{"symbol":"DAO","url":"https://intraalpha.com/companies/DAO","capturedAt":"2026-10-23T01:59:43.770Z","state":"partial","quote":{"symbol":"DAO","last_price":19.35,"prev_close":18.5,"regular_close":19.35,"change":0.85,"change_pct":4.5946,"regular_change":0.85,"regular_change_pct":4.5946,"extended_change":0,"extended_change_pct":0,"bid":11.62,"ask":19.84,"bid_size":100,"ask_size":100,"volume":61797,"vwap":18.771245,"open":18.33,"high":19.445,"low":18.31,"close":19.35,"trade_count":1934,"last_trade_at":"2026-10-22T23:00:00.003389223Z","last_quote_at":"2026-10-23T00:00:00.216898171Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:42.404632901-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.640Z","bars":[{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-16T11:00:00Z","v":133,"vw":18.2},{"c":18.2,"h":18.21,"l":18.2,"n":7,"o":18.21,"t":"2026-10-16T13:30:00Z","v":660,"vw":18.203016},{"c":18.4,"h":18.675,"l":18.4,"n":6,"o":18.675,"t":"2026-10-16T13:35:00Z","v":348,"vw":18.5375},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-16T13:45:00Z","v":162,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-16T14:00:00Z","v":110,"vw":18.63},{"c":18.59,"h":18.59,"l":18.59,"n":17,"o":18.59,"t":"2026-10-16T14:15:00Z","v":286,"vw":18.59},{"c":18.665,"h":18.665,"l":18.665,"n":1,"o":18.665,"t":"2026-10-16T14:25:00Z","v":100,"vw":18.665},{"c":18.58,"h":18.58,"l":18.58,"n":13,"o":18.58,"t":"2026-10-16T15:05:00Z","v":185,"vw":18.58},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-16T15:20:00Z","v":100,"vw":18.58},{"c":18.18,"h":18.18,"l":17.9458,"n":13,"o":18.13,"t":"2026-10-16T17:10:00Z","v":683,"vw":18.081934},{"c":18.06,"h":18.06,"l":18.06,"n":6,"o":18.06,"t":"2026-10-16T18:20:00Z","v":141,"vw":18.06},{"c":18.1564,"h":18.1564,"l":18.1564,"n":7,"o":18.1564,"t":"2026-10-16T18:35:00Z","v":600,"vw":18.1564},{"c":18.24,"h":18.24,"l":18.24,"n":6,"o":18.24,"t":"2026-10-16T19:40:00Z","v":799,"vw":18.24},{"c":18.23,"h":18.23,"l":18.22,"n":6,"o":18.22,"t":"2026-10-16T19:45:00Z","v":363,"vw":18.225},{"c":18.145,"h":18.23,"l":18.145,"n":8,"o":18.23,"t":"2026-10-16T19:50:00Z","v":216,"vw":18.1875},{"c":18.05,"h":18.205,"l":18.02,"n":35,"o":18.04,"t":"2026-10-16T19:55:00Z","v":1881,"vw":18.047667},{"c":18.16,"h":18.16,"l":18.16,"n":8,"o":18.16,"t":"2026-10-16T20:00:00Z","v":308,"vw":18.16},{"c":17.1665,"h":18.5,"l":17.1665,"n":11,"o":18.5,"t":"2026-10-19T13:30:00Z","v":472,"vw":17.810083},{"c":18.32,"h":18.32,"l":17.75,"n":23,"o":17.75,"t":"2026-10-19T14:00:00Z","v":2569,"vw":17.793095},{"c":18.325,"h":18.49,"l":18.1,"n":27,"o":18.145,"t":"2026-10-19T14:05:00Z","v":2773,"vw":18.27878},{"c":18.665,"h":18.805,"l":18.4,"n":34,"o":18.5,"t":"2026-10-19T14:10:00Z","v":2516,"vw":18.507205},{"c":18.665,"h":18.665,"l":18.665,"n":3,"o":18.665,"t":"2026-10-19T14:15:00Z","v":154,"vw":18.665},{"c":18.805,"h":18.805,"l":18.63,"n":8,"o":18.69,"t":"2026-10-19T14:20:00Z","v":471,"vw":18.68875},{"c":18.915,"h":18.915,"l":18.6,"n":11,"o":18.82,"t":"2026-10-19T14:25:00Z","v":1590,"vw":18.668846},{"c":18.4377,"h":18.915,"l":18.4377,"n":21,"o":18.915,"t":"2026-10-19T14:30:00Z","v":649,"vw":18.645633},{"c":18.885,"h":18.885,"l":18.885,"n":3,"o":18.885,"t":"2026-10-19T14:35:00Z","v":173,"vw":18.885},{"c":18.93,"h":18.93,"l":18.69,"n":14,"o":18.69,"t":"2026-10-19T14:40:00Z","v":905,"vw":18.772857},{"c":18.98,"h":19.09,"l":18.885,"n":24,"o":18.885,"t":"2026-10-19T14:45:00Z","v":1659,"vw":18.98875},{"c":18.98,"h":18.98,"l":18.98,"n":3,"o":18.98,"t":"2026-10-19T14:50:00Z","v":241,"vw":18.98},{"c":18.9,"h":18.98,"l":18.89,"n":61,"o":18.89,"t":"2026-10-19T14:55:00Z","v":1861,"vw":18.902667},{"c":18.94,"h":19.075,"l":18.8,"n":32,"o":19.075,"t":"2026-10-19T15:00:00Z","v":1313,"vw":18.879035},{"c":18.91,"h":19.06,"l":18.91,"n":24,"o":18.91,"t":"2026-10-19T15:05:00Z","v":1221,"vw":18.958333},{"c":18.94,"h":18.975,"l":18.94,"n":3,"o":18.975,"t":"2026-10-19T15:10:00Z","v":201,"vw":18.9575},{"c":19.05,"h":19.05,"l":18.94,"n":2,"o":18.94,"t":"2026-10-19T15:15:00Z","v":200,"vw":18.995},{"c":19.02,"h":19.04,"l":19.02,"n":15,"o":19.04,"t":"2026-10-19T15:20:00Z","v":383,"vw":19.033333},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-19T15:25:00Z","v":100,"vw":19.04},{"c":18.915,"h":19.04,"l":18.89,"n":5,"o":19.04,"t":"2026-10-19T15:30:00Z","v":402,"vw":18.93375},{"c":19.06,"h":19.06,"l":18.91,"n":51,"o":18.91,"t":"2026-10-19T15:35:00Z","v":1487,"vw":19.022},{"c":19.4,"h":19.4,"l":19.4,"n":10,"o":19.4,"t":"2026-10-19T15:40:00Z","v":440,"vw":19.4},{"c":19.3,"h":19.4,"l":19.3,"n":25,"o":19.345,"t":"2026-10-19T15:45:00Z","v":1201,"vw":19.353},{"c":19.32,"h":19.36,"l":19.32,"n":5,"o":19.36,"t":"2026-10-19T15:50:00Z","v":300,"vw":19.34},{"c":18.8765,"h":19.32,"l":18.8765,"n":10,"o":19.32,"t":"2026-10-19T15:55:00Z","v":1303,"vw":18.998808},{"c":18.92,"h":19.32,"l":18.87,"n":30,"o":19.095,"t":"2026-10-19T16:00:00Z","v":2485,"vw":19.040582},{"c":18.94,"h":19.26,"l":18.94,"n":10,"o":19.095,"t":"2026-10-19T16:05:00Z","v":700,"vw":19.066},{"c":18.82,"h":19.085,"l":18.82,"n":29,"o":18.91,"t":"2026-10-19T16:10:00Z","v":1689,"vw":18.87299},{"c":19.085,"h":19.13,"l":19.085,"n":7,"o":19.13,"t":"2026-10-19T16:20:00Z","v":498,"vw":19.108333},{"c":19.1455,"h":19.1455,"l":19.07,"n":29,"o":19.11,"t":"2026-10-19T16:25:00Z","v":1159,"vw":19.115691},{"c":19.15,"h":19.2,"l":19.15,"n":6,"o":19.2,"t":"2026-10-19T16:30:00Z","v":301,"vw":19.175},{"c":19.155,"h":19.155,"l":19.155,"n":1,"o":19.155,"t":"2026-10-19T16:35:00Z","v":100,"vw":19.155},{"c":19.2,"h":19.32,"l":19.2,"n":2,"o":19.32,"t":"2026-10-19T16:40:00Z","v":200,"vw":19.26},{"c":19.3199,"h":19.32,"l":19.16,"n":26,"o":19.32,"t":"2026-10-19T16:45:00Z","v":1601,"vw":19.286567},{"c":19.07,"h":19.23,"l":19.07,"n":36,"o":19.23,"t":"2026-10-19T16:50:00Z","v":1775,"vw":19.154314},{"c":19.125,"h":19.125,"l":19.125,"n":1,"o":19.125,"t":"2026-10-19T16:55:00Z","v":100,"vw":19.125},{"c":19.31,"h":19.31,"l":19.31,"n":4,"o":19.31,"t":"2026-10-19T17:00:00Z","v":200,"vw":19.31},{"c":19.31,"h":19.31,"l":19.31,"n":3,"o":19.31,"t":"2026-10-19T17:05:00Z","v":200,"vw":19.31},{"c":19.19,"h":19.19,"l":19.19,"n":12,"o":19.19,"t":"2026-10-19T17:10:00Z","v":448,"vw":19.19},{"c":19.4,"h":19.4,"l":19.4,"n":8,"o":19.4,"t":"2026-10-19T17:15:00Z","v":249,"vw":19.4},{"c":19.32,"h":19.4,"l":19.32,"n":6,"o":19.4,"t":"2026-10-19T17:20:00Z","v":220,"vw":19.36},{"c":19.38,"h":19.4,"l":19.37,"n":4,"o":19.4,"t":"2026-10-19T17:25:00Z","v":301,"vw":19.383333},{"c":19.38,"h":19.38,"l":19.35,"n":12,"o":19.35,"t":"2026-10-19T17:30:00Z","v":598,"vw":19.365},{"c":19.36,"h":19.38,"l":19.36,"n":4,"o":19.38,"t":"2026-10-19T17:35:00Z","v":203,"vw":19.37},{"c":19.38,"h":19.38,"l":19.38,"n":8,"o":19.38,"t":"2026-10-19T17:40:00Z","v":410,"vw":19.38},{"c":19.38,"h":19.38,"l":19.3486,"n":9,"o":19.3486,"t":"2026-10-19T17:45:00Z","v":1243,"vw":19.351455},{"c":19.37,"h":19.38,"l":19.37,"n":12,"o":19.38,"t":"2026-10-19T17:50:00Z","v":315,"vw":19.375},{"c":19.36,"h":19.38,"l":19.36,"n":2,"o":19.38,"t":"2026-10-19T17:55:00Z","v":200,"vw":19.37},{"c":19.36,"h":19.37,"l":19.36,"n":5,"o":19.37,"t":"2026-10-19T18:00:00Z","v":240,"vw":19.365},{"c":19.21,"h":19.285,"l":19.2,"n":20,"o":19.285,"t":"2026-10-19T18:05:00Z","v":1302,"vw":19.2175},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-10-19T18:15:00Z","v":172,"vw":19.37},{"c":19.37,"h":19.38,"l":19.37,"n":4,"o":19.38,"t":"2026-10-19T18:20:00Z","v":202,"vw":19.375},{"c":19.39,"h":19.39,"l":19.37,"n":7,"o":19.37,"t":"2026-10-19T18:25:00Z","v":600,"vw":19.378},{"c":19.23,"h":19.4,"l":19.23,"n":29,"o":19.4,"t":"2026-10-19T18:30:00Z","v":4028,"vw":19.245394},{"c":19.24,"h":19.37,"l":19.24,"n":7,"o":19.37,"t":"2026-10-19T18:35:00Z","v":514,"vw":19.304102},{"c":19.4,"h":19.4,"l":19.2,"n":7,"o":19.2,"t":"2026-10-19T18:45:00Z","v":423,"vw":19.333333},{"c":19.4,"h":19.4,"l":19.4,"n":7,"o":19.4,"t":"2026-10-19T18:50:00Z","v":363,"vw":19.4},{"c":19.5,"h":19.5,"l":19.49,"n":11,"o":19.49,"t":"2026-10-19T18:55:00Z","v":457,"vw":19.493333},{"c":19.595,"h":19.755,"l":19.39,"n":56,"o":19.49,"t":"2026-10-19T19:00:00Z","v":2666,"vw":19.523536},{"c":19.595,"h":19.595,"l":19.595,"n":3,"o":19.595,"t":"2026-10-19T19:05:00Z","v":205,"vw":19.595},{"c":19.595,"h":19.595,"l":19.595,"n":11,"o":19.595,"t":"2026-10-19T19:10:00Z","v":505,"vw":19.595},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-10-19T19:15:00Z","v":205,"vw":19.59},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-19T19:20:00Z","v":100,"vw":19.59},{"c":19.75,"h":19.81,"l":19.75,"n":4,"o":19.8,"t":"2026-10-19T19:25:00Z","v":325,"vw":19.786667},{"c":19.395,"h":19.8,"l":19.395,"n":15,"o":19.8,"t":"2026-10-19T19:30:00Z","v":548,"vw":19.5975},{"c":19.46,"h":19.595,"l":19.4,"n":40,"o":19.4,"t":"2026-10-19T19:35:00Z","v":1379,"vw":19.494286},{"c":19.59,"h":19.59,"l":19.39,"n":28,"o":19.51,"t":"2026-10-19T19:40:00Z","v":1265,"vw":19.479688},{"c":19.59,"h":19.59,"l":19.59,"n":4,"o":19.59,"t":"2026-10-19T19:45:00Z","v":128,"vw":19.59},{"c":19.74,"h":19.74,"l":19.58,"n":28,"o":19.7399,"t":"2026-10-19T19:50:00Z","v":1233,"vw":19.707467},{"c":18.75,"h":19.67,"l":18.75,"n":144,"o":19.67,"t":"2026-10-19T19:55:00Z","v":8500,"vw":19.29784},{"c":18.75,"h":18.75,"l":18.75,"n":13,"o":18.75,"t":"2026-10-19T20:00:00Z","v":864,"vw":18.75},{"c":18.72,"h":18.72,"l":18.72,"n":7,"o":18.72,"t":"2026-10-20T13:30:00Z","v":260,"vw":18.72},{"c":18.9,"h":18.9,"l":18.885,"n":29,"o":18.885,"t":"2026-10-20T15:40:00Z","v":1129,"vw":18.894275},{"c":18.81,"h":18.9,"l":18.81,"n":23,"o":18.9,"t":"2026-10-20T15:45:00Z","v":877,"vw":18.8775},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-20T15:50:00Z","v":240,"vw":18.79},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-20T16:10:00Z","v":100,"vw":18.805},{"c":18.795,"h":18.795,"l":18.795,"n":2,"o":18.795,"t":"2026-10-20T16:35:00Z","v":101,"vw":18.795},{"c":18.9,"h":18.9,"l":18.8202,"n":4,"o":18.8202,"t":"2026-10-20T16:50:00Z","v":1101,"vw":18.827455},{"c":18.975,"h":18.975,"l":18.86,"n":53,"o":18.88,"t":"2026-10-20T16:55:00Z","v":2429,"vw":18.903056},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-20T17:00:00Z","v":250,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-20T17:05:00Z","v":343,"vw":18.9},{"c":18.905,"h":18.93,"l":18.86,"n":23,"o":18.93,"t":"2026-10-20T17:10:00Z","v":1055,"vw":18.8975},{"c":18.9776,"h":18.9776,"l":18.9776,"n":1,"o":18.9776,"t":"2026-10-20T17:45:00Z","v":105,"vw":18.9776},{"c":18.74,"h":18.74,"l":18.74,"n":2,"o":18.74,"t":"2026-10-20T18:20:00Z","v":160,"vw":18.74},{"c":18.94,"h":18.96,"l":18.94,"n":4,"o":18.96,"t":"2026-10-20T18:25:00Z","v":300,"vw":18.95},{"c":18.825,"h":18.825,"l":18.825,"n":1,"o":18.825,"t":"2026-10-20T18:50:00Z","v":100,"vw":18.825},{"c":18.825,"h":18.825,"l":18.825,"n":1,"o":18.825,"t":"2026-10-20T19:10:00Z","v":100,"vw":18.825},{"c":18.71,"h":18.72,"l":18.71,"n":16,"o":18.72,"t":"2026-10-20T19:20:00Z","v":780,"vw":18.716},{"c":19.09,"h":19.1,"l":18.72,"n":33,"o":18.72,"t":"2026-10-20T19:40:00Z","v":1802,"vw":18.925454},{"c":19.085,"h":19.09,"l":19.075,"n":16,"o":19.09,"t":"2026-10-20T19:45:00Z","v":415,"vw":19.083333},{"c":19.05,"h":19.055,"l":19.05,"n":6,"o":19.055,"t":"2026-10-20T19:50:00Z","v":400,"vw":19.0525},{"c":19.045,"h":19.075,"l":18.76,"n":27,"o":19.05,"t":"2026-10-20T19:55:00Z","v":4103,"vw":18.946734},{"c":18.94,"h":18.94,"l":18.94,"n":15,"o":18.94,"t":"2026-10-20T20:00:00Z","v":515,"vw":18.94},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-20T23:55:00Z","v":127,"vw":19.3},{"c":18.85,"h":18.85,"l":18.85,"n":3,"o":18.85,"t":"2026-10-21T13:30:00Z","v":223,"vw":18.85},{"c":19.445,"h":19.445,"l":18.6,"n":20,"o":18.6,"t":"2026-10-21T13:35:00Z","v":1154,"vw":18.6845},{"c":18.855,"h":19.255,"l":18.855,"n":5,"o":19.255,"t":"2026-10-21T13:40:00Z","v":203,"vw":19.055},{"c":19.255,"h":19.255,"l":19.18,"n":31,"o":19.18,"t":"2026-10-21T13:50:00Z","v":565,"vw":19.2175},{"c":19.255,"h":19.255,"l":19.06,"n":11,"o":19.06,"t":"2026-10-21T13:55:00Z","v":461,"vw":19.171291},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T15:00:00Z","v":100,"vw":18.87},{"c":18.735,"h":18.735,"l":18.735,"n":4,"o":18.735,"t":"2026-10-21T15:30:00Z","v":139,"vw":18.735},{"c":18.83,"h":18.83,"l":18.83,"n":4,"o":18.83,"t":"2026-10-21T15:40:00Z","v":103,"vw":18.83},{"c":18.97,"h":18.97,"l":18.76,"n":30,"o":18.8395,"t":"2026-10-21T15:45:00Z","v":1321,"vw":18.83783},{"c":18.69,"h":18.79,"l":18.69,"n":15,"o":18.79,"t":"2026-10-21T16:05:00Z","v":2656,"vw":18.785741},{"c":18.6,"h":18.64,"l":18.6,"n":9,"o":18.64,"t":"2026-10-21T16:10:00Z","v":380,"vw":18.616667},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-21T16:25:00Z","v":150,"vw":18.58},{"c":18.53,"h":18.53,"l":18.53,"n":18,"o":18.53,"t":"2026-10-21T16:30:00Z","v":165,"vw":18.53},{"c":18.605,"h":18.605,"l":18.605,"n":1,"o":18.605,"t":"2026-10-21T16:50:00Z","v":100,"vw":18.605},{"c":18.505,"h":18.505,"l":18.505,"n":3,"o":18.505,"t":"2026-10-21T17:00:00Z","v":160,"vw":18.505},{"c":18.4,"h":18.47,"l":18.23,"n":92,"o":18.47,"t":"2026-10-21T17:50:00Z","v":13095,"vw":18.392036},{"c":18.355,"h":18.36,"l":18.355,"n":4,"o":18.36,"t":"2026-10-21T17:55:00Z","v":347,"vw":18.3575},{"c":18.275,"h":18.275,"l":18.24,"n":12,"o":18.25,"t":"2026-10-21T18:05:00Z","v":705,"vw":18.249},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-21T18:10:00Z","v":100,"vw":18.21},{"c":18.235,"h":18.235,"l":18.235,"n":3,"o":18.235,"t":"2026-10-21T18:25:00Z","v":111,"vw":18.235},{"c":18.16,"h":18.16,"l":18.15,"n":5,"o":18.15,"t":"2026-10-21T18:55:00Z","v":443,"vw":18.155},{"c":18.49,"h":18.51,"l":18.12,"n":188,"o":18.12,"t":"2026-10-21T19:05:00Z","v":8610,"vw":18.362743},{"c":18.395,"h":18.47,"l":18.395,"n":23,"o":18.47,"t":"2026-10-21T19:10:00Z","v":2358,"vw":18.445969},{"c":18.56,"h":18.64,"l":18.39,"n":59,"o":18.39,"t":"2026-10-21T19:15:00Z","v":3206,"vw":18.510834},{"c":18.63,"h":18.63,"l":18.59,"n":26,"o":18.59,"t":"2026-10-21T19:20:00Z","v":1189,"vw":18.620385},{"c":18.77,"h":18.78,"l":18.675,"n":37,"o":18.76,"t":"2026-10-21T19:25:00Z","v":1831,"vw":18.745116},{"c":18.72,"h":18.77,"l":18.56,"n":59,"o":18.65,"t":"2026-10-21T19:30:00Z","v":3236,"vw":18.689821},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-21T19:35:00Z","v":284,"vw":18.71},{"c":18.705,"h":18.71,"l":18.705,"n":14,"o":18.71,"t":"2026-10-21T19:40:00Z","v":557,"vw":18.7075},{"c":18.75,"h":18.76,"l":18.75,"n":12,"o":18.76,"t":"2026-10-21T19:45:00Z","v":688,"vw":18.756},{"c":18.7,"h":18.7,"l":18.65,"n":22,"o":18.66,"t":"2026-10-21T19:50:00Z","v":795,"vw":18.665},{"c":18.51,"h":18.7,"l":18.51,"n":80,"o":18.64,"t":"2026-10-21T19:55:00Z","v":4052,"vw":18.617813},{"c":18.5,"h":18.5,"l":18.5,"n":12,"o":18.5,"t":"2026-10-21T20:00:00Z","v":1277,"vw":18.5},{"c":18.5,"h":18.5,"l":18.33,"n":13,"o":18.33,"t":"2026-10-22T13:30:00Z","v":1505,"vw":18.484546},{"c":18.42,"h":18.5,"l":18.42,"n":4,"o":18.5,"t":"2026-10-22T13:35:00Z","v":205,"vw":18.46},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-22T13:45:00Z","v":121,"vw":18.42},{"c":18.47,"h":18.5,"l":18.47,"n":51,"o":18.5,"t":"2026-10-22T13:50:00Z","v":5557,"vw":18.499223},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-10-22T14:05:00Z","v":166,"vw":18.49},{"c":18.63,"h":18.87,"l":18.49,"n":44,"o":18.5,"t":"2026-10-22T14:20:00Z","v":12294,"vw":18.532283},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-22T14:25:00Z","v":105,"vw":18.63},{"c":18.31,"h":18.31,"l":18.31,"n":8,"o":18.31,"t":"2026-10-22T14:30:00Z","v":124,"vw":18.31},{"c":18.435,"h":18.435,"l":18.435,"n":2,"o":18.435,"t":"2026-10-22T14:45:00Z","v":107,"vw":18.435},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-22T15:45:00Z","v":242,"vw":18.4},{"c":18.51,"h":18.52,"l":18.51,"n":12,"o":18.52,"t":"2026-10-22T15:50:00Z","v":426,"vw":18.515},{"c":18.52,"h":18.52,"l":18.52,"n":10,"o":18.52,"t":"2026-10-22T16:05:00Z","v":309,"vw":18.52},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-22T17:05:00Z","v":100,"vw":18.4},{"c":18.4,"h":18.49,"l":18.4,"n":4,"o":18.48,"t":"2026-10-22T17:45:00Z","v":306,"vw":18.456667},{"c":18.72,"h":18.72,"l":18.43,"n":60,"o":18.5,"t":"2026-10-22T18:10:00Z","v":1763,"vw":18.538114},{"c":18.965,"h":19.08,"l":18.805,"n":53,"o":18.805,"t":"2026-10-22T18:15:00Z","v":1372,"vw":18.903406},{"c":18.87,"h":18.9,"l":18.87,"n":48,"o":18.9,"t":"2026-10-22T18:20:00Z","v":1893,"vw":18.875715},{"c":19.02,"h":19.02,"l":19.02,"n":12,"o":19.02,"t":"2026-10-22T18:25:00Z","v":245,"vw":19.02},{"c":18.945,"h":18.945,"l":18.945,"n":10,"o":18.945,"t":"2026-10-22T18:30:00Z","v":202,"vw":18.945},{"c":19.01,"h":19.085,"l":18.94,"n":42,"o":19.085,"t":"2026-10-22T18:35:00Z","v":2031,"vw":18.973209},{"c":19.195,"h":19.195,"l":18.93,"n":11,"o":18.93,"t":"2026-10-22T18:40:00Z","v":787,"vw":18.974167},{"c":19.21,"h":19.21,"l":19.21,"n":6,"o":19.21,"t":"2026-10-22T18:45:00Z","v":221,"vw":19.21},{"c":19.05,"h":19.07,"l":19.05,"n":26,"o":19.07,"t":"2026-10-22T18:50:00Z","v":655,"vw":19.059524},{"c":19.09,"h":19.17,"l":19.06,"n":36,"o":19.07,"t":"2026-10-22T18:55:00Z","v":1077,"vw":19.096485},{"c":19.08,"h":19.08,"l":19.07,"n":36,"o":19.08,"t":"2026-10-22T19:00:00Z","v":850,"vw":19.076667},{"c":19.2,"h":19.2,"l":19.14,"n":58,"o":19.17,"t":"2026-10-22T19:05:00Z","v":1594,"vw":19.176},{"c":19.33,"h":19.33,"l":19.24,"n":23,"o":19.24,"t":"2026-10-22T19:10:00Z","v":895,"vw":19.284776},{"c":19.35,"h":19.35,"l":19.35,"n":23,"o":19.35,"t":"2026-10-22T19:15:00Z","v":920,"vw":19.35},{"c":19.255,"h":19.255,"l":19.21,"n":49,"o":19.24,"t":"2026-10-22T19:20:00Z","v":1502,"vw":19.228333},{"c":19.39,"h":19.39,"l":19.31,"n":31,"o":19.31,"t":"2026-10-22T19:25:00Z","v":1087,"vw":19.35},{"c":19.36,"h":19.36,"l":19.23,"n":26,"o":19.26,"t":"2026-10-22T19:30:00Z","v":550,"vw":19.283333},{"c":19.31,"h":19.32,"l":19.31,"n":38,"o":19.32,"t":"2026-10-22T19:35:00Z","v":927,"vw":19.315},{"c":19.285,"h":19.32,"l":19.27,"n":42,"o":19.27,"t":"2026-10-22T19:40:00Z","v":953,"vw":19.291667},{"c":19.34,"h":19.34,"l":19.285,"n":22,"o":19.285,"t":"2026-10-22T19:45:00Z","v":562,"vw":19.3125},{"c":19.39,"h":19.445,"l":19.345,"n":102,"o":19.39,"t":"2026-10-22T19:50:00Z","v":2834,"vw":19.398476},{"c":19.39,"h":19.39,"l":19.26,"n":164,"o":19.37,"t":"2026-10-22T19:55:00Z","v":4895,"vw":19.327174},{"c":19.35,"h":19.35,"l":19.35,"n":6,"o":19.35,"t":"2026-10-22T20:00:00Z","v":891,"vw":19.35},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T20:15:00Z","v":1000,"vw":15.5}],"history":[{"c":4.9,"h":4.99,"l":4.5501,"n":1608,"o":4.61,"t":"2024-10-21T04:00:00Z","v":114415,"vw":4.792507},{"c":4.86,"h":5,"l":4.78,"n":1368,"o":4.91,"t":"2024-10-22T04:00:00Z","v":112482,"vw":4.881388},{"c":4.96,"h":5.1,"l":4.6403,"n":1098,"o":4.86,"t":"2024-10-23T04:00:00Z","v":113351,"vw":4.96783},{"c":4.87,"h":5.02,"l":4.7055,"n":1176,"o":4.99,"t":"2024-10-24T04:00:00Z","v":87273,"vw":4.909153},{"c":4.83,"h":4.99,"l":4.75,"n":918,"o":4.86,"t":"2024-10-25T04:00:00Z","v":79773,"vw":4.864572},{"c":4.85,"h":4.9433,"l":4.77,"n":700,"o":4.8,"t":"2024-10-28T04:00:00Z","v":34367,"vw":4.841278},{"c":5.21,"h":5.3,"l":4.83,"n":1469,"o":4.83,"t":"2024-10-29T04:00:00Z","v":133189,"vw":5.106338},{"c":5.02,"h":5.21,"l":5,"n":1667,"o":5.2,"t":"2024-10-30T04:00:00Z","v":95287,"vw":5.091173},{"c":5.12,"h":5.18,"l":4.66,"n":2198,"o":5.05,"t":"2024-10-31T04:00:00Z","v":147832,"vw":5.017028},{"c":5.23,"h":5.29,"l":5.02,"n":995,"o":5.2,"t":"2024-11-01T04:00:00Z","v":62361,"vw":5.199507},{"c":4.94,"h":5.3,"l":4.92,"n":828,"o":5.29,"t":"2024-11-04T05:00:00Z","v":82101,"vw":5.14269},{"c":5.27,"h":5.27,"l":5,"n":1175,"o":5.03,"t":"2024-11-05T05:00:00Z","v":94553,"vw":5.200387},{"c":5.07,"h":5.31,"l":5.0484,"n":1089,"o":5.21,"t":"2024-11-06T05:00:00Z","v":71094,"vw":5.183976},{"c":5.42,"h":5.49,"l":5.0708,"n":910,"o":5.19,"t":"2024-11-07T05:00:00Z","v":76341,"vw":5.326618},{"c":5.33,"h":5.39,"l":5.24,"n":911,"o":5.29,"t":"2024-11-08T05:00:00Z","v":70989,"vw":5.298641},{"c":5.37,"h":5.45,"l":5.22,"n":979,"o":5.33,"t":"2024-11-11T05:00:00Z","v":80802,"vw":5.326631},{"c":5.17,"h":5.36,"l":5.0671,"n":917,"o":5.23,"t":"2024-11-12T05:00:00Z","v":64193,"vw":5.180456},{"c":4.83,"h":5.299,"l":4.75,"n":704,"o":5.26,"t":"2024-11-13T05:00:00Z","v":79470,"vw":4.861671},{"c":4.95,"h":5.11,"l":4.54,"n":927,"o":4.84,"t":"2024-11-14T05:00:00Z","v":80828,"vw":4.892098},{"c":4.87,"h":5.02,"l":4.76,"n":819,"o":5.02,"t":"2024-11-15T05:00:00Z","v":48159,"vw":4.868778},{"c":5.04,"h":5.18,"l":4.77,"n":1464,"o":4.89,"t":"2024-11-18T05:00:00Z","v":115729,"vw":4.997558},{"c":5.1,"h":5.19,"l":4.95,"n":946,"o":5.06,"t":"2024-11-19T05:00:00Z","v":51062,"vw":5.077846},{"c":5.26,"h":5.39,"l":5.11,"n":1213,"o":5.16,"t":"2024-11-20T05:00:00Z","v":90566,"vw":5.276126},{"c":5.21,"h":5.31,"l":5.05,"n":815,"o":5.24,"t":"2024-11-21T05:00:00Z","v":74720,"vw":5.160844},{"c":5.18,"h":5.25,"l":4.9,"n":942,"o":5.12,"t":"2024-11-22T05:00:00Z","v":75700,"vw":5.092394},{"c":5.3,"h":5.35,"l":4.99,"n":1182,"o":5.15,"t":"2024-11-25T05:00:00Z","v":79465,"vw":5.27709},{"c":6.11,"h":6.35,"l":5.2254,"n":2868,"o":5.35,"t":"2024-11-26T05:00:00Z","v":371246,"vw":5.857282},{"c":6.45,"h":7.1574,"l":6.1,"n":4405,"o":6.13,"t":"2024-11-27T05:00:00Z","v":513724,"vw":6.567609},{"c":6.72,"h":6.72,"l":5.94,"n":2752,"o":6.45,"t":"2024-11-29T05:00:00Z","v":231127,"vw":6.357799},{"c":6.25,"h":6.82,"l":6.24,"n":1958,"o":6.68,"t":"2024-12-02T05:00:00Z","v":132989,"vw":6.46799},{"c":6.61,"h":6.746,"l":6.03,"n":2061,"o":6.2,"t":"2024-12-03T05:00:00Z","v":177398,"vw":6.467859},{"c":6.54,"h":6.5898,"l":6.45,"n":641,"o":6.49,"t":"2024-12-04T05:00:00Z","v":47805,"vw":6.514969},{"c":6.57,"h":6.65,"l":6.449,"n":1087,"o":6.48,"t":"2024-12-05T05:00:00Z","v":75369,"vw":6.526019},{"c":7,"h":7,"l":6.5,"n":1855,"o":6.65,"t":"2024-12-06T05:00:00Z","v":155032,"vw":6.831694},{"c":7.21,"h":7.5,"l":6.91,"n":3111,"o":7.31,"t":"2024-12-09T05:00:00Z","v":261591,"vw":7.231448},{"c":7.43,"h":7.5411,"l":6.87,"n":2416,"o":7.1,"t":"2024-12-10T05:00:00Z","v":234088,"vw":7.367849},{"c":7.59,"h":7.75,"l":7.3,"n":2657,"o":7.38,"t":"2024-12-11T05:00:00Z","v":336873,"vw":7.60543},{"c":7.42,"h":7.64,"l":7.34,"n":1429,"o":7.59,"t":"2024-12-12T05:00:00Z","v":89616,"vw":7.474159},{"c":7.74,"h":7.8,"l":7.182,"n":1828,"o":7.35,"t":"2024-12-13T05:00:00Z","v":111491,"vw":7.58998},{"c":7.79,"h":8.01,"l":7.7,"n":2298,"o":7.74,"t":"2024-12-16T05:00:00Z","v":173807,"vw":7.905219},{"c":7.62,"h":7.79,"l":7.24,"n":1727,"o":7.7,"t":"2024-12-17T05:00:00Z","v":131499,"vw":7.592596},{"c":7.28,"h":7.62,"l":7.05,"n":2737,"o":7.62,"t":"2024-12-18T05:00:00Z","v":256541,"vw":7.339213},{"c":7.07,"h":7.4,"l":6.61,"n":4469,"o":7.39,"t":"2024-12-19T05:00:00Z","v":305908,"vw":6.98874},{"c":7.05,"h":7.2888,"l":6.81,"n":1654,"o":6.89,"t":"2024-12-20T05:00:00Z","v":137981,"vw":7.050069},{"c":7.13,"h":7.17,"l":6.91,"n":1223,"o":7.06,"t":"2024-12-23T05:00:00Z","v":66324,"vw":7.093654},{"c":7.19,"h":7.38,"l":6.92,"n":1037,"o":7.12,"t":"2024-12-24T05:00:00Z","v":50616,"vw":7.211645},{"c":7.2,"h":7.42,"l":7.02,"n":1276,"o":7.13,"t":"2024-12-26T05:00:00Z","v":67830,"vw":7.214492},{"c":6.9,"h":7.15,"l":6.86,"n":1018,"o":7.15,"t":"2024-12-27T05:00:00Z","v":54205,"vw":6.948026},{"c":6.92,"h":7.06,"l":6.65,"n":1201,"o":6.9,"t":"2024-12-30T05:00:00Z","v":86686,"vw":6.924805},{"c":7.4,"h":7.4,"l":6.77,"n":1708,"o":6.96,"t":"2024-12-31T05:00:00Z","v":158992,"vw":7.277259},{"c":7.13,"h":7.3,"l":7.02,"n":1890,"o":7.29,"t":"2025-01-02T05:00:00Z","v":111874,"vw":7.101713},{"c":7.08,"h":7.17,"l":6.98,"n":3204,"o":7.17,"t":"2025-01-03T05:00:00Z","v":191623,"vw":7.054566},{"c":6.77,"h":7.1,"l":6.76,"n":1099,"o":7.01,"t":"2025-01-06T05:00:00Z","v":66432,"vw":6.887466},{"c":6.8,"h":6.93,"l":6.65,"n":1301,"o":6.72,"t":"2025-01-07T05:00:00Z","v":60809,"vw":6.814563},{"c":6.81,"h":6.89,"l":6.71,"n":947,"o":6.8,"t":"2025-01-08T05:00:00Z","v":53087,"vw":6.795211},{"c":6.54,"h":6.8,"l":6.5001,"n":875,"o":6.8,"t":"2025-01-10T05:00:00Z","v":50469,"vw":6.60805},{"c":6.51,"h":6.67,"l":6.45,"n":847,"o":6.53,"t":"2025-01-13T05:00:00Z","v":45158,"vw":6.56372},{"c":6.6,"h":6.755,"l":6.54,"n":921,"o":6.64,"t":"2025-01-14T05:00:00Z","v":58193,"vw":6.650207},{"c":6.5,"h":6.72,"l":6.445,"n":1168,"o":6.59,"t":"2025-01-15T05:00:00Z","v":64910,"vw":6.551564},{"c":6.44,"h":6.63,"l":6.41,"n":1665,"o":6.57,"t":"2025-01-16T05:00:00Z","v":84652,"vw":6.533892},{"c":7.08,"h":7.1574,"l":6.43,"n":4785,"o":6.53,"t":"2025-01-17T05:00:00Z","v":77120,"vw":6.879771},{"c":6.97,"h":7.28,"l":6.92,"n":1736,"o":7.12,"t":"2025-01-21T05:00:00Z","v":79432,"vw":7.113984},{"c":6.87,"h":7.065,"l":6.765,"n":1075,"o":6.92,"t":"2025-01-22T05:00:00Z","v":63321,"vw":6.851321},{"c":6.96,"h":7,"l":6.57,"n":1420,"o":6.78,"t":"2025-01-23T05:00:00Z","v":69974,"vw":6.813871},{"c":7.08,"h":7.1203,"l":7.01,"n":552,"o":7.01,"t":"2025-01-24T05:00:00Z","v":34011,"vw":7.062385},{"c":7.6,"h":8,"l":7.07,"n":1994,"o":7.1,"t":"2025-01-27T05:00:00Z","v":119208,"vw":7.649139},{"c":7.56,"h":7.75,"l":7.19,"n":1599,"o":7.62,"t":"2025-01-28T05:00:00Z","v":67507,"vw":7.505296},{"c":7.92,"h":8.07,"l":7.34,"n":1669,"o":7.6,"t":"2025-01-29T05:00:00Z","v":79746,"vw":7.874153},{"c":7.79,"h":8.06,"l":7.565,"n":1712,"o":7.96,"t":"2025-01-30T05:00:00Z","v":95113,"vw":7.878878},{"c":8.05,"h":8.3,"l":7.755,"n":1458,"o":7.755,"t":"2025-01-31T05:00:00Z","v":57466,"vw":8.074271},{"c":8.05,"h":8.83,"l":7.02,"n":1765,"o":7.68,"t":"2025-02-03T05:00:00Z","v":134160,"vw":8.225194},{"c":8.48,"h":8.79,"l":8.15,"n":1222,"o":8.16,"t":"2025-02-04T05:00:00Z","v":97589,"vw":8.472619},{"c":8.72,"h":8.92,"l":8.2968,"n":987,"o":8.52,"t":"2025-02-05T05:00:00Z","v":78147,"vw":8.642694},{"c":8.04,"h":9.22,"l":7.53,"n":2759,"o":9.22,"t":"2025-02-06T05:00:00Z","v":376390,"vw":8.07425},{"c":7.83,"h":8.255,"l":7.77,"n":1375,"o":8.04,"t":"2025-02-07T05:00:00Z","v":206939,"vw":8.022588},{"c":11.1,"h":11.82,"l":7.95,"n":10802,"o":7.97,"t":"2025-02-10T05:00:00Z","v":1081529,"vw":10.528787},{"c":8.99,"h":10.77,"l":8.91,"n":6096,"o":10.77,"t":"2025-02-11T05:00:00Z","v":585787,"vw":9.512962},{"c":9.31,"h":10.1501,"l":9.06,"n":3313,"o":9.09,"t":"2025-02-12T05:00:00Z","v":264793,"vw":9.719345},{"c":9.77,"h":10.14,"l":8.89,"n":2058,"o":9.22,"t":"2025-02-13T05:00:00Z","v":206380,"vw":9.667117},{"c":10.27,"h":10.7477,"l":9.52,"n":2671,"o":10.47,"t":"2025-02-14T05:00:00Z","v":257921,"vw":10.117118},{"c":11.09,"h":11.32,"l":10.23,"n":3936,"o":10.52,"t":"2025-02-18T05:00:00Z","v":477546,"vw":10.905082},{"c":10.43,"h":11.49,"l":10.25,"n":2718,"o":11.01,"t":"2025-02-19T05:00:00Z","v":325049,"vw":10.778826},{"c":10.39,"h":10.52,"l":9.1,"n":3159,"o":10.33,"t":"2025-02-20T05:00:00Z","v":418406,"vw":9.933107},{"c":10.26,"h":11.16,"l":9.82,"n":2651,"o":10.39,"t":"2025-02-21T05:00:00Z","v":336446,"vw":10.572886},{"c":9.68,"h":10.1766,"l":8.91,"n":4195,"o":10.03,"t":"2025-02-24T05:00:00Z","v":410117,"vw":9.528112},{"c":9.59,"h":9.85,"l":9.29,"n":2334,"o":9.68,"t":"2025-02-25T05:00:00Z","v":127203,"vw":9.592046},{"c":9.6,"h":9.7,"l":9.13,"n":3376,"o":9.6,"t":"2025-02-26T05:00:00Z","v":232902,"vw":9.446963},{"c":9.27,"h":9.6,"l":9.02,"n":3533,"o":9.41,"t":"2025-02-27T05:00:00Z","v":236202,"vw":9.316308},{"c":9,"h":9.4,"l":8.7,"n":2699,"o":8.89,"t":"2025-02-28T05:00:00Z","v":161044,"vw":9.034729},{"c":8.8,"h":9.3,"l":8.63,"n":3400,"o":9.05,"t":"2025-03-03T05:00:00Z","v":183608,"vw":8.891279},{"c":8.67,"h":8.96,"l":8.5,"n":2797,"o":8.85,"t":"2025-03-04T05:00:00Z","v":179437,"vw":8.73479},{"c":9.06,"h":9.26,"l":8.6815,"n":3343,"o":8.84,"t":"2025-03-05T05:00:00Z","v":223886,"vw":8.997116},{"c":8.29,"h":9.5,"l":8.28,"n":5348,"o":9.5,"t":"2025-03-06T05:00:00Z","v":402943,"vw":8.692665},{"c":8.68,"h":8.76,"l":8.25,"n":3392,"o":8.27,"t":"2025-03-07T05:00:00Z","v":173376,"vw":8.509651},{"c":8.14,"h":8.5,"l":8.07,"n":1893,"o":8.32,"t":"2025-03-10T04:00:00Z","v":119189,"vw":8.211737},{"c":8.32,"h":8.48,"l":8.13,"n":2551,"o":8.27,"t":"2025-03-11T04:00:00Z","v":167871,"vw":8.308773},{"c":8.26,"h":8.475,"l":8.061,"n":2468,"o":8.45,"t":"2025-03-12T04:00:00Z","v":162631,"vw":8.248966},{"c":8.23,"h":8.41,"l":8.03,"n":4061,"o":8.24,"t":"2025-03-13T04:00:00Z","v":103654,"vw":8.225182},{"c":8.77,"h":9,"l":8.4,"n":1967,"o":8.49,"t":"2025-03-14T04:00:00Z","v":138351,"vw":8.812997},{"c":8.81,"h":8.99,"l":8.55,"n":2368,"o":8.81,"t":"2025-03-17T04:00:00Z","v":206159,"vw":8.856388},{"c":8.43,"h":8.81,"l":8.3,"n":2102,"o":8.8,"t":"2025-03-18T04:00:00Z","v":154526,"vw":8.490889},{"c":8.48,"h":8.685,"l":8.3931,"n":1412,"o":8.46,"t":"2025-03-19T04:00:00Z","v":97481,"vw":8.58211},{"c":8.09,"h":8.73,"l":8.09,"n":2138,"o":8.34,"t":"2025-03-20T04:00:00Z","v":168269,"vw":8.353876},{"c":7.78,"h":8.155,"l":7.7028,"n":1851,"o":8.01,"t":"2025-03-21T04:00:00Z","v":141381,"vw":7.879841},{"c":7.83,"h":8.21,"l":7.62,"n":1391,"o":7.96,"t":"2025-03-24T04:00:00Z","v":98487,"vw":7.890944},{"c":7.63,"h":7.92,"l":7.52,"n":1546,"o":7.72,"t":"2025-03-25T04:00:00Z","v":109893,"vw":7.705276},{"c":7.76,"h":7.9548,"l":7.515,"n":1800,"o":7.6,"t":"2025-03-26T04:00:00Z","v":130787,"vw":7.781632},{"c":8.06,"h":8.125,"l":7.66,"n":1418,"o":7.67,"t":"2025-03-27T04:00:00Z","v":95211,"vw":7.994157},{"c":8.13,"h":8.2,"l":7.3,"n":2384,"o":8.01,"t":"2025-03-28T04:00:00Z","v":192522,"vw":7.944549},{"c":7.63,"h":7.98,"l":7.61,"n":1873,"o":7.85,"t":"2025-03-31T04:00:00Z","v":178914,"vw":7.747889},{"c":7.68,"h":7.785,"l":7.48,"n":1613,"o":7.64,"t":"2025-04-01T04:00:00Z","v":119733,"vw":7.647007},{"c":8.01,"h":8.19,"l":7.77,"n":1626,"o":7.77,"t":"2025-04-02T04:00:00Z","v":109053,"vw":8.009033},{"c":7.75,"h":8,"l":7.62,"n":1450,"o":7.75,"t":"2025-04-03T04:00:00Z","v":119506,"vw":7.856325},{"c":7.1,"h":7.35,"l":6.75,"n":1915,"o":7,"t":"2025-04-04T04:00:00Z","v":235873,"vw":7.019577},{"c":6.87,"h":7.32,"l":6.31,"n":2117,"o":6.56,"t":"2025-04-07T04:00:00Z","v":213670,"vw":6.875058},{"c":6.54,"h":7.29,"l":6.5,"n":1574,"o":7.24,"t":"2025-04-08T04:00:00Z","v":185250,"vw":6.689746},{"c":6.84,"h":7.13,"l":6.3,"n":2123,"o":6.64,"t":"2025-04-09T04:00:00Z","v":222877,"vw":6.750038},{"c":6.78,"h":7,"l":6.622,"n":1045,"o":6.76,"t":"2025-04-10T04:00:00Z","v":97392,"vw":6.818652},{"c":6.79,"h":7,"l":6.6028,"n":1082,"o":6.91,"t":"2025-04-11T04:00:00Z","v":78400,"vw":6.802157},{"c":7.32,"h":7.49,"l":6.89,"n":1667,"o":6.89,"t":"2025-04-14T04:00:00Z","v":145151,"vw":7.322922},{"c":7.28,"h":7.47,"l":7.12,"n":1505,"o":7.28,"t":"2025-04-15T04:00:00Z","v":123691,"vw":7.321101},{"c":7.71,"h":7.81,"l":7.2,"n":1300,"o":7.2,"t":"2025-04-16T04:00:00Z","v":91132,"vw":7.644029},{"c":7.73,"h":7.89,"l":7.65,"n":1205,"o":7.77,"t":"2025-04-17T04:00:00Z","v":86644,"vw":7.751361},{"c":7.75,"h":7.8,"l":7.42,"n":1318,"o":7.8,"t":"2025-04-21T04:00:00Z","v":102370,"vw":7.686684},{"c":8.18,"h":8.32,"l":7.815,"n":606,"o":7.91,"t":"2025-04-22T04:00:00Z","v":174984,"vw":7.955833},{"c":8.42,"h":8.615,"l":8.15,"n":1644,"o":8.31,"t":"2025-04-23T04:00:00Z","v":191811,"vw":8.360591},{"c":8.65,"h":8.75,"l":8.44,"n":1474,"o":8.49,"t":"2025-04-24T04:00:00Z","v":122017,"vw":8.657418},{"c":8.52,"h":8.6,"l":8.2615,"n":260,"o":8.6,"t":"2025-04-25T04:00:00Z","v":16116,"vw":8.472176},{"c":8.73,"h":8.82,"l":8.35,"n":662,"o":8.57,"t":"2025-04-28T04:00:00Z","v":46775,"vw":8.646693},{"c":8.7,"h":8.84,"l":8.59,"n":798,"o":8.72,"t":"2025-04-29T04:00:00Z","v":61865,"vw":8.696005},{"c":8.89,"h":8.89,"l":8.6393,"n":1494,"o":8.73,"t":"2025-04-30T04:00:00Z","v":103479,"vw":8.800141},{"c":8.67,"h":9,"l":8.65,"n":616,"o":8.9,"t":"2025-05-01T04:00:00Z","v":48932,"vw":8.831705},{"c":8.79,"h":9.24,"l":8.765,"n":1030,"o":8.87,"t":"2025-05-02T04:00:00Z","v":97256,"vw":8.98999},{"c":8.76,"h":8.94,"l":8.66,"n":920,"o":8.66,"t":"2025-05-05T04:00:00Z","v":63191,"vw":8.803796},{"c":9.04,"h":9.1,"l":8.7519,"n":726,"o":8.7519,"t":"2025-05-06T04:00:00Z","v":49515,"vw":9.013117},{"c":8.85,"h":9.1,"l":8.649,"n":607,"o":8.94,"t":"2025-05-07T04:00:00Z","v":50765,"vw":8.856212},{"c":8.88,"h":9.04,"l":8.49,"n":1242,"o":9.04,"t":"2025-05-08T04:00:00Z","v":63617,"vw":8.836775},{"c":8.92,"h":9,"l":8.76,"n":817,"o":8.87,"t":"2025-05-09T04:00:00Z","v":46359,"vw":8.915787},{"c":9.14,"h":9.36,"l":9,"n":1405,"o":9,"t":"2025-05-12T04:00:00Z","v":123889,"vw":9.197925},{"c":9.18,"h":9.28,"l":9.02,"n":1047,"o":9.13,"t":"2025-05-13T04:00:00Z","v":30021,"vw":9.163513},{"c":8.68,"h":9.24,"l":8.5,"n":1948,"o":9.24,"t":"2025-05-14T04:00:00Z","v":201907,"vw":8.881591},{"c":9.45,"h":10,"l":9.2725,"n":1298,"o":9.9633,"t":"2025-05-15T04:00:00Z","v":144458,"vw":9.627613},{"c":9.62,"h":9.95,"l":9.45,"n":672,"o":9.45,"t":"2025-05-16T04:00:00Z","v":70590,"vw":9.677798},{"c":9.28,"h":9.58,"l":9.07,"n":2339,"o":9.58,"t":"2025-05-19T04:00:00Z","v":207872,"vw":9.241286},{"c":9.12,"h":9.49,"l":9.065,"n":1773,"o":9.28,"t":"2025-05-20T04:00:00Z","v":123345,"vw":9.253503},{"c":9.22,"h":9.435,"l":9.07,"n":1341,"o":9.1,"t":"2025-05-21T04:00:00Z","v":63961,"vw":9.28884},{"c":9.05,"h":9.36,"l":8.95,"n":2023,"o":9.19,"t":"2025-05-22T04:00:00Z","v":85699,"vw":9.206011},{"c":9.26,"h":9.38,"l":8.83,"n":847,"o":9.04,"t":"2025-05-23T04:00:00Z","v":60344,"vw":9.198375},{"c":8.95,"h":9.3,"l":8.88,"n":1034,"o":9.25,"t":"2025-05-27T04:00:00Z","v":117799,"vw":8.987573},{"c":8.98,"h":9.08,"l":8.845,"n":999,"o":8.99,"t":"2025-05-28T04:00:00Z","v":60582,"vw":8.981979},{"c":8.97,"h":9.13,"l":8.71,"n":1271,"o":9.07,"t":"2025-05-29T04:00:00Z","v":46346,"vw":8.926409},{"c":9.27,"h":9.3,"l":8.8595,"n":1302,"o":8.97,"t":"2025-05-30T04:00:00Z","v":87338,"vw":9.211531},{"c":8.91,"h":9.19,"l":8.65,"n":690,"o":9.18,"t":"2025-06-02T04:00:00Z","v":62905,"vw":8.9811},{"c":8.94,"h":9.08,"l":8.7732,"n":836,"o":8.91,"t":"2025-06-03T04:00:00Z","v":71590,"vw":8.976167},{"c":8.92,"h":9.1,"l":8.85,"n":634,"o":9,"t":"2025-06-04T04:00:00Z","v":41538,"vw":8.964088},{"c":9.08,"h":9.2,"l":8.78,"n":1061,"o":8.93,"t":"2025-06-05T04:00:00Z","v":63296,"vw":9.060325},{"c":8.99,"h":9.11,"l":8.82,"n":749,"o":9.06,"t":"2025-06-06T04:00:00Z","v":45118,"vw":9.027606},{"c":9.02,"h":9.15,"l":8.89,"n":1042,"o":8.96,"t":"2025-06-09T04:00:00Z","v":61219,"vw":9.081592},{"c":8.97,"h":9.09,"l":8.7,"n":848,"o":9.02,"t":"2025-06-10T04:00:00Z","v":57086,"vw":8.906009},{"c":8.8,"h":9.04,"l":8.78,"n":409,"o":8.97,"t":"2025-06-11T04:00:00Z","v":24339,"vw":8.869992},{"c":8.73,"h":8.92,"l":8.55,"n":1824,"o":8.78,"t":"2025-06-12T04:00:00Z","v":105252,"vw":8.671579},{"c":8.79,"h":8.89,"l":8.24,"n":1062,"o":8.6,"t":"2025-06-13T04:00:00Z","v":49049,"vw":8.611036},{"c":8.62,"h":8.9,"l":8.62,"n":1821,"o":8.9,"t":"2025-06-16T04:00:00Z","v":42168,"vw":8.736472},{"c":8.71,"h":8.9,"l":8.58,"n":1325,"o":8.58,"t":"2025-06-17T04:00:00Z","v":36034,"vw":8.801901},{"c":8.75,"h":8.88,"l":8.6,"n":256,"o":8.65,"t":"2025-06-18T04:00:00Z","v":8865,"vw":8.752807},{"c":8.65,"h":8.85,"l":8.625,"n":1276,"o":8.69,"t":"2025-06-20T04:00:00Z","v":37421,"vw":8.754583},{"c":8.62,"h":8.74,"l":8.5136,"n":1052,"o":8.71,"t":"2025-06-23T04:00:00Z","v":38772,"vw":8.65308},{"c":8.75,"h":8.83,"l":8.63,"n":1670,"o":8.75,"t":"2025-06-24T04:00:00Z","v":74835,"vw":8.716288},{"c":8.55,"h":8.76,"l":8.5,"n":1436,"o":8.76,"t":"2025-06-25T04:00:00Z","v":46890,"vw":8.597891},{"c":8.37,"h":8.5202,"l":8,"n":1091,"o":8.47,"t":"2025-06-26T04:00:00Z","v":94142,"vw":8.356583},{"c":8.62,"h":8.7,"l":8.12,"n":663,"o":8.35,"t":"2025-06-27T04:00:00Z","v":39600,"vw":8.579475},{"c":8.6,"h":8.6,"l":8.45,"n":1106,"o":8.6,"t":"2025-06-30T04:00:00Z","v":84968,"vw":8.550707},{"c":8.61,"h":8.6931,"l":8.52,"n":427,"o":8.52,"t":"2025-07-01T04:00:00Z","v":11715,"vw":8.619393},{"c":8.4,"h":8.56,"l":8.3645,"n":431,"o":8.56,"t":"2025-07-02T04:00:00Z","v":21295,"vw":8.440561},{"c":8.59,"h":8.72,"l":8.3347,"n":1410,"o":8.43,"t":"2025-07-03T04:00:00Z","v":43009,"vw":8.601912},{"c":8.71,"h":8.79,"l":8.5,"n":1682,"o":8.57,"t":"2025-07-07T04:00:00Z","v":39200,"vw":8.651937},{"c":8.79,"h":8.86,"l":8.73,"n":738,"o":8.78,"t":"2025-07-08T04:00:00Z","v":70158,"vw":8.807956},{"c":8.86,"h":8.86,"l":8.7,"n":457,"o":8.76,"t":"2025-07-09T04:00:00Z","v":23987,"vw":8.786808},{"c":8.82,"h":8.88,"l":8.76,"n":754,"o":8.86,"t":"2025-07-10T04:00:00Z","v":47110,"vw":8.834031},{"c":8.77,"h":8.85,"l":8.56,"n":524,"o":8.81,"t":"2025-07-11T04:00:00Z","v":38593,"vw":8.755416},{"c":8.83,"h":8.86,"l":8.68,"n":460,"o":8.82,"t":"2025-07-14T04:00:00Z","v":28663,"vw":8.788103},{"c":8.88,"h":8.88,"l":8.7,"n":858,"o":8.88,"t":"2025-07-15T04:00:00Z","v":103725,"vw":8.847034},{"c":8.86,"h":8.86,"l":8.82,"n":1034,"o":8.85,"t":"2025-07-16T04:00:00Z","v":43392,"vw":8.848762},{"c":8.86,"h":8.88,"l":8.74,"n":967,"o":8.82,"t":"2025-07-17T04:00:00Z","v":48903,"vw":8.832765},{"c":8.79,"h":8.88,"l":8.76,"n":737,"o":8.88,"t":"2025-07-18T04:00:00Z","v":58679,"vw":8.835027},{"c":8.87,"h":8.88,"l":8.8125,"n":690,"o":8.82,"t":"2025-07-21T04:00:00Z","v":47777,"vw":8.870981},{"c":8.81,"h":8.88,"l":8.77,"n":1292,"o":8.88,"t":"2025-07-22T04:00:00Z","v":94492,"vw":8.865043},{"c":8.75,"h":8.87,"l":8.71,"n":584,"o":8.87,"t":"2025-07-23T04:00:00Z","v":24687,"vw":8.765813},{"c":8.75,"h":8.8,"l":8.57,"n":894,"o":8.79,"t":"2025-07-24T04:00:00Z","v":44035,"vw":8.76354},{"c":8.72,"h":8.74,"l":8.66,"n":347,"o":8.74,"t":"2025-07-25T04:00:00Z","v":7943,"vw":8.702207},{"c":8.71,"h":8.8437,"l":8.55,"n":891,"o":8.69,"t":"2025-07-28T04:00:00Z","v":48324,"vw":8.688656},{"c":8.82,"h":8.88,"l":8.68,"n":936,"o":8.68,"t":"2025-07-29T04:00:00Z","v":56194,"vw":8.819912},{"c":8.65,"h":8.88,"l":8.61,"n":596,"o":8.81,"t":"2025-07-30T04:00:00Z","v":46493,"vw":8.744619},{"c":8.7,"h":8.83,"l":8.615,"n":1527,"o":8.73,"t":"2025-07-31T04:00:00Z","v":101837,"vw":8.69757},{"c":8.7,"h":8.74,"l":8.6,"n":884,"o":8.6,"t":"2025-08-01T04:00:00Z","v":51858,"vw":8.694852},{"c":8.87,"h":8.88,"l":8.67,"n":710,"o":8.715,"t":"2025-08-04T04:00:00Z","v":324639,"vw":8.869079},{"c":8.81,"h":8.8287,"l":8.78,"n":1342,"o":8.8,"t":"2025-08-05T04:00:00Z","v":90370,"vw":8.80039},{"c":8.8,"h":8.8,"l":8.76,"n":636,"o":8.79,"t":"2025-08-06T04:00:00Z","v":37753,"vw":8.788417},{"c":8.75,"h":8.81,"l":8.7003,"n":487,"o":8.81,"t":"2025-08-07T04:00:00Z","v":14625,"vw":8.776668},{"c":8.78,"h":8.8,"l":8.78,"n":1513,"o":8.79,"t":"2025-08-08T04:00:00Z","v":49654,"vw":8.797389},{"c":8.79,"h":8.8,"l":8.6,"n":790,"o":8.78,"t":"2025-08-11T04:00:00Z","v":77762,"vw":8.780943},{"c":8.88,"h":8.88,"l":8.78,"n":922,"o":8.8,"t":"2025-08-12T04:00:00Z","v":107752,"vw":8.836632},{"c":8.88,"h":8.88,"l":8.83,"n":1020,"o":8.83,"t":"2025-08-13T04:00:00Z","v":127925,"vw":8.877368},{"c":9.76,"h":9.8,"l":8.81,"n":1823,"o":8.88,"t":"2025-08-14T04:00:00Z","v":511852,"vw":8.970512},{"c":10.05,"h":10.6,"l":9.61,"n":1493,"o":9.79,"t":"2025-08-15T04:00:00Z","v":167799,"vw":10.077186},{"c":9.35,"h":10,"l":9.3,"n":1432,"o":9.94,"t":"2025-08-18T04:00:00Z","v":170261,"vw":9.516787},{"c":9.1,"h":9.495,"l":9.1,"n":768,"o":9.2,"t":"2025-08-19T04:00:00Z","v":72255,"vw":9.225872},{"c":9.15,"h":9.24,"l":9,"n":751,"o":9.13,"t":"2025-08-20T04:00:00Z","v":88002,"vw":9.153427},{"c":9.18,"h":9.3,"l":8.93,"n":2061,"o":9.15,"t":"2025-08-21T04:00:00Z","v":76749,"vw":9.199742},{"c":9.08,"h":9.3,"l":9.05,"n":1334,"o":9.2,"t":"2025-08-22T04:00:00Z","v":122628,"vw":9.1468},{"c":8.93,"h":9.09,"l":8.75,"n":4365,"o":9.09,"t":"2025-08-25T04:00:00Z","v":174005,"vw":8.917284},{"c":9.12,"h":9.15,"l":8.865,"n":1349,"o":8.9,"t":"2025-08-26T04:00:00Z","v":74244,"vw":9.065308},{"c":8.71,"h":9.08,"l":8.7,"n":2146,"o":9.08,"t":"2025-08-27T04:00:00Z","v":95412,"vw":8.885972},{"c":8.93,"h":8.95,"l":8.71,"n":1008,"o":8.72,"t":"2025-08-28T04:00:00Z","v":56716,"vw":8.887155},{"c":8.97,"h":9.14,"l":8.83,"n":1124,"o":8.98,"t":"2025-08-29T04:00:00Z","v":94103,"vw":8.929914},{"c":8.45,"h":8.89,"l":8.43,"n":796,"o":8.89,"t":"2025-09-02T04:00:00Z","v":47465,"vw":8.626593},{"c":8.72,"h":8.8,"l":8.3,"n":1660,"o":8.45,"t":"2025-09-03T04:00:00Z","v":121774,"vw":8.625844},{"c":8.35,"h":8.805,"l":8.35,"n":672,"o":8.71,"t":"2025-09-04T04:00:00Z","v":54934,"vw":8.575046},{"c":8.72,"h":8.78,"l":8.44,"n":1230,"o":8.44,"t":"2025-09-05T04:00:00Z","v":80439,"vw":8.714787},{"c":8.7,"h":8.8172,"l":8.5,"n":762,"o":8.77,"t":"2025-09-08T04:00:00Z","v":57824,"vw":8.726185},{"c":8.98,"h":9,"l":8.63,"n":960,"o":8.63,"t":"2025-09-09T04:00:00Z","v":64761,"vw":8.980912},{"c":8.92,"h":9,"l":8.795,"n":981,"o":9,"t":"2025-09-10T04:00:00Z","v":64032,"vw":8.90783},{"c":8.9,"h":9,"l":8.69,"n":708,"o":9,"t":"2025-09-11T04:00:00Z","v":36155,"vw":8.862555},{"c":8.86,"h":8.91,"l":8.81,"n":291,"o":8.85,"t":"2025-09-12T04:00:00Z","v":12740,"vw":8.85449},{"c":8.89,"h":8.985,"l":8.72,"n":859,"o":8.83,"t":"2025-09-15T04:00:00Z","v":52714,"vw":8.859111},{"c":8.81,"h":8.87,"l":8.755,"n":463,"o":8.764,"t":"2025-09-16T04:00:00Z","v":24990,"vw":8.822966},{"c":8.82,"h":8.91,"l":8.75,"n":1198,"o":8.87,"t":"2025-09-17T04:00:00Z","v":165268,"vw":8.878108},{"c":8.88,"h":8.9,"l":8.76,"n":906,"o":8.83,"t":"2025-09-18T04:00:00Z","v":66254,"vw":8.857541},{"c":8.85,"h":8.97,"l":8.81,"n":1369,"o":8.9,"t":"2025-09-19T04:00:00Z","v":116696,"vw":8.908156},{"c":9.15,"h":9.475,"l":8.89,"n":1447,"o":8.89,"t":"2025-09-22T04:00:00Z","v":115975,"vw":9.263402},{"c":9.38,"h":9.45,"l":9.1,"n":1668,"o":9.17,"t":"2025-09-23T04:00:00Z","v":74913,"vw":9.375444},{"c":9.27,"h":9.315,"l":9.2,"n":1650,"o":9.3,"t":"2025-09-24T04:00:00Z","v":132999,"vw":9.2844},{"c":9.29,"h":9.42,"l":9.2,"n":1275,"o":9.28,"t":"2025-09-25T04:00:00Z","v":131492,"vw":9.309752},{"c":9.47,"h":9.47,"l":9.29,"n":1162,"o":9.36,"t":"2025-09-26T04:00:00Z","v":103141,"vw":9.374703},{"c":9.86,"h":9.89,"l":9.43,"n":2246,"o":9.47,"t":"2025-09-29T04:00:00Z","v":166440,"vw":9.652909},{"c":9.94,"h":9.98,"l":9.59,"n":1862,"o":9.98,"t":"2025-09-30T04:00:00Z","v":134826,"vw":9.842828},{"c":9.7,"h":9.93,"l":9.6013,"n":643,"o":9.93,"t":"2025-10-01T04:00:00Z","v":28545,"vw":9.716698},{"c":9.77,"h":9.78,"l":9.4885,"n":640,"o":9.69,"t":"2025-10-02T04:00:00Z","v":29101,"vw":9.678096},{"c":9.61,"h":9.82,"l":9.57,"n":588,"o":9.78,"t":"2025-10-03T04:00:00Z","v":58260,"vw":9.68139},{"c":10.29,"h":10.4,"l":9.41,"n":2075,"o":9.6,"t":"2025-10-06T04:00:00Z","v":139654,"vw":10.20077},{"c":10.16,"h":10.33,"l":10.055,"n":711,"o":10.33,"t":"2025-10-07T04:00:00Z","v":25636,"vw":10.141911},{"c":10.95,"h":11,"l":10.15,"n":2082,"o":10.15,"t":"2025-10-08T04:00:00Z","v":156583,"vw":10.659231},{"c":10.73,"h":10.95,"l":10.635,"n":888,"o":10.95,"t":"2025-10-09T04:00:00Z","v":31615,"vw":10.741424},{"c":10.72,"h":11.48,"l":10.42,"n":2136,"o":10.78,"t":"2025-10-10T04:00:00Z","v":135001,"vw":10.91556},{"c":11.01,"h":11.23,"l":10.6,"n":1688,"o":10.85,"t":"2025-10-13T04:00:00Z","v":131818,"vw":10.918263},{"c":11.34,"h":11.455,"l":10.74,"n":1592,"o":10.86,"t":"2025-10-14T04:00:00Z","v":107530,"vw":11.182283},{"c":11.21,"h":11.5,"l":11.15,"n":1548,"o":11.38,"t":"2025-10-15T04:00:00Z","v":119117,"vw":11.302375},{"c":11.38,"h":11.48,"l":10.8601,"n":1424,"o":11.28,"t":"2025-10-16T04:00:00Z","v":88101,"vw":11.310677},{"c":11,"h":11.475,"l":10.96,"n":1938,"o":11.27,"t":"2025-10-17T04:00:00Z","v":190173,"vw":11.208729},{"c":11.19,"h":11.35,"l":10.83,"n":1411,"o":10.89,"t":"2025-10-20T04:00:00Z","v":75970,"vw":11.242724},{"c":10.89,"h":11.37,"l":10.685,"n":1709,"o":11.23,"t":"2025-10-21T04:00:00Z","v":110796,"vw":10.950127},{"c":10.83,"h":11.275,"l":10.55,"n":2011,"o":10.91,"t":"2025-10-22T04:00:00Z","v":146002,"vw":10.882514},{"c":10.64,"h":10.8,"l":10.5323,"n":1679,"o":10.78,"t":"2025-10-23T04:00:00Z","v":117320,"vw":10.718932},{"c":10.97,"h":11.215,"l":10.37,"n":1910,"o":10.76,"t":"2025-10-24T04:00:00Z","v":161302,"vw":10.879016},{"c":11.12,"h":11.3,"l":10.99,"n":1974,"o":11.13,"t":"2025-10-27T04:00:00Z","v":115390,"vw":11.135326},{"c":10.82,"h":11.19,"l":10.72,"n":1674,"o":11.09,"t":"2025-10-28T04:00:00Z","v":154784,"vw":10.897238},{"c":10.9,"h":11.2,"l":10.67,"n":1800,"o":10.84,"t":"2025-10-29T04:00:00Z","v":119538,"vw":10.972899},{"c":10.7,"h":11.18,"l":10.5801,"n":1924,"o":10.87,"t":"2025-10-30T04:00:00Z","v":132946,"vw":10.777312},{"c":10.49,"h":10.76,"l":10.365,"n":2514,"o":10.6,"t":"2025-10-31T04:00:00Z","v":170730,"vw":10.542673},{"c":10.56,"h":10.795,"l":10.52,"n":1399,"o":10.6,"t":"2025-11-03T05:00:00Z","v":78265,"vw":10.632166},{"c":10.4,"h":10.715,"l":10.09,"n":1803,"o":10.56,"t":"2025-11-04T05:00:00Z","v":81204,"vw":10.501151},{"c":10.5,"h":10.765,"l":10.23,"n":1426,"o":10.42,"t":"2025-11-05T05:00:00Z","v":79652,"vw":10.55531},{"c":10.78,"h":10.98,"l":10.48,"n":1921,"o":10.48,"t":"2025-11-06T05:00:00Z","v":95064,"vw":10.782189},{"c":10.43,"h":10.75,"l":10.315,"n":1734,"o":10.58,"t":"2025-11-07T05:00:00Z","v":88529,"vw":10.576388},{"c":10.6,"h":10.885,"l":10.28,"n":1566,"o":10.58,"t":"2025-11-10T05:00:00Z","v":99184,"vw":10.605244},{"c":10.75,"h":10.995,"l":10.2901,"n":1631,"o":10.6457,"t":"2025-11-11T05:00:00Z","v":85752,"vw":10.79759},{"c":10.48,"h":10.795,"l":10.46,"n":1212,"o":10.68,"t":"2025-11-12T05:00:00Z","v":56596,"vw":10.577774},{"c":9.93,"h":10.6,"l":9.79,"n":2819,"o":10.39,"t":"2025-11-13T05:00:00Z","v":214870,"vw":10.085039},{"c":9.27,"h":9.925,"l":9.25,"n":1776,"o":9.89,"t":"2025-11-14T05:00:00Z","v":117704,"vw":9.61293},{"c":9.23,"h":9.845,"l":9,"n":2247,"o":9.34,"t":"2025-11-17T05:00:00Z","v":162852,"vw":9.433141},{"c":9.69,"h":9.97,"l":8.97,"n":2778,"o":9.24,"t":"2025-11-18T05:00:00Z","v":194182,"vw":9.557215},{"c":9.75,"h":9.88,"l":9.305,"n":2886,"o":9.54,"t":"2025-11-19T05:00:00Z","v":128329,"vw":9.719025},{"c":8.96,"h":9.94,"l":8.87,"n":3570,"o":9.2,"t":"2025-11-20T05:00:00Z","v":277649,"vw":9.175315},{"c":9.6,"h":9.76,"l":8.695,"n":3162,"o":9.06,"t":"2025-11-21T05:00:00Z","v":210774,"vw":9.350426},{"c":9.32,"h":9.59,"l":9.12,"n":2859,"o":9.51,"t":"2025-11-24T05:00:00Z","v":229137,"vw":9.397873},{"c":9.38,"h":9.62,"l":9.11,"n":1760,"o":9.43,"t":"2025-11-25T05:00:00Z","v":126890,"vw":9.46565},{"c":9.1,"h":9.555,"l":9.08,"n":1541,"o":9.34,"t":"2025-11-26T05:00:00Z","v":105142,"vw":9.22668},{"c":10.07,"h":10.16,"l":9.145,"n":2727,"o":9.19,"t":"2025-11-28T05:00:00Z","v":214866,"vw":9.910045},{"c":9.56,"h":10.035,"l":9.38,"n":2436,"o":9.97,"t":"2025-12-01T05:00:00Z","v":150167,"vw":9.689423},{"c":9.57,"h":9.68,"l":9.46,"n":1536,"o":9.53,"t":"2025-12-02T05:00:00Z","v":81352,"vw":9.575112},{"c":9.84,"h":9.88,"l":9.495,"n":1437,"o":9.63,"t":"2025-12-03T05:00:00Z","v":83332,"vw":9.74633},{"c":9.63,"h":9.9,"l":9.61,"n":1497,"o":9.8,"t":"2025-12-04T05:00:00Z","v":63124,"vw":9.688466},{"c":9.5,"h":9.83,"l":9.46,"n":1871,"o":9.61,"t":"2025-12-05T05:00:00Z","v":126528,"vw":9.636795},{"c":9.34,"h":9.605,"l":9.19,"n":1651,"o":9.46,"t":"2025-12-08T05:00:00Z","v":70465,"vw":9.350515},{"c":9.26,"h":9.485,"l":9.16,"n":1310,"o":9.39,"t":"2025-12-09T05:00:00Z","v":80529,"vw":9.26053},{"c":9.12,"h":9.4486,"l":9.11,"n":1346,"o":9.25,"t":"2025-12-10T05:00:00Z","v":73223,"vw":9.21173},{"c":8.88,"h":9.185,"l":8.805,"n":2197,"o":9.06,"t":"2025-12-11T05:00:00Z","v":151093,"vw":8.980997},{"c":9.02,"h":9.16,"l":8.84,"n":1373,"o":9,"t":"2025-12-12T05:00:00Z","v":72837,"vw":9.045323},{"c":8.88,"h":9.24,"l":8.785,"n":2013,"o":9.09,"t":"2025-12-15T05:00:00Z","v":133346,"vw":9.006519},{"c":8.73,"h":9.03,"l":8.58,"n":1451,"o":8.75,"t":"2025-12-16T05:00:00Z","v":86011,"vw":8.80393},{"c":8.43,"h":9.09,"l":8.38,"n":1972,"o":8.73,"t":"2025-12-17T05:00:00Z","v":109651,"vw":8.602078},{"c":8.91,"h":9.06,"l":8.51,"n":2172,"o":8.57,"t":"2025-12-18T05:00:00Z","v":176093,"vw":8.894573},{"c":8.98,"h":9.24,"l":8.87,"n":1756,"o":8.87,"t":"2025-12-19T05:00:00Z","v":162581,"vw":9.030926},{"c":9.14,"h":9.2,"l":8.98,"n":1704,"o":8.98,"t":"2025-12-22T05:00:00Z","v":106286,"vw":9.123295},{"c":9.04,"h":9.25,"l":9.01,"n":888,"o":9.14,"t":"2025-12-23T05:00:00Z","v":47940,"vw":9.060329},{"c":9.19,"h":9.25,"l":9.05,"n":686,"o":9.07,"t":"2025-12-24T05:00:00Z","v":65084,"vw":9.128852},{"c":9.48,"h":9.58,"l":9.17,"n":1205,"o":9.21,"t":"2025-12-26T05:00:00Z","v":72746,"vw":9.371375},{"c":9.31,"h":9.5,"l":9.3,"n":1299,"o":9.4,"t":"2025-12-29T05:00:00Z","v":86249,"vw":9.379707},{"c":9.64,"h":9.79,"l":9.31,"n":1646,"o":9.31,"t":"2025-12-30T05:00:00Z","v":112965,"vw":9.607823},{"c":10.08,"h":10.2,"l":9.515,"n":2931,"o":9.64,"t":"2025-12-31T05:00:00Z","v":214709,"vw":10.018561},{"c":11.22,"h":11.295,"l":10.08,"n":2368,"o":10.08,"t":"2026-01-02T05:00:00Z","v":101293,"vw":10.908807},{"c":11.39,"h":11.49,"l":10.91,"n":1520,"o":11.22,"t":"2026-01-05T05:00:00Z","v":87130,"vw":11.201115},{"c":10.87,"h":11.39,"l":10.72,"n":4264,"o":11.39,"t":"2026-01-06T05:00:00Z","v":215591,"vw":10.891925},{"c":11.41,"h":11.5,"l":10.78,"n":1966,"o":10.78,"t":"2026-01-07T05:00:00Z","v":67086,"vw":11.254573},{"c":12.18,"h":12.41,"l":11.35,"n":2308,"o":11.4,"t":"2026-01-08T05:00:00Z","v":115593,"vw":11.84002},{"c":11.79,"h":12.3666,"l":11.68,"n":1182,"o":12.09,"t":"2026-01-09T05:00:00Z","v":49979,"vw":11.848432},{"c":12.61,"h":12.735,"l":11.8,"n":1896,"o":11.8,"t":"2026-01-12T05:00:00Z","v":59735,"vw":12.469755},{"c":12.73,"h":12.925,"l":12.317,"n":1528,"o":12.45,"t":"2026-01-13T05:00:00Z","v":80452,"vw":12.704224},{"c":12.81,"h":12.88,"l":12.2,"n":1660,"o":12.59,"t":"2026-01-14T05:00:00Z","v":79297,"vw":12.68619},{"c":12.47,"h":12.955,"l":12.19,"n":2090,"o":12.84,"t":"2026-01-15T05:00:00Z","v":172886,"vw":12.516421},{"c":12.01,"h":12.565,"l":11.77,"n":2640,"o":12.52,"t":"2026-01-16T05:00:00Z","v":245335,"vw":12.035834},{"c":11.44,"h":11.99,"l":11.1,"n":3164,"o":11.9,"t":"2026-01-20T05:00:00Z","v":234519,"vw":11.514046},{"c":11.27,"h":11.81,"l":11.17,"n":1730,"o":11.56,"t":"2026-01-21T05:00:00Z","v":82362,"vw":11.39869},{"c":10.87,"h":11.35,"l":10.58,"n":3537,"o":11.32,"t":"2026-01-22T05:00:00Z","v":299013,"vw":10.857075},{"c":11.39,"h":11.61,"l":10.74,"n":3489,"o":10.82,"t":"2026-01-23T05:00:00Z","v":78006,"vw":11.26436},{"c":10.86,"h":11.58,"l":10.75,"n":829,"o":11.39,"t":"2026-01-26T05:00:00Z","v":54953,"vw":10.994244},{"c":11.32,"h":11.52,"l":10.89,"n":1075,"o":10.89,"t":"2026-01-27T05:00:00Z","v":54728,"vw":11.339349},{"c":10.79,"h":11.58,"l":10.59,"n":2161,"o":11.33,"t":"2026-01-28T05:00:00Z","v":179114,"vw":11.031892},{"c":10.54,"h":10.945,"l":10.3001,"n":1031,"o":10.82,"t":"2026-01-29T05:00:00Z","v":51861,"vw":10.45649},{"c":10.4,"h":10.845,"l":10.38,"n":1616,"o":10.55,"t":"2026-01-30T05:00:00Z","v":72953,"vw":10.545217},{"c":10.16,"h":10.765,"l":10.15,"n":1303,"o":10.36,"t":"2026-02-02T05:00:00Z","v":66431,"vw":10.458933},{"c":9.95,"h":10.045,"l":9.81,"n":1662,"o":10,"t":"2026-02-03T05:00:00Z","v":82431,"vw":9.966328},{"c":9.87,"h":10.065,"l":9.77,"n":1413,"o":9.81,"t":"2026-02-04T05:00:00Z","v":80854,"vw":9.919612},{"c":9.55,"h":9.965,"l":9.54,"n":1921,"o":9.8,"t":"2026-02-05T05:00:00Z","v":84889,"vw":9.796555},{"c":9.89,"h":9.98,"l":9.25,"n":3630,"o":9.25,"t":"2026-02-06T05:00:00Z","v":66757,"vw":9.658379},{"c":9.72,"h":9.98,"l":9.64,"n":1093,"o":9.85,"t":"2026-02-09T05:00:00Z","v":60276,"vw":9.797371},{"c":9.83,"h":10.03,"l":9.54,"n":1046,"o":9.705,"t":"2026-02-10T05:00:00Z","v":47542,"vw":9.907501},{"c":9.48,"h":10.215,"l":9.34,"n":2081,"o":9.8,"t":"2026-02-11T05:00:00Z","v":116238,"vw":9.662023},{"c":9.05,"h":10,"l":8.9,"n":2379,"o":9.85,"t":"2026-02-12T05:00:00Z","v":215672,"vw":9.359869},{"c":9.28,"h":9.55,"l":8.86,"n":3961,"o":9.04,"t":"2026-02-13T05:00:00Z","v":209235,"vw":9.277337},{"c":9.31,"h":9.85,"l":9.13,"n":1097,"o":9.17,"t":"2026-02-17T05:00:00Z","v":80306,"vw":9.56597},{"c":9.18,"h":9.63,"l":9.13,"n":1388,"o":9.26,"t":"2026-02-18T05:00:00Z","v":96702,"vw":9.399579},{"c":9.24,"h":9.39,"l":8.99,"n":1232,"o":9.23,"t":"2026-02-19T05:00:00Z","v":122423,"vw":9.142956},{"c":10.18,"h":10.4,"l":9.24,"n":2585,"o":9.24,"t":"2026-02-20T05:00:00Z","v":239355,"vw":10.01377},{"c":9.74,"h":10.335,"l":9.56,"n":1427,"o":10.21,"t":"2026-02-23T05:00:00Z","v":88752,"vw":9.74538},{"c":10.26,"h":10.415,"l":9.45,"n":1482,"o":9.61,"t":"2026-02-24T05:00:00Z","v":112112,"vw":10.100414},{"c":10.21,"h":10.51,"l":9.8,"n":1774,"o":10.27,"t":"2026-02-25T05:00:00Z","v":159674,"vw":10.184706},{"c":10.47,"h":10.62,"l":9.79,"n":1280,"o":10.2,"t":"2026-02-26T05:00:00Z","v":82478,"vw":10.435538},{"c":10.72,"h":10.89,"l":10.25,"n":1473,"o":10.25,"t":"2026-02-27T05:00:00Z","v":100654,"vw":10.659904},{"c":10.65,"h":10.73,"l":10.25,"n":1378,"o":10.48,"t":"2026-03-02T05:00:00Z","v":95357,"vw":10.549068},{"c":10.2,"h":10.49,"l":9.83,"n":1935,"o":10.23,"t":"2026-03-03T05:00:00Z","v":137782,"vw":10.244808},{"c":10.26,"h":10.56,"l":10.04,"n":1131,"o":10.42,"t":"2026-03-04T05:00:00Z","v":66126,"vw":10.333763},{"c":10.07,"h":10.3,"l":9.69,"n":936,"o":10.12,"t":"2026-03-05T05:00:00Z","v":55721,"vw":9.92292},{"c":10.1,"h":10.18,"l":9.75,"n":1867,"o":9.91,"t":"2026-03-06T05:00:00Z","v":81640,"vw":10.010148},{"c":10.21,"h":10.335,"l":9.67,"n":1736,"o":9.76,"t":"2026-03-09T04:00:00Z","v":81253,"vw":10.027933},{"c":10.15,"h":10.49,"l":10.08,"n":827,"o":10.35,"t":"2026-03-10T04:00:00Z","v":31687,"vw":10.315703},{"c":10.09,"h":10.17,"l":9.91,"n":817,"o":10.15,"t":"2026-03-11T04:00:00Z","v":40750,"vw":10.042435},{"c":9.71,"h":10.07,"l":9.71,"n":633,"o":9.97,"t":"2026-03-12T04:00:00Z","v":42316,"vw":9.841},{"c":10.02,"h":10.15,"l":9.71,"n":1567,"o":9.76,"t":"2026-03-13T04:00:00Z","v":94063,"vw":9.988919},{"c":10.26,"h":10.4,"l":9.97,"n":1102,"o":10.24,"t":"2026-03-16T04:00:00Z","v":73172,"vw":10.239199},{"c":10.34,"h":10.5,"l":9.97,"n":1107,"o":10.2,"t":"2026-03-17T04:00:00Z","v":73869,"vw":10.346972},{"c":10.12,"h":10.44,"l":10.12,"n":629,"o":10.38,"t":"2026-03-18T04:00:00Z","v":19760,"vw":10.262568},{"c":10.32,"h":10.5,"l":9.97,"n":1553,"o":10.08,"t":"2026-03-19T04:00:00Z","v":78872,"vw":10.297825},{"c":10.25,"h":10.46,"l":10.05,"n":1236,"o":10.28,"t":"2026-03-20T04:00:00Z","v":65747,"vw":10.275995},{"c":10.15,"h":10.5,"l":10.08,"n":1091,"o":10.25,"t":"2026-03-23T04:00:00Z","v":53389,"vw":10.295461},{"c":10.14,"h":10.5,"l":10.01,"n":865,"o":10.01,"t":"2026-03-24T04:00:00Z","v":65350,"vw":10.288829},{"c":10.31,"h":10.5,"l":10.1,"n":1114,"o":10.28,"t":"2026-03-25T04:00:00Z","v":61543,"vw":10.340409},{"c":10.12,"h":10.5,"l":10.11,"n":884,"o":10.24,"t":"2026-03-26T04:00:00Z","v":65653,"vw":10.311774},{"c":9.95,"h":10.285,"l":9.9,"n":1393,"o":10.09,"t":"2026-03-27T04:00:00Z","v":61171,"vw":10.029719},{"c":9.87,"h":10.33,"l":9.83,"n":927,"o":9.93,"t":"2026-03-30T04:00:00Z","v":53095,"vw":9.992185},{"c":9.83,"h":10.08,"l":9.4,"n":1335,"o":9.9,"t":"2026-03-31T04:00:00Z","v":66437,"vw":9.867898},{"c":9.59,"h":10,"l":9.36,"n":725,"o":9.92,"t":"2026-04-01T04:00:00Z","v":82232,"vw":9.638953},{"c":9.41,"h":10.06,"l":9.335,"n":992,"o":9.55,"t":"2026-04-02T04:00:00Z","v":79156,"vw":9.462353},{"c":9.76,"h":10.11,"l":9.389,"n":1086,"o":9.55,"t":"2026-04-06T04:00:00Z","v":57881,"vw":9.804178},{"c":9.57,"h":9.87,"l":9.38,"n":1443,"o":9.75,"t":"2026-04-07T04:00:00Z","v":67544,"vw":9.688495},{"c":9.77,"h":10.27,"l":9.679,"n":2337,"o":9.8,"t":"2026-04-08T04:00:00Z","v":148091,"vw":9.854346},{"c":10,"h":10.24,"l":9.77,"n":1582,"o":9.79,"t":"2026-04-09T04:00:00Z","v":67874,"vw":10.085017},{"c":9.72,"h":10.23,"l":9.71,"n":1701,"o":9.91,"t":"2026-04-10T04:00:00Z","v":70399,"vw":9.897088},{"c":9.63,"h":9.7799,"l":9.37,"n":1197,"o":9.74,"t":"2026-04-13T04:00:00Z","v":69201,"vw":9.533191},{"c":9.82,"h":9.9826,"l":9.62,"n":950,"o":9.68,"t":"2026-04-14T04:00:00Z","v":32358,"vw":9.73318},{"c":9.7,"h":10.1,"l":9.66,"n":299,"o":9.88,"t":"2026-04-15T04:00:00Z","v":11565,"vw":9.778588},{"c":10.66,"h":10.98,"l":9.65,"n":1247,"o":9.65,"t":"2026-04-16T04:00:00Z","v":75974,"vw":10.596847},{"c":10.71,"h":11.24,"l":10.625,"n":1679,"o":10.77,"t":"2026-04-17T04:00:00Z","v":82203,"vw":10.914751},{"c":10.77,"h":10.98,"l":10.52,"n":773,"o":10.64,"t":"2026-04-20T04:00:00Z","v":56732,"vw":10.680613},{"c":10.48,"h":10.865,"l":10.395,"n":1521,"o":10.66,"t":"2026-04-21T04:00:00Z","v":46841,"vw":10.62625},{"c":10.69,"h":10.94,"l":10.405,"n":698,"o":10.55,"t":"2026-04-22T04:00:00Z","v":26535,"vw":10.742557},{"c":10.47,"h":10.58,"l":10.06,"n":1105,"o":10.58,"t":"2026-04-23T04:00:00Z","v":73587,"vw":10.302041},{"c":10.95,"h":11.17,"l":10.32,"n":979,"o":10.58,"t":"2026-04-24T04:00:00Z","v":49982,"vw":10.890624},{"c":10.98,"h":11.37,"l":10.51,"n":1326,"o":10.84,"t":"2026-04-27T04:00:00Z","v":89166,"vw":11.009941},{"c":11.18,"h":11.38,"l":10.35,"n":2051,"o":10.94,"t":"2026-04-28T04:00:00Z","v":64433,"vw":11.127762},{"c":11.5,"h":11.98,"l":10.35,"n":2549,"o":11,"t":"2026-04-29T04:00:00Z","v":97294,"vw":11.146118},{"c":11.74,"h":12.1,"l":10.5545,"n":1279,"o":11.46,"t":"2026-04-30T04:00:00Z","v":71638,"vw":11.756666},{"c":10.75,"h":11.64,"l":10.725,"n":494,"o":11.63,"t":"2026-05-01T04:00:00Z","v":16806,"vw":11.007744},{"c":11.18,"h":11.81,"l":10.655,"n":1377,"o":10.88,"t":"2026-05-04T04:00:00Z","v":44435,"vw":11.454427},{"c":11.24,"h":11.83,"l":10.7,"n":949,"o":11.29,"t":"2026-05-05T04:00:00Z","v":46504,"vw":11.479633},{"c":11.6,"h":12.33,"l":11.14,"n":1279,"o":11.14,"t":"2026-05-06T04:00:00Z","v":58638,"vw":11.735184},{"c":12,"h":12.5,"l":11.65,"n":1554,"o":11.72,"t":"2026-05-07T04:00:00Z","v":65132,"vw":12.262787},{"c":12.42,"h":12.9,"l":12.005,"n":1589,"o":12.005,"t":"2026-05-08T04:00:00Z","v":76944,"vw":12.614387},{"c":12.16,"h":13.04,"l":12.03,"n":1779,"o":12.56,"t":"2026-05-11T04:00:00Z","v":94735,"vw":12.544763},{"c":12.25,"h":12.95,"l":12.14,"n":1657,"o":12.24,"t":"2026-05-12T04:00:00Z","v":66147,"vw":12.434266},{"c":12.42,"h":12.6,"l":11.76,"n":2009,"o":12.22,"t":"2026-05-13T04:00:00Z","v":78263,"vw":12.351816},{"c":12.37,"h":12.85,"l":12.13,"n":1146,"o":12.25,"t":"2026-05-14T04:00:00Z","v":45888,"vw":12.532111},{"c":12,"h":12.38,"l":11.34,"n":1475,"o":12.11,"t":"2026-05-15T04:00:00Z","v":52623,"vw":12.121904},{"c":11.85,"h":12.37,"l":11.335,"n":1503,"o":11.865,"t":"2026-05-18T04:00:00Z","v":59811,"vw":11.876493},{"c":12,"h":12.29,"l":11.67,"n":1514,"o":11.67,"t":"2026-05-19T04:00:00Z","v":59887,"vw":12.108349},{"c":12.4,"h":12.9,"l":12.13,"n":1674,"o":12.13,"t":"2026-05-20T04:00:00Z","v":63097,"vw":12.616925},{"c":11.54,"h":12.39,"l":10.78,"n":4222,"o":12.39,"t":"2026-05-21T04:00:00Z","v":210103,"vw":11.693294},{"c":12.96,"h":13.1,"l":9.9,"n":3977,"o":10.76,"t":"2026-05-22T04:00:00Z","v":242380,"vw":11.919216},{"c":11.14,"h":12.57,"l":11.02,"n":2939,"o":12.4,"t":"2026-05-26T04:00:00Z","v":206948,"vw":11.529272},{"c":11.89,"h":11.99,"l":10.6,"n":2522,"o":11.14,"t":"2026-05-27T04:00:00Z","v":147485,"vw":11.444366},{"c":11.64,"h":12.5,"l":10.6,"n":1951,"o":11.75,"t":"2026-05-28T04:00:00Z","v":84251,"vw":12.007332},{"c":11.95,"h":12.24,"l":11.14,"n":2139,"o":11.49,"t":"2026-05-29T04:00:00Z","v":111253,"vw":11.850251},{"c":12.23,"h":12.58,"l":11.18,"n":2105,"o":11.74,"t":"2026-06-01T04:00:00Z","v":105283,"vw":12.299565},{"c":11.57,"h":12.29,"l":11.48,"n":3418,"o":12.29,"t":"2026-06-02T04:00:00Z","v":97619,"vw":11.799704},{"c":11.38,"h":11.91,"l":11.15,"n":1135,"o":11.45,"t":"2026-06-03T04:00:00Z","v":63143,"vw":11.478857},{"c":11.54,"h":12,"l":11.18,"n":1636,"o":11.22,"t":"2026-06-04T04:00:00Z","v":99463,"vw":11.684549},{"c":11.66,"h":11.95,"l":11.415,"n":2290,"o":11.5,"t":"2026-06-05T04:00:00Z","v":78404,"vw":11.760345},{"c":11.76,"h":12.28,"l":11.36,"n":2826,"o":11.6,"t":"2026-06-08T04:00:00Z","v":100087,"vw":12.025334},{"c":11.84,"h":12.3,"l":11.78,"n":2294,"o":11.78,"t":"2026-06-09T04:00:00Z","v":98791,"vw":12.037176},{"c":11.76,"h":12.3,"l":11.65,"n":2042,"o":11.65,"t":"2026-06-10T04:00:00Z","v":77556,"vw":11.93653},{"c":11.61,"h":11.97,"l":10.96,"n":2376,"o":11.91,"t":"2026-06-11T04:00:00Z","v":168971,"vw":11.562001},{"c":11.4,"h":12.14,"l":11.36,"n":1467,"o":11.61,"t":"2026-06-12T04:00:00Z","v":59188,"vw":11.742572},{"c":11.83,"h":12.1,"l":11,"n":2295,"o":11.45,"t":"2026-06-15T04:00:00Z","v":107888,"vw":11.805066},{"c":11.64,"h":12.04,"l":11.48,"n":1395,"o":11.71,"t":"2026-06-16T04:00:00Z","v":52462,"vw":11.804733},{"c":11.56,"h":11.98,"l":11.39,"n":1339,"o":11.43,"t":"2026-06-17T04:00:00Z","v":51412,"vw":11.768608},{"c":12.05,"h":12.25,"l":11.2,"n":2186,"o":11.75,"t":"2026-06-18T04:00:00Z","v":128550,"vw":11.957758},{"c":11.11,"h":12.17,"l":11.01,"n":1756,"o":11.67,"t":"2026-06-22T04:00:00Z","v":98634,"vw":11.494753},{"c":11.78,"h":12,"l":11.1,"n":2095,"o":11.1,"t":"2026-06-23T04:00:00Z","v":94883,"vw":11.780556},{"c":10.73,"h":11.99,"l":10.6,"n":3145,"o":11.65,"t":"2026-06-24T04:00:00Z","v":223275,"vw":11.03615},{"c":11.03,"h":11.21,"l":10.46,"n":1889,"o":10.82,"t":"2026-06-25T04:00:00Z","v":81150,"vw":10.912063},{"c":11.12,"h":11.71,"l":10.59,"n":1614,"o":10.91,"t":"2026-06-26T04:00:00Z","v":99524,"vw":11.383166},{"c":11.93,"h":12,"l":10.985,"n":2012,"o":11.22,"t":"2026-06-29T04:00:00Z","v":107787,"vw":11.728345},{"c":12.3,"h":12.3,"l":11.355,"n":4736,"o":11.95,"t":"2026-06-30T04:00:00Z","v":146275,"vw":11.901548},{"c":12,"h":12.41,"l":11.95,"n":366,"o":12.29,"t":"2026-07-01T04:00:00Z","v":9862,"vw":12.129999},{"c":12.59,"h":12.74,"l":11.55,"n":874,"o":11.55,"t":"2026-07-02T04:00:00Z","v":50591,"vw":12.452023},{"c":12.65,"h":12.99,"l":12.19,"n":797,"o":12.73,"t":"2026-07-06T04:00:00Z","v":19977,"vw":12.669975},{"c":13.05,"h":13.45,"l":12.495,"n":1645,"o":12.495,"t":"2026-07-07T04:00:00Z","v":67465,"vw":13.170489},{"c":14.08,"h":14.475,"l":12.625,"n":3016,"o":12.78,"t":"2026-07-08T04:00:00Z","v":124952,"vw":13.926331},{"c":14.17,"h":14.9299,"l":13.83,"n":1340,"o":14.1,"t":"2026-07-09T04:00:00Z","v":78756,"vw":14.346927},{"c":13.47,"h":14.445,"l":13.33,"n":2220,"o":14.3,"t":"2026-07-10T04:00:00Z","v":139544,"vw":13.718578},{"c":13.77,"h":14.34,"l":13.43,"n":2671,"o":13.43,"t":"2026-07-13T04:00:00Z","v":102704,"vw":13.928687},{"c":13.95,"h":14.5,"l":13.4,"n":1069,"o":13.81,"t":"2026-07-14T04:00:00Z","v":27573,"vw":14.056611},{"c":14.48,"h":14.88,"l":14.005,"n":938,"o":14.005,"t":"2026-07-15T04:00:00Z","v":31432,"vw":14.608905},{"c":14.17,"h":15,"l":14.035,"n":965,"o":15,"t":"2026-07-16T04:00:00Z","v":16790,"vw":14.252761},{"c":14.55,"h":15.3577,"l":13.47,"n":2049,"o":14.28,"t":"2026-07-17T04:00:00Z","v":85192,"vw":14.981968},{"c":15.37,"h":15.65,"l":14.6,"n":1678,"o":14.6,"t":"2026-07-20T04:00:00Z","v":43362,"vw":15.311344},{"c":15.08,"h":15.65,"l":14.75,"n":820,"o":15.4,"t":"2026-07-21T04:00:00Z","v":25570,"vw":15.173455},{"c":14.72,"h":15.65,"l":14.67,"n":701,"o":14.92,"t":"2026-07-22T04:00:00Z","v":20837,"vw":14.979768},{"c":14.65,"h":15.1418,"l":14.4301,"n":1240,"o":14.82,"t":"2026-07-23T04:00:00Z","v":32354,"vw":14.833756},{"c":15.36,"h":15.735,"l":14.5201,"n":1582,"o":14.91,"t":"2026-07-24T04:00:00Z","v":45877,"vw":15.405693},{"c":15.86,"h":16,"l":15.5,"n":1077,"o":15.51,"t":"2026-07-27T04:00:00Z","v":34509,"vw":15.756333},{"c":15.98,"h":16.1,"l":15.7838,"n":1514,"o":16.1,"t":"2026-07-28T04:00:00Z","v":50475,"vw":16.015005},{"c":15.67,"h":16.12,"l":15.59,"n":1214,"o":16,"t":"2026-07-29T04:00:00Z","v":55324,"vw":15.86753},{"c":16.37,"h":16.49,"l":15.3055,"n":1525,"o":15.85,"t":"2026-07-30T04:00:00Z","v":62914,"vw":15.749709},{"c":16.8,"h":17.27,"l":15.96,"n":1250,"o":16.1,"t":"2026-07-31T04:00:00Z","v":75615,"vw":16.903264},{"c":16.27,"h":17,"l":15.2,"n":2845,"o":17,"t":"2026-08-03T04:00:00Z","v":131024,"vw":16.292818},{"c":16.72,"h":16.92,"l":16.13,"n":1191,"o":16.13,"t":"2026-08-04T04:00:00Z","v":39773,"vw":16.645118},{"c":17.24,"h":17.6,"l":16.185,"n":736,"o":16.73,"t":"2026-08-05T04:00:00Z","v":46778,"vw":17.083402},{"c":17.54,"h":17.69,"l":16.99,"n":766,"o":16.99,"t":"2026-08-06T04:00:00Z","v":21055,"vw":17.496697},{"c":18.14,"h":18.46,"l":17.6,"n":613,"o":17.79,"t":"2026-08-07T04:00:00Z","v":22077,"vw":17.945427},{"c":18.12,"h":18.5,"l":17.7,"n":916,"o":18.47,"t":"2026-08-10T04:00:00Z","v":36299,"vw":18.022371},{"c":18.36,"h":18.44,"l":17.6,"n":546,"o":18.2,"t":"2026-08-11T04:00:00Z","v":28151,"vw":18.318138},{"c":18.45,"h":18.94,"l":18.29,"n":681,"o":18.34,"t":"2026-08-12T04:00:00Z","v":39189,"vw":18.591552},{"c":17.46,"h":18.85,"l":17.16,"n":1184,"o":18.39,"t":"2026-08-13T04:00:00Z","v":62117,"vw":17.934366},{"c":17.95,"h":18.28,"l":17.06,"n":1520,"o":17.29,"t":"2026-08-14T04:00:00Z","v":72077,"vw":17.872882},{"c":16.29,"h":17.68,"l":15.99,"n":3354,"o":17.68,"t":"2026-08-17T04:00:00Z","v":125367,"vw":16.636893},{"c":17.01,"h":17.62,"l":16.1188,"n":1387,"o":16.46,"t":"2026-08-18T04:00:00Z","v":64403,"vw":17.160679},{"c":16.65,"h":17.575,"l":16.1401,"n":2354,"o":16.82,"t":"2026-08-19T04:00:00Z","v":113290,"vw":16.856596},{"c":16.86,"h":17,"l":16.46,"n":1624,"o":16.85,"t":"2026-08-20T04:00:00Z","v":66036,"vw":16.828652},{"c":18.34,"h":18.63,"l":16.63,"n":2682,"o":16.88,"t":"2026-08-21T04:00:00Z","v":111418,"vw":17.995287},{"c":16.72,"h":18.3,"l":16.6,"n":1692,"o":18.3,"t":"2026-08-24T04:00:00Z","v":100004,"vw":17.358903},{"c":16.32,"h":17.07,"l":16.16,"n":1680,"o":16.77,"t":"2026-08-25T04:00:00Z","v":82646,"vw":16.563955},{"c":16.79,"h":16.84,"l":16.205,"n":1296,"o":16.48,"t":"2026-08-26T04:00:00Z","v":55989,"vw":16.614098},{"c":16.44,"h":16.96,"l":16.2,"n":1936,"o":16.75,"t":"2026-08-27T04:00:00Z","v":57652,"vw":16.579443},{"c":16.65,"h":16.975,"l":16.275,"n":1553,"o":16.29,"t":"2026-08-28T04:00:00Z","v":65727,"vw":16.704948},{"c":16.39,"h":17.065,"l":16.27,"n":1860,"o":16.9,"t":"2026-08-31T04:00:00Z","v":78478,"vw":16.630615},{"c":16.39,"h":16.95,"l":15.6,"n":2585,"o":16.34,"t":"2026-09-01T04:00:00Z","v":286631,"vw":16.275054},{"c":14.89,"h":16.395,"l":14.5436,"n":2177,"o":16.28,"t":"2026-09-02T04:00:00Z","v":111834,"vw":15.097585},{"c":15.6,"h":15.73,"l":14.79,"n":2044,"o":14.9,"t":"2026-09-03T04:00:00Z","v":84718,"vw":15.34214},{"c":14.79,"h":15.48,"l":14.585,"n":1136,"o":15.48,"t":"2026-09-04T04:00:00Z","v":35159,"vw":14.813437},{"c":14.86,"h":15.43,"l":14.6701,"n":1692,"o":14.76,"t":"2026-09-08T04:00:00Z","v":66967,"vw":14.971991},{"c":14.6,"h":14.83,"l":14.25,"n":3421,"o":14.83,"t":"2026-09-09T04:00:00Z","v":92242,"vw":14.535098},{"c":14.82,"h":15.36,"l":14.6,"n":3717,"o":14.6,"t":"2026-09-10T04:00:00Z","v":93906,"vw":15.019887},{"c":14.41,"h":14.695,"l":14.275,"n":1715,"o":14.63,"t":"2026-09-11T04:00:00Z","v":54748,"vw":14.459408},{"c":14.53,"h":14.68,"l":13.29,"n":2307,"o":14.38,"t":"2026-09-14T04:00:00Z","v":97168,"vw":14.482868},{"c":14.14,"h":14.96,"l":13.98,"n":1258,"o":14.48,"t":"2026-09-15T04:00:00Z","v":47595,"vw":14.166214},{"c":14.65,"h":14.73,"l":13.94,"n":1627,"o":14.16,"t":"2026-09-16T04:00:00Z","v":60136,"vw":14.533402},{"c":14.31,"h":14.77,"l":14.12,"n":974,"o":14.77,"t":"2026-09-17T04:00:00Z","v":37290,"vw":14.381342},{"c":14.66,"h":14.71,"l":14.335,"n":1115,"o":14.39,"t":"2026-09-18T04:00:00Z","v":79776,"vw":14.598878},{"c":14.55,"h":14.76,"l":14.22,"n":836,"o":14.76,"t":"2026-09-21T04:00:00Z","v":25327,"vw":14.504514},{"c":14.74,"h":14.8,"l":14.55,"n":521,"o":14.6,"t":"2026-09-22T04:00:00Z","v":22901,"vw":14.719582},{"c":14.62,"h":15,"l":14.3165,"n":2157,"o":14.335,"t":"2026-09-23T04:00:00Z","v":65868,"vw":14.663482},{"c":14.56,"h":14.75,"l":14.21,"n":2133,"o":14.32,"t":"2026-09-24T04:00:00Z","v":59676,"vw":14.588089},{"c":14.7,"h":15.15,"l":14.5,"n":649,"o":14.66,"t":"2026-09-25T04:00:00Z","v":24531,"vw":14.721878},{"c":14.58,"h":14.855,"l":14.44,"n":361,"o":14.75,"t":"2026-09-28T04:00:00Z","v":22950,"vw":14.633815},{"c":14.65,"h":14.69,"l":14.5,"n":436,"o":14.59,"t":"2026-09-29T04:00:00Z","v":18027,"vw":14.599887},{"c":15.15,"h":15.645,"l":14.57,"n":1763,"o":14.57,"t":"2026-09-30T04:00:00Z","v":65774,"vw":15.248497},{"c":15.15,"h":15.9999,"l":14.89,"n":352,"o":15.9999,"t":"2026-10-01T04:00:00Z","v":15302,"vw":15.070254},{"c":15.15,"h":15.4475,"l":15.05,"n":192,"o":15.4475,"t":"2026-10-02T04:00:00Z","v":2471,"vw":15.216579},{"c":15.63,"h":15.7,"l":15.15,"n":541,"o":15.2,"t":"2026-10-05T04:00:00Z","v":12222,"vw":15.367203},{"c":16.87,"h":16.92,"l":15.81,"n":1392,"o":15.81,"t":"2026-10-06T04:00:00Z","v":23303,"vw":16.568677},{"c":16.36,"h":16.9075,"l":16.25,"n":946,"o":16.59,"t":"2026-10-07T04:00:00Z","v":31449,"vw":16.484259},{"c":16.31,"h":16.86,"l":16.245,"n":651,"o":16.38,"t":"2026-10-08T04:00:00Z","v":31983,"vw":16.577249},{"c":17.4,"h":17.92,"l":16.54,"n":1096,"o":16.54,"t":"2026-10-09T04:00:00Z","v":42149,"vw":17.190716},{"c":17.55,"h":17.9999,"l":17.24,"n":676,"o":17.38,"t":"2026-10-12T04:00:00Z","v":18240,"vw":17.537157},{"c":18.12,"h":18.29,"l":17.6,"n":536,"o":17.6,"t":"2026-10-13T04:00:00Z","v":12729,"vw":18.019432},{"c":19.5,"h":19.5,"l":17.935,"n":1102,"o":18.12,"t":"2026-10-14T04:00:00Z","v":67168,"vw":18.948506},{"c":18.51,"h":19.4,"l":18.12,"n":888,"o":19.34,"t":"2026-10-15T04:00:00Z","v":36996,"vw":18.759693},{"c":18.16,"h":18.675,"l":17.9458,"n":588,"o":18.21,"t":"2026-10-16T04:00:00Z","v":10551,"vw":18.21618},{"c":18.75,"h":19.81,"l":17.1665,"n":1615,"o":18.5,"t":"2026-10-19T04:00:00Z","v":75853,"vw":19.02318},{"c":18.94,"h":19.1,"l":18.71,"n":467,"o":18.72,"t":"2026-10-20T04:00:00Z","v":19630,"vw":18.90214},{"c":18.5,"h":19.445,"l":18.12,"n":1216,"o":18.85,"t":"2026-10-21T04:00:00Z","v":56175,"vw":18.525858},{"c":19.35,"h":19.445,"l":18.31,"n":1934,"o":18.33,"t":"2026-10-22T04:00:00Z","v":61797,"vw":18.771245}],"volatilityBars":[{"c":14.64,"h":14.64,"l":14.6,"n":7,"o":14.6,"t":"2026-09-22T13:30:00Z","v":475,"vw":14.608511},{"c":14.55,"h":14.66,"l":14.55,"n":30,"o":14.55,"t":"2026-09-22T13:45:00Z","v":1485,"vw":14.616364},{"c":14.665,"h":14.665,"l":14.665,"n":2,"o":14.665,"t":"2026-09-22T14:00:00Z","v":101,"vw":14.665},{"c":14.695,"h":14.77,"l":14.61,"n":17,"o":14.64,"t":"2026-09-22T14:30:00Z","v":1511,"vw":14.648041},{"c":14.71,"h":14.78,"l":14.62,"n":17,"o":14.78,"t":"2026-09-22T14:45:00Z","v":1045,"vw":14.69625},{"c":14.62,"h":14.74,"l":14.62,"n":16,"o":14.62,"t":"2026-09-22T15:00:00Z","v":997,"vw":14.65995},{"c":14.69,"h":14.74,"l":14.62,"n":13,"o":14.71,"t":"2026-09-22T15:15:00Z","v":868,"vw":14.697143},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-09-22T15:30:00Z","v":300,"vw":14.72},{"c":14.725,"h":14.725,"l":14.66,"n":25,"o":14.67,"t":"2026-09-22T15:45:00Z","v":1109,"vw":14.682143},{"c":14.79,"h":14.79,"l":14.725,"n":19,"o":14.725,"t":"2026-09-22T16:00:00Z","v":1134,"vw":14.74625},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-09-22T16:30:00Z","v":110,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-22T17:00:00Z","v":100,"vw":14.79},{"c":14.73,"h":14.8,"l":14.715,"n":40,"o":14.79,"t":"2026-09-22T17:15:00Z","v":2288,"vw":14.756939},{"c":14.74,"h":14.79,"l":14.685,"n":12,"o":14.72,"t":"2026-09-22T17:30:00Z","v":1100,"vw":14.752},{"c":14.76,"h":14.8,"l":14.74,"n":24,"o":14.78,"t":"2026-09-22T17:45:00Z","v":1655,"vw":14.761333},{"c":14.78,"h":14.79,"l":14.74,"n":16,"o":14.79,"t":"2026-09-22T18:00:00Z","v":1152,"vw":14.763},{"c":14.735,"h":14.79,"l":14.73,"n":11,"o":14.79,"t":"2026-09-22T18:15:00Z","v":832,"vw":14.751429},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-22T19:15:00Z","v":100,"vw":14.74},{"c":14.79,"h":14.8,"l":14.74,"n":18,"o":14.74,"t":"2026-09-22T19:30:00Z","v":1079,"vw":14.7725},{"c":14.79,"h":14.79,"l":14.68,"n":41,"o":14.69,"t":"2026-09-22T19:45:00Z","v":2121,"vw":14.757188},{"c":14.74,"h":14.74,"l":14.74,"n":4,"o":14.74,"t":"2026-09-22T20:00:00Z","v":720,"vw":14.74},{"c":14.335,"h":14.335,"l":14.335,"n":2,"o":14.335,"t":"2026-09-23T13:30:00Z","v":200,"vw":14.335},{"c":14.415,"h":14.415,"l":14.3165,"n":7,"o":14.3165,"t":"2026-09-23T14:00:00Z","v":406,"vw":14.390375},{"c":14.34,"h":14.585,"l":14.34,"n":3,"o":14.585,"t":"2026-09-23T14:15:00Z","v":219,"vw":14.4625},{"c":14.48,"h":14.502,"l":14.48,"n":66,"o":14.49,"t":"2026-09-23T14:30:00Z","v":1795,"vw":14.490048},{"c":14.36,"h":14.36,"l":14.36,"n":4,"o":14.36,"t":"2026-09-23T14:45:00Z","v":400,"vw":14.36},{"c":14.45,"h":14.45,"l":14.36,"n":9,"o":14.36,"t":"2026-09-23T15:00:00Z","v":822,"vw":14.432472},{"c":14.46,"h":14.47,"l":14.36,"n":33,"o":14.41,"t":"2026-09-23T15:15:00Z","v":1570,"vw":14.424078},{"c":14.46,"h":14.59,"l":14.45,"n":64,"o":14.45,"t":"2026-09-23T15:30:00Z","v":5119,"vw":14.519175},{"c":14.45,"h":14.6,"l":14.43,"n":36,"o":14.43,"t":"2026-09-23T15:45:00Z","v":2503,"vw":14.512539},{"c":14.7,"h":14.8,"l":14.55,"n":106,"o":14.55,"t":"2026-09-23T16:00:00Z","v":6284,"vw":14.698345},{"c":14.74,"h":14.83,"l":14.65,"n":77,"o":14.7,"t":"2026-09-23T16:15:00Z","v":6680,"vw":14.767572},{"c":14.89,"h":15,"l":14.8,"n":112,"o":14.8,"t":"2026-09-23T16:30:00Z","v":5237,"vw":14.901852},{"c":14.91,"h":15,"l":14.88,"n":56,"o":14.88,"t":"2026-09-23T16:45:00Z","v":1949,"vw":14.967143},{"c":14.83,"h":14.89,"l":14.82,"n":42,"o":14.89,"t":"2026-09-23T17:00:00Z","v":1157,"vw":14.868571},{"c":14.6,"h":14.84,"l":14.58,"n":71,"o":14.84,"t":"2026-09-23T17:15:00Z","v":3522,"vw":14.681961},{"c":14.605,"h":14.605,"l":14.605,"n":9,"o":14.605,"t":"2026-09-23T17:30:00Z","v":370,"vw":14.605},{"c":14.61,"h":14.67,"l":14.61,"n":27,"o":14.67,"t":"2026-09-23T17:45:00Z","v":524,"vw":14.635},{"c":14.66,"h":14.68,"l":14.655,"n":39,"o":14.68,"t":"2026-09-23T18:00:00Z","v":1283,"vw":14.6635},{"c":14.665,"h":14.665,"l":14.635,"n":28,"o":14.66,"t":"2026-09-23T18:15:00Z","v":1034,"vw":14.643125},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-09-23T18:30:00Z","v":153,"vw":14.63},{"c":14.63,"h":14.69,"l":14.58,"n":49,"o":14.58,"t":"2026-09-23T18:45:00Z","v":2108,"vw":14.645385},{"c":14.56,"h":14.62,"l":14.56,"n":107,"o":14.59,"t":"2026-09-23T19:00:00Z","v":3786,"vw":14.606607},{"c":14.555,"h":14.555,"l":14.545,"n":16,"o":14.545,"t":"2026-09-23T19:15:00Z","v":1547,"vw":14.545801},{"c":14.685,"h":14.73,"l":14.605,"n":24,"o":14.605,"t":"2026-09-23T19:30:00Z","v":656,"vw":14.68725},{"c":14.63,"h":14.78,"l":14.53,"n":84,"o":14.625,"t":"2026-09-23T19:45:00Z","v":3939,"vw":14.678515},{"c":14.62,"h":14.62,"l":14.62,"n":5,"o":14.62,"t":"2026-09-23T20:00:00Z","v":624,"vw":14.62},{"c":14.575,"h":14.58,"l":14.21,"n":48,"o":14.32,"t":"2026-09-24T13:30:00Z","v":4034,"vw":14.348912},{"c":14.35,"h":14.615,"l":14.34,"n":22,"o":14.615,"t":"2026-09-24T13:45:00Z","v":1520,"vw":14.403182},{"c":14.55,"h":14.615,"l":14.55,"n":6,"o":14.615,"t":"2026-09-24T14:00:00Z","v":485,"vw":14.589099},{"c":14.4689,"h":14.5042,"l":14.4689,"n":3,"o":14.5042,"t":"2026-09-24T14:15:00Z","v":319,"vw":14.492433},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-09-24T15:00:00Z","v":100,"vw":14.49},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-09-24T15:15:00Z","v":100,"vw":14.59},{"c":14.705,"h":14.705,"l":14.55,"n":93,"o":14.55,"t":"2026-09-24T16:00:00Z","v":6279,"vw":14.623147},{"c":14.63,"h":14.75,"l":14.62,"n":55,"o":14.705,"t":"2026-09-24T16:15:00Z","v":2978,"vw":14.695112},{"c":14.68,"h":14.69,"l":14.68,"n":11,"o":14.69,"t":"2026-09-24T16:30:00Z","v":408,"vw":14.685},{"c":14.59,"h":14.59,"l":14.59,"n":18,"o":14.59,"t":"2026-09-24T16:45:00Z","v":505,"vw":14.59},{"c":14.6,"h":14.61,"l":14.53,"n":45,"o":14.61,"t":"2026-09-24T17:00:00Z","v":2028,"vw":14.54982},{"c":14.59,"h":14.62,"l":14.59,"n":14,"o":14.62,"t":"2026-09-24T17:30:00Z","v":822,"vw":14.601667},{"c":14.54,"h":14.54,"l":14.54,"n":6,"o":14.54,"t":"2026-09-24T17:45:00Z","v":150,"vw":14.54},{"c":14.69,"h":14.71,"l":14.58,"n":147,"o":14.62,"t":"2026-09-24T18:15:00Z","v":9879,"vw":14.642786},{"c":14.71,"h":14.71,"l":14.59,"n":76,"o":14.64,"t":"2026-09-24T18:30:00Z","v":3177,"vw":14.63365},{"c":14.6,"h":14.64,"l":14.6,"n":37,"o":14.605,"t":"2026-09-24T18:45:00Z","v":1450,"vw":14.612857},{"c":14.6,"h":14.64,"l":14.6,"n":36,"o":14.64,"t":"2026-09-24T19:15:00Z","v":908,"vw":14.62},{"c":14.6,"h":14.67,"l":14.59,"n":110,"o":14.635,"t":"2026-09-24T19:30:00Z","v":5351,"vw":14.615027},{"c":14.53,"h":14.61,"l":14.53,"n":89,"o":14.57,"t":"2026-09-24T19:45:00Z","v":2732,"vw":14.561109},{"c":14.56,"h":14.56,"l":14.56,"n":7,"o":14.56,"t":"2026-09-24T20:00:00Z","v":1069,"vw":14.56},{"c":15,"h":15.15,"l":14.66,"n":72,"o":14.66,"t":"2026-09-25T13:30:00Z","v":4121,"vw":14.951265},{"c":14.895,"h":14.895,"l":14.895,"n":6,"o":14.895,"t":"2026-09-25T13:45:00Z","v":115,"vw":14.895},{"c":14.9697,"h":14.9697,"l":14.9697,"n":1,"o":14.9697,"t":"2026-09-25T14:00:00Z","v":100,"vw":14.9697},{"c":14.955,"h":14.955,"l":14.955,"n":18,"o":14.955,"t":"2026-09-25T14:30:00Z","v":462,"vw":14.955},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-09-25T14:45:00Z","v":529,"vw":14.85},{"c":14.6275,"h":14.87,"l":14.5,"n":83,"o":14.87,"t":"2026-09-25T15:30:00Z","v":7215,"vw":14.627293},{"c":14.655,"h":14.74,"l":14.53,"n":23,"o":14.635,"t":"2026-09-25T15:45:00Z","v":1450,"vw":14.660401},{"c":14.69,"h":14.805,"l":14.65,"n":112,"o":14.68,"t":"2026-09-25T16:00:00Z","v":3434,"vw":14.716845},{"c":14.54,"h":14.67,"l":14.54,"n":11,"o":14.66,"t":"2026-09-25T16:30:00Z","v":630,"vw":14.635432},{"c":14.68,"h":14.68,"l":14.66,"n":4,"o":14.66,"t":"2026-09-25T16:45:00Z","v":308,"vw":14.669615},{"c":14.7,"h":14.7,"l":14.56,"n":23,"o":14.56,"t":"2026-09-25T17:30:00Z","v":1488,"vw":14.62584},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-09-25T18:15:00Z","v":146,"vw":14.64},{"c":14.6815,"h":14.6815,"l":14.6815,"n":3,"o":14.6815,"t":"2026-09-25T18:30:00Z","v":131,"vw":14.6815},{"c":14.695,"h":14.695,"l":14.695,"n":4,"o":14.695,"t":"2026-09-25T18:45:00Z","v":277,"vw":14.695},{"c":14.76,"h":14.76,"l":14.735,"n":12,"o":14.76,"t":"2026-09-25T19:00:00Z","v":701,"vw":14.755922},{"c":14.8,"h":14.8,"l":14.69,"n":18,"o":14.7,"t":"2026-09-25T19:45:00Z","v":800,"vw":14.7376},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-09-25T20:00:00Z","v":666,"vw":14.7},{"c":14.68,"h":14.75,"l":14.56,"n":25,"o":14.75,"t":"2026-09-28T13:30:00Z","v":6228,"vw":14.692262},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-09-28T14:30:00Z","v":100,"vw":14.67},{"c":14.745,"h":14.855,"l":14.745,"n":22,"o":14.8,"t":"2026-09-28T14:45:00Z","v":1411,"vw":14.811818},{"c":14.775,"h":14.775,"l":14.77,"n":5,"o":14.77,"t":"2026-09-28T16:00:00Z","v":232,"vw":14.7725},{"c":14.755,"h":14.755,"l":14.745,"n":2,"o":14.745,"t":"2026-09-28T17:00:00Z","v":200,"vw":14.75},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-28T17:15:00Z","v":100,"vw":14.78},{"c":14.66,"h":14.66,"l":14.64,"n":3,"o":14.64,"t":"2026-09-28T18:00:00Z","v":201,"vw":14.65},{"c":14.48,"h":14.7,"l":14.44,"n":38,"o":14.7,"t":"2026-09-28T18:15:00Z","v":3487,"vw":14.570551},{"c":14.599,"h":14.7,"l":14.49,"n":10,"o":14.49,"t":"2026-09-28T18:30:00Z","v":829,"vw":14.587375},{"c":14.7,"h":14.7,"l":14.58,"n":25,"o":14.58,"t":"2026-09-28T18:45:00Z","v":1545,"vw":14.62423},{"c":14.67,"h":14.67,"l":14.65,"n":4,"o":14.65,"t":"2026-09-28T19:00:00Z","v":307,"vw":14.656667},{"c":14.6,"h":14.65,"l":14.45,"n":27,"o":14.63,"t":"2026-09-28T19:15:00Z","v":2286,"vw":14.591036},{"c":14.49,"h":14.6,"l":14.49,"n":6,"o":14.6,"t":"2026-09-28T19:30:00Z","v":504,"vw":14.534},{"c":14.55,"h":14.67,"l":14.49,"n":63,"o":14.6,"t":"2026-09-28T19:45:00Z","v":3460,"vw":14.561013},{"c":14.58,"h":14.58,"l":14.58,"n":11,"o":14.58,"t":"2026-09-28T20:00:00Z","v":691,"vw":14.58},{"c":14.69,"h":14.69,"l":14.59,"n":9,"o":14.59,"t":"2026-09-29T13:30:00Z","v":256,"vw":14.64},{"c":14.69,"h":14.69,"l":14.68,"n":15,"o":14.69,"t":"2026-09-29T13:45:00Z","v":1350,"vw":14.689091},{"c":14.665,"h":14.68,"l":14.665,"n":6,"o":14.68,"t":"2026-09-29T15:00:00Z","v":348,"vw":14.6725},{"c":14.57,"h":14.57,"l":14.57,"n":3,"o":14.57,"t":"2026-09-29T15:15:00Z","v":204,"vw":14.57},{"c":14.5,"h":14.61,"l":14.5,"n":45,"o":14.57,"t":"2026-09-29T15:30:00Z","v":3587,"vw":14.571925},{"c":14.62,"h":14.66,"l":14.56,"n":50,"o":14.6,"t":"2026-09-29T16:00:00Z","v":6155,"vw":14.58246},{"c":14.57,"h":14.57,"l":14.57,"n":5,"o":14.57,"t":"2026-09-29T16:15:00Z","v":308,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":4,"o":14.57,"t":"2026-09-29T16:45:00Z","v":122,"vw":14.57},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-09-29T17:15:00Z","v":100,"vw":14.65},{"c":14.61,"h":14.68,"l":14.59,"n":12,"o":14.67,"t":"2026-09-29T18:00:00Z","v":617,"vw":14.644},{"c":14.605,"h":14.605,"l":14.605,"n":1,"o":14.605,"t":"2026-09-29T18:15:00Z","v":100,"vw":14.605},{"c":14.56,"h":14.56,"l":14.56,"n":7,"o":14.56,"t":"2026-09-29T18:30:00Z","v":240,"vw":14.56},{"c":14.56,"h":14.57,"l":14.56,"n":3,"o":14.57,"t":"2026-09-29T19:15:00Z","v":253,"vw":14.565},{"c":14.56,"h":14.62,"l":14.56,"n":5,"o":14.62,"t":"2026-09-29T19:30:00Z","v":212,"vw":14.59},{"c":14.59,"h":14.67,"l":14.58,"n":44,"o":14.67,"t":"2026-09-29T19:45:00Z","v":2104,"vw":14.634847},{"c":14.65,"h":14.65,"l":14.65,"n":7,"o":14.65,"t":"2026-09-29T20:00:00Z","v":219,"vw":14.65},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-09-30T13:30:00Z","v":100,"vw":14.57},{"c":15.095,"h":15.095,"l":14.8,"n":135,"o":14.8,"t":"2026-09-30T14:15:00Z","v":4587,"vw":14.882802},{"c":15.245,"h":15.245,"l":15.235,"n":8,"o":15.235,"t":"2026-09-30T14:30:00Z","v":903,"vw":15.23875},{"c":15.47,"h":15.485,"l":15.24,"n":112,"o":15.24,"t":"2026-09-30T14:45:00Z","v":2995,"vw":15.269532},{"c":15.43,"h":15.645,"l":15.22,"n":58,"o":15.645,"t":"2026-09-30T15:00:00Z","v":6680,"vw":15.342299},{"c":15.21,"h":15.44,"l":15.2,"n":61,"o":15.33,"t":"2026-09-30T15:15:00Z","v":12488,"vw":15.371619},{"c":15.21,"h":15.22,"l":15.2,"n":14,"o":15.21,"t":"2026-09-30T15:30:00Z","v":1000,"vw":15.211429},{"c":15.275,"h":15.28,"l":15.275,"n":6,"o":15.28,"t":"2026-09-30T16:00:00Z","v":252,"vw":15.2775},{"c":15.26,"h":15.26,"l":15.18,"n":10,"o":15.245,"t":"2026-09-30T16:15:00Z","v":530,"vw":15.228333},{"c":15.25,"h":15.255,"l":15.15,"n":11,"o":15.255,"t":"2026-09-30T16:30:00Z","v":740,"vw":15.225},{"c":15.23,"h":15.29,"l":15.21,"n":43,"o":15.26,"t":"2026-09-30T16:45:00Z","v":1102,"vw":15.237397},{"c":15.235,"h":15.235,"l":15.235,"n":11,"o":15.235,"t":"2026-09-30T17:00:00Z","v":662,"vw":15.235},{"c":15.09,"h":15.24,"l":15.09,"n":44,"o":15.24,"t":"2026-09-30T17:15:00Z","v":2444,"vw":15.145},{"c":15.035,"h":15.035,"l":15.035,"n":11,"o":15.035,"t":"2026-09-30T17:30:00Z","v":433,"vw":15.035},{"c":15.17,"h":15.235,"l":15.17,"n":39,"o":15.225,"t":"2026-09-30T17:45:00Z","v":1206,"vw":15.204},{"c":15.24,"h":15.25,"l":15.23,"n":27,"o":15.25,"t":"2026-09-30T18:00:00Z","v":828,"vw":15.24},{"c":15.28,"h":15.28,"l":15.165,"n":43,"o":15.165,"t":"2026-09-30T18:15:00Z","v":1984,"vw":15.244091},{"c":15.27,"h":15.27,"l":15.24,"n":37,"o":15.265,"t":"2026-09-30T18:30:00Z","v":924,"vw":15.25652},{"c":15.255,"h":15.275,"l":15.185,"n":52,"o":15.22,"t":"2026-09-30T18:45:00Z","v":2282,"vw":15.216228},{"c":15.205,"h":15.265,"l":15.09,"n":32,"o":15.09,"t":"2026-09-30T19:00:00Z","v":1285,"vw":15.192222},{"c":15.195,"h":15.2,"l":15.185,"n":30,"o":15.185,"t":"2026-09-30T19:15:00Z","v":1218,"vw":15.18992},{"c":15.165,"h":15.285,"l":15.165,"n":49,"o":15.275,"t":"2026-09-30T19:30:00Z","v":1812,"vw":15.2375},{"c":15.18,"h":15.2,"l":15.075,"n":103,"o":15.16,"t":"2026-09-30T19:45:00Z","v":5118,"vw":15.134823},{"c":15.15,"h":15.15,"l":15.15,"n":8,"o":15.15,"t":"2026-09-30T20:00:00Z","v":724,"vw":15.15},{"c":15.13,"h":15.9999,"l":15.08,"n":9,"o":15.9999,"t":"2026-10-01T13:30:00Z","v":387,"vw":15.462423},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-01T13:45:00Z","v":120,"vw":15.26},{"c":14.89,"h":15.3,"l":14.89,"n":46,"o":15.3,"t":"2026-10-01T14:00:00Z","v":9489,"vw":15.048951},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-01T14:15:00Z","v":120,"vw":15.46},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-01T15:15:00Z","v":200,"vw":14.92},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-01T16:00:00Z","v":100,"vw":14.94},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-01T19:00:00Z","v":143,"vw":14.92},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-01T19:15:00Z","v":100,"vw":14.94},{"c":15.29,"h":15.29,"l":15.02,"n":59,"o":15.02,"t":"2026-10-01T19:45:00Z","v":2235,"vw":15.11523},{"c":15.15,"h":15.15,"l":15.15,"n":13,"o":15.15,"t":"2026-10-01T20:00:00Z","v":446,"vw":15.15},{"c":15.4475,"h":15.4475,"l":15.4475,"n":3,"o":15.4475,"t":"2026-10-02T14:15:00Z","v":224,"vw":15.4475},{"c":15.2531,"h":15.2531,"l":15.2531,"n":2,"o":15.2531,"t":"2026-10-02T17:15:00Z","v":246,"vw":15.2531},{"c":15.08,"h":15.08,"l":15.08,"n":5,"o":15.08,"t":"2026-10-02T18:00:00Z","v":124,"vw":15.08},{"c":15.05,"h":15.05,"l":15.05,"n":5,"o":15.05,"t":"2026-10-02T18:45:00Z","v":140,"vw":15.05},{"c":15.15,"h":15.15,"l":15.15,"n":12,"o":15.15,"t":"2026-10-02T20:00:00Z","v":454,"vw":15.15},{"c":15.4,"h":15.4,"l":15.2,"n":14,"o":15.2,"t":"2026-10-05T14:45:00Z","v":400,"vw":15.266667},{"c":15.36,"h":15.36,"l":15.15,"n":16,"o":15.285,"t":"2026-10-05T15:45:00Z","v":1783,"vw":15.180651},{"c":15.24,"h":15.295,"l":15.2,"n":9,"o":15.2,"t":"2026-10-05T16:15:00Z","v":449,"vw":15.232594},{"c":15.215,"h":15.215,"l":15.215,"n":4,"o":15.215,"t":"2026-10-05T17:45:00Z","v":377,"vw":15.215},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-05T18:00:00Z","v":202,"vw":15.21},{"c":15.37,"h":15.38,"l":15.275,"n":34,"o":15.275,"t":"2026-10-05T18:45:00Z","v":1396,"vw":15.355909},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-05T19:00:00Z","v":192,"vw":15.33},{"c":15.36,"h":15.435,"l":15.36,"n":4,"o":15.435,"t":"2026-10-05T19:15:00Z","v":209,"vw":15.398415},{"c":15.435,"h":15.435,"l":15.435,"n":4,"o":15.435,"t":"2026-10-05T19:30:00Z","v":227,"vw":15.435},{"c":15.62,"h":15.7,"l":15.49,"n":94,"o":15.49,"t":"2026-10-05T19:45:00Z","v":3291,"vw":15.600198},{"c":15.63,"h":15.63,"l":15.63,"n":14,"o":15.63,"t":"2026-10-05T20:00:00Z","v":838,"vw":15.63},{"c":15.81,"h":15.81,"l":15.81,"n":7,"o":15.81,"t":"2026-10-06T14:15:00Z","v":302,"vw":15.81},{"c":16,"h":16,"l":15.98,"n":21,"o":15.98,"t":"2026-10-06T14:45:00Z","v":909,"vw":15.993119},{"c":16.0255,"h":16.0255,"l":16.0255,"n":1,"o":16.0255,"t":"2026-10-06T15:15:00Z","v":133,"vw":16.0255},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-06T15:45:00Z","v":103,"vw":16.23},{"c":16.12,"h":16.15,"l":16.12,"n":12,"o":16.15,"t":"2026-10-06T16:00:00Z","v":716,"vw":16.138},{"c":15.975,"h":16.23,"l":15.975,"n":28,"o":16.21,"t":"2026-10-06T16:45:00Z","v":529,"vw":16.124847},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-06T18:15:00Z","v":800,"vw":16.21},{"c":16.39,"h":16.39,"l":16.2,"n":38,"o":16.2,"t":"2026-10-06T18:30:00Z","v":1543,"vw":16.278333},{"c":16.39,"h":16.52,"l":16.39,"n":33,"o":16.52,"t":"2026-10-06T19:30:00Z","v":1155,"vw":16.457532},{"c":16.92,"h":16.92,"l":16.39,"n":119,"o":16.39,"t":"2026-10-06T19:45:00Z","v":8964,"vw":16.74507},{"c":16.87,"h":16.87,"l":16.87,"n":10,"o":16.87,"t":"2026-10-06T20:00:00Z","v":1037,"vw":16.87},{"c":16.855,"h":16.86,"l":16.43,"n":63,"o":16.59,"t":"2026-10-07T13:30:00Z","v":3313,"vw":16.637205},{"c":16.26,"h":16.9075,"l":16.26,"n":69,"o":16.9075,"t":"2026-10-07T13:45:00Z","v":7273,"vw":16.424323},{"c":16.6,"h":16.6,"l":16.45,"n":17,"o":16.45,"t":"2026-10-07T14:00:00Z","v":651,"vw":16.55},{"c":16.82,"h":16.82,"l":16.82,"n":4,"o":16.82,"t":"2026-10-07T14:15:00Z","v":200,"vw":16.82},{"c":16.545,"h":16.64,"l":16.545,"n":32,"o":16.625,"t":"2026-10-07T14:45:00Z","v":1756,"vw":16.610915},{"c":16.6,"h":16.6,"l":16.58,"n":7,"o":16.58,"t":"2026-10-07T15:00:00Z","v":412,"vw":16.59375},{"c":16.6,"h":16.6,"l":16.6,"n":12,"o":16.6,"t":"2026-10-07T15:30:00Z","v":348,"vw":16.6},{"c":16.79,"h":16.79,"l":16.79,"n":19,"o":16.79,"t":"2026-10-07T16:00:00Z","v":677,"vw":16.79},{"c":16.76,"h":16.815,"l":16.76,"n":20,"o":16.815,"t":"2026-10-07T16:30:00Z","v":859,"vw":16.7875},{"c":16.36,"h":16.7,"l":16.36,"n":33,"o":16.7,"t":"2026-10-07T16:45:00Z","v":4258,"vw":16.542957},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-07T17:15:00Z","v":2304,"vw":16.4},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-07T18:30:00Z","v":100,"vw":16.31},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-07T18:45:00Z","v":411,"vw":16.25},{"c":16.46,"h":16.46,"l":16.46,"n":4,"o":16.46,"t":"2026-10-07T19:15:00Z","v":149,"vw":16.46},{"c":16.49,"h":16.49,"l":16.35,"n":70,"o":16.46,"t":"2026-10-07T19:45:00Z","v":3307,"vw":16.428973},{"c":16.36,"h":16.36,"l":16.36,"n":11,"o":16.36,"t":"2026-10-07T20:00:00Z","v":1462,"vw":16.36},{"c":16.38,"h":16.38,"l":16.38,"n":10,"o":16.38,"t":"2026-10-08T13:30:00Z","v":255,"vw":16.38},{"c":16.775,"h":16.775,"l":16.775,"n":8,"o":16.775,"t":"2026-10-08T15:15:00Z","v":513,"vw":16.775},{"c":16.785,"h":16.785,"l":16.78,"n":15,"o":16.78,"t":"2026-10-08T15:45:00Z","v":1268,"vw":16.780417},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-08T16:15:00Z","v":104,"vw":16.79},{"c":16.79,"h":16.79,"l":16.79,"n":4,"o":16.79,"t":"2026-10-08T16:30:00Z","v":200,"vw":16.79},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-08T16:45:00Z","v":104,"vw":16.83},{"c":16.835,"h":16.835,"l":16.835,"n":2,"o":16.835,"t":"2026-10-08T17:00:00Z","v":221,"vw":16.835},{"c":16.7,"h":16.84,"l":16.7,"n":13,"o":16.8,"t":"2026-10-08T17:15:00Z","v":999,"vw":16.767223},{"c":16.65,"h":16.86,"l":16.57,"n":75,"o":16.86,"t":"2026-10-08T17:30:00Z","v":8112,"vw":16.716092},{"c":16.665,"h":16.665,"l":16.46,"n":7,"o":16.46,"t":"2026-10-08T18:30:00Z","v":562,"vw":16.542},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-08T18:45:00Z","v":100,"vw":16.48},{"c":16.44,"h":16.565,"l":16.245,"n":77,"o":16.49,"t":"2026-10-08T19:00:00Z","v":7709,"vw":16.449351},{"c":16.42,"h":16.63,"l":16.42,"n":50,"o":16.56,"t":"2026-10-08T19:15:00Z","v":2665,"vw":16.54104},{"c":16.515,"h":16.7,"l":16.28,"n":104,"o":16.44,"t":"2026-10-08T19:45:00Z","v":4412,"vw":16.508215},{"c":16.31,"h":16.31,"l":16.31,"n":7,"o":16.31,"t":"2026-10-08T20:00:00Z","v":1511,"vw":16.31},{"c":16.68,"h":16.97,"l":16.54,"n":21,"o":16.54,"t":"2026-10-09T13:30:00Z","v":1729,"vw":16.727945},{"c":16.875,"h":16.97,"l":16.79,"n":25,"o":16.79,"t":"2026-10-09T13:45:00Z","v":1440,"vw":16.864704},{"c":17.19,"h":17.19,"l":17.19,"n":13,"o":17.19,"t":"2026-10-09T14:00:00Z","v":634,"vw":17.19},{"c":17.15,"h":17.35,"l":16.72,"n":115,"o":17.21,"t":"2026-10-09T15:30:00Z","v":16163,"vw":16.97053},{"c":17.13,"h":17.13,"l":17.13,"n":9,"o":17.13,"t":"2026-10-09T15:45:00Z","v":435,"vw":17.13},{"c":17.28,"h":17.28,"l":16.97,"n":7,"o":16.97,"t":"2026-10-09T16:45:00Z","v":388,"vw":17.125},{"c":17.14,"h":17.35,"l":17.14,"n":8,"o":17.35,"t":"2026-10-09T17:45:00Z","v":403,"vw":17.232801},{"c":17.23,"h":17.23,"l":17.23,"n":6,"o":17.23,"t":"2026-10-09T18:15:00Z","v":148,"vw":17.23},{"c":17.3675,"h":17.3675,"l":17.32,"n":22,"o":17.32,"t":"2026-10-09T18:45:00Z","v":661,"vw":17.3535},{"c":17.359,"h":17.52,"l":17.359,"n":17,"o":17.49,"t":"2026-10-09T19:00:00Z","v":776,"vw":17.451114},{"c":17.59,"h":17.59,"l":17.59,"n":98,"o":17.59,"t":"2026-10-09T19:15:00Z","v":317,"vw":17.59},{"c":17.82,"h":17.82,"l":17.7,"n":15,"o":17.7,"t":"2026-10-09T19:30:00Z","v":483,"vw":17.761667},{"c":17.7,"h":17.92,"l":17.52,"n":150,"o":17.88,"t":"2026-10-09T19:45:00Z","v":9506,"vw":17.676476},{"c":17.4,"h":17.4,"l":17.4,"n":8,"o":17.4,"t":"2026-10-09T20:00:00Z","v":1190,"vw":17.4},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-09T22:30:00Z","v":400,"vw":17.3},{"c":17.585,"h":17.585,"l":17.38,"n":12,"o":17.38,"t":"2026-10-12T13:30:00Z","v":1192,"vw":17.397672},{"c":17.9999,"h":17.9999,"l":17.595,"n":9,"o":17.8912,"t":"2026-10-12T13:45:00Z","v":1634,"vw":17.88135},{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-10-12T14:00:00Z","v":101,"vw":17.29},{"c":17.595,"h":17.595,"l":17.595,"n":18,"o":17.595,"t":"2026-10-12T14:15:00Z","v":339,"vw":17.595},{"c":17.682,"h":17.682,"l":17.24,"n":29,"o":17.595,"t":"2026-10-12T14:30:00Z","v":956,"vw":17.507605},{"c":17.39,"h":17.44,"l":17.36,"n":28,"o":17.36,"t":"2026-10-12T14:45:00Z","v":1386,"vw":17.38875},{"c":17.42,"h":17.45,"l":17.42,"n":13,"o":17.45,"t":"2026-10-12T16:00:00Z","v":672,"vw":17.43375},{"c":17.545,"h":17.545,"l":17.545,"n":3,"o":17.545,"t":"2026-10-12T16:15:00Z","v":140,"vw":17.545},{"c":17.59,"h":17.7232,"l":17.59,"n":5,"o":17.7232,"t":"2026-10-12T17:00:00Z","v":840,"vw":17.6899},{"c":17.4001,"h":17.4001,"l":17.4001,"n":2,"o":17.4001,"t":"2026-10-12T17:45:00Z","v":191,"vw":17.4001},{"c":17.53,"h":17.56,"l":17.53,"n":7,"o":17.56,"t":"2026-10-12T19:15:00Z","v":292,"vw":17.545},{"c":17.62,"h":17.77,"l":17.2901,"n":136,"o":17.5,"t":"2026-10-12T19:45:00Z","v":4451,"vw":17.438191},{"c":17.55,"h":17.55,"l":17.55,"n":13,"o":17.55,"t":"2026-10-12T20:00:00Z","v":1845,"vw":17.55},{"c":18,"h":18,"l":17.6,"n":24,"o":17.6,"t":"2026-10-13T13:30:00Z","v":1321,"vw":17.915065},{"c":18.26,"h":18.29,"l":17.99,"n":28,"o":18.29,"t":"2026-10-13T13:45:00Z","v":1248,"vw":18.160043},{"c":18.21,"h":18.22,"l":17.925,"n":23,"o":18.06,"t":"2026-10-13T14:15:00Z","v":1239,"vw":18.114513},{"c":17.9,"h":17.9,"l":17.78,"n":13,"o":17.78,"t":"2026-10-13T14:30:00Z","v":461,"vw":17.87},{"c":17.76,"h":17.84,"l":17.76,"n":13,"o":17.84,"t":"2026-10-13T14:45:00Z","v":459,"vw":17.813333},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-13T15:00:00Z","v":200,"vw":17.9},{"c":17.81,"h":17.82,"l":17.81,"n":7,"o":17.82,"t":"2026-10-13T15:45:00Z","v":362,"vw":17.813333},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-13T16:15:00Z","v":100,"vw":17.82},{"c":17.895,"h":17.895,"l":17.7354,"n":4,"o":17.7354,"t":"2026-10-13T16:45:00Z","v":209,"vw":17.8152},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-13T17:00:00Z","v":350,"vw":17.85},{"c":18,"h":18,"l":18,"n":13,"o":18,"t":"2026-10-13T18:30:00Z","v":1309,"vw":18},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-13T19:15:00Z","v":105,"vw":18.03},{"c":18.17,"h":18.17,"l":18.055,"n":30,"o":18.075,"t":"2026-10-13T19:45:00Z","v":1126,"vw":18.107857},{"c":18.12,"h":18.12,"l":18.12,"n":12,"o":18.12,"t":"2026-10-13T20:00:00Z","v":905,"vw":18.12},{"c":18.12,"h":18.12,"l":18.12,"n":3,"o":18.12,"t":"2026-10-13T23:45:00Z","v":211,"vw":18.12},{"c":17.935,"h":18.41,"l":17.935,"n":19,"o":18.12,"t":"2026-10-14T13:30:00Z","v":3465,"vw":18.271648},{"c":18.01,"h":18.01,"l":18.01,"n":7,"o":18.01,"t":"2026-10-14T14:00:00Z","v":839,"vw":18.01},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-14T14:15:00Z","v":114,"vw":18},{"c":18.2,"h":18.2,"l":18.07,"n":25,"o":18.07,"t":"2026-10-14T14:30:00Z","v":1099,"vw":18.153079},{"c":18.265,"h":18.36,"l":18.265,"n":7,"o":18.36,"t":"2026-10-14T14:45:00Z","v":412,"vw":18.332857},{"c":18.2,"h":18.29,"l":18.2,"n":49,"o":18.26,"t":"2026-10-14T15:00:00Z","v":1567,"vw":18.249697},{"c":18.6,"h":18.6,"l":18.38,"n":45,"o":18.38,"t":"2026-10-14T15:15:00Z","v":2017,"vw":18.460047},{"c":18.54,"h":18.555,"l":18.54,"n":7,"o":18.555,"t":"2026-10-14T15:30:00Z","v":615,"vw":18.544167},{"c":18.535,"h":18.535,"l":18.5,"n":13,"o":18.5199,"t":"2026-10-14T16:15:00Z","v":1274,"vw":18.517945},{"c":18.685,"h":18.685,"l":18.56,"n":9,"o":18.56,"t":"2026-10-14T16:30:00Z","v":903,"vw":18.624826},{"c":19,"h":19,"l":18.66,"n":71,"o":18.69,"t":"2026-10-14T16:45:00Z","v":16180,"vw":18.92443},{"c":18.925,"h":19.25,"l":18.64,"n":91,"o":19.225,"t":"2026-10-14T17:00:00Z","v":7109,"vw":19.041009},{"c":19.135,"h":19.135,"l":18.637,"n":42,"o":18.637,"t":"2026-10-14T17:15:00Z","v":2045,"vw":18.842232},{"c":18.835,"h":19.09,"l":18.835,"n":7,"o":18.835,"t":"2026-10-14T17:30:00Z","v":1378,"vw":18.870859},{"c":19.105,"h":19.13,"l":18.89,"n":26,"o":18.89,"t":"2026-10-14T17:45:00Z","v":1595,"vw":19.101143},{"c":19.01,"h":19.07,"l":19.01,"n":2,"o":19.07,"t":"2026-10-14T18:15:00Z","v":800,"vw":19.054925},{"c":18.945,"h":19.12,"l":18.945,"n":19,"o":19.105,"t":"2026-10-14T18:30:00Z","v":933,"vw":19.085833},{"c":19.02,"h":19.11,"l":18.84,"n":40,"o":19.11,"t":"2026-10-14T18:45:00Z","v":1875,"vw":18.99906},{"c":18.904,"h":18.904,"l":18.904,"n":2,"o":18.904,"t":"2026-10-14T19:00:00Z","v":121,"vw":18.904},{"c":19.275,"h":19.3,"l":19.1188,"n":10,"o":19.3,"t":"2026-10-14T19:15:00Z","v":1183,"vw":19.238545},{"c":19.385,"h":19.385,"l":19,"n":52,"o":19.24,"t":"2026-10-14T19:30:00Z","v":2423,"vw":19.231445},{"c":19.385,"h":19.5,"l":18.83,"n":140,"o":18.83,"t":"2026-10-14T19:45:00Z","v":6767,"vw":19.356285},{"c":19.5,"h":19.5,"l":19.5,"n":5,"o":19.5,"t":"2026-10-14T20:00:00Z","v":5569,"vw":19.5},{"c":19,"h":19.12,"l":19,"n":3,"o":19.12,"t":"2026-10-14T22:15:00Z","v":264,"vw":19.06},{"c":19.335,"h":19.4,"l":18.45,"n":119,"o":19.34,"t":"2026-10-15T13:30:00Z","v":3823,"vw":18.999351},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-15T13:45:00Z","v":154,"vw":19.34},{"c":19.32,"h":19.32,"l":19.32,"n":4,"o":19.32,"t":"2026-10-15T14:15:00Z","v":131,"vw":19.32},{"c":19.27,"h":19.27,"l":19.27,"n":3,"o":19.27,"t":"2026-10-15T14:30:00Z","v":181,"vw":19.27},{"c":18.87,"h":19.4,"l":18.82,"n":120,"o":19.27,"t":"2026-10-15T14:45:00Z","v":5000,"vw":19.058699},{"c":18.815,"h":18.815,"l":18.815,"n":2,"o":18.815,"t":"2026-10-15T15:00:00Z","v":102,"vw":18.815},{"c":18.825,"h":18.825,"l":18.6,"n":63,"o":18.6,"t":"2026-10-15T15:15:00Z","v":4011,"vw":18.72442},{"c":18.96,"h":19,"l":18.96,"n":14,"o":18.97,"t":"2026-10-15T15:30:00Z","v":932,"vw":18.9875},{"c":18.69,"h":18.99,"l":18.69,"n":97,"o":18.985,"t":"2026-10-15T15:45:00Z","v":7323,"vw":18.794415},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-15T16:00:00Z","v":100,"vw":18.69},{"c":18.7821,"h":18.7821,"l":18.7821,"n":2,"o":18.7821,"t":"2026-10-15T16:30:00Z","v":101,"vw":18.7821},{"c":18.68,"h":18.685,"l":18.639,"n":17,"o":18.64,"t":"2026-10-15T17:00:00Z","v":2147,"vw":18.651941},{"c":18.56,"h":18.8,"l":18.56,"n":25,"o":18.8,"t":"2026-10-15T17:45:00Z","v":1107,"vw":18.685},{"c":18.12,"h":18.32,"l":18.12,"n":27,"o":18.32,"t":"2026-10-15T18:15:00Z","v":1296,"vw":18.200435},{"c":18.3,"h":18.3,"l":18.3,"n":13,"o":18.3,"t":"2026-10-15T18:45:00Z","v":822,"vw":18.3},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-15T19:00:00Z","v":100,"vw":18.3},{"c":18.375,"h":18.375,"l":18.375,"n":1,"o":18.375,"t":"2026-10-15T19:15:00Z","v":1000,"vw":18.375},{"c":18.53,"h":18.55,"l":18.53,"n":5,"o":18.55,"t":"2026-10-15T19:30:00Z","v":378,"vw":18.54},{"c":18.44,"h":18.68,"l":18.26,"n":66,"o":18.29,"t":"2026-10-15T19:45:00Z","v":3157,"vw":18.488488},{"c":18.51,"h":18.51,"l":18.51,"n":17,"o":18.51,"t":"2026-10-15T20:00:00Z","v":1242,"vw":18.51},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-16T11:00:00Z","v":133,"vw":18.2},{"c":18.4,"h":18.675,"l":18.2,"n":13,"o":18.21,"t":"2026-10-16T13:30:00Z","v":1008,"vw":18.320705},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-16T13:45:00Z","v":162,"vw":18.63},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-16T14:00:00Z","v":110,"vw":18.63},{"c":18.665,"h":18.665,"l":18.59,"n":18,"o":18.59,"t":"2026-10-16T14:15:00Z","v":386,"vw":18.624884},{"c":18.58,"h":18.58,"l":18.58,"n":13,"o":18.58,"t":"2026-10-16T15:00:00Z","v":185,"vw":18.58},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-16T15:15:00Z","v":100,"vw":18.58},{"c":18.18,"h":18.18,"l":17.9458,"n":13,"o":18.13,"t":"2026-10-16T17:00:00Z","v":683,"vw":18.081934},{"c":18.06,"h":18.06,"l":18.06,"n":6,"o":18.06,"t":"2026-10-16T18:15:00Z","v":141,"vw":18.06},{"c":18.1564,"h":18.1564,"l":18.1564,"n":7,"o":18.1564,"t":"2026-10-16T18:30:00Z","v":600,"vw":18.1564},{"c":18.24,"h":18.24,"l":18.24,"n":6,"o":18.24,"t":"2026-10-16T19:30:00Z","v":799,"vw":18.24},{"c":18.05,"h":18.23,"l":18.02,"n":49,"o":18.22,"t":"2026-10-16T19:45:00Z","v":2460,"vw":18.081053},{"c":18.16,"h":18.16,"l":18.16,"n":8,"o":18.16,"t":"2026-10-16T20:00:00Z","v":308,"vw":18.16},{"c":17.1665,"h":18.5,"l":17.1665,"n":11,"o":18.5,"t":"2026-10-19T13:30:00Z","v":472,"vw":17.810083},{"c":18.665,"h":18.805,"l":17.75,"n":84,"o":17.75,"t":"2026-10-19T14:00:00Z","v":7858,"vw":18.184717},{"c":18.915,"h":18.915,"l":18.6,"n":22,"o":18.665,"t":"2026-10-19T14:15:00Z","v":2215,"vw":18.672838},{"c":18.93,"h":18.93,"l":18.4377,"n":38,"o":18.915,"t":"2026-10-19T14:30:00Z","v":1727,"vw":18.728352},{"c":18.9,"h":19.09,"l":18.885,"n":88,"o":18.885,"t":"2026-10-19T14:45:00Z","v":3761,"vw":18.943621},{"c":18.94,"h":19.075,"l":18.8,"n":59,"o":19.075,"t":"2026-10-19T15:00:00Z","v":2735,"vw":18.924197},{"c":19.04,"h":19.05,"l":18.94,"n":18,"o":18.94,"t":"2026-10-19T15:15:00Z","v":683,"vw":19.021667},{"c":19.4,"h":19.4,"l":18.89,"n":66,"o":19.04,"t":"2026-10-19T15:30:00Z","v":2329,"vw":19.0245},{"c":18.8765,"h":19.4,"l":18.8765,"n":40,"o":19.345,"t":"2026-10-19T15:45:00Z","v":2804,"vw":19.121475},{"c":18.82,"h":19.32,"l":18.82,"n":69,"o":19.095,"t":"2026-10-19T16:00:00Z","v":4874,"vw":18.978281},{"c":19.1455,"h":19.1455,"l":19.07,"n":36,"o":19.13,"t":"2026-10-19T16:15:00Z","v":1657,"vw":19.113315},{"c":19.2,"h":19.32,"l":19.15,"n":9,"o":19.2,"t":"2026-10-19T16:30:00Z","v":601,"vw":19.205},{"c":19.125,"h":19.32,"l":19.07,"n":63,"o":19.32,"t":"2026-10-19T16:45:00Z","v":3476,"vw":19.224575},{"c":19.19,"h":19.31,"l":19.19,"n":19,"o":19.31,"t":"2026-10-19T17:00:00Z","v":848,"vw":19.27},{"c":19.38,"h":19.4,"l":19.32,"n":18,"o":19.4,"t":"2026-10-19T17:15:00Z","v":770,"vw":19.378333},{"c":19.38,"h":19.38,"l":19.35,"n":24,"o":19.35,"t":"2026-10-19T17:30:00Z","v":1211,"vw":19.37},{"c":19.36,"h":19.38,"l":19.3486,"n":23,"o":19.3486,"t":"2026-10-19T17:45:00Z","v":1758,"vw":19.357067},{"c":19.21,"h":19.37,"l":19.2,"n":25,"o":19.37,"t":"2026-10-19T18:00:00Z","v":1542,"vw":19.247},{"c":19.39,"h":19.39,"l":19.37,"n":13,"o":19.37,"t":"2026-10-19T18:15:00Z","v":974,"vw":19.37625},{"c":19.24,"h":19.4,"l":19.23,"n":36,"o":19.4,"t":"2026-10-19T18:30:00Z","v":4542,"vw":19.250955},{"c":19.5,"h":19.5,"l":19.2,"n":25,"o":19.2,"t":"2026-10-19T18:45:00Z","v":1243,"vw":19.408889},{"c":19.595,"h":19.755,"l":19.39,"n":70,"o":19.49,"t":"2026-10-19T19:00:00Z","v":3376,"vw":19.537433},{"c":19.75,"h":19.81,"l":19.59,"n":8,"o":19.59,"t":"2026-10-19T19:15:00Z","v":630,"vw":19.688333},{"c":19.59,"h":19.8,"l":19.39,"n":83,"o":19.8,"t":"2026-10-19T19:30:00Z","v":3192,"vw":19.499559},{"c":18.75,"h":19.74,"l":18.75,"n":176,"o":19.59,"t":"2026-10-19T19:45:00Z","v":9861,"vw":19.338568},{"c":18.75,"h":18.75,"l":18.75,"n":13,"o":18.75,"t":"2026-10-19T20:00:00Z","v":864,"vw":18.75},{"c":18.72,"h":18.72,"l":18.72,"n":7,"o":18.72,"t":"2026-10-20T13:30:00Z","v":260,"vw":18.72},{"c":18.9,"h":18.9,"l":18.885,"n":29,"o":18.885,"t":"2026-10-20T15:30:00Z","v":1129,"vw":18.894275},{"c":18.79,"h":18.9,"l":18.79,"n":26,"o":18.9,"t":"2026-10-20T15:45:00Z","v":1117,"vw":18.848333},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-20T16:00:00Z","v":100,"vw":18.805},{"c":18.795,"h":18.795,"l":18.795,"n":2,"o":18.795,"t":"2026-10-20T16:30:00Z","v":101,"vw":18.795},{"c":18.975,"h":18.975,"l":18.8202,"n":57,"o":18.8202,"t":"2026-10-20T16:45:00Z","v":3530,"vw":18.87438},{"c":18.905,"h":18.93,"l":18.86,"n":32,"o":18.9,"t":"2026-10-20T17:00:00Z","v":1648,"vw":18.898505},{"c":18.9776,"h":18.9776,"l":18.9776,"n":1,"o":18.9776,"t":"2026-10-20T17:45:00Z","v":105,"vw":18.9776},{"c":18.94,"h":18.96,"l":18.74,"n":6,"o":18.74,"t":"2026-10-20T18:15:00Z","v":460,"vw":18.88},{"c":18.825,"h":18.825,"l":18.825,"n":1,"o":18.825,"t":"2026-10-20T18:45:00Z","v":100,"vw":18.825},{"c":18.825,"h":18.825,"l":18.825,"n":1,"o":18.825,"t":"2026-10-20T19:00:00Z","v":100,"vw":18.825},{"c":18.71,"h":18.72,"l":18.71,"n":16,"o":18.72,"t":"2026-10-20T19:15:00Z","v":780,"vw":18.716},{"c":19.09,"h":19.1,"l":18.72,"n":33,"o":18.72,"t":"2026-10-20T19:30:00Z","v":1802,"vw":18.925454},{"c":19.045,"h":19.09,"l":18.76,"n":49,"o":19.09,"t":"2026-10-20T19:45:00Z","v":4918,"vw":18.961527},{"c":18.94,"h":18.94,"l":18.94,"n":15,"o":18.94,"t":"2026-10-20T20:00:00Z","v":515,"vw":18.94},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-20T23:45:00Z","v":127,"vw":19.3},{"c":18.855,"h":19.445,"l":18.6,"n":28,"o":18.85,"t":"2026-10-21T13:30:00Z","v":1580,"vw":18.762386},{"c":19.255,"h":19.255,"l":19.06,"n":42,"o":19.18,"t":"2026-10-21T13:45:00Z","v":1026,"vw":19.189412},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T15:00:00Z","v":100,"vw":18.87},{"c":18.83,"h":18.83,"l":18.735,"n":8,"o":18.735,"t":"2026-10-21T15:30:00Z","v":242,"vw":18.7825},{"c":18.97,"h":18.97,"l":18.76,"n":30,"o":18.8395,"t":"2026-10-21T15:45:00Z","v":1321,"vw":18.83783},{"c":18.6,"h":18.79,"l":18.6,"n":24,"o":18.79,"t":"2026-10-21T16:00:00Z","v":3036,"vw":18.766586},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-21T16:15:00Z","v":150,"vw":18.58},{"c":18.53,"h":18.53,"l":18.53,"n":18,"o":18.53,"t":"2026-10-21T16:30:00Z","v":165,"vw":18.53},{"c":18.605,"h":18.605,"l":18.605,"n":1,"o":18.605,"t":"2026-10-21T16:45:00Z","v":100,"vw":18.605},{"c":18.505,"h":18.505,"l":18.505,"n":3,"o":18.505,"t":"2026-10-21T17:00:00Z","v":160,"vw":18.505},{"c":18.355,"h":18.47,"l":18.23,"n":96,"o":18.47,"t":"2026-10-21T17:45:00Z","v":13442,"vw":18.391457},{"c":18.21,"h":18.275,"l":18.21,"n":13,"o":18.25,"t":"2026-10-21T18:00:00Z","v":805,"vw":18.2425},{"c":18.235,"h":18.235,"l":18.235,"n":3,"o":18.235,"t":"2026-10-21T18:15:00Z","v":111,"vw":18.235},{"c":18.16,"h":18.16,"l":18.15,"n":5,"o":18.15,"t":"2026-10-21T18:45:00Z","v":443,"vw":18.155},{"c":18.395,"h":18.51,"l":18.12,"n":211,"o":18.12,"t":"2026-10-21T19:00:00Z","v":10968,"vw":18.389667},{"c":18.77,"h":18.78,"l":18.39,"n":122,"o":18.39,"t":"2026-10-21T19:15:00Z","v":6226,"vw":18.58365},{"c":18.705,"h":18.77,"l":18.56,"n":76,"o":18.65,"t":"2026-10-21T19:30:00Z","v":4077,"vw":18.692694},{"c":18.51,"h":18.76,"l":18.51,"n":114,"o":18.76,"t":"2026-10-21T19:45:00Z","v":5535,"vw":18.643712},{"c":18.5,"h":18.5,"l":18.5,"n":12,"o":18.5,"t":"2026-10-21T20:00:00Z","v":1277,"vw":18.5},{"c":18.42,"h":18.5,"l":18.33,"n":17,"o":18.33,"t":"2026-10-22T13:30:00Z","v":1710,"vw":18.481514},{"c":18.47,"h":18.5,"l":18.42,"n":54,"o":18.42,"t":"2026-10-22T13:45:00Z","v":5678,"vw":18.497713},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-10-22T14:00:00Z","v":166,"vw":18.49},{"c":18.63,"h":18.87,"l":18.49,"n":45,"o":18.5,"t":"2026-10-22T14:15:00Z","v":12399,"vw":18.533144},{"c":18.31,"h":18.31,"l":18.31,"n":8,"o":18.31,"t":"2026-10-22T14:30:00Z","v":124,"vw":18.31},{"c":18.435,"h":18.435,"l":18.435,"n":2,"o":18.435,"t":"2026-10-22T14:45:00Z","v":107,"vw":18.435},{"c":18.51,"h":18.52,"l":18.4,"n":16,"o":18.4,"t":"2026-10-22T15:45:00Z","v":668,"vw":18.476667},{"c":18.52,"h":18.52,"l":18.52,"n":10,"o":18.52,"t":"2026-10-22T16:00:00Z","v":309,"vw":18.52},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-22T17:00:00Z","v":100,"vw":18.4},{"c":18.4,"h":18.49,"l":18.4,"n":4,"o":18.48,"t":"2026-10-22T17:45:00Z","v":306,"vw":18.456667},{"c":18.72,"h":18.72,"l":18.43,"n":60,"o":18.5,"t":"2026-10-22T18:00:00Z","v":1763,"vw":18.538114},{"c":19.02,"h":19.08,"l":18.805,"n":113,"o":18.805,"t":"2026-10-22T18:15:00Z","v":3510,"vw":18.898889},{"c":19.195,"h":19.195,"l":18.93,"n":63,"o":18.945,"t":"2026-10-22T18:30:00Z","v":3020,"vw":18.972212},{"c":19.09,"h":19.21,"l":19.05,"n":68,"o":19.21,"t":"2026-10-22T18:45:00Z","v":1953,"vw":19.100332},{"c":19.33,"h":19.33,"l":19.07,"n":117,"o":19.08,"t":"2026-10-22T19:00:00Z","v":3339,"vw":19.168072},{"c":19.39,"h":19.39,"l":19.21,"n":103,"o":19.35,"t":"2026-10-22T19:15:00Z","v":3509,"vw":19.261622},{"c":19.285,"h":19.36,"l":19.23,"n":106,"o":19.26,"t":"2026-10-22T19:30:00Z","v":2430,"vw":19.294375},{"c":19.39,"h":19.445,"l":19.26,"n":288,"o":19.285,"t":"2026-10-22T19:45:00Z","v":8291,"vw":19.35516},{"c":19.35,"h":19.35,"l":19.35,"n":6,"o":19.35,"t":"2026-10-22T20:00:00Z","v":891,"vw":19.35},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T20:15:00Z","v":1000,"vw":15.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.48112273545491135,"strike":24.79590881816962,"iv":0.8932304968024606,"gamma":0.058045117408496646,"theta":-0.02390158808857939,"vega":0.015184729100131711,"rho":0.002619089888612757,"breakevenPct":30.63065402389939},{"delta":0.25,"premium":0.5379745818782712,"strike":22.900847270724295,"iv":0.7400872551893913,"gamma":0.07982626866022602,"theta":-0.022532650508283746,"vega":0.017218048089218247,"rho":0.003316850842881583,"breakevenPct":21.130862287351754},{"delta":0.3,"premium":0.7042283650013483,"strike":22.071587874996254,"iv":0.7209649364097406,"gamma":0.0859821454476982,"theta":-0.023665734354089554,"vega":0.018338207680452887,"rho":0.00394438049584611,"breakevenPct":17.70447669249407},{"delta":0.35,"premium":0.899830996158636,"strike":21.528247232892678,"iv":0.7377959089181483,"gamma":0.08794628834472726,"theta":-0.02547002612205987,"vega":0.019213397418254983,"rho":0.004553069460506532,"breakevenPct":15.907381028688954},{"delta":0.4,"premium":1.095433627315924,"strike":20.9849065907891,"iv":0.7546268814265561,"gamma":0.08991043124175632,"theta":-0.027274317890030188,"vega":0.02008858715605708,"rho":0.005161758425166955,"breakevenPct":14.110285364883836},{"delta":0.45,"premium":1.2910362584732118,"strike":20.441565948685522,"iv":0.7714578539349637,"gamma":0.09187457413878539,"theta":-0.029078609658000503,"vega":0.020963776893859174,"rho":0.005770447389827378,"breakevenPct":12.313189701078723},{"delta":0.5,"premium":1.4749945744129087,"strike":19.92189195495966,"iv":0.7761807324178911,"gamma":0.09385913576032982,"theta":-0.03005613626692602,"vega":0.021488353094899135,"rho":0.006388968282892788,"breakevenPct":10.578224957997762},{"delta":0.55,"premium":1.6084321476889232,"strike":19.504899538472117,"iv":0.7283706889575103,"gamma":0.09593228731674687,"theta":-0.027446608672758315,"vega":0.020491735826493638,"rho":0.007050146585651625,"breakevenPct":9.112825251478224},{"delta":0.6,"premium":1.7418697209649374,"strike":19.08790712198457,"iv":0.6805606454971297,"gamma":0.0980054388731639,"theta":-0.024837081078590614,"vega":0.01949511855808814,"rho":0.007711324888410459,"breakevenPct":7.647425544958688},{"delta":0.65,"premium":1.8753072942409519,"strike":18.670914705497026,"iv":0.632750602036749,"gamma":0.10007859042958095,"theta":-0.02222755348442291,"vega":0.01849850128968264,"rho":0.008372503191169296,"breakevenPct":6.18202583843915},{"delta":0.7,"premium":2.008744867516966,"strike":18.25392228900948,"iv":0.5849405585763683,"gamma":0.10215174198599798,"theta":-0.019618025890255207,"vega":0.017501884021277142,"rho":0.009033681493928131,"breakevenPct":4.716626131919615},{"delta":0.75,"premium":2.1421824407929804,"strike":17.836929872521935,"iv":0.5371305151159875,"gamma":0.10422489354241503,"theta":-0.017008498296087506,"vega":0.01650526675287164,"rho":0.009694859796686967,"breakevenPct":3.251226425400077}],"put":[{"delta":0.1,"premium":1.075,"strike":9.530599083307235,"iv":2.9333567246052743,"gamma":0.011535941424643887,"theta":-0.04645075224083332,"vega":0.009487478952506624,"rho":-0.002391328645518393,"breakevenPct":56.30181352296002},{"delta":0.15,"premium":1.1547298913383872,"strike":12.594597826767746,"iv":2.058687035200083,"gamma":0.02093533547240085,"theta":-0.04464574645999087,"vega":0.012655992204326458,"rho":-0.003230383772109835,"breakevenPct":40.879235475817275},{"delta":0.2,"premium":1.2549866127935023,"strike":14.59973225587005,"iv":1.6496188787108068,"gamma":0.03167561352703423,"theta":-0.042430096758256895,"vega":0.015161641078609326,"rho":-0.004086418721926565,"breakevenPct":31.03490623733051},{"delta":0.25,"premium":1.4057577053649506,"strike":15.933983609749648,"iv":1.429072976569366,"gamma":0.041583023005978687,"theta":-0.04094629974283984,"vega":0.01705838092920962,"rho":-0.004974472414325716,"breakevenPct":24.918729176306478},{"delta":0.3,"premium":1.569127522529667,"strike":17.10091087521191,"iv":1.2555461683954716,"gamma":0.05128270780033138,"theta":-0.03964503316844353,"vega":0.01880325356020096,"rho":-0.005870511860297639,"breakevenPct":19.732385774251995},{"delta":0.35,"premium":1.669967693836978,"strike":17.9087972166998,"iv":1.1184304174950297,"gamma":0.06225268389662028,"theta":-0.036992495029821076,"vega":0.019776093439363818,"rho":-0.006724746974158469,"breakevenPct":16.078400398641747},{"delta":0.4,"premium":1.7383076540755467,"strike":18.53006958250497,"iv":1.0002395626242544,"gamma":0.07388290258449305,"theta":-0.033637624254473156,"vega":0.020347664015904574,"rho":-0.0075572540005086715,"breakevenPct":13.220868586928045},{"delta":0.45,"premium":1.8066476143141152,"strike":19.15134194831014,"iv":0.8820487077534791,"gamma":0.08551312127236581,"theta":-0.03028275347912525,"vega":0.020919234592445327,"rho":-0.008389761026858872,"breakevenPct":10.363336775214346},{"delta":0.5,"premium":1.8749875745526838,"strike":19.77261431411531,"iv":0.7638578528827038,"gamma":0.09714333996023858,"theta":-0.026927882703777335,"vega":0.021490805168986084,"rho":-0.009222268053209075,"breakevenPct":7.505804963500649},{"delta":0.55,"premium":2.356496985934361,"strike":20.530810448760885,"iv":0.7647634293369057,"gamma":0.09509397186872069,"theta":-0.026591761553918288,"vega":0.021296584058941727,"rho":-0.010369179627497265,"breakevenPct":6.07589941691719},{"delta":0.6,"premium":3.076523777628935,"strike":21.368050904219693,"iv":0.8344218352310784,"gamma":0.08514755525787006,"theta":-0.027998325519089082,"vega":0.020660281312793034,"rho":-0.011697592880878991,"breakevenPct":5.470144048626585},{"delta":0.65,"premium":3.79655056932351,"strike":22.2052913596785,"iv":0.9040802411252512,"gamma":0.07520113864701941,"theta":-0.02940488948425988,"vega":0.02002397856664434,"rho":-0.01302600613426072,"breakevenPct":4.864388680335978},{"delta":0.7,"premium":5.442631578947367,"strike":23.921052631578945,"iv":1.0699663157894734,"gamma":0.06050210526315791,"theta":-0.03268526315789473,"vega":0.018890526315789476,"rho":-0.01508156223063994,"breakevenPct":4.504283965728283}]},"raw":{"call":[{"delta":0.2,"premium":0.48112273545491135,"strike":24.79590881816962,"iv":0.8932304968024606,"gamma":0.058045117408496646,"theta":-0.02390158808857939,"vega":0.015184729100131711,"rho":0.002619089888612757,"breakevenPct":30.63065402389939},{"delta":0.25,"premium":0.5379745818782712,"strike":22.900847270724295,"iv":0.7400872551893913,"gamma":0.07982626866022602,"theta":-0.022532650508283746,"vega":0.017218048089218247,"rho":0.003316850842881583,"breakevenPct":21.130862287351754},{"delta":0.3,"premium":0.7042283650013483,"strike":22.071587874996254,"iv":0.7209649364097406,"gamma":0.0859821454476982,"theta":-0.023665734354089554,"vega":0.018338207680452887,"rho":0.00394438049584611,"breakevenPct":17.70447669249407},{"delta":0.35,"premium":0.899830996158636,"strike":21.528247232892678,"iv":0.7377959089181483,"gamma":0.08794628834472726,"theta":-0.02547002612205987,"vega":0.019213397418254983,"rho":0.004553069460506532,"breakevenPct":15.907381028688954},{"delta":0.4,"premium":1.095433627315924,"strike":20.9849065907891,"iv":0.7546268814265561,"gamma":0.08991043124175632,"theta":-0.027274317890030188,"vega":0.02008858715605708,"rho":0.005161758425166955,"breakevenPct":14.110285364883836},{"delta":0.45,"premium":1.2910362584732118,"strike":20.441565948685522,"iv":0.7714578539349637,"gamma":0.09187457413878539,"theta":-0.029078609658000503,"vega":0.020963776893859174,"rho":0.005770447389827378,"breakevenPct":12.313189701078723},{"delta":0.5,"premium":1.4749945744129087,"strike":19.92189195495966,"iv":0.7761807324178911,"gamma":0.09385913576032982,"theta":-0.03005613626692602,"vega":0.021488353094899135,"rho":0.006388968282892788,"breakevenPct":10.578224957997762},{"delta":0.55,"premium":1.6084321476889232,"strike":19.504899538472117,"iv":0.7283706889575103,"gamma":0.09593228731674687,"theta":-0.027446608672758315,"vega":0.020491735826493638,"rho":0.007050146585651625,"breakevenPct":9.112825251478224},{"delta":0.6,"premium":1.7418697209649374,"strike":19.08790712198457,"iv":0.6805606454971297,"gamma":0.0980054388731639,"theta":-0.024837081078590614,"vega":0.01949511855808814,"rho":0.007711324888410459,"breakevenPct":7.647425544958688},{"delta":0.65,"premium":1.8753072942409519,"strike":18.670914705497026,"iv":0.632750602036749,"gamma":0.10007859042958095,"theta":-0.02222755348442291,"vega":0.01849850128968264,"rho":0.008372503191169296,"breakevenPct":6.18202583843915},{"delta":0.7,"premium":2.008744867516966,"strike":18.25392228900948,"iv":0.5849405585763683,"gamma":0.10215174198599798,"theta":-0.019618025890255207,"vega":0.017501884021277142,"rho":0.009033681493928131,"breakevenPct":4.716626131919615},{"delta":0.75,"premium":2.1421824407929804,"strike":17.836929872521935,"iv":0.5371305151159875,"gamma":0.10422489354241503,"theta":-0.017008498296087506,"vega":0.01650526675287164,"rho":0.009694859796686967,"breakevenPct":3.251226425400077}],"put":[{"delta":0.1,"premium":1.075,"strike":9.530599083307235,"iv":2.9333567246052743,"gamma":0.011535941424643887,"theta":-0.04645075224083332,"vega":0.009487478952506624,"rho":-0.002391328645518393,"breakevenPct":56.30181352296002},{"delta":0.15,"premium":1.1547298913383872,"strike":12.594597826767746,"iv":2.058687035200083,"gamma":0.02093533547240085,"theta":-0.04464574645999087,"vega":0.012655992204326458,"rho":-0.003230383772109835,"breakevenPct":40.879235475817275},{"delta":0.2,"premium":1.2549866127935023,"strike":14.59973225587005,"iv":1.6496188787108068,"gamma":0.03167561352703423,"theta":-0.042430096758256895,"vega":0.015161641078609326,"rho":-0.004086418721926565,"breakevenPct":31.03490623733051},{"delta":0.25,"premium":1.4057577053649506,"strike":15.933983609749648,"iv":1.429072976569366,"gamma":0.041583023005978687,"theta":-0.04094629974283984,"vega":0.01705838092920962,"rho":-0.004974472414325716,"breakevenPct":24.918729176306478},{"delta":0.3,"premium":1.569127522529667,"strike":17.10091087521191,"iv":1.2555461683954716,"gamma":0.05128270780033138,"theta":-0.03964503316844353,"vega":0.01880325356020096,"rho":-0.005870511860297639,"breakevenPct":19.732385774251995},{"delta":0.35,"premium":1.669967693836978,"strike":17.9087972166998,"iv":1.1184304174950297,"gamma":0.06225268389662028,"theta":-0.036992495029821076,"vega":0.019776093439363818,"rho":-0.006724746974158469,"breakevenPct":16.078400398641747},{"delta":0.4,"premium":1.7383076540755467,"strike":18.53006958250497,"iv":1.0002395626242544,"gamma":0.07388290258449305,"theta":-0.033637624254473156,"vega":0.020347664015904574,"rho":-0.0075572540005086715,"breakevenPct":13.220868586928045},{"delta":0.45,"premium":1.8066476143141152,"strike":19.15134194831014,"iv":0.8820487077534791,"gamma":0.08551312127236581,"theta":-0.03028275347912525,"vega":0.020919234592445327,"rho":-0.008389761026858872,"breakevenPct":10.363336775214346},{"delta":0.5,"premium":1.8749875745526838,"strike":19.77261431411531,"iv":0.7638578528827038,"gamma":0.09714333996023858,"theta":-0.026927882703777335,"vega":0.021490805168986084,"rho":-0.009222268053209075,"breakevenPct":7.505804963500649},{"delta":0.55,"premium":2.356496985934361,"strike":20.530810448760885,"iv":0.7647634293369057,"gamma":0.09509397186872069,"theta":-0.026591761553918288,"vega":0.021296584058941727,"rho":-0.010369179627497265,"breakevenPct":6.07589941691719},{"delta":0.6,"premium":3.076523777628935,"strike":21.368050904219693,"iv":0.8344218352310784,"gamma":0.08514755525787006,"theta":-0.027998325519089082,"vega":0.020660281312793034,"rho":-0.011697592880878991,"breakevenPct":5.470144048626585},{"delta":0.65,"premium":3.79655056932351,"strike":22.2052913596785,"iv":0.9040802411252512,"gamma":0.07520113864701941,"theta":-0.02940488948425988,"vega":0.02002397856664434,"rho":-0.01302600613426072,"breakevenPct":4.864388680335978},{"delta":0.7,"premium":5.442631578947367,"strike":23.921052631578945,"iv":1.0699663157894734,"gamma":0.06050210526315791,"theta":-0.03268526315789473,"vega":0.018890526315789476,"rho":-0.01508156223063994,"breakevenPct":4.504283965728283}]}},"errors":["fundamentals:provider_http_429"],"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"}}