.05,"n":6164,"o":23.6,"t":"2026-01-20T05:00:00Z","v":237094,"vw":23.851924},{"c":24.93,"h":24.94,"l":24.13,"n":5690,"o":24.29,"t":"2026-01-21T05:00:00Z","v":205678,"vw":24.761278},{"c":25.17,"h":25.9299,"l":24.94,"n":7012,"o":25.06,"t":"2026-01-22T05:00:00Z","v":277529,"vw":25.358971},{"c":25.16,"h":25.18,"l":24.75,"n":4763,"o":24.95,"t":"2026-01-23T05:00:00Z","v":314511,"vw":25.035509},{"c":25.01,"h":25.25,"l":24.8,"n":5555,"o":25.21,"t":"2026-01-26T05:00:00Z","v":167734,"vw":24.98274},{"c":24.9,"h":25.06,"l":24.61,"n":4082,"o":24.95,"t":"2026-01-27T05:00:00Z","v":143880,"vw":24.835783},{"c":24.44,"h":25.0986,"l":24.29,"n":5181,"o":24.89,"t":"2026-01-28T05:00:00Z","v":197609,"vw":24.610251},{"c":25.11,"h":25.135,"l":24.27,"n":4832,"o":24.61,"t":"2026-01-29T05:00:00Z","v":188769,"vw":24.852182},{"c":24.91,"h":25.25,"l":24.42,"n":6221,"o":24.94,"t":"2026-01-30T05:00:00Z","v":239725,"vw":24.824444},{"c":25.1,"h":25.22,"l":24.5,"n":5163,"o":24.74,"t":"2026-02-02T05:00:00Z","v":153267,"vw":25.041447},{"c":25.38,"h":25.74,"l":24.9,"n":4868,"o":25.02,"t":"2026-02-03T05:00:00Z","v":198540,"vw":25.362132},{"c":26.4,"h":26.59,"l":25.55,"n":6157,"o":25.55,"t":"2026-02-04T05:00:00Z","v":173035,"vw":26.31354},{"c":25.86,"h":26.49,"l":25.595,"n":6610,"o":26.33,"t":"2026-02-05T05:00:00Z","v":200253,"vw":25.896484},{"c":26.27,"h":26.4369,"l":25.76,"n":4103,"o":25.76,"t":"2026-02-06T05:00:00Z","v":177372,"vw":26.192674},{"c":25.8,"h":26.5,"l":25.5,"n":4520,"o":26.46,"t":"2026-02-09T05:00:00Z","v":216418,"vw":25.829736},{"c":26.24,"h":26.5,"l":25.8,"n":4392,"o":25.8,"t":"2026-02-10T05:00:00Z","v":152956,"vw":26.27834},{"c":26.16,"h":26.41,"l":25.8301,"n":5027,"o":26.26,"t":"2026-02-11T05:00:00Z","v":159269,"vw":26.095851},{"c":25.8,"h":26.3,"l":25.57,"n":5410,"o":26.22,"t":"2026-02-12T05:00:00Z","v":186027,"vw":25.80662},{"c":25.74,"h":25.91,"l":24.76,"n":7724,"o":25.8,"t":"2026-02-13T05:00:00Z","v":299064,"vw":25.630496},{"c":25.7,"h":25.92,"l":25.1201,"n":5667,"o":25.75,"t":"2026-02-17T05:00:00Z","v":203094,"vw":25.644197},{"c":25.56,"h":25.84,"l":25.18,"n":4475,"o":25.55,"t":"2026-02-18T05:00:00Z","v":152299,"vw":25.589844},{"c":25.55,"h":25.58,"l":24.76,"n":5670,"o":25.31,"t":"2026-02-19T05:00:00Z","v":181395,"vw":25.359282},{"c":25.93,"h":25.935,"l":25.25,"n":6745,"o":25.6,"t":"2026-02-20T05:00:00Z","v":238639,"vw":25.766446},{"c":25.34,"h":26.25,"l":24.9,"n":6355,"o":25.82,"t":"2026-02-23T05:00:00Z","v":334617,"vw":25.35594},{"c":25.81,"h":25.8399,"l":25.21,"n":5268,"o":25.44,"t":"2026-02-24T05:00:00Z","v":242473,"vw":25.603041},{"c":20.34,"h":22.5,"l":19.67,"n":19842,"o":21.662,"t":"2026-02-25T05:00:00Z","v":1326057,"vw":20.487471},{"c":19.78,"h":20.4,"l":19.25,"n":12985,"o":20.4,"t":"2026-02-26T05:00:00Z","v":737334,"vw":19.704635},{"c":19,"h":19.59,"l":18.48,"n":10856,"o":19.55,"t":"2026-02-27T05:00:00Z","v":973693,"vw":18.936644},{"c":19.17,"h":19.21,"l":18.42,"n":8998,"o":18.7,"t":"2026-03-02T05:00:00Z","v":520543,"vw":19.055341},{"c":18.51,"h":19.07,"l":18.5,"n":8585,"o":18.78,"t":"2026-03-03T05:00:00Z","v":372407,"vw":18.686172},{"c":18.69,"h":18.87,"l":18.1,"n":8222,"o":18.51,"t":"2026-03-04T05:00:00Z","v":379668,"vw":18.576053},{"c":18.81,"h":19,"l":18.43,"n":6645,"o":18.65,"t":"2026-03-05T05:00:00Z","v":311146,"vw":18.784759},{"c":18.63,"h":18.67,"l":18.32,"n":8790,"o":18.53,"t":"2026-03-06T05:00:00Z","v":365407,"vw":18.547327},{"c":18.29,"h":18.48,"l":17.74,"n":8003,"o":18.48,"t":"2026-03-09T04:00:00Z","v":480414,"vw":18.171438},{"c":18.21,"h":18.43,"l":17.86,"n":5709,"o":18.16,"t":"2026-03-10T04:00:00Z","v":255634,"vw":18.153423},{"c":18.23,"h":18.3799,"l":17.96,"n":5533,"o":18.13,"t":"2026-03-11T04:00:00Z","v":211279,"vw":18.172226},{"c":18.17,"h":18.4,"l":17.82,"n":7085,"o":18.06,"t":"2026-03-12T04:00:00Z","v":325469,"vw":18.075229},{"c":17.89,"h":18.3,"l":17.7181,"n":6680,"o":18.3,"t":"2026-03-13T04:00:00Z","v":230333,"vw":17.914009},{"c":17.4,"h":18.155,"l":17.3,"n":6323,"o":18,"t":"2026-03-16T04:00:00Z","v":274209,"vw":17.568633},{"c":17.28,"h":17.865,"l":17.28,"n":7313,"o":17.43,"t":"2026-03-17T04:00:00Z","v":302057,"vw":17.471768},{"c":16.73,"h":17.27,"l":16.72,"n":7201,"o":17.22,"t":"2026-03-18T04:00:00Z","v":250048,"vw":16.946362},{"c":17.04,"h":17.3,"l":16.61,"n":6568,"o":16.81,"t":"2026-03-19T04:00:00Z","v":335377,"vw":17.014383},{"c":16.5,"h":17.2,"l":16.45,"n":7933,"o":17.13,"t":"2026-03-20T04:00:00Z","v":575759,"vw":16.557615},{"c":17.19,"h":17.36,"l":16.73,"n":5915,"o":16.84,"t":"2026-03-23T04:00:00Z","v":286479,"vw":17.159398},{"c":18.03,"h":18.39,"l":16.95,"n":7427,"o":17,"t":"2026-03-24T04:00:00Z","v":339738,"vw":17.991184},{"c":18.63,"h":18.7,"l":17.72,"n":7092,"o":18.17,"t":"2026-03-25T04:00:00Z","v":302181,"vw":18.395521},{"c":18.39,"h":19.25,"l":18.23,"n":10342,"o":18.41,"t":"2026-03-26T04:00:00Z","v":415911,"vw":18.537664},{"c":18.6,"h":19.01,"l":18.185,"n":7324,"o":18.39,"t":"2026-03-27T04:00:00Z","v":422992,"vw":18.608883},{"c":18.41,"h":18.775,"l":18.3,"n":8515,"o":18.61,"t":"2026-03-30T04:00:00Z","v":218769,"vw":18.470324},{"c":18.39,"h":18.69,"l":18.18,"n":5913,"o":18.49,"t":"2026-03-31T04:00:00Z","v":208792,"vw":18.349056},{"c":18.34,"h":18.6496,"l":18.25,"n":4672,"o":18.3,"t":"2026-04-01T04:00:00Z","v":221752,"vw":18.356102},{"c":18.49,"h":18.55,"l":18,"n":5470,"o":18.32,"t":"2026-04-02T04:00:00Z","v":203478,"vw":18.444369},{"c":19.17,"h":19.3,"l":18.49,"n":4230,"o":18.51,"t":"2026-04-06T04:00:00Z","v":175955,"vw":19.063438},{"c":19.07,"h":19.36,"l":18.85,"n":4651,"o":19.03,"t":"2026-04-07T04:00:00Z","v":187700,"vw":19.080929},{"c":18.43,"h":19.5,"l":18.37,"n":5718,"o":19.07,"t":"2026-04-08T04:00:00Z","v":217989,"vw":18.674334},{"c":18.91,"h":18.97,"l":18.01,"n":6898,"o":18.55,"t":"2026-04-09T04:00:00Z","v":271626,"vw":18.732808},{"c":18.77,"h":19.2925,"l":18.54,"n":4327,"o":18.97,"t":"2026-04-10T04:00:00Z","v":250776,"vw":18.768306},{"c":19.33,"h":19.4352,"l":18.445,"n":4870,"o":18.65,"t":"2026-04-13T04:00:00Z","v":202583,"vw":19.066655},{"c":19.72,"h":19.77,"l":19.07,"n":4367,"o":19.07,"t":"2026-04-14T04:00:00Z","v":194523,"vw":19.637753},{"c":19.98,"h":20.25,"l":19.54,"n":5403,"o":19.66,"t":"2026-04-15T04:00:00Z","v":240905,"vw":19.985815},{"c":20.05,"h":20.105,"l":19.84,"n":3993,"o":19.96,"t":"2026-04-16T04:00:00Z","v":140208,"vw":19.996607},{"c":20.03,"h":20.78,"l":19.955,"n":5807,"o":20.23,"t":"2026-04-17T04:00:00Z","v":256329,"vw":20.239732},{"c":19.95,"h":20.2,"l":19.9001,"n":4455,"o":20.06,"t":"2026-04-20T04:00:00Z","v":186923,"vw":19.983661},{"c":19.81,"h":20.17,"l":19.745,"n":4387,"o":19.97,"t":"2026-04-21T04:00:00Z","v":196580,"vw":19.864949},{"c":20.03,"h":20.19,"l":19.83,"n":4052,"o":19.83,"t":"2026-04-22T04:00:00Z","v":153832,"vw":20.033358},{"c":20.19,"h":20.25,"l":19.95,"n":4449,"o":20.03,"t":"2026-04-23T04:00:00Z","v":177488,"vw":20.127928},{"c":20.22,"h":20.455,"l":20.0601,"n":4101,"o":20.19,"t":"2026-04-24T04:00:00Z","v":176122,"vw":20.272662},{"c":20.25,"h":20.46,"l":20.145,"n":3087,"o":20.36,"t":"2026-04-27T04:00:00Z","v":104333,"vw":20.279055},{"c":20.21,"h":20.715,"l":20.21,"n":6242,"o":20.35,"t":"2026-04-28T04:00:00Z","v":208366,"vw":20.368929},{"c":19.16,"h":19.6699,"l":17.17,"n":12019,"o":19.37,"t":"2026-04-29T04:00:00Z","v":531407,"vw":18.646738},{"c":19.94,"h":20.25,"l":18.77,"n":8823,"o":18.77,"t":"2026-04-30T04:00:00Z","v":393237,"vw":19.866878},{"c":19.4,"h":20.34,"l":19.18,"n":6387,"o":20,"t":"2026-05-01T04:00:00Z","v":227208,"vw":19.579997},{"c":19.03,"h":19.47,"l":18.75,"n":5737,"o":19.4,"t":"2026-05-04T04:00:00Z","v":199803,"vw":19.080001},{"c":19.97,"h":20.2499,"l":18.8,"n":5215,"o":19.03,"t":"2026-05-05T04:00:00Z","v":185344,"vw":19.823711},{"c":19.32,"h":20.5,"l":19.31,"n":5867,"o":19.93,"t":"2026-05-06T04:00:00Z","v":157118,"vw":19.485911},{"c":19.09,"h":19.5,"l":18.97,"n":6304,"o":19.24,"t":"2026-05-07T04:00:00Z","v":173566,"vw":19.135061},{"c":19.7,"h":19.91,"l":18.865,"n":4431,"o":19.12,"t":"2026-05-08T04:00:00Z","v":172528,"vw":19.63638},{"c":18.63,"h":19.67,"l":18.56,"n":5286,"o":19.67,"t":"2026-05-11T04:00:00Z","v":207807,"vw":18.820534},{"c":18.29,"h":18.65,"l":18.08,"n":5021,"o":18.65,"t":"2026-05-12T04:00:00Z","v":143982,"vw":18.264689},{"c":18.1,"h":18.6,"l":17.95,"n":4168,"o":18.6,"t":"2026-05-13T04:00:00Z","v":165545,"vw":18.11846},{"c":18.23,"h":18.48,"l":18.1,"n":4376,"o":18.17,"t":"2026-05-14T04:00:00Z","v":115817,"vw":18.282028},{"c":18.23,"h":18.4299,"l":17.789,"n":5414,"o":18.02,"t":"2026-05-15T04:00:00Z","v":249316,"vw":18.199619},{"c":18.27,"h":18.645,"l":18.15,"n":4344,"o":18.27,"t":"2026-05-18T04:00:00Z","v":196673,"vw":18.318271},{"c":17.8,"h":18.2499,"l":17.68,"n":3792,"o":18.18,"t":"2026-05-19T04:00:00Z","v":128480,"vw":17.826911},{"c":18.07,"h":18.2,"l":17.5114,"n":4274,"o":17.74,"t":"2026-05-20T04:00:00Z","v":168855,"vw":18.036719},{"c":18.1,"h":18.575,"l":17.61,"n":4172,"o":18.25,"t":"2026-05-21T04:00:00Z","v":143869,"vw":18.060553},{"c":18.05,"h":18.36,"l":17.875,"n":3180,"o":18.36,"t":"2026-05-22T04:00:00Z","v":166541,"vw":18.029606},{"c":17.8,"h":18.12,"l":17.7,"n":5341,"o":18.12,"t":"2026-05-26T04:00:00Z","v":207804,"vw":17.813955},{"c":18.28,"h":18.47,"l":17.93,"n":5303,"o":17.93,"t":"2026-05-27T04:00:00Z","v":166373,"vw":18.221841},{"c":18.46,"h":18.64,"l":18.26,"n":4082,"o":18.35,"t":"2026-05-28T04:00:00Z","v":153808,"vw":18.452609},{"c":17.65,"h":18.28,"l":17.6,"n":3779,"o":18.28,"t":"2026-05-29T04:00:00Z","v":131290,"vw":17.829429},{"c":17.07,"h":17.59,"l":17.02,"n":4999,"o":17.5,"t":"2026-06-01T04:00:00Z","v":184347,"vw":17.19412},{"c":16.82,"h":17.19,"l":16.56,"n":5557,"o":17.02,"t":"2026-06-02T04:00:00Z","v":198567,"vw":16.779264},{"c":16.29,"h":17,"l":16.29,"n":6966,"o":16.79,"t":"2026-06-03T04:00:00Z","v":210329,"vw":16.548564},{"c":16.27,"h":16.77,"l":16.01,"n":6500,"o":16.53,"t":"2026-06-04T04:00:00Z","v":224185,"vw":16.272538},{"c":16.51,"h":16.82,"l":16.36,"n":4267,"o":16.41,"t":"2026-06-05T04:00:00Z","v":122322,"vw":16.504019},{"c":16.5,"h":16.72,"l":16.47,"n":4636,"o":16.53,"t":"2026-06-08T04:00:00Z","v":137572,"vw":16.561723},{"c":16.5,"h":16.865,"l":16.43,"n":4807,"o":16.57,"t":"2026-06-09T04:00:00Z","v":162903,"vw":16.571783},{"c":16.42,"h":16.79,"l":16.4,"n":4044,"o":16.58,"t":"2026-06-10T04:00:00Z","v":137951,"vw":16.575262},{"c":16.24,"h":16.7399,"l":15.78,"n":5907,"o":16.49,"t":"2026-06-11T04:00:00Z","v":212584,"vw":16.132732},{"c":16.5,"h":16.63,"l":16.24,"n":4827,"o":16.36,"t":"2026-06-12T04:00:00Z","v":178835,"vw":16.488955},{"c":16.3,"h":16.685,"l":16.14,"n":5327,"o":16.61,"t":"2026-06-15T04:00:00Z","v":198866,"vw":16.306785},{"c":16.32,"h":16.52,"l":16.18,"n":4260,"o":16.35,"t":"2026-06-16T04:00:00Z","v":210218,"vw":16.286064},{"c":15.76,"h":16.45,"l":15.72,"n":7158,"o":16.3,"t":"2026-06-17T04:00:00Z","v":243414,"vw":15.975078},{"c":16.44,"h":16.6,"l":15.85,"n":5335,"o":15.96,"t":"2026-06-18T04:00:00Z","v":278401,"vw":16.376109},{"c":16.25,"h":16.53,"l":16.13,"n":4723,"o":16.33,"t":"2026-06-22T04:00:00Z","v":214009,"vw":16.314532},{"c":16.9,"h":16.93,"l":16.29,"n":4435,"o":16.31,"t":"2026-06-23T04:00:00Z","v":213649,"vw":16.717268},{"c":16.76,"h":17.31,"l":16.737,"n":5726,"o":16.9,"t":"2026-06-24T04:00:00Z","v":185204,"vw":16.888959},{"c":16.35,"h":16.78,"l":16.13,"n":6102,"o":16.76,"t":"2026-06-25T04:00:00Z","v":155121,"vw":16.314787},{"c":17.13,"h":17.31,"l":16.35,"n":6415,"o":16.35,"t":"2026-06-26T04:00:00Z","v":788851,"vw":17.023164},{"c":16.74,"h":17.07,"l":16.46,"n":6490,"o":17.07,"t":"2026-06-29T04:00:00Z","v":255032,"vw":16.678513},{"c":17.52,"h":17.53,"l":16.15,"n":7272,"o":16.73,"t":"2026-06-30T04:00:00Z","v":371371,"vw":17.135719},{"c":17.36,"h":17.57,"l":16.74,"n":6935,"o":17.44,"t":"2026-07-01T04:00:00Z","v":233763,"vw":17.130966},{"c":16.98,"h":17.98,"l":16.97,"n":5297,"o":17.48,"t":"2026-07-02T04:00:00Z","v":202501,"vw":17.401604},{"c":16.45,"h":17.49,"l":15.9,"n":7650,"o":16.98,"t":"2026-07-06T04:00:00Z","v":278684,"vw":16.262321},{"c":16.63,"h":17.03,"l":16.57,"n":5261,"o":16.7,"t":"2026-07-07T04:00:00Z","v":157633,"vw":16.684063},{"c":16.41,"h":16.62,"l":16.14,"n":5049,"o":16.62,"t":"2026-07-08T04:00:00Z","v":170222,"vw":16.440806},{"c":16.55,"h":16.57,"l":16.1032,"n":4387,"o":16.41,"t":"2026-07-09T04:00:00Z","v":161631,"vw":16.460247},{"c":17.06,"h":17.13,"l":16.55,"n":3586,"o":16.55,"t":"2026-07-10T04:00:00Z","v":106945,"vw":16.971686},{"c":17.51,"h":17.71,"l":16.975,"n":5902,"o":17.15,"t":"2026-07-13T04:00:00Z","v":227326,"vw":17.50491},{"c":17.14,"h":17.52,"l":16.9808,"n":4972,"o":17.52,"t":"2026-07-14T04:00:00Z","v":220070,"vw":17.165429},{"c":17.23,"h":17.56,"l":17.02,"n":4404,"o":17.22,"t":"2026-07-15T04:00:00Z","v":154689,"vw":17.225023},{"c":18.37,"h":18.55,"l":17.365,"n":5104,"o":17.41,"t":"2026-07-16T04:00:00Z","v":187213,"vw":18.306944},{"c":17.86,"h":18.6723,"l":17.7,"n":4860,"o":18.39,"t":"2026-07-17T04:00:00Z","v":142226,"vw":17.967991},{"c":18.21,"h":18.45,"l":17.7251,"n":5456,"o":17.83,"t":"2026-07-20T04:00:00Z","v":144644,"vw":18.207957},{"c":17.91,"h":18.1,"l":17.7,"n":4170,"o":18.01,"t":"2026-07-21T04:00:00Z","v":146655,"vw":17.902648},{"c":18.1,"h":18.45,"l":17.8,"n":5266,"o":18.03,"t":"2026-07-22T04:00:00Z","v":127096,"vw":18.164197},{"c":17.65,"h":17.72,"l":17.345,"n":4091,"o":17.72,"t":"2026-07-23T04:00:00Z","v":127649,"vw":17.555071},{"c":17.69,"h":17.97,"l":17.4,"n":3358,"o":17.78,"t":"2026-07-24T04:00:00Z","v":139133,"vw":17.689639},{"c":17.96,"h":18.05,"l":17.56,"n":5228,"o":17.74,"t":"2026-07-27T04:00:00Z","v":144712,"vw":17.854021},{"c":18.71,"h":19.14,"l":18.34,"n":4644,"o":18.34,"t":"2026-07-28T04:00:00Z","v":149421,"vw":18.776367},{"c":18.88,"h":20.415,"l":18.805,"n":5517,"o":20.01,"t":"2026-07-29T04:00:00Z","v":206015,"vw":19.550531},{"c":17.74,"h":19.19,"l":17.66,"n":6735,"o":19.19,"t":"2026-07-30T04:00:00Z","v":289711,"vw":17.998982},{"c":17.7,"h":18.08,"l":17.47,"n":4379,"o":17.68,"t":"2026-07-31T04:00:00Z","v":149530,"vw":17.747122},{"c":17.3,"h":18.3,"l":17.2,"n":3764,"o":17.99,"t":"2026-08-03T04:00:00Z","v":150078,"vw":17.359028},{"c":17.11,"h":17.4475,"l":16.91,"n":5074,"o":17.04,"t":"2026-08-04T04:00:00Z","v":165787,"vw":17.092206},{"c":17.69,"h":17.8,"l":16.8483,"n":4609,"o":17.16,"t":"2026-08-05T04:00:00Z","v":223769,"vw":17.551925},{"c":17.32,"h":18.14,"l":17.24,"n":6733,"o":17.83,"t":"2026-08-06T04:00:00Z","v":321191,"vw":17.796405},{"c":17.53,"h":17.81,"l":16.99,"n":4360,"o":17.18,"t":"2026-08-07T04:00:00Z","v":133751,"vw":17.496843},{"c":17.79,"h":17.81,"l":16.94,"n":6747,"o":17.45,"t":"2026-08-10T04:00:00Z","v":289292,"vw":17.529586},{"c":18.37,"h":18.39,"l":17.55,"n":4919,"o":17.6,"t":"2026-08-11T04:00:00Z","v":196686,"vw":18.118254},{"c":17.81,"h":18.51,"l":17.35,"n":6383,"o":18.31,"t":"2026-08-12T04:00:00Z","v":276547,"vw":17.861618},{"c":18.15,"h":18.5,"l":17.84,"n":5362,"o":17.84,"t":"2026-08-13T04:00:00Z","v":242825,"vw":18.213106},{"c":17.72,"h":17.94,"l":17.5,"n":4267,"o":17.94,"t":"2026-08-14T04:00:00Z","v":143789,"vw":17.687095},{"c":17.89,"h":17.97,"l":17.485,"n":4610,"o":17.53,"t":"2026-08-17T04:00:00Z","v":186088,"vw":17.70162},{"c":17.5,"h":18.02,"l":17.38,"n":3381,"o":17.95,"t":"2026-08-18T04:00:00Z","v":124917,"vw":17.533293},{"c":18.07,"h":18.25,"l":17.66,"n":4482,"o":17.66,"t":"2026-08-19T04:00:00Z","v":134560,"vw":18.069002},{"c":17.75,"h":17.945,"l":17.46,"n":3070,"o":17.86,"t":"2026-08-20T04:00:00Z","v":108739,"vw":17.762108},{"c":18.06,"h":18.08,"l":17.602,"n":3356,"o":17.84,"t":"2026-08-21T04:00:00Z","v":101847,"vw":17.910577},{"c":17.95,"h":18.4,"l":17.93,"n":3281,"o":18.22,"t":"2026-08-24T04:00:00Z","v":110020,"vw":18.115044},{"c":17.91,"h":17.93,"l":17.49,"n":2510,"o":17.77,"t":"2026-08-25T04:00:00Z","v":91829,"vw":17.773022},{"c":17.44,"h":17.87,"l":17.43,"n":3230,"o":17.87,"t":"2026-08-26T04:00:00Z","v":111242,"vw":17.536437},{"c":16.28,"h":17.5,"l":16.25,"n":3566,"o":17.25,"t":"2026-08-27T04:00:00Z","v":173338,"vw":16.703412},{"c":16.85,"h":16.99,"l":16.44,"n":3984,"o":16.44,"t":"2026-08-28T04:00:00Z","v":186008,"vw":16.79623},{"c":16.61,"h":16.72,"l":16.34,"n":4479,"o":16.72,"t":"2026-08-31T04:00:00Z","v":345034,"vw":16.486834},{"c":16.47,"h":16.615,"l":16.3,"n":5059,"o":16.56,"t":"2026-09-01T04:00:00Z","v":258434,"vw":16.454018},{"c":16.83,"h":17.06,"l":16.43,"n":4699,"o":16.49,"t":"2026-09-02T04:00:00Z","v":254841,"vw":16.748762},{"c":16.34,"h":16.92,"l":16.05,"n":4902,"o":16.92,"t":"2026-09-03T04:00:00Z","v":236912,"vw":16.298085},{"c":16.4,"h":16.47,"l":15.94,"n":5918,"o":16.2,"t":"2026-09-04T04:00:00Z","v":305768,"vw":16.252866},{"c":16.21,"h":16.53,"l":16.17,"n":4210,"o":16.38,"t":"2026-09-08T04:00:00Z","v":182261,"vw":16.263268},{"c":15.09,"h":16.27,"l":14.99,"n":6565,"o":16.13,"t":"2026-09-09T04:00:00Z","v":269056,"vw":15.47979},{"c":15.11,"h":15.47,"l":15.03,"n":4836,"o":15.1,"t":"2026-09-10T04:00:00Z","v":261173,"vw":15.180377},{"c":14.76,"h":15.27,"l":14.74,"n":4890,"o":15.11,"t":"2026-09-11T04:00:00Z","v":300430,"vw":14.886275},{"c":14.83,"h":15.4,"l":14.7,"n":4855,"o":15,"t":"2026-09-14T04:00:00Z","v":227854,"vw":14.885771},{"c":14.4,"h":14.77,"l":14.23,"n":6077,"o":14.77,"t":"2026-09-15T04:00:00Z","v":218538,"vw":14.402493},{"c":14.36,"h":14.6998,"l":14.29,"n":5423,"o":14.44,"t":"2026-09-16T04:00:00Z","v":283242,"vw":14.404412},{"c":14.39,"h":14.65,"l":14.23,"n":6111,"o":14.43,"t":"2026-09-17T04:00:00Z","v":249730,"vw":14.457119},{"c":14.13,"h":14.435,"l":14.0201,"n":5451,"o":14.22,"t":"2026-09-18T04:00:00Z","v":387363,"vw":14.156586},{"c":13.39,"h":14.2,"l":13.33,"n":9422,"o":14.02,"t":"2026-09-21T04:00:00Z","v":696527,"vw":13.62081},{"c":13.5,"h":13.75,"l":13.31,"n":4728,"o":13.5,"t":"2026-09-22T04:00:00Z","v":298050,"vw":13.512793},{"c":12.94,"h":13.51,"l":12.83,"n":6004,"o":13.51,"t":"2026-09-23T04:00:00Z","v":292427,"vw":12.959242},{"c":12.74,"h":13.06,"l":12.66,"n":6048,"o":13.06,"t":"2026-09-24T04:00:00Z","v":356265,"vw":12.779113},{"c":12.82,"h":12.88,"l":12.655,"n":4514,"o":12.68,"t":"2026-09-25T04:00:00Z","v":233843,"vw":12.782832},{"c":12.78,"h":12.9772,"l":12.5,"n":4457,"o":12.82,"t":"2026-09-28T04:00:00Z","v":221356,"vw":12.755512},{"c":13.34,"h":13.46,"l":12.6,"n":6532,"o":12.78,"t":"2026-09-29T04:00:00Z","v":414677,"vw":13.180309},{"c":13.25,"h":13.5,"l":12.88,"n":6612,"o":13.4,"t":"2026-09-30T04:00:00Z","v":403988,"vw":13.251001},{"c":12.88,"h":13.2,"l":12.75,"n":4697,"o":13.2,"t":"2026-10-01T04:00:00Z","v":197786,"vw":12.885418},{"c":12.79,"h":13.1399,"l":12.75,"n":4490,"o":12.96,"t":"2026-10-02T04:00:00Z","v":194306,"vw":12.901678},{"c":12.77,"h":13.12,"l":12.42,"n":6192,"o":12.74,"t":"2026-10-05T04:00:00Z","v":389541,"vw":12.80806},{"c":13.02,"h":13.235,"l":12.83,"n":5039,"o":12.83,"t":"2026-10-06T04:00:00Z","v":220790,"vw":13.036711},{"c":13.04,"h":13.1921,"l":12.77,"n":4672,"o":13.03,"t":"2026-10-07T04:00:00Z","v":188080,"vw":13.04693},{"c":13.77,"h":13.99,"l":13,"n":7112,"o":13.02,"t":"2026-10-08T04:00:00Z","v":409779,"vw":13.74477},{"c":13.78,"h":13.96,"l":13.02,"n":4880,"o":13.69,"t":"2026-10-09T04:00:00Z","v":265199,"vw":13.810503},{"c":14.36,"h":14.42,"l":13.53,"n":5542,"o":13.76,"t":"2026-10-12T04:00:00Z","v":237284,"vw":14.255965},{"c":14.61,"h":14.675,"l":14.21,"n":4419,"o":14.5,"t":"2026-10-13T04:00:00Z","v":277502,"vw":14.558925},{"c":14.6,"h":14.7,"l":14.25,"n":5745,"o":14.63,"t":"2026-10-14T04:00:00Z","v":342912,"vw":14.500852},{"c":15.4,"h":15.53,"l":14.63,"n":7074,"o":14.82,"t":"2026-10-15T04:00:00Z","v":422157,"vw":15.340625},{"c":15.12,"h":15.72,"l":14.93,"n":4851,"o":15.6,"t":"2026-10-16T04:00:00Z","v":235610,"vw":15.229716},{"c":15.02,"h":15.135,"l":14.84,"n":4490,"o":15.01,"t":"2026-10-19T04:00:00Z","v":223288,"vw":15.026928},{"c":15.13,"h":15.4,"l":14.77,"n":3708,"o":15.19,"t":"2026-10-20T04:00:00Z","v":229245,"vw":15.157367},{"c":14.88,"h":15.09,"l":14.71,"n":4574,"o":15.01,"t":"2026-10-21T04:00:00Z","v":242132,"vw":14.87606},{"c":16.25,"h":16.25,"l":15.06,"n":5507,"o":15.06,"t":"2026-10-22T04:00:00Z","v":276785,"vw":16.060462},{"c":15.73,"h":16.27,"l":15.61,"n":3407,"o":15.86,"t":"2026-10-23T04:00:00Z","v":182251,"vw":15.734376},{"c":15.52,"h":15.97,"l":15.44,"n":2715,"o":15.79,"t":"2026-10-26T04:00:00Z","v":141293,"vw":15.585462},{"c":15.32,"h":15.4551,"l":15.13,"n":3889,"o":15.44,"t":"2026-10-27T04:00:00Z","v":197439,"vw":15.280874},{"c":16.73,"h":16.79,"l":15.49,"n":6758,"o":15.55,"t":"2026-10-28T04:00:00Z","v":303760,"vw":16.264312},{"c":17.21,"h":17.3,"l":16.64,"n":5403,"o":16.93,"t":"2026-10-29T04:00:00Z","v":392761,"vw":17.013503},{"c":17.12,"h":17.76,"l":16.85,"n":5762,"o":17.34,"t":"2026-10-30T04:00:00Z","v":349394,"vw":17.310255},{"c":17.74,"h":17.89,"l":17.285,"n":4441,"o":17.5,"t":"2026-11-02T05:00:00Z","v":278759,"vw":17.674079}],"volatilityBars":[{"c":14.6,"h":14.7,"l":14.5,"n":90,"o":14.63,"t":"2026-10-14T13:30:00Z","v":6036,"vw":14.607303},{"c":14.39,"h":14.545,"l":14.39,"n":89,"o":14.53,"t":"2026-10-14T13:45:00Z","v":2430,"vw":14.495909},{"c":14.28,"h":14.37,"l":14.28,"n":67,"o":14.37,"t":"2026-10-14T14:00:00Z","v":3164,"vw":14.342699},{"c":14.36,"h":14.398,"l":14.32,"n":128,"o":14.33,"t":"2026-10-14T14:15:00Z","v":6677,"vw":14.357618},{"c":14.44,"h":14.4699,"l":14.38,"n":54,"o":14.385,"t":"2026-10-14T14:30:00Z","v":3341,"vw":14.421455},{"c":14.395,"h":14.425,"l":14.39,"n":76,"o":14.41,"t":"2026-10-14T14:45:00Z","v":3133,"vw":14.40781},{"c":14.35,"h":14.39,"l":14.35,"n":31,"o":14.35,"t":"2026-10-14T15:00:00Z","v":1432,"vw":14.367191},{"c":14.34,"h":14.42,"l":14.335,"n":133,"o":14.355,"t":"2026-10-14T15:15:00Z","v":4758,"vw":14.359577},{"c":14.33,"h":14.38,"l":14.33,"n":102,"o":14.345,"t":"2026-10-14T15:30:00Z","v":4371,"vw":14.355918},{"c":14.26,"h":14.35,"l":14.26,"n":61,"o":14.33,"t":"2026-10-14T15:45:00Z","v":2631,"vw":14.303235},{"c":14.29,"h":14.35,"l":14.25,"n":167,"o":14.25,"t":"2026-10-14T16:00:00Z","v":6707,"vw":14.314314},{"c":14.275,"h":14.275,"l":14.26,"n":35,"o":14.275,"t":"2026-10-14T16:15:00Z","v":1395,"vw":14.273527},{"c":14.33,"h":14.35,"l":14.28,"n":99,"o":14.28,"t":"2026-10-14T16:30:00Z","v":4290,"vw":14.321642},{"c":14.305,"h":14.36,"l":14.3,"n":125,"o":14.3101,"t":"2026-10-14T16:45:00Z","v":5628,"vw":14.330089},{"c":14.38,"h":14.38,"l":14.305,"n":168,"o":14.305,"t":"2026-10-14T17:00:00Z","v":8564,"vw":14.344722},{"c":14.39,"h":14.41,"l":14.365,"n":97,"o":14.37,"t":"2026-10-14T17:15:00Z","v":5792,"vw":14.380851},{"c":14.43,"h":14.44,"l":14.39,"n":219,"o":14.39,"t":"2026-10-14T17:30:00Z","v":8504,"vw":14.411852},{"c":14.425,"h":14.43,"l":14.41,"n":136,"o":14.43,"t":"2026-10-14T17:45:00Z","v":9465,"vw":14.428468},{"c":14.445,"h":14.46,"l":14.425,"n":158,"o":14.425,"t":"2026-10-14T18:00:00Z","v":5208,"vw":14.437138},{"c":14.445,"h":14.47,"l":14.44,"n":127,"o":14.445,"t":"2026-10-14T18:15:00Z","v":5431,"vw":14.454482},{"c":14.51,"h":14.52,"l":14.44,"n":180,"o":14.445,"t":"2026-10-14T18:30:00Z","v":9062,"vw":14.469689},{"c":14.475,"h":14.53,"l":14.47,"n":243,"o":14.53,"t":"2026-10-14T18:45:00Z","v":22637,"vw":14.504345},{"c":14.48,"h":14.52,"l":14.475,"n":222,"o":14.475,"t":"2026-10-14T19:00:00Z","v":16699,"vw":14.496978},{"c":14.475,"h":14.51,"l":14.47,"n":141,"o":14.48,"t":"2026-10-14T19:15:00Z","v":9350,"vw":14.495583},{"c":14.47,"h":14.5,"l":14.44,"n":312,"o":14.475,"t":"2026-10-14T19:30:00Z","v":17372,"vw":14.471954},{"c":14.62,"h":14.64,"l":14.4,"n":1613,"o":14.46,"t":"2026-10-14T19:45:00Z","v":124191,"vw":14.548637},{"c":14.6,"h":14.6,"l":14.6,"n":22,"o":14.6,"t":"2026-10-14T20:00:00Z","v":33875,"vw":14.6},{"c":14.67,"h":14.67,"l":14.65,"n":3,"o":14.65,"t":"2026-10-15T11:00:00Z","v":400,"vw":14.655},{"c":14.995,"h":15.1,"l":14.63,"n":82,"o":14.82,"t":"2026-10-15T13:30:00Z","v":6761,"vw":14.947749},{"c":15.3964,"h":15.44,"l":14.91,"n":159,"o":14.91,"t":"2026-10-15T13:45:00Z","v":10733,"vw":15.177034},{"c":15.35,"h":15.5,"l":15.28,"n":285,"o":15.39,"t":"2026-10-15T14:00:00Z","v":15756,"vw":15.389074},{"c":15.36,"h":15.42,"l":15.34,"n":46,"o":15.4,"t":"2026-10-15T14:15:00Z","v":2266,"vw":15.376365},{"c":15.32,"h":15.43,"l":15.29,"n":100,"o":15.34,"t":"2026-10-15T14:30:00Z","v":5695,"vw":15.341576},{"c":15.115,"h":15.22,"l":14.95,"n":136,"o":15.22,"t":"2026-10-15T14:45:00Z","v":8730,"vw":15.11426},{"c":15.2225,"h":15.235,"l":15.14,"n":119,"o":15.17,"t":"2026-10-15T15:00:00Z","v":5065,"vw":15.18958},{"c":15.16,"h":15.2231,"l":15.16,"n":92,"o":15.21,"t":"2026-10-15T15:15:00Z","v":4897,"vw":15.18104},{"c":15.22,"h":15.25,"l":15.16,"n":204,"o":15.185,"t":"2026-10-15T15:30:00Z","v":7628,"vw":15.194059},{"c":15.185,"h":15.220643,"l":15.185,"n":59,"o":15.22,"t":"2026-10-15T15:45:00Z","v":3964,"vw":15.21307},{"c":15.16,"h":15.1799,"l":15.1201,"n":140,"o":15.16,"t":"2026-10-15T16:00:00Z","v":11274,"vw":15.148215},{"c":15.2,"h":15.22,"l":15.1401,"n":113,"o":15.16,"t":"2026-10-15T16:15:00Z","v":8375,"vw":15.201633},{"c":15.215,"h":15.215,"l":15.2,"n":13,"o":15.2,"t":"2026-10-15T16:30:00Z","v":411,"vw":15.21},{"c":15.21,"h":15.25,"l":15.2,"n":83,"o":15.215,"t":"2026-10-15T16:45:00Z","v":2741,"vw":15.221429},{"c":15.245,"h":15.29,"l":15.1953,"n":163,"o":15.1953,"t":"2026-10-15T17:00:00Z","v":18135,"vw":15.250254},{"c":15.25,"h":15.35,"l":15.24,"n":204,"o":15.255,"t":"2026-10-15T17:15:00Z","v":10257,"vw":15.305297},{"c":15.255,"h":15.315,"l":15.23,"n":159,"o":15.28,"t":"2026-10-15T17:30:00Z","v":6780,"vw":15.275199},{"c":15.305,"h":15.31,"l":15.2301,"n":113,"o":15.255,"t":"2026-10-15T17:45:00Z","v":5006,"vw":15.272734},{"c":15.38,"h":15.38,"l":15.305,"n":183,"o":15.31,"t":"2026-10-15T18:00:00Z","v":11282,"vw":15.346945},{"c":15.38,"h":15.39,"l":15.36,"n":131,"o":15.38,"t":"2026-10-15T18:15:00Z","v":4799,"vw":15.368877},{"c":15.49,"h":15.5,"l":15.3301,"n":526,"o":15.3301,"t":"2026-10-15T18:30:00Z","v":28797,"vw":15.447618},{"c":15.47,"h":15.53,"l":15.385,"n":474,"o":15.48,"t":"2026-10-15T18:45:00Z","v":31377,"vw":15.46048},{"c":15.44,"h":15.5,"l":15.435,"n":229,"o":15.47,"t":"2026-10-15T19:00:00Z","v":16482,"vw":15.460443},{"c":15.215,"h":15.47,"l":15.215,"n":218,"o":15.44,"t":"2026-10-15T19:15:00Z","v":10875,"vw":15.401226},{"c":15.21,"h":15.31,"l":15.14,"n":385,"o":15.185,"t":"2026-10-15T19:30:00Z","v":23010,"vw":15.237834},{"c":15.42,"h":15.47,"l":15.21,"n":2004,"o":15.21,"t":"2026-10-15T19:45:00Z","v":123929,"vw":15.387448},{"c":15.4,"h":15.4,"l":15.4,"n":23,"o":15.4,"t":"2026-10-15T20:00:00Z","v":28592,"vw":15.4},{"c":15.66,"h":15.72,"l":15.32,"n":219,"o":15.6,"t":"2026-10-16T13:30:00Z","v":20593,"vw":15.602919},{"c":15.6999,"h":15.6999,"l":15.55,"n":53,"o":15.67,"t":"2026-10-16T13:45:00Z","v":4395,"vw":15.617262},{"c":15.4975,"h":15.6325,"l":15.49,"n":148,"o":15.625,"t":"2026-10-16T14:00:00Z","v":6400,"vw":15.545204},{"c":15.46,"h":15.54,"l":15.42,"n":199,"o":15.46,"t":"2026-10-16T14:15:00Z","v":5326,"vw":15.498889},{"c":15.42,"h":15.51,"l":15.42,"n":73,"o":15.49,"t":"2026-10-16T14:30:00Z","v":5175,"vw":15.473004},{"c":15.415,"h":15.44,"l":15.35,"n":65,"o":15.42,"t":"2026-10-16T14:45:00Z","v":5244,"vw":15.400551},{"c":15.49,"h":15.5,"l":15.4,"n":189,"o":15.44,"t":"2026-10-16T15:00:00Z","v":7706,"vw":15.436525},{"c":15.41,"h":15.525,"l":15.41,"n":130,"o":15.525,"t":"2026-10-16T15:15:00Z","v":6159,"vw":15.468742},{"c":15.3,"h":15.44,"l":15.3,"n":104,"o":15.44,"t":"2026-10-16T15:30:00Z","v":7964,"vw":15.390482},{"c":15.31,"h":15.335,"l":15.31,"n":68,"o":15.325,"t":"2026-10-16T15:45:00Z","v":3631,"vw":15.319206},{"c":15.18,"h":15.294,"l":15.18,"n":82,"o":15.28,"t":"2026-10-16T16:00:00Z","v":4248,"vw":15.263185},{"c":15.0901,"h":15.16,"l":15.0901,"n":40,"o":15.16,"t":"2026-10-16T16:15:00Z","v":1595,"vw":15.132251},{"c":15.23,"h":15.25,"l":15.125,"n":187,"o":15.125,"t":"2026-10-16T16:30:00Z","v":7172,"vw":15.199666},{"c":15.16,"h":15.26,"l":15.13,"n":82,"o":15.24,"t":"2026-10-16T16:45:00Z","v":3370,"vw":15.19619},{"c":15.15,"h":15.16,"l":15.12,"n":85,"o":15.16,"t":"2026-10-16T17:00:00Z","v":2435,"vw":15.146216},{"c":15.11,"h":15.135,"l":15.105,"n":113,"o":15.135,"t":"2026-10-16T17:15:00Z","v":4221,"vw":15.116596},{"c":15.0501,"h":15.095,"l":15.03,"n":157,"o":15.07,"t":"2026-10-16T17:30:00Z","v":8388,"vw":15.056075},{"c":15.03,"h":15.04,"l":15.005,"n":82,"o":15.04,"t":"2026-10-16T17:45:00Z","v":2151,"vw":15.0195},{"c":14.96,"h":14.985,"l":14.96,"n":48,"o":14.98,"t":"2026-10-16T18:00:00Z","v":1584,"vw":14.980917},{"c":14.965,"h":15.01,"l":14.93,"n":135,"o":14.99,"t":"2026-10-16T18:15:00Z","v":10487,"vw":14.983282},{"c":15.02,"h":15.02,"l":14.97,"n":103,"o":14.97,"t":"2026-10-16T18:30:00Z","v":3544,"vw":15.001706},{"c":15.05,"h":15.06,"l":14.99,"n":169,"o":15.015,"t":"2026-10-16T18:45:00Z","v":6074,"vw":15.018588},{"c":15.09,"h":15.15,"l":15.05,"n":191,"o":15.05,"t":"2026-10-16T19:00:00Z","v":8788,"vw":15.074116},{"c":15.05,"h":15.09,"l":15,"n":217,"o":15.08,"t":"2026-10-16T19:15:00Z","v":8937,"vw":15.03789},{"c":15.04,"h":15.09,"l":15,"n":375,"o":15.05,"t":"2026-10-16T19:30:00Z","v":11812,"vw":15.037787},{"c":15.13,"h":15.145,"l":15.01,"n":768,"o":15.03,"t":"2026-10-16T19:45:00Z","v":30723,"vw":15.091698},{"c":15.12,"h":15.12,"l":15.12,"n":17,"o":15.12,"t":"2026-10-16T20:00:00Z","v":36926,"vw":15.12},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-19T09:15:00Z","v":187,"vw":15.05},{"c":14.9575,"h":15.01,"l":14.94,"n":37,"o":15.01,"t":"2026-10-19T13:30:00Z","v":2756,"vw":15.001463},{"c":14.85,"h":14.91,"l":14.84,"n":85,"o":14.8701,"t":"2026-10-19T13:45:00Z","v":2458,"vw":14.8803},{"c":14.99,"h":15.06,"l":14.97,"n":19,"o":14.97,"t":"2026-10-19T14:00:00Z","v":804,"vw":15.007191},{"c":15.055,"h":15.065,"l":14.99,"n":44,"o":15.01,"t":"2026-10-19T14:15:00Z","v":2400,"vw":15.023837},{"c":15.07,"h":15.07,"l":15.04,"n":26,"o":15.05,"t":"2026-10-19T14:30:00Z","v":1002,"vw":15.051667},{"c":15.03,"h":15.075,"l":15.03,"n":62,"o":15.07,"t":"2026-10-19T14:45:00Z","v":2231,"vw":15.053871},{"c":15.075,"h":15.08,"l":15.045,"n":25,"o":15.045,"t":"2026-10-19T15:00:00Z","v":951,"vw":15.064286},{"c":15.09,"h":15.1099,"l":15.02,"n":148,"o":15.0301,"t":"2026-10-19T15:15:00Z","v":7156,"vw":15.069674},{"c":15.1,"h":15.13,"l":15.09,"n":150,"o":15.1,"t":"2026-10-19T15:30:00Z","v":5988,"vw":15.106079},{"c":15.05,"h":15.135,"l":15.05,"n":123,"o":15.135,"t":"2026-10-19T15:45:00Z","v":4016,"vw":15.077279},{"c":15.01,"h":15.06,"l":15.01,"n":16,"o":15.06,"t":"2026-10-19T16:00:00Z","v":567,"vw":15.035},{"c":15.03,"h":15.055,"l":15.01,"n":45,"o":15.01,"t":"2026-10-19T16:15:00Z","v":1787,"vw":15.03598},{"c":14.99,"h":15.02,"l":14.99,"n":30,"o":15.02,"t":"2026-10-19T16:30:00Z","v":1132,"vw":15.009456},{"c":15,"h":15,"l":14.97,"n":9,"o":14.98,"t":"2026-10-19T16:45:00Z","v":526,"vw":14.981369},{"c":14.97,"h":14.97,"l":14.94,"n":24,"o":14.95,"t":"2026-10-19T17:00:00Z","v":1017,"vw":14.948333},{"c":14.9921,"h":14.9921,"l":14.97,"n":10,"o":14.97,"t":"2026-10-19T17:15:00Z","v":297,"vw":14.98308},{"c":15.0433,"h":15.0433,"l":14.95,"n":146,"o":14.9674,"t":"2026-10-19T17:30:00Z","v":10089,"vw":14.994393},{"c":15,"h":15.02,"l":14.975,"n":118,"o":15.02,"t":"2026-10-19T17:45:00Z","v":5062,"vw":14.993583},{"c":15.02,"h":15.02,"l":14.985,"n":208,"o":14.99,"t":"2026-10-19T18:00:00Z","v":6264,"vw":15.002046},{"c":15.095,"h":15.095,"l":15,"n":287,"o":15.03,"t":"2026-10-19T18:15:00Z","v":16646,"vw":15.034901},{"c":15.09,"h":15.0999,"l":15.05,"n":92,"o":15.095,"t":"2026-10-19T18:30:00Z","v":5152,"vw":15.080668},{"c":15.05,"h":15.11,"l":15.05,"n":171,"o":15.08,"t":"2026-10-19T18:45:00Z","v":5738,"vw":15.07599},{"c":15.025,"h":15.05,"l":15.005,"n":187,"o":15.05,"t":"2026-10-19T19:00:00Z","v":11156,"vw":15.028419},{"c":15.02,"h":15.08,"l":15.01,"n":170,"o":15.01,"t":"2026-10-19T19:15:00Z","v":9250,"vw":15.035537},{"c":15,"h":15.02,"l":14.92,"n":229,"o":15.02,"t":"2026-10-19T19:30:00Z","v":7872,"vw":14.967631},{"c":15.04,"h":15.08,"l":14.99,"n":942,"o":15,"t":"2026-10-19T19:45:00Z","v":49445,"vw":15.030742},{"c":15.02,"h":15.02,"l":15.02,"n":12,"o":15.02,"t":"2026-10-19T20:00:00Z","v":46151,"vw":15.02},{"c":15.205,"h":15.215,"l":14.77,"n":34,"o":15.19,"t":"2026-10-20T13:30:00Z","v":2461,"vw":15.169038},{"c":15.26,"h":15.4,"l":15.205,"n":28,"o":15.205,"t":"2026-10-20T13:45:00Z","v":2016,"vw":15.262184},{"c":15.125,"h":15.255,"l":15.11,"n":66,"o":15.255,"t":"2026-10-20T14:00:00Z","v":2615,"vw":15.145461},{"c":15.12,"h":15.19,"l":15.09,"n":147,"o":15.14,"t":"2026-10-20T14:15:00Z","v":5705,"vw":15.151071},{"c":15.13,"h":15.13,"l":15.12,"n":11,"o":15.12,"t":"2026-10-20T14:30:00Z","v":353,"vw":15.123333},{"c":15.14,"h":15.18,"l":15.05,"n":125,"o":15.14,"t":"2026-10-20T14:45:00Z","v":7026,"vw":15.123851},{"c":15.06,"h":15.1521,"l":15.06,"n":37,"o":15.12,"t":"2026-10-20T15:00:00Z","v":1333,"vw":15.118882},{"c":15.05,"h":15.055,"l":15.05,"n":17,"o":15.055,"t":"2026-10-20T15:15:00Z","v":1213,"vw":15.053491},{"c":15.07,"h":15.085,"l":15.01,"n":85,"o":15.01,"t":"2026-10-20T15:30:00Z","v":2628,"vw":15.059303},{"c":15.02,"h":15.05,"l":15.02,"n":24,"o":15.05,"t":"2026-10-20T15:45:00Z","v":865,"vw":15.041667},{"c":15,"h":15,"l":15,"n":20,"o":15,"t":"2026-10-20T16:00:00Z","v":601,"vw":15},{"c":14.98,"h":14.98,"l":14.945,"n":90,"o":14.95,"t":"2026-10-20T16:15:00Z","v":3863,"vw":14.956308},{"c":14.935,"h":14.97,"l":14.91,"n":37,"o":14.97,"t":"2026-10-20T16:30:00Z","v":1600,"vw":14.944661},{"c":15.035,"h":15.045,"l":14.935,"n":123,"o":14.935,"t":"2026-10-20T16:45:00Z","v":8331,"vw":14.967918},{"c":15.01,"h":15.035,"l":15,"n":31,"o":15.01,"t":"2026-10-20T17:00:00Z","v":4492,"vw":15.009469},{"c":15.065,"h":15.09,"l":15,"n":97,"o":15,"t":"2026-10-20T17:15:00Z","v":8430,"vw":15.074649},{"c":15.23,"h":15.26,"l":15.05,"n":228,"o":15.06,"t":"2026-10-20T17:30:00Z","v":19917,"vw":15.127183},{"c":15.195,"h":15.215,"l":15.17,"n":90,"o":15.2,"t":"2026-10-20T17:45:00Z","v":5715,"vw":15.19128},{"c":15.1924,"h":15.27,"l":15.14,"n":257,"o":15.16,"t":"2026-10-20T18:00:00Z","v":17782,"vw":15.215036},{"c":15.185,"h":15.21,"l":15.18,"n":50,"o":15.19,"t":"2026-10-20T18:15:00Z","v":2050,"vw":15.189233},{"c":15.15,"h":15.2,"l":15.15,"n":102,"o":15.185,"t":"2026-10-20T18:30:00Z","v":3254,"vw":15.183333},{"c":15.21,"h":15.21,"l":15.15,"n":73,"o":15.15,"t":"2026-10-20T18:45:00Z","v":3191,"vw":15.183502},{"c":15.18,"h":15.2499,"l":15.17,"n":329,"o":15.21,"t":"2026-10-20T19:00:00Z","v":22300,"vw":15.205132},{"c":15.265,"h":15.29,"l":15.17,"n":301,"o":15.17,"t":"2026-10-20T19:15:00Z","v":23783,"vw":15.245616},{"c":15.23,"h":15.27,"l":15.21,"n":188,"o":15.265,"t":"2026-10-20T19:30:00Z","v":13670,"vw":15.235255},{"c":15.13,"h":15.29,"l":15.105,"n":608,"o":15.245,"t":"2026-10-20T19:45:00Z","v":28214,"vw":15.176269},{"c":15.13,"h":15.13,"l":15.13,"n":9,"o":15.13,"t":"2026-10-20T20:00:00Z","v":30263,"vw":15.13},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-21T12:45:00Z","v":100,"vw":15.13},{"c":14.91,"h":15.01,"l":14.711,"n":23,"o":15.01,"t":"2026-10-21T13:30:00Z","v":1474,"vw":14.919563},{"c":14.71,"h":15.09,"l":14.71,"n":7,"o":15.09,"t":"2026-10-21T13:45:00Z","v":388,"vw":14.962914},{"c":14.86,"h":14.87,"l":14.71,"n":97,"o":14.79,"t":"2026-10-21T14:00:00Z","v":5715,"vw":14.796196},{"c":14.8886,"h":14.9804,"l":14.855,"n":24,"o":14.9804,"t":"2026-10-21T14:15:00Z","v":945,"vw":14.882337},{"c":14.9,"h":14.955,"l":14.89,"n":77,"o":14.89,"t":"2026-10-21T14:30:00Z","v":5115,"vw":14.936941},{"c":14.92,"h":14.93,"l":14.88,"n":55,"o":14.88,"t":"2026-10-21T14:45:00Z","v":7486,"vw":14.883043},{"c":14.85,"h":14.89,"l":14.83,"n":103,"o":14.89,"t":"2026-10-21T15:00:00Z","v":14146,"vw":14.87989},{"c":14.87,"h":14.87,"l":14.86,"n":12,"o":14.86,"t":"2026-10-21T15:15:00Z","v":264,"vw":14.865},{"c":14.9,"h":14.96,"l":14.9,"n":95,"o":14.91,"t":"2026-10-21T15:30:00Z","v":3630,"vw":14.91375},{"c":14.815,"h":14.855,"l":14.815,"n":29,"o":14.855,"t":"2026-10-21T15:45:00Z","v":1079,"vw":14.836352},{"c":14.89,"h":14.89,"l":14.815,"n":24,"o":14.815,"t":"2026-10-21T16:00:00Z","v":1078,"vw":14.841875},{"c":14.845,"h":14.845,"l":14.84,"n":24,"o":14.84,"t":"2026-10-21T16:15:00Z","v":814,"vw":14.841667},{"c":14.83,"h":14.8652,"l":14.83,"n":35,"o":14.8652,"t":"2026-10-21T16:30:00Z","v":4758,"vw":14.849982},{"c":14.81,"h":14.82,"l":14.795,"n":60,"o":14.82,"t":"2026-10-21T16:45:00Z","v":3021,"vw":14.806316},{"c":14.81,"h":14.825,"l":14.81,"n":57,"o":14.825,"t":"2026-10-21T17:00:00Z","v":3530,"vw":14.810955},{"c":14.8157,"h":14.8157,"l":14.81,"n":49,"o":14.81,"t":"2026-10-21T17:15:00Z","v":1728,"vw":14.810594},{"c":14.77,"h":14.81,"l":14.74,"n":151,"o":14.81,"t":"2026-10-21T17:30:00Z","v":11969,"vw":14.776061},{"c":14.81,"h":14.82,"l":14.77,"n":74,"o":14.77,"t":"2026-10-21T17:45:00Z","v":9064,"vw":14.788899},{"c":14.835,"h":14.85,"l":14.81,"n":70,"o":14.81,"t":"2026-10-21T18:00:00Z","v":2357,"vw":14.832682},{"c":14.815,"h":14.835,"l":14.81,"n":34,"o":14.835,"t":"2026-10-21T18:15:00Z","v":960,"vw":14.818},{"c":14.86,"h":14.86,"l":14.81,"n":140,"o":14.83,"t":"2026-10-21T18:30:00Z","v":12227,"vw":14.841716},{"c":14.845,"h":14.895,"l":14.82,"n":173,"o":14.87,"t":"2026-10-21T18:45:00Z","v":7636,"vw":14.862709},{"c":14.84,"h":14.9,"l":14.8,"n":357,"o":14.845,"t":"2026-10-21T19:00:00Z","v":20402,"vw":14.864044},{"c":14.88,"h":14.9,"l":14.85,"n":163,"o":14.86,"t":"2026-10-21T19:15:00Z","v":12709,"vw":14.886347},{"c":14.9675,"h":14.98,"l":14.885,"n":404,"o":14.885,"t":"2026-10-21T19:30:00Z","v":19281,"vw":14.93921},{"c":14.865,"h":15,"l":14.85,"n":951,"o":14.955,"t":"2026-10-21T19:45:00Z","v":46126,"vw":14.938411},{"c":14.88,"h":14.88,"l":14.88,"n":8,"o":14.88,"t":"2026-10-21T20:00:00Z","v":28185,"vw":14.88},{"c":15.25,"h":15.25,"l":14.88,"n":36,"o":14.88,"t":"2026-10-22T13:30:00Z","v":1876,"vw":15.106845},{"c":15.36,"h":15.36,"l":15.215,"n":73,"o":15.24,"t":"2026-10-22T13:45:00Z","v":3588,"vw":15.284231},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-10-22T14:00:00Z","v":119,"vw":15.42},{"c":15.58,"h":15.67,"l":15.46,"n":193,"o":15.522,"t":"2026-10-22T14:15:00Z","v":16540,"vw":15.584058},{"c":15.54,"h":15.55,"l":15.46,"n":96,"o":15.53,"t":"2026-10-22T14:30:00Z","v":4001,"vw":15.502673},{"c":15.7,"h":15.7,"l":15.51,"n":80,"o":15.52,"t":"2026-10-22T14:45:00Z","v":2972,"vw":15.59485},{"c":15.81,"h":15.81,"l":15.66,"n":95,"o":15.695,"t":"2026-10-22T15:00:00Z","v":2341,"vw":15.708571},{"c":15.76,"h":15.76,"l":15.74,"n":31,"o":15.75,"t":"2026-10-22T15:15:00Z","v":1168,"vw":15.747143},{"c":15.92,"h":15.945,"l":15.7401,"n":172,"o":15.7401,"t":"2026-10-22T15:30:00Z","v":8032,"vw":15.898882},{"c":16.01,"h":16.03,"l":15.97,"n":87,"o":15.97,"t":"2026-10-22T15:45:00Z","v":3602,"vw":16.003891},{"c":16.08,"h":16.08,"l":15.98,"n":83,"o":16,"t":"2026-10-22T16:00:00Z","v":5838,"vw":16.026065},{"c":15.985,"h":15.99,"l":15.8995,"n":79,"o":15.99,"t":"2026-10-22T16:15:00Z","v":6515,"vw":15.978244},{"c":15.94,"h":16.01,"l":15.92,"n":202,"o":15.95,"t":"2026-10-22T16:30:00Z","v":11171,"vw":15.96105},{"c":15.89,"h":15.925,"l":15.89,"n":22,"o":15.91,"t":"2026-10-22T16:45:00Z","v":1211,"vw":15.904545},{"c":15.935,"h":15.935,"l":15.905,"n":82,"o":15.92,"t":"2026-10-22T17:00:00Z","v":2231,"vw":15.915},{"c":15.87,"h":15.93,"l":15.85,"n":120,"o":15.92,"t":"2026-10-22T17:15:00Z","v":6914,"vw":15.900399},{"c":15.965,"h":16.02,"l":15.87,"n":132,"o":15.87,"t":"2026-10-22T17:30:00Z","v":5807,"vw":15.935018},{"c":16.09,"h":16.16,"l":16.01,"n":450,"o":16.01,"t":"2026-10-22T17:45:00Z","v":19961,"vw":16.111736},{"c":16.065,"h":16.1075,"l":16.04,"n":113,"o":16.1,"t":"2026-10-22T18:00:00Z","v":7834,"vw":16.069908},{"c":16.08,"h":16.1,"l":16.065,"n":86,"o":16.065,"t":"2026-10-22T18:15:00Z","v":3340,"vw":16.089211},{"c":16.065,"h":16.095,"l":16.06,"n":75,"o":16.095,"t":"2026-10-22T18:30:00Z","v":2483,"vw":16.071499},{"c":16.06,"h":16.13,"l":16.055,"n":188,"o":16.1,"t":"2026-10-22T18:45:00Z","v":6853,"vw":16.093715},{"c":16.125,"h":16.13,"l":16.065,"n":151,"o":16.065,"t":"2026-10-22T19:00:00Z","v":6048,"vw":16.110482},{"c":16.095,"h":16.1435,"l":16.09,"n":195,"o":16.125,"t":"2026-10-22T19:15:00Z","v":9786,"vw":16.10695},{"c":16.135,"h":16.14,"l":15.995,"n":321,"o":16.095,"t":"2026-10-22T19:30:00Z","v":10653,"vw":16.084129},{"c":16.225,"h":16.25,"l":16.12,"n":1213,"o":16.14,"t":"2026-10-22T19:45:00Z","v":56747,"vw":16.211917},{"c":16.25,"h":16.25,"l":16.25,"n":20,"o":16.25,"t":"2026-10-22T20:00:00Z","v":56388,"vw":16.25},{"c":16.11,"h":16.27,"l":15.86,"n":55,"o":15.86,"t":"2026-10-23T13:30:00Z","v":3766,"vw":16.085828},{"c":15.89,"h":16.02,"l":15.89,"n":31,"o":16.02,"t":"2026-10-23T13:45:00Z","v":1334,"vw":15.9875},{"c":15.89,"h":16.025,"l":15.89,"n":69,"o":16.025,"t":"2026-10-23T14:00:00Z","v":3933,"vw":15.943105},{"c":15.8375,"h":15.89,"l":15.835,"n":39,"o":15.8806,"t":"2026-10-23T14:15:00Z","v":2307,"vw":15.861141},{"c":15.84,"h":15.845,"l":15.84,"n":11,"o":15.84,"t":"2026-10-23T14:30:00Z","v":459,"vw":15.84125},{"c":15.8474,"h":15.9,"l":15.815,"n":59,"o":15.9,"t":"2026-10-23T14:45:00Z","v":3060,"vw":15.854431},{"c":15.865,"h":15.8725,"l":15.865,"n":7,"o":15.865,"t":"2026-10-23T15:00:00Z","v":1043,"vw":15.865739},{"c":15.83,"h":15.9,"l":15.83,"n":50,"o":15.875,"t":"2026-10-23T15:15:00Z","v":2132,"vw":15.869343},{"c":15.8,"h":15.83,"l":15.8,"n":15,"o":15.81,"t":"2026-10-23T15:30:00Z","v":1475,"vw":15.80736},{"c":15.82,"h":15.82,"l":15.8,"n":49,"o":15.8,"t":"2026-10-23T15:45:00Z","v":2374,"vw":15.808777},{"c":15.78,"h":15.84,"l":15.78,"n":58,"o":15.84,"t":"2026-10-23T16:00:00Z","v":2796,"vw":15.829312},{"c":15.705,"h":15.8199,"l":15.705,"n":42,"o":15.74,"t":"2026-10-23T16:15:00Z","v":5050,"vw":15.766829},{"c":15.75,"h":15.75,"l":15.68,"n":73,"o":15.705,"t":"2026-10-23T16:30:00Z","v":7309,"vw":15.735524},{"c":15.68,"h":15.73,"l":15.68,"n":33,"o":15.73,"t":"2026-10-23T16:45:00Z","v":1208,"vw":15.715668},{"c":15.62,"h":15.62,"l":15.62,"n":15,"o":15.62,"t":"2026-10-23T17:00:00Z","v":524,"vw":15.62},{"c":15.665,"h":15.69,"l":15.61,"n":106,"o":15.61,"t":"2026-10-23T17:15:00Z","v":5875,"vw":15.646339},{"c":15.64,"h":15.665,"l":15.64,"n":28,"o":15.665,"t":"2026-10-23T17:30:00Z","v":1524,"vw":15.65129},{"c":15.63,"h":15.64,"l":15.625,"n":24,"o":15.625,"t":"2026-10-23T17:45:00Z","v":1381,"vw":15.6305},{"c":15.7,"h":15.73,"l":15.63,"n":130,"o":15.64,"t":"2026-10-23T18:00:00Z","v":5242,"vw":15.674773},{"c":15.67,"h":15.68,"l":15.65,"n":21,"o":15.68,"t":"2026-10-23T18:15:00Z","v":492,"vw":15.666971},{"c":15.67,"h":15.67,"l":15.64,"n":108,"o":15.67,"t":"2026-10-23T18:30:00Z","v":5500,"vw":15.661914},{"c":15.665,"h":15.71,"l":15.63,"n":276,"o":15.665,"t":"2026-10-23T18:45:00Z","v":14285,"vw":15.672438},{"c":15.65,"h":15.65,"l":15.63,"n":51,"o":15.64,"t":"2026-10-23T19:00:00Z","v":1683,"vw":15.647336},{"c":15.755,"h":15.76,"l":15.63,"n":167,"o":15.63,"t":"2026-10-23T19:15:00Z","v":6570,"vw":15.706613},{"c":15.66,"h":15.7401,"l":15.66,"n":179,"o":15.7401,"t":"2026-10-23T19:30:00Z","v":7075,"vw":15.718256},{"c":15.72,"h":15.73,"l":15.65,"n":870,"o":15.67,"t":"2026-10-23T19:45:00Z","v":44536,"vw":15.697129},{"c":15.6,"h":15.73,"l":15.6,"n":12,"o":15.73,"t":"2026-10-23T20:00:00Z","v":39320,"vw":15.729661},{"c":15.765,"h":15.79,"l":15.67,"n":34,"o":15.79,"t":"2026-10-26T13:30:00Z","v":4403,"vw":15.755344},{"c":15.6656,"h":15.695,"l":15.63,"n":39,"o":15.66,"t":"2026-10-26T13:45:00Z","v":1900,"vw":15.652782},{"c":15.7,"h":15.84,"l":15.7,"n":32,"o":15.78,"t":"2026-10-26T14:00:00Z","v":6081,"vw":15.748664},{"c":15.97,"h":15.97,"l":15.77,"n":20,"o":15.77,"t":"2026-10-26T14:15:00Z","v":1086,"vw":15.846243},{"c":15.795,"h":15.875,"l":15.79,"n":81,"o":15.85,"t":"2026-10-26T14:30:00Z","v":5576,"vw":15.823131},{"c":15.64,"h":15.74,"l":15.63,"n":39,"o":15.73,"t":"2026-10-26T14:45:00Z","v":2586,"vw":15.68995},{"c":15.68,"h":15.68,"l":15.61,"n":53,"o":15.61,"t":"2026-10-26T15:00:00Z","v":3050,"vw":15.643654},{"c":15.6999,"h":15.6999,"l":15.63,"n":15,"o":15.675,"t":"2026-10-26T15:15:00Z","v":1841,"vw":15.676278},{"c":15.66,"h":15.675,"l":15.66,"n":26,"o":15.665,"t":"2026-10-26T15:30:00Z","v":1138,"vw":15.666958},{"c":15.655,"h":15.68,"l":15.655,"n":33,"o":15.68,"t":"2026-10-26T15:45:00Z","v":1402,"vw":15.665},{"c":15.66,"h":15.66,"l":15.66,"n":5,"o":15.66,"t":"2026-10-26T16:00:00Z","v":769,"vw":15.66},{"c":15.67,"h":15.7,"l":15.67,"n":14,"o":15.7,"t":"2026-10-26T16:15:00Z","v":713,"vw":15.694},{"c":15.7,"h":15.7,"l":15.67,"n":66,"o":15.67,"t":"2026-10-26T16:30:00Z","v":2134,"vw":15.691667},{"c":15.705,"h":15.705,"l":15.69,"n":32,"o":15.695,"t":"2026-10-26T16:45:00Z","v":2641,"vw":15.699019},{"c":15.65,"h":15.705,"l":15.64,"n":58,"o":15.705,"t":"2026-10-26T17:00:00Z","v":3910,"vw":15.6645},{"c":15.705,"h":15.705,"l":15.65,"n":36,"o":15.65,"t":"2026-10-26T17:15:00Z","v":1380,"vw":15.684},{"c":15.635,"h":15.68,"l":15.59,"n":39,"o":15.68,"t":"2026-10-26T17:30:00Z","v":3121,"vw":15.63049},{"c":15.5999,"h":15.5999,"l":15.55,"n":63,"o":15.59,"t":"2026-10-26T17:45:00Z","v":4016,"vw":15.564844},{"c":15.52,"h":15.57,"l":15.52,"n":87,"o":15.55,"t":"2026-10-26T18:00:00Z","v":6177,"vw":15.54695},{"c":15.48,"h":15.51,"l":15.48,"n":40,"o":15.51,"t":"2026-10-26T18:15:00Z","v":2387,"vw":15.500146},{"c":15.44,"h":15.49,"l":15.44,"n":51,"o":15.46,"t":"2026-10-26T18:30:00Z","v":1627,"vw":15.466077},{"c":15.45,"h":15.465,"l":15.44,"n":37,"o":15.44,"t":"2026-10-26T18:45:00Z","v":6054,"vw":15.460367},{"c":15.49,"h":15.5,"l":15.47,"n":99,"o":15.47,"t":"2026-10-26T19:00:00Z","v":4341,"vw":15.489093},{"c":15.51,"h":15.51,"l":15.481,"n":60,"o":15.481,"t":"2026-10-26T19:15:00Z","v":3015,"vw":15.494},{"c":15.495,"h":15.53,"l":15.475,"n":246,"o":15.51,"t":"2026-10-26T19:30:00Z","v":11039,"vw":15.511337},{"c":15.51,"h":15.54,"l":15.44,"n":483,"o":15.5,"t":"2026-10-26T19:45:00Z","v":17199,"vw":15.501477},{"c":15.52,"h":15.52,"l":15.52,"n":11,"o":15.52,"t":"2026-10-26T20:00:00Z","v":24600,"vw":15.52},{"c":15.35,"h":15.44,"l":15.23,"n":122,"o":15.44,"t":"2026-10-27T13:30:00Z","v":16088,"vw":15.354834},{"c":15.35,"h":15.4551,"l":15.35,"n":21,"o":15.4551,"t":"2026-10-27T13:45:00Z","v":2297,"vw":15.402926},{"c":15.395,"h":15.395,"l":15.35,"n":23,"o":15.35,"t":"2026-10-27T14:00:00Z","v":881,"vw":15.362857},{"c":15.31,"h":15.395,"l":15.31,"n":35,"o":15.395,"t":"2026-10-27T14:15:00Z","v":2224,"vw":15.331729},{"c":15.33,"h":15.35,"l":15.32,"n":40,"o":15.35,"t":"2026-10-27T14:30:00Z","v":1542,"vw":15.336},{"c":15.25,"h":15.33,"l":15.23,"n":116,"o":15.3,"t":"2026-10-27T14:45:00Z","v":11070,"vw":15.285742},{"c":15.26,"h":15.27,"l":15.255,"n":9,"o":15.255,"t":"2026-10-27T15:00:00Z","v":453,"vw":15.261618},{"c":15.21,"h":15.275,"l":15.15,"n":76,"o":15.275,"t":"2026-10-27T15:15:00Z","v":5057,"vw":15.213692},{"c":15.24,"h":15.24,"l":15.2,"n":9,"o":15.2,"t":"2026-10-27T15:30:00Z","v":377,"vw":15.214441},{"c":15.235,"h":15.235,"l":15.2,"n":59,"o":15.21,"t":"2026-10-27T15:45:00Z","v":2956,"vw":15.219746},{"c":15.17,"h":15.22,"l":15.17,"n":43,"o":15.22,"t":"2026-10-27T16:00:00Z","v":1636,"vw":15.182917},{"c":15.22,"h":15.24,"l":15.17,"n":71,"o":15.17,"t":"2026-10-27T16:15:00Z","v":6021,"vw":15.2149},{"c":15.19,"h":15.2599,"l":15.19,"n":85,"o":15.215,"t":"2026-10-27T16:30:00Z","v":7677,"vw":15.225187},{"c":15.21,"h":15.215,"l":15.19,"n":32,"o":15.19,"t":"2026-10-27T16:45:00Z","v":1982,"vw":15.205627},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-27T17:00:00Z","v":417,"vw":15.18},{"c":15.2,"h":15.2399,"l":15.18,"n":91,"o":15.205,"t":"2026-10-27T17:15:00Z","v":4232,"vw":15.206657},{"c":15.24,"h":15.24,"l":15.215,"n":111,"o":15.215,"t":"2026-10-27T17:30:00Z","v":3595,"vw":15.223636},{"c":15.21,"h":15.23,"l":15.21,"n":47,"o":15.23,"t":"2026-10-27T17:45:00Z","v":2493,"vw":15.214297},{"c":15.215,"h":15.23,"l":15.19,"n":54,"o":15.225,"t":"2026-10-27T18:00:00Z","v":10241,"vw":15.225206},{"c":15.22,"h":15.22,"l":15.19,"n":43,"o":15.19,"t":"2026-10-27T18:15:00Z","v":1153,"vw":15.214059},{"c":15.185,"h":15.225,"l":15.15,"n":87,"o":15.2,"t":"2026-10-27T18:30:00Z","v":4253,"vw":15.190666},{"c":15.16,"h":15.2299,"l":15.14,"n":41,"o":15.2299,"t":"2026-10-27T18:45:00Z","v":2889,"vw":15.169054},{"c":15.34,"h":15.34,"l":15.13,"n":257,"o":15.15,"t":"2026-10-27T19:00:00Z","v":17070,"vw":15.209177},{"c":15.39,"h":15.39,"l":15.3,"n":97,"o":15.3,"t":"2026-10-27T19:15:00Z","v":3535,"vw":15.345269},{"c":15.36,"h":15.42,"l":15.33,"n":243,"o":15.42,"t":"2026-10-27T19:30:00Z","v":6480,"vw":15.383703},{"c":15.295,"h":15.38,"l":15.25,"n":779,"o":15.38,"t":"2026-10-27T19:45:00Z","v":33745,"vw":15.312693},{"c":15.32,"h":15.32,"l":15.32,"n":8,"o":15.32,"t":"2026-10-27T20:00:00Z","v":34013,"vw":15.32},{"c":15.29,"h":15.4,"l":15.29,"n":4,"o":15.4,"t":"2026-10-28T11:30:00Z","v":250,"vw":15.352174},{"c":15.6,"h":16.055,"l":15.49,"n":62,"o":15.55,"t":"2026-10-28T13:30:00Z","v":5448,"vw":15.635359},{"c":15.825,"h":15.985,"l":15.74,"n":96,"o":15.74,"t":"2026-10-28T13:45:00Z","v":8103,"vw":15.849193},{"c":15.8744,"h":16.05,"l":15.8,"n":229,"o":16.01,"t":"2026-10-28T14:00:00Z","v":10820,"vw":15.892097},{"c":15.955,"h":15.955,"l":15.81,"n":40,"o":15.83,"t":"2026-10-28T14:15:00Z","v":1730,"vw":15.888974},{"c":15.97,"h":15.97,"l":15.82,"n":105,"o":15.85,"t":"2026-10-28T14:30:00Z","v":4352,"vw":15.864903},{"c":15.885,"h":15.945,"l":15.88,"n":90,"o":15.93,"t":"2026-10-28T14:45:00Z","v":2990,"vw":15.912083},{"c":15.9301,"h":16,"l":15.9,"n":69,"o":15.9,"t":"2026-10-28T15:00:00Z","v":3463,"vw":15.947961},{"c":15.97,"h":16.05,"l":15.89,"n":161,"o":15.92,"t":"2026-10-28T15:15:00Z","v":6128,"vw":15.969478},{"c":16,"h":16.0154,"l":15.915,"n":153,"o":15.915,"t":"2026-10-28T15:30:00Z","v":6829,"vw":15.97974},{"c":16.05,"h":16.11,"l":16,"n":530,"o":16.03,"t":"2026-10-28T15:45:00Z","v":32256,"vw":16.058257},{"c":16.105,"h":16.18,"l":16.01,"n":141,"o":16.01,"t":"2026-10-28T16:00:00Z","v":10222,"vw":16.112021},{"c":16.13,"h":16.13,"l":16.1,"n":32,"o":16.1,"t":"2026-10-28T16:15:00Z","v":1356,"vw":16.11543},{"c":16.09,"h":16.17,"l":16.09,"n":113,"o":16.13,"t":"2026-10-28T16:30:00Z","v":2612,"vw":16.135833},{"c":16.14,"h":16.23,"l":16.11,"n":34,"o":16.12,"t":"2026-10-28T16:45:00Z","v":1395,"vw":16.164},{"c":16.185,"h":16.185,"l":16.065,"n":230,"o":16.17,"t":"2026-10-28T17:00:00Z","v":12307,"vw":16.137728},{"c":16.065,"h":16.22,"l":16.065,"n":112,"o":16.22,"t":"2026-10-28T17:15:00Z","v":2763,"vw":16.119952},{"c":16.04,"h":16.12,"l":16.01,"n":171,"o":16.09,"t":"2026-10-28T17:30:00Z","v":13890,"vw":16.058955},{"c":16.1,"h":16.1,"l":16.09,"n":46,"o":16.09,"t":"2026-10-28T17:45:00Z","v":882,"vw":16.093731},{"c":16.09,"h":16.135,"l":16,"n":204,"o":16.1,"t":"2026-10-28T18:00:00Z","v":5907,"vw":16.078863},{"c":16.015,"h":16.06,"l":16.005,"n":86,"o":16.04,"t":"2026-10-28T18:15:00Z","v":2358,"vw":16.030625},{"c":16.19,"h":16.21,"l":16.02,"n":221,"o":16.025,"t":"2026-10-28T18:30:00Z","v":11474,"vw":16.068723},{"c":16,"h":16.185,"l":15.9,"n":231,"o":16.185,"t":"2026-10-28T18:45:00Z","v":7153,"vw":16.052321},{"c":16.075,"h":16.19,"l":15.97,"n":165,"o":15.99,"t":"2026-10-28T19:00:00Z","v":8811,"vw":16.054994},{"c":16.11,"h":16.18,"l":15.98,"n":250,"o":15.98,"t":"2026-10-28T19:15:00Z","v":8475,"vw":16.097771},{"c":16.465,"h":16.47,"l":16.14,"n":359,"o":16.14,"t":"2026-10-28T19:30:00Z","v":18508,"vw":16.382668},{"c":16.755,"h":16.79,"l":16.385,"n":1220,"o":16.465,"t":"2026-10-28T19:45:00Z","v":57822,"vw":16.60311},{"c":16.73,"h":16.73,"l":16.73,"n":28,"o":16.73,"t":"2026-10-28T20:00:00Z","v":36761,"vw":16.73},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-28T20:15:00Z","v":130,"vw":16.65},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-29T12:30:00Z","v":139,"vw":16.73},{"c":16.77,"h":17.03,"l":16.64,"n":125,"o":16.93,"t":"2026-10-29T13:30:00Z","v":11117,"vw":16.825858},{"c":17.235,"h":17.3,"l":16.84,"n":279,"o":16.86,"t":"2026-10-29T13:45:00Z","v":13099,"vw":17.049242},{"c":16.92,"h":17.235,"l":16.885,"n":123,"o":17.235,"t":"2026-10-29T14:00:00Z","v":21777,"vw":16.970798},{"c":16.89,"h":17.035,"l":16.89,"n":50,"o":16.99,"t":"2026-10-29T14:15:00Z","v":2314,"vw":16.985862},{"c":16.885,"h":16.89,"l":16.885,"n":21,"o":16.89,"t":"2026-10-29T14:30:00Z","v":2515,"vw":16.887609},{"c":16.9,"h":16.93,"l":16.8,"n":298,"o":16.9,"t":"2026-10-29T14:45:00Z","v":41543,"vw":16.877267},{"c":16.86,"h":16.98,"l":16.86,"n":147,"o":16.87,"t":"2026-10-29T15:00:00Z","v":8637,"vw":16.927622},{"c":16.855,"h":16.855,"l":16.775,"n":48,"o":16.84,"t":"2026-10-29T15:15:00Z","v":1954,"vw":16.829757},{"c":16.91,"h":16.94,"l":16.865,"n":101,"o":16.888,"t":"2026-10-29T15:30:00Z","v":5495,"vw":16.898145},{"c":16.94,"h":16.97,"l":16.9,"n":86,"o":16.9,"t":"2026-10-29T15:45:00Z","v":6008,"vw":16.936487},{"c":16.955,"h":17,"l":16.95,"n":104,"o":16.95,"t":"2026-10-29T16:00:00Z","v":6082,"vw":16.966275},{"c":16.885,"h":16.98,"l":16.885,"n":100,"o":16.93,"t":"2026-10-29T16:15:00Z","v":6773,"vw":16.927706},{"c":16.925,"h":16.925,"l":16.865,"n":34,"o":16.89,"t":"2026-10-29T16:30:00Z","v":2069,"vw":16.892604},{"c":16.94,"h":16.96,"l":16.88,"n":180,"o":16.93,"t":"2026-10-29T16:45:00Z","v":9822,"vw":16.918749},{"c":16.975,"h":16.98,"l":16.914,"n":183,"o":16.92,"t":"2026-10-29T17:00:00Z","v":15632,"vw":16.949124},{"c":17,"h":17.0796,"l":16.97,"n":95,"o":17,"t":"2026-10-29T17:15:00Z","v":3886,"vw":17.022377},{"c":17.04,"h":17.04,"l":16.985,"n":85,"o":16.985,"t":"2026-10-29T17:30:00Z","v":5091,"vw":17.0102},{"c":17.05,"h":17.05,"l":17.005,"n":71,"o":17.02,"t":"2026-10-29T17:45:00Z","v":4887,"vw":17.029858},{"c":17.08,"h":17.09,"l":17.05,"n":95,"o":17.055,"t":"2026-10-29T18:00:00Z","v":3818,"vw":17.074004},{"c":17.08,"h":17.12,"l":17.08,"n":43,"o":17.12,"t":"2026-10-29T18:15:00Z","v":1914,"vw":17.095366},{"c":17.06,"h":17.07,"l":17.025,"n":98,"o":17.025,"t":"2026-10-29T18:30:00Z","v":6611,"vw":17.049746},{"c":17.15,"h":17.16,"l":17.06,"n":186,"o":17.06,"t":"2026-10-29T18:45:00Z","v":10631,"vw":17.108732},{"c":17.04,"h":17.15,"l":16.955,"n":340,"o":17.15,"t":"2026-10-29T19:00:00Z","v":38969,"vw":17.034872},{"c":16.995,"h":17.035,"l":16.94,"n":182,"o":17.035,"t":"2026-10-29T19:15:00Z","v":16227,"vw":16.98328},{"c":17.025,"h":17.05,"l":16.885,"n":420,"o":17,"t":"2026-10-29T19:30:00Z","v":32851,"vw":16.999675},{"c":17.195,"h":17.195,"l":17,"n":1062,"o":17.01,"t":"2026-10-29T19:45:00Z","v":58030,"vw":17.11231},{"c":17.21,"h":17.21,"l":17.21,"n":24,"o":17.21,"t":"2026-10-29T20:00:00Z","v":37983,"vw":17.21},{"c":17.25,"h":17.26,"l":17.25,"n":8,"o":17.26,"t":"2026-10-29T22:30:00Z","v":2045,"vw":17.253102},{"c":17.52,"h":17.52,"l":17.52,"n":4,"o":17.52,"t":"2026-10-30T11:00:00Z","v":724,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-30T12:45:00Z","v":150,"vw":17.52},{"c":17.41,"h":17.75,"l":17.154,"n":220,"o":17.37,"t":"2026-10-30T13:30:00Z","v":22465,"vw":17.461842},{"c":17.395,"h":17.45,"l":17.27,"n":76,"o":17.45,"t":"2026-10-30T13:45:00Z","v":3154,"vw":17.357288},{"c":17.37,"h":17.49,"l":17.3,"n":132,"o":17.395,"t":"2026-10-30T14:00:00Z","v":9277,"vw":17.403607},{"c":17.37,"h":17.37,"l":17.37,"n":60,"o":17.37,"t":"2026-10-30T14:15:00Z","v":4572,"vw":17.37},{"c":17.37,"h":17.4,"l":17.315,"n":80,"o":17.37,"t":"2026-10-30T14:30:00Z","v":4175,"vw":17.363881},{"c":17.39,"h":17.42,"l":17.32,"n":207,"o":17.37,"t":"2026-10-30T14:45:00Z","v":10905,"vw":17.369858},{"c":17.59,"h":17.59,"l":17.39,"n":157,"o":17.42,"t":"2026-10-30T15:00:00Z","v":7723,"vw":17.449703},{"c":17.58,"h":17.6,"l":17.57,"n":81,"o":17.59,"t":"2026-10-30T15:15:00Z","v":3274,"vw":17.582626},{"c":17.64,"h":17.66,"l":17.6,"n":74,"o":17.6,"t":"2026-10-30T15:30:00Z","v":2379,"vw":17.638331},{"c":17.68,"h":17.68,"l":17.64,"n":119,"o":17.66,"t":"2026-10-30T15:45:00Z","v":4516,"vw":17.650417},{"c":17.575,"h":17.76,"l":17.56,"n":112,"o":17.7428,"t":"2026-10-30T16:00:00Z","v":8931,"vw":17.643285},{"c":17.62,"h":17.62,"l":17.575,"n":35,"o":17.575,"t":"2026-10-30T16:15:00Z","v":982,"vw":17.592143},{"c":17.51,"h":17.63,"l":17.51,"n":213,"o":17.63,"t":"2026-10-30T16:30:00Z","v":12960,"vw":17.56601},{"c":17.52,"h":17.56,"l":17.47,"n":105,"o":17.5,"t":"2026-10-30T16:45:00Z","v":5362,"vw":17.51292},{"c":17.4847,"h":17.4847,"l":17.465,"n":41,"o":17.465,"t":"2026-10-30T17:00:00Z","v":1840,"vw":17.470693},{"c":17.45,"h":17.49,"l":17.45,"n":62,"o":17.46,"t":"2026-10-30T17:15:00Z","v":4321,"vw":17.461349},{"c":17.31,"h":17.48,"l":17.31,"n":134,"o":17.45,"t":"2026-10-30T17:30:00Z","v":4841,"vw":17.42771},{"c":17.42,"h":17.44,"l":17.23,"n":197,"o":17.295,"t":"2026-10-30T17:45:00Z","v":39176,"vw":17.381834},{"c":17.495,"h":17.495,"l":17.305,"n":240,"o":17.42,"t":"2026-10-30T18:00:00Z","v":28652,"vw":17.370073},{"c":17.39,"h":17.495,"l":17.39,"n":54,"o":17.495,"t":"2026-10-30T18:15:00Z","v":4655,"vw":17.470356},{"c":17.375,"h":17.42,"l":17.37,"n":31,"o":17.42,"t":"2026-10-30T18:30:00Z","v":2347,"vw":17.379227},{"c":17.45,"h":17.46,"l":17.4,"n":139,"o":17.4,"t":"2026-10-30T18:45:00Z","v":5833,"vw":17.440217},{"c":17.3,"h":17.5,"l":17.3,"n":247,"o":17.45,"t":"2026-10-30T19:00:00Z","v":16328,"vw":17.456841},{"c":17.09,"h":17.3999,"l":17.09,"n":185,"o":17.34,"t":"2026-10-30T19:15:00Z","v":8129,"vw":17.223009},{"c":17.055,"h":17.205,"l":17.055,"n":318,"o":17.13,"t":"2026-10-30T19:30:00Z","v":13175,"vw":17.139861},{"c":17.17,"h":17.17,"l":16.85,"n":998,"o":17.01,"t":"2026-10-30T19:45:00Z","v":56969,"vw":17.016514},{"c":17.12,"h":17.15,"l":17.12,"n":18,"o":17.15,"t":"2026-10-30T20:00:00Z","v":45568,"vw":17.12032},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-30T20:30:00Z","v":100,"vw":17.27},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-11-02T09:00:00Z","v":100,"vw":17.62},{"c":17.725,"h":17.75,"l":17.45,"n":64,"o":17.5,"t":"2026-11-02T14:30:00Z","v":7092,"vw":17.551997},{"c":17.38,"h":17.7,"l":17.302,"n":69,"o":17.48,"t":"2026-11-02T14:45:00Z","v":5109,"vw":17.454485},{"c":17.555,"h":17.75,"l":17.38,"n":78,"o":17.555,"t":"2026-11-02T15:00:00Z","v":6253,"vw":17.582866},{"c":17.435,"h":17.565,"l":17.39,"n":117,"o":17.395,"t":"2026-11-02T15:15:00Z","v":6586,"vw":17.459224},{"c":17.285,"h":17.67,"l":17.285,"n":180,"o":17.43,"t":"2026-11-02T15:30:00Z","v":15832,"vw":17.522342},{"c":17.5401,"h":17.585,"l":17.295,"n":183,"o":17.295,"t":"2026-11-02T15:45:00Z","v":14179,"vw":17.476011},{"c":17.645,"h":17.655,"l":17.58,"n":75,"o":17.6,"t":"2026-11-02T16:00:00Z","v":4840,"vw":17.610692},{"c":17.6823,"h":17.885,"l":17.62,"n":184,"o":17.655,"t":"2026-11-02T16:15:00Z","v":13273,"vw":17.711215},{"c":17.61,"h":17.67,"l":17.56,"n":39,"o":17.65,"t":"2026-11-02T16:30:00Z","v":1681,"vw":17.630357},{"c":17.61,"h":17.61,"l":17.61,"n":22,"o":17.61,"t":"2026-11-02T16:45:00Z","v":1159,"vw":17.61},{"c":17.615,"h":17.6236,"l":17.615,"n":26,"o":17.62,"t":"2026-11-02T17:00:00Z","v":1188,"vw":17.619213},{"c":17.61,"h":17.685,"l":17.56,"n":159,"o":17.615,"t":"2026-11-02T17:15:00Z","v":8290,"vw":17.626392},{"c":17.61,"h":17.63,"l":17.57,"n":48,"o":17.605,"t":"2026-11-02T17:30:00Z","v":1392,"vw":17.597},{"c":17.7,"h":17.7,"l":17.58,"n":114,"o":17.615,"t":"2026-11-02T17:45:00Z","v":6257,"vw":17.625083},{"c":17.74,"h":17.75,"l":17.68,"n":37,"o":17.73,"t":"2026-11-02T18:00:00Z","v":1580,"vw":17.73},{"c":17.825,"h":17.89,"l":17.69,"n":120,"o":17.69,"t":"2026-11-02T18:15:00Z","v":13139,"vw":17.777562},{"c":17.77,"h":17.78,"l":17.74,"n":60,"o":17.77,"t":"2026-11-02T18:30:00Z","v":2805,"vw":17.7635},{"c":17.79,"h":17.84,"l":17.71,"n":122,"o":17.74,"t":"2026-11-02T18:45:00Z","v":5536,"vw":17.786101},{"c":17.795,"h":17.795,"l":17.7784,"n":29,"o":17.7784,"t":"2026-11-02T19:00:00Z","v":838,"vw":17.7914},{"c":17.765,"h":17.84,"l":17.75,"n":102,"o":17.795,"t":"2026-11-02T19:15:00Z","v":4898,"vw":17.773902},{"c":17.64,"h":17.765,"l":17.64,"n":78,"o":17.765,"t":"2026-11-02T19:30:00Z","v":2289,"vw":17.7055},{"c":17.61,"h":17.66,"l":17.565,"n":100,"o":17.64,"t":"2026-11-02T19:45:00Z","v":4061,"vw":17.611397},{"c":17.61,"h":17.66,"l":17.545,"n":105,"o":17.61,"t":"2026-11-02T20:00:00Z","v":3285,"vw":17.609749},{"c":17.585,"h":17.65,"l":17.585,"n":62,"o":17.61,"t":"2026-11-02T20:15:00Z","v":1880,"vw":17.615385},{"c":17.66,"h":17.66,"l":17.585,"n":134,"o":17.585,"t":"2026-11-02T20:30:00Z","v":4437,"vw":17.637747},{"c":17.81,"h":17.81,"l":17.65,"n":852,"o":17.66,"t":"2026-11-02T20:45:00Z","v":45241,"vw":17.72513},{"c":17.74,"h":17.74,"l":17.74,"n":7,"o":17.74,"t":"2026-11-02T21:00:00Z","v":79345,"vw":17.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.48490263909395415,"strike":18.75837858356789,"iv":0.46087230006471747,"gamma":0.1646808327214464,"theta":-0.016083875284969823,"vega":0.011446604200884468,"rho":0.0026690047889234647,"breakevenPct":8.473964051081435},{"delta":0.4,"premium":0.5694340008110725,"strike":18.485696771577185,"iv":0.46414662136086277,"gamma":0.17501536718385768,"theta":-0.01734527244397781,"vega":0.012239147380724779,"rho":0.003047286221052733,"breakevenPct":7.413363993169449},{"delta":0.45,"premium":0.6539653625281907,"strike":18.21301495958648,"iv":0.46742094265700806,"gamma":0.18534990164626897,"theta":-0.018606669602985793,"vega":0.013031690560565088,"rho":0.0034255676531820007,"breakevenPct":6.352763935257466},{"delta":0.5,"premium":0.738496724245309,"strike":17.940333147595776,"iv":0.47069526395315336,"gamma":0.19568443610868025,"theta":-0.019868066761993777,"vega":0.013824233740405395,"rho":0.0038038490853112682,"breakevenPct":5.292163877345482},{"delta":0.55,"premium":0.8230280859624274,"strike":17.667651335605072,"iv":0.47396958524929866,"gamma":0.20601897057109153,"theta":-0.021129463921001762,"vega":0.014616776920245707,"rho":0.004182130517440537,"breakevenPct":4.231563819433497},{"delta":0.6,"premium":1.0441309913560184,"strike":17.309965178251666,"iv":0.5082063348700412,"gamma":0.201725400148078,"theta":-0.022254285138036293,"vega":0.014678065553521712,"rho":0.004498791610683324,"breakevenPct":3.4616469538200954},{"delta":0.65,"premium":1.4832315912372622,"strike":16.81659371771094,"iv":0.5918658105492294,"gamma":0.17408221344408864,"theta":-0.023161101639950797,"vega":0.013572113918852399,"rho":0.004717093327959605,"breakevenPct":3.1557232747925905},{"delta":0.7,"premium":1.9223321911185052,"strike":16.32322225717022,"iv":0.6755252862284175,"gamma":0.14643902674009934,"theta":-0.024067918141865298,"vega":0.01246616228418309,"rho":0.004935395045235885,"breakevenPct":2.849799595765087},{"delta":0.75,"premium":2.361432790999749,"strike":15.829850796629495,"iv":0.7591847619076056,"gamma":0.11879584003611,"theta":-0.024974734643779806,"vega":0.011360210649513779,"rho":0.0051536967625121655,"breakevenPct":2.543875916737582},{"delta":0.8,"premium":2.800533390880993,"strike":15.336479336088772,"iv":0.8428442375867939,"gamma":0.09115265333212066,"theta":-0.02588155114569431,"vega":0.010254259014844468,"rho":0.005371998479788447,"breakevenPct":2.237952237710078}],"put":[{"delta":0.1,"premium":1.075,"strike":8.52091689689616,"iv":3.974833472647128,"gamma":0.011880371771703783,"theta":-0.07550322978212697,"vega":0.006747617336044946,"rho":-0.0013577851504964677,"breakevenPct":58.02752594759773},{"delta":0.2,"premium":0.31957867948069635,"strike":15.597893397403482,"iv":0.6966816033275903,"gamma":0.10053720673330271,"theta":-0.018641176148695614,"vega":0.009786965467037478,"rho":-0.0018693678031768734,"breakevenPct":13.87646720449387},{"delta":0.25,"premium":0.40419196251434925,"strike":16.020959812571746,"iv":0.6634116737618452,"gamma":0.11979049705062861,"theta":-0.019677391418113848,"vega":0.010946448236824516,"rho":-0.0023366724120524925,"breakevenPct":11.968614148492676},{"delta":0.3,"premium":0.48880524554800214,"strike":16.44402622774001,"iv":0.6301417441961,"gamma":0.13904378736795453,"theta":-0.020713606687532082,"vega":0.012105931006611552,"rho":-0.0028039770209281113,"breakevenPct":10.060761092491482},{"delta":0.35,"premium":0.5734185285816551,"strike":16.867092642908275,"iv":0.5968718146303549,"gamma":0.15829707768528042,"theta":-0.02174982195695032,"vega":0.013265413776398591,"rho":-0.00327128162980373,"breakevenPct":8.152908036490288},{"delta":0.4,"premium":0.6580318116153081,"strike":17.29015905807654,"iv":0.5636018850646096,"gamma":0.17755036800260635,"theta":-0.022786037226368558,"vega":0.01442489654618563,"rho":-0.00373858623867935,"breakevenPct":6.245054980489094},{"delta":0.45,"premium":0.8623817292006525,"strike":17.705546492659053,"iv":0.5662898205546493,"gamma":0.18079383360522022,"theta":-0.02362887438825449,"vega":0.014802675367047307,"rho":-0.0042566358407959476,"breakevenPct":5.055441017709113},{"delta":0.5,"premium":1.184567699836868,"strike":18.11337683523654,"iv":0.6043648613376835,"gamma":0.16828159869494289,"theta":-0.02428140293637847,"vega":0.01441115823817292,"rho":-0.004824624960070334,"breakevenPct":4.572665527623024},{"delta":0.55,"premium":1.5067536704730835,"strike":18.52120717781403,"iv":0.6424399021207179,"gamma":0.15576936378466555,"theta":-0.024933931484502448,"vega":0.014019641109298531,"rho":-0.00539261407934472,"breakevenPct":4.089890037536934},{"delta":0.6,"premium":1.8289396411092984,"strike":18.929037520391518,"iv":0.680514942903752,"gamma":0.14325712887438824,"theta":-0.025586460032626428,"vega":0.013628123980424144,"rho":-0.005960603198619105,"breakevenPct":3.6071145474508457},{"delta":0.65,"premium":2.151125611745514,"strike":19.336867862969005,"iv":0.7185899836867863,"gamma":0.13074489396411093,"theta":-0.02623898858075041,"vega":0.013236606851549756,"rho":-0.006528592317893491,"breakevenPct":3.124339057364756},{"delta":0.7,"premium":2.473311582381729,"strike":19.74469820554649,"iv":0.7566650244698205,"gamma":0.11823265905383361,"theta":-0.02689151712887439,"vega":0.012845089722675368,"rho":-0.007096581437167876,"breakevenPct":2.6415635672786673},{"delta":0.75,"premium":3.177013422818793,"strike":20.522930648769577,"iv":0.8387126398210292,"gamma":0.10081991051454137,"theta":-0.027676510067114097,"vega":0.012056152125279641,"rho":-0.007845192887042786,"breakevenPct":2.2214361558580373},{"delta":0.8,"premium":4.5192953020134246,"strike":21.92114093959732,"iv":0.9943614093959733,"gamma":0.07520469798657715,"theta":-0.02868322147651007,"vega":0.01060201342281879,"rho":-0.008896129414339959,"breakevenPct":1.9061688974977755},{"delta":0.85,"premium":6.648029472771596,"strike":24.121679868836697,"iv":1.187768932877225,"gamma":0.051539116778673386,"theta":-0.028061982162853064,"vega":0.00893326367350969,"rho":-0.010338730802277716,"breakevenPct":1.5014070120343703}]},"raw":{"call":[{"delta":0.35,"premium":0.48490263909395415,"strike":18.75837858356789,"iv":0.46087230006471747,"gamma":0.1646808327214464,"theta":-0.016083875284969823,"vega":0.011446604200884468,"rho":0.0026690047889234647,"breakevenPct":8.473964051081435},{"delta":0.4,"premium":0.5694340008110725,"strike":18.485696771577185,"iv":0.46414662136086277,"gamma":0.17501536718385768,"theta":-0.01734527244397781,"vega":0.012239147380724779,"rho":0.003047286221052733,"breakevenPct":7.413363993169449},{"delta":0.45,"premium":0.6539653625281907,"strike":18.21301495958648,"iv":0.46742094265700806,"gamma":0.18534990164626897,"theta":-0.018606669602985793,"vega":0.013031690560565088,"rho":0.0034255676531820007,"breakevenPct":6.352763935257466},{"delta":0.5,"premium":0.738496724245309,"strike":17.940333147595776,"iv":0.47069526395315336,"gamma":0.19568443610868025,"theta":-0.019868066761993777,"vega":0.013824233740405395,"rho":0.0038038490853112682,"breakevenPct":5.292163877345482},{"delta":0.55,"premium":0.8230280859624274,"strike":17.667651335605072,"iv":0.47396958524929866,"gamma":0.20601897057109153,"theta":-0.021129463921001762,"vega":0.014616776920245707,"rho":0.004182130517440537,"breakevenPct":4.231563819433497},{"delta":0.6,"premium":1.0441309913560184,"strike":17.309965178251666,"iv":0.5082063348700412,"gamma":0.201725400148078,"theta":-0.022254285138036293,"vega":0.014678065553521712,"rho":0.004498791610683324,"breakevenPct":3.4616469538200954},{"delta":0.65,"premium":1.4832315912372622,"strike":16.81659371771094,"iv":0.5918658105492294,"gamma":0.17408221344408864,"theta":-0.023161101639950797,"vega":0.013572113918852399,"rho":0.004717093327959605,"breakevenPct":3.1557232747925905},{"delta":0.7,"premium":1.9223321911185052,"strike":16.32322225717022,"iv":0.6755252862284175,"gamma":0.14643902674009934,"theta":-0.024067918141865298,"vega":0.01246616228418309,"rho":0.004935395045235885,"breakevenPct":2.849799595765087},{"delta":0.75,"premium":2.361432790999749,"strike":15.829850796629495,"iv":0.7591847619076056,"gamma":0.11879584003611,"theta":-0.024974734643779806,"vega":0.011360210649513779,"rho":0.0051536967625121655,"breakevenPct":2.543875916737582},{"delta":0.8,"premium":2.800533390880993,"strike":15.336479336088772,"iv":0.8428442375867939,"gamma":0.09115265333212066,"theta":-0.02588155114569431,"vega":0.010254259014844468,"rho":0.005371998479788447,"breakevenPct":2.237952237710078}],"put":[{"delta":0.1,"premium":1.075,"strike":8.52091689689616,"iv":3.974833472647128,"gamma":0.011880371771703783,"theta":-0.07550322978212697,"vega":0.006747617336044946,"rho":-0.0013577851504964677,"breakevenPct":58.02752594759773},{"delta":0.2,"premium":0.31957867948069635,"strike":15.597893397403482,"iv":0.6966816033275903,"gamma":0.10053720673330271,"theta":-0.018641176148695614,"vega":0.009786965467037478,"rho":-0.0018693678031768734,"breakevenPct":13.87646720449387},{"delta":0.25,"premium":0.40419196251434925,"strike":16.020959812571746,"iv":0.6634116737618452,"gamma":0.11979049705062861,"theta":-0.019677391418113848,"vega":0.010946448236824516,"rho":-0.0023366724120524925,"breakevenPct":11.968614148492676},{"delta":0.3,"premium":0.48880524554800214,"strike":16.44402622774001,"iv":0.6301417441961,"gamma":0.13904378736795453,"theta":-0.020713606687532082,"vega":0.012105931006611552,"rho":-0.0028039770209281113,"breakevenPct":10.060761092491482},{"delta":0.35,"premium":0.5734185285816551,"strike":16.867092642908275,"iv":0.5968718146303549,"gamma":0.15829707768528042,"theta":-0.02174982195695032,"vega":0.013265413776398591,"rho":-0.00327128162980373,"breakevenPct":8.152908036490288},{"delta":0.4,"premium":0.6580318116153081,"strike":17.29015905807654,"iv":0.5636018850646096,"gamma":0.17755036800260635,"theta":-0.022786037226368558,"vega":0.01442489654618563,"rho":-0.00373858623867935,"breakevenPct":6.245054980489094},{"delta":0.45,"premium":0.8623817292006525,"strike":17.705546492659053,"iv":0.5662898205546493,"gamma":0.18079383360522022,"theta":-0.02362887438825449,"vega":0.014802675367047307,"rho":-0.0042566358407959476,"breakevenPct":5.055441017709113},{"delta":0.5,"premium":1.184567699836868,"strike":18.11337683523654,"iv":0.6043648613376835,"gamma":0.16828159869494289,"theta":-0.02428140293637847,"vega":0.01441115823817292,"rho":-0.004824624960070334,"breakevenPct":4.572665527623024},{"delta":0.55,"premium":1.5067536704730835,"strike":18.52120717781403,"iv":0.6424399021207179,"gamma":0.15576936378466555,"theta":-0.024933931484502448,"vega":0.014019641109298531,"rho":-0.00539261407934472,"breakevenPct":4.089890037536934},{"delta":0.6,"premium":1.8289396411092984,"strike":18.929037520391518,"iv":0.680514942903752,"gamma":0.14325712887438824,"theta":-0.025586460032626428,"vega":0.013628123980424144,"rho":-0.005960603198619105,"breakevenPct":3.6071145474508457},{"delta":0.65,"premium":2.151125611745514,"strike":19.336867862969005,"iv":0.7185899836867863,"gamma":0.13074489396411093,"theta":-0.02623898858075041,"vega":0.013236606851549756,"rho":-0.006528592317893491,"breakevenPct":3.124339057364756},{"delta":0.7,"premium":2.473311582381729,"strike":19.74469820554649,"iv":0.7566650244698205,"gamma":0.11823265905383361,"theta":-0.02689151712887439,"vega":0.012845089722675368,"rho":-0.007096581437167876,"breakevenPct":2.6415635672786673},{"delta":0.75,"premium":3.177013422818793,"strike":20.522930648769577,"iv":0.8387126398210292,"gamma":0.10081991051454137,"theta":-0.027676510067114097,"vega":0.012056152125279641,"rho":-0.007845192887042786,"breakevenPct":2.2214361558580373},{"delta":0.8,"premium":4.5192953020134246,"strike":21.92114093959732,"iv":0.9943614093959733,"gamma":0.07520469798657715,"theta":-0.02868322147651007,"vega":0.01060201342281879,"rho":-0.008896129414339959,"breakevenPct":1.9061688974977755},{"delta":0.85,"premium":6.648029472771596,"strike":24.121679868836697,"iv":1.187768932877225,"gamma":0.051539116778673386,"theta":-0.028061982162853064,"vega":0.00893326367350969,"rho":-0.010338730802277716,"breakevenPct":1.5014070120343703}]}},"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"}}