{"symbol":"DJTU","url":"https://intraalpha.com/companies/DJTU","capturedAt":"2026-10-22T20:47:03.611Z","state":"ready","quote":{"symbol":"DJTU","last_price":5.75,"prev_close":5.81,"regular_close":5.75,"change":-0.06,"change_pct":-1.0327,"regular_change":-0.06,"regular_change_pct":-1.0327,"extended_change":0,"extended_change_pct":0,"bid":5.52,"ask":5.77,"bid_size":500,"ask_size":3000,"volume":17341,"vwap":5.724635,"open":5.59,"high":5.97,"low":5.4572,"close":5.75,"trade_count":209,"last_trade_at":"2026-10-22T20:10:02.057197847Z","last_quote_at":"2026-10-22T20:46:56.997849376Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-03-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:03.131887+00:00"},"optionObservedAt":"2026-10-22T19:55:17.567Z","bars":[{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-15T08:00:00Z","v":200,"vw":6.95},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-15T13:05:00Z","v":300,"vw":6.83},{"c":6.6,"h":6.65,"l":6.595,"n":20,"o":6.63,"t":"2026-10-15T13:30:00Z","v":5657,"vw":6.620855},{"c":6.595,"h":6.595,"l":6.5,"n":38,"o":6.55,"t":"2026-10-15T13:35:00Z","v":5950,"vw":6.529155},{"c":6.72,"h":6.75,"l":6.72,"n":27,"o":6.74,"t":"2026-10-15T13:40:00Z","v":3766,"vw":6.732181},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-15T13:50:00Z","v":115,"vw":6.75},{"c":6.85,"h":6.87,"l":6.85,"n":4,"o":6.87,"t":"2026-10-15T14:00:00Z","v":1030,"vw":6.852222},{"c":6.925,"h":6.925,"l":6.88,"n":8,"o":6.88,"t":"2026-10-15T14:05:00Z","v":327,"vw":6.902131},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-15T14:10:00Z","v":200,"vw":6.99},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-15T14:15:00Z","v":1001,"vw":6.95},{"c":6.9674,"h":6.97,"l":6.9674,"n":3,"o":6.97,"t":"2026-10-15T14:20:00Z","v":314,"vw":6.969091},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-15T14:30:00Z","v":250,"vw":6.97},{"c":7.0479,"h":7.0479,"l":7.0479,"n":1,"o":7.0479,"t":"2026-10-15T14:45:00Z","v":300,"vw":7.0479},{"c":7.173,"h":7.173,"l":7.1,"n":4,"o":7.1,"t":"2026-10-15T14:50:00Z","v":1165,"vw":7.113106},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-15T14:55:00Z","v":870,"vw":7.17},{"c":7.29,"h":7.32,"l":7.28,"n":11,"o":7.29,"t":"2026-10-15T15:10:00Z","v":753,"vw":7.301429},{"c":7.235,"h":7.235,"l":7.235,"n":1,"o":7.235,"t":"2026-10-15T15:15:00Z","v":103,"vw":7.235},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T15:30:00Z","v":116,"vw":7.18},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T16:00:00Z","v":202,"vw":7.2},{"c":7.1897,"h":7.1897,"l":7.1897,"n":1,"o":7.1897,"t":"2026-10-15T16:20:00Z","v":100,"vw":7.1897},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-10-15T16:35:00Z","v":300,"vw":7.22},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-10-15T17:00:00Z","v":1000,"vw":7.12},{"c":7.17,"h":7.17,"l":7.13,"n":19,"o":7.13,"t":"2026-10-15T17:05:00Z","v":5991,"vw":7.131688},{"c":7.14,"h":7.14,"l":7.11,"n":14,"o":7.13,"t":"2026-10-15T17:10:00Z","v":7200,"vw":7.121835},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-15T17:15:00Z","v":900,"vw":7.19},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T18:05:00Z","v":145,"vw":7.2},{"c":7.08,"h":7.09,"l":7.08,"n":8,"o":7.09,"t":"2026-10-15T18:30:00Z","v":1058,"vw":7.086363},{"c":7.28,"h":7.28,"l":7.25,"n":4,"o":7.25,"t":"2026-10-15T19:10:00Z","v":2110,"vw":7.266744},{"c":7.3544,"h":7.37,"l":7.34,"n":4,"o":7.34,"t":"2026-10-15T19:30:00Z","v":1355,"vw":7.366309},{"c":7.5,"h":7.5,"l":7.39,"n":4,"o":7.39,"t":"2026-10-15T19:35:00Z","v":3979,"vw":7.406007},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-15T19:45:00Z","v":100,"vw":7.44},{"c":7.32,"h":7.39,"l":7.32,"n":17,"o":7.37,"t":"2026-10-15T19:55:00Z","v":17937,"vw":7.347607},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-16T08:00:00Z","v":169,"vw":7.3},{"c":7.343,"h":7.343,"l":7.343,"n":1,"o":7.343,"t":"2026-10-16T11:05:00Z","v":111,"vw":7.343},{"c":7.0201,"h":7.07,"l":7.0201,"n":4,"o":7.07,"t":"2026-10-16T13:45:00Z","v":400,"vw":7.055025},{"c":7.025,"h":7.06,"l":7.025,"n":2,"o":7.06,"t":"2026-10-16T14:00:00Z","v":250,"vw":7.046},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-16T14:10:00Z","v":209,"vw":6.96},{"c":6.935,"h":6.935,"l":6.935,"n":1,"o":6.935,"t":"2026-10-16T14:15:00Z","v":164,"vw":6.935},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-16T14:20:00Z","v":200,"vw":6.94},{"c":6.9794,"h":6.9794,"l":6.9794,"n":1,"o":6.9794,"t":"2026-10-16T14:25:00Z","v":130,"vw":6.9794},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-16T14:30:00Z","v":500,"vw":6.98},{"c":6.95,"h":6.95,"l":6.95,"n":6,"o":6.95,"t":"2026-10-16T14:35:00Z","v":1000,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-16T14:45:00Z","v":100,"vw":6.95},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-16T14:50:00Z","v":150,"vw":6.92},{"c":6.85,"h":6.85,"l":6.83,"n":4,"o":6.83,"t":"2026-10-16T15:10:00Z","v":321,"vw":6.84},{"c":6.79,"h":6.81,"l":6.79,"n":5,"o":6.81,"t":"2026-10-16T15:15:00Z","v":498,"vw":6.805294},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-16T15:25:00Z","v":167,"vw":6.8},{"c":6.829,"h":6.829,"l":6.82,"n":3,"o":6.82,"t":"2026-10-16T15:30:00Z","v":1514,"vw":6.8284},{"c":6.715,"h":6.73,"l":6.715,"n":4,"o":6.73,"t":"2026-10-16T15:55:00Z","v":1200,"vw":6.721026},{"c":6.6295,"h":6.65,"l":6.6286,"n":5,"o":6.65,"t":"2026-10-16T16:00:00Z","v":2565,"vw":6.638865},{"c":6.6236,"h":6.6236,"l":6.6236,"n":1,"o":6.6236,"t":"2026-10-16T16:05:00Z","v":200,"vw":6.6236},{"c":6.6374,"h":6.6374,"l":6.6374,"n":2,"o":6.6374,"t":"2026-10-16T16:15:00Z","v":4600,"vw":6.6374},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-16T16:30:00Z","v":100,"vw":6.64},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-16T16:40:00Z","v":137,"vw":6.64},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-16T16:45:00Z","v":303,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T16:50:00Z","v":100,"vw":6.6},{"c":6.55,"h":6.56,"l":6.55,"n":5,"o":6.56,"t":"2026-10-16T17:00:00Z","v":274,"vw":6.554505},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-16T17:15:00Z","v":427,"vw":6.5},{"c":6.595,"h":6.595,"l":6.595,"n":1,"o":6.595,"t":"2026-10-16T17:40:00Z","v":500,"vw":6.595},{"c":6.57,"h":6.58,"l":6.564,"n":24,"o":6.564,"t":"2026-10-16T17:55:00Z","v":17288,"vw":6.575278},{"c":6.54,"h":6.56,"l":6.54,"n":3,"o":6.56,"t":"2026-10-16T18:00:00Z","v":938,"vw":6.557828},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-16T18:10:00Z","v":182,"vw":6.57},{"c":6.4901,"h":6.4901,"l":6.4901,"n":2,"o":6.4901,"t":"2026-10-16T18:15:00Z","v":182,"vw":6.4901},{"c":6.4477,"h":6.4477,"l":6.4477,"n":1,"o":6.4477,"t":"2026-10-16T18:20:00Z","v":102,"vw":6.4477},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-16T18:25:00Z","v":504,"vw":6.46},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-10-16T18:30:00Z","v":309,"vw":6.44},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-16T18:45:00Z","v":202,"vw":6.4},{"c":6.3954,"h":6.3954,"l":6.3954,"n":1,"o":6.3954,"t":"2026-10-16T18:50:00Z","v":1005,"vw":6.3954},{"c":6.375,"h":6.375,"l":6.375,"n":3,"o":6.375,"t":"2026-10-16T18:55:00Z","v":265,"vw":6.375},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-16T19:00:00Z","v":303,"vw":6.36},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-16T19:05:00Z","v":120,"vw":6.33},{"c":6.46,"h":6.46,"l":6.45,"n":7,"o":6.45,"t":"2026-10-16T19:30:00Z","v":569,"vw":6.455},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-16T19:40:00Z","v":500,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-16T19:45:00Z","v":110,"vw":6.39},{"c":6.48,"h":6.49,"l":6.46,"n":44,"o":6.475,"t":"2026-10-16T19:55:00Z","v":9898,"vw":6.479111},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-16T20:05:00Z","v":373,"vw":6.58},{"c":6.5999,"h":6.6,"l":6.5999,"n":4,"o":6.6,"t":"2026-10-16T20:35:00Z","v":400,"vw":6.59995},{"c":6.586,"h":6.6,"l":6.586,"n":2,"o":6.6,"t":"2026-10-16T20:40:00Z","v":200,"vw":6.593},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-19T13:25:00Z","v":187,"vw":6.64},{"c":6.7,"h":6.75,"l":6.7,"n":3,"o":6.75,"t":"2026-10-19T13:30:00Z","v":661,"vw":6.734848},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-19T13:35:00Z","v":101,"vw":6.4},{"c":6.0401,"h":6.145,"l":6.0401,"n":6,"o":6.1101,"t":"2026-10-19T13:45:00Z","v":961,"vw":6.104184},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-19T13:50:00Z","v":1253,"vw":6},{"c":5.9,"h":5.9,"l":5.8653,"n":5,"o":5.8653,"t":"2026-10-19T14:05:00Z","v":318,"vw":5.885542},{"c":6.0292,"h":6.03,"l":6,"n":8,"o":6,"t":"2026-10-19T14:10:00Z","v":2629,"vw":6.007405},{"c":6.13,"h":6.13,"l":6.115,"n":3,"o":6.12,"t":"2026-10-19T14:15:00Z","v":1550,"vw":6.127097},{"c":6.13,"h":6.14,"l":6.13,"n":7,"o":6.14,"t":"2026-10-19T14:20:00Z","v":1158,"vw":6.133977},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-19T14:30:00Z","v":200,"vw":6.1},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-19T14:45:00Z","v":100,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T14:50:00Z","v":100,"vw":6.25},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-19T15:10:00Z","v":241,"vw":6.25},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T15:20:00Z","v":222,"vw":6.16},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-19T15:45:00Z","v":150,"vw":6.08},{"c":6.025,"h":6.025,"l":6.025,"n":4,"o":6.025,"t":"2026-10-19T15:55:00Z","v":229,"vw":6.025},{"c":5.8592,"h":5.92,"l":5.85,"n":11,"o":5.92,"t":"2026-10-19T16:05:00Z","v":3510,"vw":5.860554},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-19T16:15:00Z","v":224,"vw":5.8},{"c":5.77,"h":5.77,"l":5.73,"n":5,"o":5.73,"t":"2026-10-19T16:25:00Z","v":990,"vw":5.748495},{"c":5.789,"h":5.789,"l":5.78,"n":5,"o":5.78,"t":"2026-10-19T16:30:00Z","v":1000,"vw":5.787196},{"c":5.84,"h":5.84,"l":5.84,"n":4,"o":5.84,"t":"2026-10-19T16:40:00Z","v":243,"vw":5.84},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-10-19T16:45:00Z","v":500,"vw":5.79},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-19T17:05:00Z","v":501,"vw":5.72},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T17:35:00Z","v":500,"vw":5.6},{"c":5.522,"h":5.6,"l":5.522,"n":6,"o":5.6,"t":"2026-10-19T17:45:00Z","v":2037,"vw":5.5619},{"c":5.525,"h":5.525,"l":5.525,"n":1,"o":5.525,"t":"2026-10-19T17:55:00Z","v":244,"vw":5.525},{"c":5.445,"h":5.5,"l":5.431,"n":9,"o":5.5,"t":"2026-10-19T18:05:00Z","v":2282,"vw":5.459207},{"c":5.445,"h":5.445,"l":5.445,"n":2,"o":5.445,"t":"2026-10-19T18:10:00Z","v":1100,"vw":5.445},{"c":5.47,"h":5.4714,"l":5.469,"n":31,"o":5.47,"t":"2026-10-19T18:15:00Z","v":5000,"vw":5.469906},{"c":5.45,"h":5.46,"l":5.45,"n":4,"o":5.46,"t":"2026-10-19T18:20:00Z","v":755,"vw":5.458485},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-19T18:35:00Z","v":1739,"vw":5.4},{"c":5.5,"h":5.5,"l":5.5,"n":6,"o":5.5,"t":"2026-10-19T18:45:00Z","v":5000,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-19T18:50:00Z","v":100,"vw":5.51},{"c":5.47,"h":5.5,"l":5.47,"n":4,"o":5.5,"t":"2026-10-19T19:10:00Z","v":5182,"vw":5.499412},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-19T19:25:00Z","v":171,"vw":5.57},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-10-19T19:30:00Z","v":114,"vw":5.52},{"c":5.559,"h":5.559,"l":5.559,"n":8,"o":5.559,"t":"2026-10-19T19:35:00Z","v":353,"vw":5.559},{"c":5.48,"h":5.48,"l":5.4359,"n":5,"o":5.44,"t":"2026-10-19T19:55:00Z","v":1275,"vw":5.452086},{"c":5.42,"h":5.42,"l":5.42,"n":6,"o":5.42,"t":"2026-10-19T20:00:00Z","v":1084,"vw":5.42},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-19T20:10:00Z","v":1000,"vw":5.48},{"c":5.44,"h":5.45,"l":5.44,"n":4,"o":5.45,"t":"2026-10-19T21:45:00Z","v":500,"vw":5.4425},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-19T22:15:00Z","v":700,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-19T23:15:00Z","v":300,"vw":5.51},{"c":5.49,"h":5.49,"l":5.49,"n":9,"o":5.49,"t":"2026-10-20T08:00:00Z","v":611,"vw":5.49},{"c":5.4696,"h":5.4696,"l":5.4696,"n":1,"o":5.4696,"t":"2026-10-20T08:05:00Z","v":466,"vw":5.4696},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T09:00:00Z","v":200,"vw":5.46},{"c":5.4186,"h":5.4186,"l":5.4186,"n":1,"o":5.4186,"t":"2026-10-20T11:40:00Z","v":100,"vw":5.4186},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-20T13:30:00Z","v":508,"vw":5.23},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-20T13:40:00Z","v":5046,"vw":5.32},{"c":5.291,"h":5.291,"l":5.291,"n":1,"o":5.291,"t":"2026-10-20T13:45:00Z","v":200,"vw":5.291},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-20T13:50:00Z","v":130,"vw":5.28},{"c":5.2668,"h":5.269,"l":5.2668,"n":2,"o":5.269,"t":"2026-10-20T13:55:00Z","v":2000,"vw":5.26856},{"c":5.3499,"h":5.3499,"l":5.3499,"n":2,"o":5.3499,"t":"2026-10-20T14:00:00Z","v":188,"vw":5.3499},{"c":5.45,"h":5.45,"l":5.4201,"n":2,"o":5.4201,"t":"2026-10-20T14:20:00Z","v":1100,"vw":5.422818},{"c":5.5101,"h":5.55,"l":5.5101,"n":4,"o":5.5101,"t":"2026-10-20T14:25:00Z","v":1205,"vw":5.520075},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-20T14:30:00Z","v":100,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-10-20T14:35:00Z","v":209,"vw":5.53},{"c":5.61,"h":5.61,"l":5.609,"n":5,"o":5.609,"t":"2026-10-20T14:40:00Z","v":502,"vw":5.6096},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-20T15:05:00Z","v":100,"vw":5.53},{"c":5.5488,"h":5.5488,"l":5.5488,"n":1,"o":5.5488,"t":"2026-10-20T15:20:00Z","v":250,"vw":5.5488},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-20T15:30:00Z","v":209,"vw":5.51},{"c":5.5586,"h":5.5594,"l":5.5586,"n":3,"o":5.5594,"t":"2026-10-20T15:40:00Z","v":2800,"vw":5.559359},{"c":5.56,"h":5.56,"l":5.52,"n":3,"o":5.52,"t":"2026-10-20T15:50:00Z","v":508,"vw":5.533214},{"c":5.5,"h":5.579,"l":5.5,"n":5,"o":5.579,"t":"2026-10-20T15:55:00Z","v":1722,"vw":5.53218},{"c":5.4484,"h":5.4484,"l":5.4484,"n":2,"o":5.4484,"t":"2026-10-20T16:10:00Z","v":608,"vw":5.4484},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T16:15:00Z","v":200,"vw":5.45},{"c":5.4896,"h":5.4896,"l":5.485,"n":3,"o":5.485,"t":"2026-10-20T16:25:00Z","v":251,"vw":5.4873},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T16:35:00Z","v":330,"vw":5.44},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T16:50:00Z","v":172,"vw":5.46},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-20T17:00:00Z","v":290,"vw":5.4},{"c":5.48,"h":5.5,"l":5.48,"n":9,"o":5.5,"t":"2026-10-20T18:00:00Z","v":1000,"vw":5.498},{"c":5.3446,"h":5.3446,"l":5.3446,"n":1,"o":5.3446,"t":"2026-10-20T18:25:00Z","v":200,"vw":5.3446},{"c":5.315,"h":5.315,"l":5.315,"n":1,"o":5.315,"t":"2026-10-20T18:30:00Z","v":100,"vw":5.315},{"c":5.3221,"h":5.3221,"l":5.3221,"n":5,"o":5.3221,"t":"2026-10-20T18:35:00Z","v":337,"vw":5.3221},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T18:45:00Z","v":100,"vw":5.34},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-20T19:40:00Z","v":100,"vw":5.5},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-20T19:50:00Z","v":500,"vw":5.55},{"c":5.46,"h":5.47,"l":5.46,"n":2,"o":5.47,"t":"2026-10-20T19:55:00Z","v":262,"vw":5.463969},{"c":5.6701,"h":5.72,"l":5.6701,"n":2,"o":5.72,"t":"2026-10-20T21:00:00Z","v":200,"vw":5.69505},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-20T21:05:00Z","v":305,"vw":5.58},{"c":5.5701,"h":5.5701,"l":5.5701,"n":1,"o":5.5701,"t":"2026-10-20T22:30:00Z","v":400,"vw":5.5701},{"c":5.57,"h":5.5853,"l":5.57,"n":4,"o":5.5853,"t":"2026-10-21T13:30:00Z","v":700,"vw":5.572267},{"c":5.6687,"h":5.6687,"l":5.64,"n":6,"o":5.64,"t":"2026-10-21T13:35:00Z","v":504,"vw":5.649156},{"c":5.6056,"h":5.682,"l":5.6056,"n":5,"o":5.682,"t":"2026-10-21T13:40:00Z","v":850,"vw":5.637435},{"c":5.69,"h":5.69,"l":5.67,"n":7,"o":5.67,"t":"2026-10-21T13:45:00Z","v":2498,"vw":5.687198},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-21T14:00:00Z","v":1000,"vw":5.63},{"c":5.6401,"h":5.6401,"l":5.6401,"n":1,"o":5.6401,"t":"2026-10-21T14:05:00Z","v":400,"vw":5.6401},{"c":5.55,"h":5.578,"l":5.55,"n":5,"o":5.578,"t":"2026-10-21T14:15:00Z","v":711,"vw":5.556884},{"c":5.77,"h":5.77,"l":5.74,"n":15,"o":5.75,"t":"2026-10-21T14:55:00Z","v":3201,"vw":5.756566},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-21T15:00:00Z","v":1111,"vw":5.8},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-21T15:10:00Z","v":2420,"vw":5.83},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-21T15:15:00Z","v":512,"vw":5.8},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-21T15:20:00Z","v":100,"vw":5.78},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-10-21T15:35:00Z","v":180,"vw":5.83},{"c":5.825,"h":5.825,"l":5.825,"n":1,"o":5.825,"t":"2026-10-21T15:40:00Z","v":100,"vw":5.825},{"c":5.8299,"h":5.8299,"l":5.8299,"n":1,"o":5.8299,"t":"2026-10-21T15:45:00Z","v":111,"vw":5.8299},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-21T15:55:00Z","v":500,"vw":5.83},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-21T16:05:00Z","v":262,"vw":5.74},{"c":5.825,"h":5.825,"l":5.825,"n":1,"o":5.825,"t":"2026-10-21T17:05:00Z","v":300,"vw":5.825},{"c":5.86,"h":5.86,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T17:40:00Z","v":366,"vw":5.853634},{"c":5.865,"h":5.865,"l":5.865,"n":2,"o":5.865,"t":"2026-10-21T18:05:00Z","v":135,"vw":5.865},{"c":5.8799,"h":5.8799,"l":5.8799,"n":1,"o":5.8799,"t":"2026-10-21T18:10:00Z","v":150,"vw":5.8799},{"c":5.855,"h":5.855,"l":5.855,"n":2,"o":5.855,"t":"2026-10-21T18:20:00Z","v":231,"vw":5.855},{"c":5.835,"h":5.835,"l":5.835,"n":2,"o":5.835,"t":"2026-10-21T18:50:00Z","v":242,"vw":5.835},{"c":5.7,"h":5.75,"l":5.7,"n":5,"o":5.75,"t":"2026-10-21T19:10:00Z","v":647,"vw":5.741667},{"c":5.79,"h":5.79,"l":5.79,"n":9,"o":5.79,"t":"2026-10-21T19:30:00Z","v":1400,"vw":5.79},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-21T19:55:00Z","v":418,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-22T08:00:00Z","v":200,"vw":5.81},{"c":5.55,"h":5.56,"l":5.55,"n":6,"o":5.55,"t":"2026-10-22T12:15:00Z","v":1863,"vw":5.551599},{"c":5.58,"h":5.59,"l":5.58,"n":3,"o":5.59,"t":"2026-10-22T13:40:00Z","v":2498,"vw":5.5804},{"c":5.66,"h":5.66,"l":5.64,"n":5,"o":5.64,"t":"2026-10-22T13:45:00Z","v":2521,"vw":5.6412},{"c":5.97,"h":5.97,"l":5.85,"n":2,"o":5.85,"t":"2026-10-22T14:15:00Z","v":200,"vw":5.91},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-22T14:20:00Z","v":250,"vw":5.92},{"c":5.85,"h":5.85,"l":5.85,"n":3,"o":5.85,"t":"2026-10-22T14:25:00Z","v":520,"vw":5.85},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-22T14:30:00Z","v":100,"vw":5.87},{"c":5.87,"h":5.87,"l":5.81,"n":9,"o":5.81,"t":"2026-10-22T14:35:00Z","v":899,"vw":5.8175},{"c":5.94,"h":5.95,"l":5.94,"n":5,"o":5.95,"t":"2026-10-22T14:40:00Z","v":580,"vw":5.946897},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-22T14:45:00Z","v":130,"vw":5.93},{"c":5.9091,"h":5.9091,"l":5.89,"n":3,"o":5.89,"t":"2026-10-22T14:50:00Z","v":889,"vw":5.906804},{"c":5.88,"h":5.91,"l":5.88,"n":5,"o":5.91,"t":"2026-10-22T14:55:00Z","v":500,"vw":5.888},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-22T15:05:00Z","v":249,"vw":5.71},{"c":5.81,"h":5.81,"l":5.8,"n":4,"o":5.8,"t":"2026-10-22T16:35:00Z","v":464,"vw":5.8075},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-22T17:30:00Z","v":100,"vw":5.66},{"c":5.48,"h":5.55,"l":5.48,"n":4,"o":5.55,"t":"2026-10-22T18:00:00Z","v":311,"vw":5.519344},{"c":5.4572,"h":5.4572,"l":5.4572,"n":2,"o":5.4572,"t":"2026-10-22T18:20:00Z","v":160,"vw":5.4572},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-22T19:25:00Z","v":111,"vw":5.66},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-22T19:55:00Z","v":576,"vw":5.75}],"history":[{"c":22.9499,"h":23.36,"l":21.73,"n":38,"o":22.05,"t":"2025-03-04T05:00:00Z","v":1566,"vw":22.606946},{"c":23.6324,"h":23.65,"l":23.12,"n":46,"o":23.6301,"t":"2025-03-05T05:00:00Z","v":1619,"vw":23.57875},{"c":22.253,"h":23.38,"l":22.15,"n":33,"o":23.38,"t":"2025-03-06T05:00:00Z","v":11615,"vw":22.752522},{"c":23.3565,"h":23.3565,"l":22.42,"n":19,"o":23.21,"t":"2025-03-07T05:00:00Z","v":887,"vw":22.763778},{"c":17.8344,"h":21.04,"l":17.57,"n":41,"o":20.9145,"t":"2025-03-10T04:00:00Z","v":1756,"vw":19.677125},{"c":17.23,"h":17.23,"l":16.76,"n":23,"o":17.01,"t":"2025-03-11T04:00:00Z","v":908,"vw":17.124571},{"c":18.0957,"h":18.81,"l":17.97,"n":52,"o":18.61,"t":"2025-03-12T04:00:00Z","v":5889,"vw":18.232076},{"c":16.4423,"h":18.6077,"l":16.4423,"n":114,"o":18.47,"t":"2025-03-13T04:00:00Z","v":11039,"vw":17.806107},{"c":18.1571,"h":18.23,"l":17.621,"n":42,"o":17.75,"t":"2025-03-14T04:00:00Z","v":1771,"vw":17.837094},{"c":18.746,"h":19.1,"l":18.23,"n":96,"o":19.1,"t":"2025-03-17T04:00:00Z","v":7118,"vw":18.481881},{"c":17.8999,"h":17.944,"l":17.7,"n":61,"o":17.7,"t":"2025-03-18T04:00:00Z","v":4191,"vw":17.885242},{"c":18.89,"h":21.305,"l":18.68,"n":120,"o":18.92,"t":"2025-03-19T04:00:00Z","v":10736,"vw":19.842491},{"c":17.7066,"h":18.63,"l":17.7066,"n":76,"o":18.49,"t":"2025-03-20T04:00:00Z","v":6260,"vw":18.263155},{"c":18.0223,"h":18.06,"l":17.28,"n":65,"o":17.45,"t":"2025-03-21T04:00:00Z","v":13605,"vw":17.787822},{"c":19.3898,"h":19.3898,"l":18.7,"n":61,"o":18.85,"t":"2025-03-24T04:00:00Z","v":2689,"vw":18.835341},{"c":22.741,"h":24.42,"l":21.5,"n":376,"o":22.23,"t":"2025-03-25T04:00:00Z","v":22638,"vw":22.752441},{"c":18.9341,"h":21.49,"l":18.78,"n":211,"o":21.19,"t":"2025-03-26T04:00:00Z","v":13869,"vw":20.490318},{"c":17.8095,"h":19,"l":17.8095,"n":69,"o":18.44,"t":"2025-03-27T04:00:00Z","v":1944,"vw":18.6},{"c":16.79,"h":17.55,"l":16.219,"n":139,"o":17.31,"t":"2025-03-28T04:00:00Z","v":11422,"vw":16.972363},{"c":16.3566,"h":16.3566,"l":14.8,"n":85,"o":14.8,"t":"2025-03-31T04:00:00Z","v":5065,"vw":15.27481},{"c":17.52,"h":18.26,"l":16.09,"n":125,"o":16.09,"t":"2025-04-01T04:00:00Z","v":17655,"vw":17.543762},{"c":15.0013,"h":16.57,"l":14.08,"n":195,"o":14.08,"t":"2025-04-02T04:00:00Z","v":15187,"vw":15.612984},{"c":14.3325,"h":14.55,"l":13.74,"n":111,"o":13.855,"t":"2025-04-03T04:00:00Z","v":7892,"vw":14.067603},{"c":12.1584,"h":13.0415,"l":11.46,"n":89,"o":12.97,"t":"2025-04-04T04:00:00Z","v":6119,"vw":12.209025},{"c":12.5283,"h":12.95,"l":10.25,"n":146,"o":10.25,"t":"2025-04-07T04:00:00Z","v":75425,"vw":11.755234},{"c":11.4681,"h":13.6398,"l":11.4681,"n":101,"o":13.6398,"t":"2025-04-08T04:00:00Z","v":6502,"vw":13.259238},{"c":16.53,"h":16.78,"l":12.34,"n":641,"o":12.34,"t":"2025-04-09T04:00:00Z","v":59155,"vw":14.826666},{"c":14.16,"h":17.92,"l":13.55,"n":706,"o":17.22,"t":"2025-04-10T04:00:00Z","v":53176,"vw":15.638665},{"c":14.19,"h":14.51,"l":13.81,"n":337,"o":14.4,"t":"2025-04-11T04:00:00Z","v":21197,"vw":14.162923},{"c":14.23,"h":14.825,"l":13.545,"n":166,"o":14.76,"t":"2025-04-14T04:00:00Z","v":13999,"vw":14.066315},{"c":15.84,"h":15.92,"l":13.96,"n":229,"o":13.96,"t":"2025-04-15T04:00:00Z","v":17291,"vw":15.271716},{"c":15.415,"h":16.55,"l":14.72,"n":216,"o":14.99,"t":"2025-04-16T04:00:00Z","v":12026,"vw":15.668452},{"c":19,"h":20,"l":16.12,"n":610,"o":16.12,"t":"2025-04-17T04:00:00Z","v":85521,"vw":18.413708},{"c":19.64,"h":19.715,"l":16.88,"n":288,"o":17.915,"t":"2025-04-21T04:00:00Z","v":16824,"vw":17.684233},{"c":21.73,"h":23.31,"l":19.94,"n":385,"o":20.12,"t":"2025-04-22T04:00:00Z","v":39216,"vw":22.014219},{"c":27.09,"h":27.319,"l":23.58,"n":530,"o":24.08,"t":"2025-04-23T04:00:00Z","v":36717,"vw":25.518412},{"c":26.2007,"h":27.12,"l":24.86,"n":384,"o":26.31,"t":"2025-04-24T04:00:00Z","v":27509,"vw":26.086215},{"c":26.05,"h":28.17,"l":25.42,"n":353,"o":25.86,"t":"2025-04-25T04:00:00Z","v":40167,"vw":26.255457},{"c":25.4964,"h":26.66,"l":24.6,"n":197,"o":26.66,"t":"2025-04-28T04:00:00Z","v":6239,"vw":25.372876},{"c":23.82,"h":25.62,"l":23.441,"n":243,"o":25.62,"t":"2025-04-29T04:00:00Z","v":10953,"vw":24.227261},{"c":22.9443,"h":22.9443,"l":20.59,"n":220,"o":21.7,"t":"2025-04-30T04:00:00Z","v":21507,"vw":21.402308},{"c":23.17,"h":23.89,"l":23.06,"n":95,"o":23.41,"t":"2025-05-01T04:00:00Z","v":4894,"vw":23.4142},{"c":24.49,"h":25.4,"l":23.55,"n":243,"o":23.55,"t":"2025-05-02T04:00:00Z","v":13284,"vw":24.72456},{"c":22.2057,"h":23.68,"l":22.1101,"n":117,"o":23.68,"t":"2025-05-05T04:00:00Z","v":7289,"vw":22.811145},{"c":21.4515,"h":21.67,"l":21.23,"n":96,"o":21.23,"t":"2025-05-06T04:00:00Z","v":3879,"vw":21.369057},{"c":22.1046,"h":22.579,"l":21.45,"n":131,"o":22.28,"t":"2025-05-07T04:00:00Z","v":10386,"vw":22.026117},{"c":23.8043,"h":24.41,"l":22.9768,"n":342,"o":23,"t":"2025-05-08T04:00:00Z","v":16149,"vw":23.860375},{"c":23.1711,"h":24.87,"l":23.1711,"n":259,"o":24.87,"t":"2025-05-09T04:00:00Z","v":10657,"vw":24.20714},{"c":24.5981,"h":26.48,"l":24.09,"n":146,"o":26.48,"t":"2025-05-12T04:00:00Z","v":5954,"vw":25.237436},{"c":25.855,"h":25.855,"l":24.84,"n":123,"o":24.98,"t":"2025-05-13T04:00:00Z","v":10886,"vw":25.179676},{"c":25.35,"h":28.39,"l":25.35,"n":178,"o":27.25,"t":"2025-05-14T04:00:00Z","v":14015,"vw":26.332366},{"c":23.27,"h":24.77,"l":22.744,"n":168,"o":24.77,"t":"2025-05-15T04:00:00Z","v":13904,"vw":23.289241},{"c":24.4032,"h":24.85,"l":23.5,"n":166,"o":23.84,"t":"2025-05-16T04:00:00Z","v":11927,"vw":24.244779},{"c":23.4048,"h":23.78,"l":22.82,"n":222,"o":22.91,"t":"2025-05-19T04:00:00Z","v":5543,"vw":23.59841},{"c":22.7885,"h":23.28,"l":22.22,"n":120,"o":23.0201,"t":"2025-05-20T04:00:00Z","v":7005,"vw":23.084798},{"c":22.1614,"h":23.34,"l":21.8158,"n":89,"o":22.66,"t":"2025-05-21T04:00:00Z","v":4654,"vw":22.265492},{"c":22.3799,"h":23.15,"l":22.26,"n":102,"o":22.9,"t":"2025-05-22T04:00:00Z","v":10574,"vw":22.797825},{"c":24.307,"h":24.41,"l":21.7,"n":289,"o":22.38,"t":"2025-05-23T04:00:00Z","v":20435,"vw":22.411662},{"c":19.2303,"h":26.65,"l":18.5,"n":4161,"o":26.35,"t":"2025-05-27T04:00:00Z","v":375726,"vw":20.579587},{"c":16.68,"h":20.68,"l":16.599,"n":2896,"o":20.18,"t":"2025-05-28T04:00:00Z","v":311347,"vw":18.59839},{"c":15.72,"h":17.67,"l":15.229,"n":1986,"o":17.14,"t":"2025-05-29T04:00:00Z","v":205439,"vw":16.558011},{"c":16.35,"h":17.79,"l":14.291,"n":3955,"o":15.34,"t":"2025-05-30T04:00:00Z","v":565484,"vw":16.4755},{"c":16.1843,"h":16.4498,"l":15.39,"n":1798,"o":16.38,"t":"2025-06-02T04:00:00Z","v":274049,"vw":15.84879},{"c":17.07,"h":17.79,"l":16.21,"n":1757,"o":17.26,"t":"2025-06-03T04:00:00Z","v":290975,"vw":16.942144},{"c":17.08,"h":17.68,"l":16.54,"n":885,"o":17.29,"t":"2025-06-04T04:00:00Z","v":133547,"vw":17.020189},{"c":14.35,"h":16.92,"l":13.8415,"n":1997,"o":16.725,"t":"2025-06-05T04:00:00Z","v":310387,"vw":15.566224},{"c":15.32,"h":15.7799,"l":14.5,"n":952,"o":14.5,"t":"2025-06-06T04:00:00Z","v":137821,"vw":15.337236},{"c":15.84,"h":16.41,"l":15.14,"n":1038,"o":15.58,"t":"2025-06-09T04:00:00Z","v":205074,"vw":15.359692},{"c":15.33,"h":16.19,"l":15.1618,"n":1071,"o":16.1,"t":"2025-06-10T04:00:00Z","v":208606,"vw":15.550637},{"c":14.81,"h":16,"l":14.73,"n":855,"o":15.62,"t":"2025-06-11T04:00:00Z","v":108482,"vw":15.311982},{"c":13.87,"h":14.55,"l":13.7901,"n":1438,"o":14.54,"t":"2025-06-12T04:00:00Z","v":194904,"vw":14.075778},{"c":13.29,"h":14.34,"l":13,"n":946,"o":13.32,"t":"2025-06-13T04:00:00Z","v":116708,"vw":13.57297},{"c":12.12,"h":13.71,"l":12,"n":2651,"o":13.71,"t":"2025-06-16T04:00:00Z","v":356065,"vw":12.567546},{"c":11.83,"h":12.529,"l":11.7519,"n":1169,"o":12.16,"t":"2025-06-17T04:00:00Z","v":200129,"vw":12.24402},{"c":11.89,"h":12.34,"l":11.63,"n":686,"o":11.79,"t":"2025-06-18T04:00:00Z","v":122974,"vw":12.000954},{"c":10.92,"h":11.98,"l":10.87,"n":1420,"o":11.98,"t":"2025-06-20T04:00:00Z","v":197705,"vw":11.33158},{"c":11.01,"h":11.92,"l":10.51,"n":2412,"o":11.92,"t":"2025-06-23T04:00:00Z","v":443557,"vw":11.243181},{"c":11.4,"h":11.9,"l":11.23,"n":1501,"o":11.57,"t":"2025-06-24T04:00:00Z","v":245880,"vw":11.447434},{"c":10.8,"h":11.98,"l":10.78,"n":1500,"o":11.6,"t":"2025-06-25T04:00:00Z","v":230274,"vw":11.323559},{"c":10.81,"h":10.96,"l":10.15,"n":2216,"o":10.96,"t":"2025-06-26T04:00:00Z","v":325403,"vw":10.558444},{"c":10.32,"h":11.2194,"l":10.01,"n":1511,"o":10.91,"t":"2025-06-27T04:00:00Z","v":255719,"vw":10.494071},{"c":11.06,"h":11.09,"l":10.39,"n":1014,"o":10.5,"t":"2025-06-30T04:00:00Z","v":169990,"vw":10.667768},{"c":10.65,"h":11.35,"l":10.365,"n":1090,"o":10.78,"t":"2025-07-01T04:00:00Z","v":221049,"vw":10.925901},{"c":11.14,"h":11.279,"l":10.8,"n":914,"o":10.8,"t":"2025-07-02T04:00:00Z","v":146263,"vw":11.104088},{"c":12.08,"h":12.29,"l":11.2,"n":1772,"o":11.36,"t":"2025-07-03T04:00:00Z","v":324711,"vw":11.833078},{"c":11.75,"h":12.9499,"l":11.43,"n":2026,"o":11.94,"t":"2025-07-07T04:00:00Z","v":436031,"vw":12.142016},{"c":12.42,"h":13.2,"l":11.89,"n":1737,"o":12.63,"t":"2025-07-08T04:00:00Z","v":273936,"vw":12.352522},{"c":12.14,"h":12.7,"l":11.5,"n":1648,"o":12.54,"t":"2025-07-09T04:00:00Z","v":227245,"vw":11.8917},{"c":11.99,"h":12.2399,"l":11.841,"n":1029,"o":12.14,"t":"2025-07-10T04:00:00Z","v":160670,"vw":11.962261},{"c":11.36,"h":11.94,"l":11.16,"n":1330,"o":11.79,"t":"2025-07-11T04:00:00Z","v":158618,"vw":11.43665},{"c":11.11,"h":11.3292,"l":10.87,"n":1475,"o":11.24,"t":"2025-07-14T04:00:00Z","v":224841,"vw":11.063675},{"c":10.72,"h":11.44,"l":10.66,"n":1673,"o":11.03,"t":"2025-07-15T04:00:00Z","v":227857,"vw":11.074629},{"c":11.82,"h":11.85,"l":10.77,"n":2296,"o":10.8,"t":"2025-07-16T04:00:00Z","v":432947,"vw":11.270058},{"c":12.26,"h":12.26,"l":11.5,"n":1852,"o":11.89,"t":"2025-07-17T04:00:00Z","v":326475,"vw":11.765495},{"c":11.5,"h":12.55,"l":11.425,"n":1770,"o":12.09,"t":"2025-07-18T04:00:00Z","v":276699,"vw":11.789697},{"c":12.2,"h":13.53,"l":12.0401,"n":6502,"o":13.18,"t":"2025-07-21T04:00:00Z","v":1181238,"vw":12.69955},{"c":12.94,"h":14.2,"l":12.36,"n":3989,"o":12.95,"t":"2025-07-22T04:00:00Z","v":788003,"vw":12.994253},{"c":12.57,"h":13.25,"l":11.85,"n":1985,"o":13.06,"t":"2025-07-23T04:00:00Z","v":389593,"vw":12.533676},{"c":11.93,"h":12.51,"l":11.549,"n":2204,"o":12.31,"t":"2025-07-24T04:00:00Z","v":396926,"vw":11.925057},{"c":11.95,"h":12.22,"l":11.64,"n":718,"o":11.65,"t":"2025-07-25T04:00:00Z","v":145251,"vw":11.927333},{"c":11.51,"h":12.07,"l":11.4212,"n":1039,"o":12.07,"t":"2025-07-28T04:00:00Z","v":193456,"vw":11.679792},{"c":10.32,"h":11.3,"l":10.3,"n":2294,"o":11.3,"t":"2025-07-29T04:00:00Z","v":338768,"vw":10.660344},{"c":10.22,"h":10.5283,"l":9.98,"n":1128,"o":10.36,"t":"2025-07-30T04:00:00Z","v":221667,"vw":10.215282},{"c":10.01,"h":10.48,"l":9.86,"n":1195,"o":10.2,"t":"2025-07-31T04:00:00Z","v":186891,"vw":10.19669},{"c":9.15,"h":9.57,"l":9.14,"n":1166,"o":9.55,"t":"2025-08-01T04:00:00Z","v":220874,"vw":9.33768},{"c":9.16,"h":9.48,"l":9.0998,"n":1160,"o":9.39,"t":"2025-08-04T04:00:00Z","v":171313,"vw":9.237364},{"c":8.57,"h":9.14,"l":8.5,"n":2218,"o":9.1,"t":"2025-08-05T04:00:00Z","v":281041,"vw":8.741672},{"c":8.4,"h":8.65,"l":8.15,"n":1847,"o":8.62,"t":"2025-08-06T04:00:00Z","v":268801,"vw":8.35835},{"c":9.36,"h":9.36,"l":8.38,"n":3125,"o":8.54,"t":"2025-08-07T04:00:00Z","v":498144,"vw":8.801637},{"c":9.21,"h":9.78,"l":9.06,"n":2588,"o":9.78,"t":"2025-08-08T04:00:00Z","v":501527,"vw":9.448839},{"c":9.52,"h":9.63,"l":9.06,"n":2013,"o":9.34,"t":"2025-08-11T04:00:00Z","v":360115,"vw":9.365327},{"c":9.62,"h":9.7093,"l":9.3,"n":1596,"o":9.5,"t":"2025-08-12T04:00:00Z","v":315221,"vw":9.498053},{"c":10.23,"h":10.29,"l":9.69,"n":1672,"o":9.72,"t":"2025-08-13T04:00:00Z","v":296509,"vw":9.99521},{"c":9.78,"h":9.8669,"l":9.48,"n":1674,"o":9.69,"t":"2025-08-14T04:00:00Z","v":312820,"vw":9.641709},{"c":10.74,"h":10.74,"l":9.8,"n":1491,"o":9.82,"t":"2025-08-15T04:00:00Z","v":302279,"vw":10.172928},{"c":10.62,"h":10.75,"l":10.1034,"n":1212,"o":10.53,"t":"2025-08-18T04:00:00Z","v":227651,"vw":10.365366},{"c":9.41,"h":10.55,"l":9.41,"n":1819,"o":10.55,"t":"2025-08-19T04:00:00Z","v":412244,"vw":9.815912},{"c":9.03,"h":9.31,"l":8.595,"n":1271,"o":9.23,"t":"2025-08-20T04:00:00Z","v":317414,"vw":8.835347},{"c":9.39,"h":9.39,"l":8.8,"n":728,"o":8.925,"t":"2025-08-21T04:00:00Z","v":109992,"vw":9.122096},{"c":9.85,"h":9.99,"l":9.3,"n":1248,"o":9.3,"t":"2025-08-22T04:00:00Z","v":284498,"vw":9.770199},{"c":9.12,"h":9.6571,"l":9.12,"n":746,"o":9.63,"t":"2025-08-25T04:00:00Z","v":134104,"vw":9.336123},{"c":10.07,"h":10.96,"l":9.7335,"n":3800,"o":10.63,"t":"2025-08-26T04:00:00Z","v":812519,"vw":10.137353},{"c":9.85,"h":9.91,"l":9.38,"n":1340,"o":9.74,"t":"2025-08-27T04:00:00Z","v":259210,"vw":9.583595},{"c":9.89,"h":10.24,"l":9.72,"n":938,"o":10.12,"t":"2025-08-28T04:00:00Z","v":214072,"vw":9.938734},{"c":9.37,"h":9.86,"l":9.34,"n":772,"o":9.77,"t":"2025-08-29T04:00:00Z","v":148096,"vw":9.495603},{"c":8.88,"h":9,"l":8.44,"n":1733,"o":8.97,"t":"2025-09-02T04:00:00Z","v":416412,"vw":8.696088},{"c":8.76,"h":8.9752,"l":8.59,"n":684,"o":8.9752,"t":"2025-09-03T04:00:00Z","v":141060,"vw":8.758638},{"c":8.5,"h":8.7,"l":8.461,"n":685,"o":8.65,"t":"2025-09-04T04:00:00Z","v":118568,"vw":8.56235},{"c":8.43,"h":8.7242,"l":8.17,"n":1127,"o":8.57,"t":"2025-09-05T04:00:00Z","v":239339,"vw":8.297804},{"c":8.76,"h":8.8217,"l":8.21,"n":1363,"o":8.52,"t":"2025-09-08T04:00:00Z","v":345748,"vw":8.563206},{"c":8.61,"h":8.815,"l":8.46,"n":755,"o":8.67,"t":"2025-09-09T04:00:00Z","v":163218,"vw":8.638058},{"c":8.61,"h":8.8585,"l":8.44,"n":879,"o":8.635,"t":"2025-09-10T04:00:00Z","v":237560,"vw":8.662214},{"c":8.62,"h":8.82,"l":8.5,"n":1293,"o":8.71,"t":"2025-09-11T04:00:00Z","v":276655,"vw":8.686936},{"c":8.65,"h":8.6913,"l":8.3407,"n":1326,"o":8.61,"t":"2025-09-12T04:00:00Z","v":342791,"vw":8.518482},{"c":9.14,"h":9.1973,"l":8.68,"n":1637,"o":8.76,"t":"2025-09-15T04:00:00Z","v":367742,"vw":8.935117},{"c":9.15,"h":9.24,"l":8.85,"n":1049,"o":9.15,"t":"2025-09-16T04:00:00Z","v":214710,"vw":8.987457},{"c":8.54,"h":9.07,"l":8.36,"n":1623,"o":9.01,"t":"2025-09-17T04:00:00Z","v":312801,"vw":8.732856},{"c":8.55,"h":8.81,"l":8.4674,"n":1603,"o":8.66,"t":"2025-09-18T04:00:00Z","v":361795,"vw":8.584215},{"c":9.04,"h":9.26,"l":8.52,"n":2588,"o":8.635,"t":"2025-09-19T04:00:00Z","v":563834,"vw":8.886231},{"c":9.14,"h":9.46,"l":8.677,"n":2575,"o":9.02,"t":"2025-09-22T04:00:00Z","v":610719,"vw":9.134545},{"c":9.04,"h":9.2026,"l":8.71,"n":2587,"o":9.16,"t":"2025-09-23T04:00:00Z","v":552241,"vw":8.971955},{"c":8.53,"h":9.2,"l":8.45,"n":2848,"o":9.04,"t":"2025-09-24T04:00:00Z","v":501338,"vw":8.680467},{"c":8.33,"h":8.37,"l":7.97,"n":2426,"o":8.22,"t":"2025-09-25T04:00:00Z","v":572859,"vw":8.146557},{"c":8.41,"h":8.5,"l":8.18,"n":1438,"o":8.3,"t":"2025-09-26T04:00:00Z","v":308498,"vw":8.394744},{"c":8.37,"h":8.54,"l":8.28,"n":1145,"o":8.44,"t":"2025-09-29T04:00:00Z","v":218802,"vw":8.396789},{"c":7.89,"h":8.3326,"l":7.89,"n":2276,"o":8.28,"t":"2025-09-30T04:00:00Z","v":461785,"vw":8.037114},{"c":8.09,"h":8.3,"l":7.84,"n":1932,"o":7.92,"t":"2025-10-01T04:00:00Z","v":413487,"vw":8.069204},{"c":8.65,"h":8.7,"l":8.17,"n":4059,"o":8.2,"t":"2025-10-02T04:00:00Z","v":847891,"vw":8.422671},{"c":8.76,"h":9.15,"l":8.63,"n":3260,"o":8.75,"t":"2025-10-03T04:00:00Z","v":891474,"vw":8.871864},{"c":9.02,"h":9.35,"l":8.74,"n":3130,"o":9.08,"t":"2025-10-06T04:00:00Z","v":698140,"vw":9.016947},{"c":8.37,"h":9.115,"l":8.24,"n":2811,"o":9.04,"t":"2025-10-07T04:00:00Z","v":688953,"vw":8.553737},{"c":8.62,"h":8.66,"l":8.25,"n":1270,"o":8.35,"t":"2025-10-08T04:00:00Z","v":294665,"vw":8.434453},{"c":8.43,"h":8.8,"l":8.3,"n":1998,"o":8.64,"t":"2025-10-09T04:00:00Z","v":388058,"vw":8.466124},{"c":7.32,"h":8.35,"l":7.3093,"n":4432,"o":8.32,"t":"2025-10-10T04:00:00Z","v":1015612,"vw":7.801342},{"c":7.82,"h":7.86,"l":7.265,"n":1425,"o":7.46,"t":"2025-10-13T04:00:00Z","v":392249,"vw":7.518833},{"c":7.54,"h":7.725,"l":7.34,"n":1254,"o":7.43,"t":"2025-10-14T04:00:00Z","v":287639,"vw":7.56974},{"c":7.57,"h":7.73,"l":7.33,"n":1276,"o":7.72,"t":"2025-10-15T04:00:00Z","v":270264,"vw":7.512019},{"c":7.08,"h":7.57,"l":6.93,"n":1579,"o":7.51,"t":"2025-10-16T04:00:00Z","v":383276,"vw":7.153891},{"c":7.4,"h":7.72,"l":6.73,"n":2105,"o":6.73,"t":"2025-10-17T04:00:00Z","v":530798,"vw":7.245413},{"c":7.2,"h":7.5,"l":7.13,"n":1167,"o":7.49,"t":"2025-10-20T04:00:00Z","v":227268,"vw":7.281746},{"c":7.18,"h":7.2945,"l":7.07,"n":815,"o":7.1,"t":"2025-10-21T04:00:00Z","v":155064,"vw":7.214952},{"c":6.89,"h":7.28,"l":6.68,"n":1624,"o":7.14,"t":"2025-10-22T04:00:00Z","v":334348,"vw":6.899772},{"c":7.09,"h":7.2,"l":6.83,"n":1444,"o":6.83,"t":"2025-10-23T04:00:00Z","v":213617,"vw":7.054223},{"c":7.03,"h":7.26,"l":7,"n":1137,"o":7.26,"t":"2025-10-24T04:00:00Z","v":287870,"vw":7.077962},{"c":7.21,"h":7.3,"l":7.11,"n":1427,"o":7.15,"t":"2025-10-27T04:00:00Z","v":268264,"vw":7.184212},{"c":7.32,"h":7.71,"l":7.21,"n":4196,"o":7.71,"t":"2025-10-28T04:00:00Z","v":1011646,"vw":7.46369},{"c":7.11,"h":7.4198,"l":7.07,"n":1265,"o":7.25,"t":"2025-10-29T04:00:00Z","v":227453,"vw":7.224032},{"c":6.56,"h":6.965,"l":6.55,"n":1688,"o":6.96,"t":"2025-10-30T04:00:00Z","v":313792,"vw":6.809496},{"c":6.54,"h":6.73,"l":6.44,"n":1452,"o":6.65,"t":"2025-10-31T04:00:00Z","v":271684,"vw":6.580091},{"c":5.84,"h":6.51,"l":5.82,"n":1810,"o":6.5,"t":"2025-11-03T05:00:00Z","v":363259,"vw":6.064397},{"c":5.26,"h":5.6611,"l":5.255,"n":2002,"o":5.41,"t":"2025-11-04T05:00:00Z","v":450466,"vw":5.424055},{"c":5.53,"h":5.54,"l":5.25,"n":799,"o":5.32,"t":"2025-11-05T05:00:00Z","v":188232,"vw":5.392634},{"c":4.85,"h":5.4404,"l":4.84,"n":2157,"o":5.41,"t":"2025-11-06T05:00:00Z","v":567001,"vw":5.032857},{"c":4.66,"h":4.76,"l":4.37,"n":2189,"o":4.68,"t":"2025-11-07T05:00:00Z","v":438257,"vw":4.532332},{"c":4.9,"h":5.04,"l":4.72,"n":1958,"o":4.87,"t":"2025-11-10T05:00:00Z","v":333995,"vw":4.903143},{"c":4.49,"h":4.87,"l":4.49,"n":1269,"o":4.87,"t":"2025-11-11T05:00:00Z","v":271800,"vw":4.593381},{"c":4.31,"h":4.5636,"l":4.22,"n":887,"o":4.51,"t":"2025-11-12T05:00:00Z","v":202538,"vw":4.369304},{"c":3.92,"h":4.26,"l":3.8223,"n":2305,"o":4.26,"t":"2025-11-13T05:00:00Z","v":803858,"vw":3.978639},{"c":3.25,"h":3.7,"l":3.24,"n":2042,"o":3.62,"t":"2025-11-14T05:00:00Z","v":667763,"vw":3.480426},{"c":3.13,"h":3.35,"l":2.915,"n":2244,"o":3.24,"t":"2025-11-17T05:00:00Z","v":644706,"vw":3.093814},{"c":3.07,"h":3.16,"l":2.8482,"n":1756,"o":3.08,"t":"2025-11-18T05:00:00Z","v":494972,"vw":2.971204},{"c":2.79,"h":3.07,"l":2.79,"n":3144,"o":3.03,"t":"2025-11-19T05:00:00Z","v":863037,"vw":2.903359},{"c":2.85,"h":3.2275,"l":2.771,"n":4246,"o":2.93,"t":"2025-11-20T05:00:00Z","v":1256628,"vw":2.973813},{"c":2.81,"h":3,"l":2.74,"n":3474,"o":2.86,"t":"2025-11-21T05:00:00Z","v":1043935,"vw":2.860472},{"c":2.95,"h":2.9992,"l":2.85,"n":1394,"o":2.9,"t":"2025-11-24T05:00:00Z","v":429599,"vw":2.918488},{"c":3.03,"h":3.06,"l":2.85,"n":1835,"o":2.93,"t":"2025-11-25T05:00:00Z","v":610876,"vw":2.953417},{"c":3.22,"h":3.28,"l":3.0316,"n":1553,"o":3.05,"t":"2025-11-26T05:00:00Z","v":336862,"vw":3.142371},{"c":3.48,"h":3.62,"l":3.3,"n":1652,"o":3.32,"t":"2025-11-28T05:00:00Z","v":560431,"vw":3.484392},{"c":3.13,"h":3.35,"l":3.03,"n":2964,"o":3.35,"t":"2025-12-01T05:00:00Z","v":705988,"vw":3.166234},{"c":3.28,"h":3.29,"l":3.09,"n":1256,"o":3.17,"t":"2025-12-02T05:00:00Z","v":425975,"vw":3.217462},{"c":3.45,"h":3.475,"l":3.17,"n":2184,"o":3.26,"t":"2025-12-03T05:00:00Z","v":676291,"vw":3.304124},{"c":3.62,"h":3.66,"l":3.3322,"n":2983,"o":3.44,"t":"2025-12-04T05:00:00Z","v":651144,"vw":3.536959},{"c":3.35,"h":3.62,"l":3.31,"n":3923,"o":3.53,"t":"2025-12-05T05:00:00Z","v":1084525,"vw":3.443676},{"c":3.17,"h":3.375,"l":3.14,"n":1463,"o":3.36,"t":"2025-12-08T05:00:00Z","v":427317,"vw":3.236219},{"c":3.305,"h":3.37,"l":3.14,"n":1245,"o":3.17,"t":"2025-12-09T05:00:00Z","v":334429,"vw":3.291156},{"c":3.3,"h":3.36,"l":3.2,"n":912,"o":3.245,"t":"2025-12-10T05:00:00Z","v":323249,"vw":3.272753},{"c":3.08,"h":3.275,"l":2.93,"n":958,"o":3.2,"t":"2025-12-11T05:00:00Z","v":419441,"vw":3.048669},{"c":2.92,"h":3.09,"l":2.89,"n":882,"o":3.07,"t":"2025-12-12T05:00:00Z","v":450320,"vw":2.973544},{"c":2.82,"h":2.95,"l":2.75,"n":1391,"o":2.95,"t":"2025-12-15T05:00:00Z","v":443259,"vw":2.806786},{"c":2.93,"h":2.97,"l":2.75,"n":1258,"o":2.79,"t":"2025-12-16T05:00:00Z","v":341451,"vw":2.837553},{"c":2.81,"h":3.03,"l":2.8,"n":1064,"o":2.95,"t":"2025-12-17T05:00:00Z","v":238107,"vw":2.908913},{"c":5.16,"h":5.33,"l":4.005,"n":55753,"o":4.41,"t":"2025-12-18T05:00:00Z","v":11808095,"vw":4.794487},{"c":5.99,"h":6.68,"l":5.1601,"n":34671,"o":5.5,"t":"2025-12-19T05:00:00Z","v":8450889,"vw":6.026949},{"c":4.75,"h":6.52,"l":4.6517,"n":17457,"o":6.27,"t":"2025-12-22T05:00:00Z","v":4254344,"vw":5.462943},{"c":4.54,"h":5.18,"l":4.31,"n":5131,"o":4.6,"t":"2025-12-23T05:00:00Z","v":1590177,"vw":4.749924},{"c":4.67,"h":5.209,"l":4.49,"n":7937,"o":4.69,"t":"2025-12-24T05:00:00Z","v":1744005,"vw":4.872848},{"c":4.32,"h":4.92,"l":4.235,"n":5417,"o":4.86,"t":"2025-12-26T05:00:00Z","v":1241208,"vw":4.435721},{"c":3.9,"h":4.215,"l":3.9,"n":5408,"o":4.01,"t":"2025-12-29T05:00:00Z","v":1667113,"vw":4.037886},{"c":3.61,"h":3.88,"l":3.555,"n":4115,"o":3.83,"t":"2025-12-30T05:00:00Z","v":1381475,"vw":3.689089},{"c":3.93,"h":4.25,"l":3.7,"n":14608,"o":3.75,"t":"2025-12-31T05:00:00Z","v":4542636,"vw":3.985714},{"c":4.23,"h":4.48,"l":3.94,"n":6053,"o":4.04,"t":"2026-01-02T05:00:00Z","v":2056345,"vw":4.300256},{"c":4.61,"h":4.67,"l":4.245,"n":5604,"o":4.58,"t":"2026-01-05T05:00:00Z","v":1273126,"vw":4.49159},{"c":4.59,"h":4.7481,"l":4.34,"n":3420,"o":4.73,"t":"2026-01-06T05:00:00Z","v":789290,"vw":4.534595},{"c":4.12,"h":4.53,"l":4.11,"n":3226,"o":4.5,"t":"2026-01-07T05:00:00Z","v":816142,"vw":4.331337},{"c":4.33,"h":4.49,"l":4.0008,"n":2174,"o":4.09,"t":"2026-01-08T05:00:00Z","v":614590,"vw":4.282456},{"c":4.6,"h":4.6,"l":4.4,"n":4098,"o":4.47,"t":"2026-01-09T05:00:00Z","v":1050560,"vw":4.514474},{"c":4.27,"h":4.63,"l":4.2635,"n":3574,"o":4.61,"t":"2026-01-12T05:00:00Z","v":894698,"vw":4.398146},{"c":4.33,"h":4.355,"l":4.0564,"n":2138,"o":4.34,"t":"2026-01-13T05:00:00Z","v":566585,"vw":4.199891},{"c":4.305,"h":4.405,"l":4.1686,"n":3325,"o":4.31,"t":"2026-01-14T05:00:00Z","v":1014952,"vw":4.303398},{"c":4.15,"h":4.33,"l":4.1008,"n":1889,"o":4.33,"t":"2026-01-15T05:00:00Z","v":526010,"vw":4.193075},{"c":4.23,"h":4.25,"l":3.97,"n":2472,"o":4.13,"t":"2026-01-16T05:00:00Z","v":839414,"vw":4.061484},{"c":4.24,"h":4.885,"l":4.2,"n":10780,"o":4.2,"t":"2026-01-20T05:00:00Z","v":3312998,"vw":4.510364},{"c":4.38,"h":4.7599,"l":4.07,"n":8060,"o":4.34,"t":"2026-01-21T05:00:00Z","v":2444495,"vw":4.383142},{"c":4.78,"h":4.81,"l":4.36,"n":4210,"o":4.45,"t":"2026-01-22T05:00:00Z","v":1525213,"vw":4.587868},{"c":4.59,"h":5.135,"l":4.57,"n":6990,"o":4.8,"t":"2026-01-23T05:00:00Z","v":1793959,"vw":4.823812},{"c":4.26,"h":4.49,"l":4.15,"n":3676,"o":4.49,"t":"2026-01-26T05:00:00Z","v":1241708,"vw":4.258209},{"c":4.3,"h":4.32,"l":4.16,"n":2861,"o":4.27,"t":"2026-01-27T05:00:00Z","v":786544,"vw":4.254078},{"c":4.02,"h":4.3,"l":4.015,"n":2438,"o":4.28,"t":"2026-01-28T05:00:00Z","v":705476,"vw":4.183453},{"c":3.99,"h":4.06,"l":3.83,"n":2473,"o":4.04,"t":"2026-01-29T05:00:00Z","v":928107,"vw":3.931875},{"c":3.53,"h":4.01,"l":3.46,"n":2214,"o":3.92,"t":"2026-01-30T05:00:00Z","v":598648,"vw":3.725157},{"c":3.25,"h":3.53,"l":3.24,"n":2046,"o":3.4,"t":"2026-02-02T05:00:00Z","v":709471,"vw":3.387469},{"c":3.18,"h":3.34,"l":3.09,"n":2367,"o":3.28,"t":"2026-02-03T05:00:00Z","v":666635,"vw":3.212057},{"c":3.335,"h":3.37,"l":3.14,"n":3259,"o":3.31,"t":"2026-02-04T05:00:00Z","v":1088588,"vw":3.257097},{"c":2.5,"h":3.175,"l":2.495,"n":3109,"o":3.15,"t":"2026-02-05T05:00:00Z","v":934194,"vw":2.844608},{"c":2.75,"h":2.77,"l":2.6,"n":3397,"o":2.65,"t":"2026-02-06T05:00:00Z","v":1079985,"vw":2.697983},{"c":2.65,"h":2.75,"l":2.5497,"n":2446,"o":2.71,"t":"2026-02-09T05:00:00Z","v":679637,"vw":2.674386},{"c":2.62,"h":2.73,"l":2.59,"n":1952,"o":2.644,"t":"2026-02-10T05:00:00Z","v":462957,"vw":2.658166},{"c":2.54,"h":2.735,"l":2.4882,"n":1833,"o":2.65,"t":"2026-02-11T05:00:00Z","v":505901,"vw":2.525451},{"c":2.47,"h":2.57,"l":2.3669,"n":2096,"o":2.57,"t":"2026-02-12T05:00:00Z","v":489288,"vw":2.455748},{"c":2.49,"h":2.64,"l":2.435,"n":4547,"o":2.44,"t":"2026-02-13T05:00:00Z","v":670497,"vw":2.53422},{"c":2.01,"h":2.53,"l":2,"n":2002,"o":2.52,"t":"2026-02-17T05:00:00Z","v":686804,"vw":2.241376},{"c":2.24,"h":2.24,"l":2.01,"n":1685,"o":2.08,"t":"2026-02-18T05:00:00Z","v":711104,"vw":2.13669},{"c":2.28,"h":2.28,"l":2.12,"n":1153,"o":2.24,"t":"2026-02-19T05:00:00Z","v":484844,"vw":2.224018},{"c":2.09,"h":2.31,"l":2.05,"n":1905,"o":2.23,"t":"2026-02-20T05:00:00Z","v":736711,"vw":2.18292},{"c":2.02,"h":2.06,"l":1.975,"n":1058,"o":2.02,"t":"2026-02-23T05:00:00Z","v":292964,"vw":2.013965},{"c":2.26,"h":2.29,"l":1.97,"n":1229,"o":2.04,"t":"2026-02-24T05:00:00Z","v":597471,"vw":2.161134},{"c":2.37,"h":2.4,"l":2.215,"n":1525,"o":2.3,"t":"2026-02-25T05:00:00Z","v":539174,"vw":2.330183},{"c":2.39,"h":2.415,"l":2.2805,"n":987,"o":2.3,"t":"2026-02-26T05:00:00Z","v":416872,"vw":2.346161},{"c":2.31,"h":2.44,"l":2.2121,"n":1487,"o":2.4,"t":"2026-02-27T05:00:00Z","v":685118,"vw":2.318069},{"c":2.44,"h":2.59,"l":2.08,"n":3420,"o":2.08,"t":"2026-03-02T05:00:00Z","v":1485243,"vw":2.420173},{"c":2.22,"h":2.3301,"l":2.08,"n":2027,"o":2.29,"t":"2026-03-03T05:00:00Z","v":774673,"vw":2.234279},{"c":2.37,"h":2.435,"l":2.29,"n":1211,"o":2.31,"t":"2026-03-04T05:00:00Z","v":494022,"vw":2.35177},{"c":2.29,"h":2.375,"l":2.19,"n":1180,"o":2.34,"t":"2026-03-05T05:00:00Z","v":408720,"vw":2.269006},{"c":2.03,"h":2.21,"l":2.03,"n":1548,"o":2.17,"t":"2026-03-06T05:00:00Z","v":774315,"vw":2.084989},{"c":2.06,"h":2.0999,"l":1.93,"n":1159,"o":2.01,"t":"2026-03-09T04:00:00Z","v":412276,"vw":1.99102},{"c":2.08,"h":2.1,"l":2.01,"n":1854,"o":2.08,"t":"2026-03-10T04:00:00Z","v":789333,"vw":2.055582},{"c":2.11,"h":2.145,"l":1.985,"n":1752,"o":2.09,"t":"2026-03-11T04:00:00Z","v":930300,"vw":2.062815},{"c":1.93,"h":2.08,"l":1.93,"n":1631,"o":2.03,"t":"2026-03-12T04:00:00Z","v":558479,"vw":1.989956},{"c":1.87,"h":2.04,"l":1.84,"n":1475,"o":2,"t":"2026-03-13T04:00:00Z","v":978463,"vw":1.914994},{"c":1.86,"h":1.955,"l":1.855,"n":1184,"o":1.91,"t":"2026-03-16T04:00:00Z","v":587342,"vw":1.909188},{"c":1.86,"h":1.89,"l":1.8401,"n":669,"o":1.88,"t":"2026-03-17T04:00:00Z","v":372545,"vw":1.86859},{"c":1.61,"h":1.85,"l":1.605,"n":1216,"o":1.84,"t":"2026-03-18T04:00:00Z","v":497104,"vw":1.755544},{"c":1.43,"h":1.5601,"l":1.385,"n":2290,"o":1.555,"t":"2026-03-19T04:00:00Z","v":869730,"vw":1.441807},{"c":1.41,"h":1.4499,"l":1.32,"n":847,"o":1.43,"t":"2026-03-20T04:00:00Z","v":342468,"vw":1.389324},{"c":1.57,"h":1.62,"l":1.36,"n":1529,"o":1.43,"t":"2026-03-23T04:00:00Z","v":1019537,"vw":1.551033},{"c":1.46,"h":1.55,"l":1.44,"n":745,"o":1.55,"t":"2026-03-24T04:00:00Z","v":487464,"vw":1.475204},{"c":1.61,"h":1.62,"l":1.49,"n":818,"o":1.51,"t":"2026-03-25T04:00:00Z","v":665672,"vw":1.551837},{"c":1.39,"h":1.585,"l":1.39,"n":668,"o":1.51,"t":"2026-03-26T04:00:00Z","v":395746,"vw":1.506893},{"c":1.35,"h":1.3989,"l":1.32,"n":596,"o":1.36,"t":"2026-03-27T04:00:00Z","v":494859,"vw":1.348895},{"c":1.42,"h":1.465,"l":1.36,"n":857,"o":1.41,"t":"2026-03-30T04:00:00Z","v":519881,"vw":1.410755},{"c":1.63,"h":1.63,"l":1.48,"n":948,"o":1.51,"t":"2026-03-31T04:00:00Z","v":660806,"vw":1.563606},{"c":1.54,"h":1.65,"l":1.52,"n":736,"o":1.65,"t":"2026-04-01T04:00:00Z","v":414099,"vw":1.581884},{"c":1.58,"h":1.6,"l":1.4404,"n":533,"o":1.48,"t":"2026-04-02T04:00:00Z","v":267836,"vw":1.548986},{"c":1.64,"h":1.7203,"l":1.59,"n":1246,"o":1.59,"t":"2026-04-06T04:00:00Z","v":995099,"vw":1.672067},{"c":1.59,"h":1.61,"l":1.5385,"n":791,"o":1.5819,"t":"2026-04-07T04:00:00Z","v":492481,"vw":1.576957},{"c":1.69,"h":1.79,"l":1.63,"n":1724,"o":1.74,"t":"2026-04-08T04:00:00Z","v":494943,"vw":1.692864},{"c":1.6,"h":1.685,"l":1.56,"n":670,"o":1.68,"t":"2026-04-09T04:00:00Z","v":305762,"vw":1.626821},{"c":1.63,"h":1.65,"l":1.605,"n":541,"o":1.62,"t":"2026-04-10T04:00:00Z","v":386173,"vw":1.623486},{"c":1.69,"h":1.695,"l":1.56,"n":570,"o":1.59,"t":"2026-04-13T04:00:00Z","v":240728,"vw":1.639731},{"c":1.83,"h":1.8398,"l":1.75,"n":828,"o":1.75,"t":"2026-04-14T04:00:00Z","v":644623,"vw":1.799908},{"c":1.92,"h":1.92,"l":1.8088,"n":782,"o":1.85,"t":"2026-04-15T04:00:00Z","v":638922,"vw":1.856916},{"c":1.79,"h":1.94,"l":1.761,"n":855,"o":1.94,"t":"2026-04-16T04:00:00Z","v":460340,"vw":1.803912},{"c":1.91,"h":2.03,"l":1.85,"n":1542,"o":1.87,"t":"2026-04-17T04:00:00Z","v":1180609,"vw":1.949831},{"c":1.89,"h":1.9,"l":1.7999,"n":808,"o":1.88,"t":"2026-04-20T04:00:00Z","v":393111,"vw":1.842563},{"c":1.76,"h":1.93,"l":1.76,"n":1047,"o":1.91,"t":"2026-04-21T04:00:00Z","v":529030,"vw":1.821631},{"c":1.64,"h":1.84,"l":1.64,"n":1202,"o":1.78,"t":"2026-04-22T04:00:00Z","v":741865,"vw":1.74758},{"c":1.52,"h":1.68,"l":1.485,"n":1008,"o":1.64,"t":"2026-04-23T04:00:00Z","v":669771,"vw":1.57006},{"c":1.58,"h":1.61,"l":1.479,"n":1054,"o":1.55,"t":"2026-04-24T04:00:00Z","v":1114495,"vw":1.549372},{"c":1.78,"h":1.85,"l":1.58,"n":1615,"o":1.58,"t":"2026-04-27T04:00:00Z","v":1556006,"vw":1.727667},{"c":1.5,"h":1.715,"l":1.4893,"n":1108,"o":1.7,"t":"2026-04-28T04:00:00Z","v":748850,"vw":1.592661},{"c":1.52,"h":1.53,"l":1.445,"n":954,"o":1.53,"t":"2026-04-29T04:00:00Z","v":716979,"vw":1.492209},{"c":1.51,"h":1.55,"l":1.4697,"n":776,"o":1.5,"t":"2026-04-30T04:00:00Z","v":515372,"vw":1.510417},{"c":1.56,"h":1.66,"l":1.48,"n":1384,"o":1.49,"t":"2026-05-01T04:00:00Z","v":1580131,"vw":1.56544},{"c":1.51,"h":1.5803,"l":1.485,"n":744,"o":1.57,"t":"2026-05-04T04:00:00Z","v":726469,"vw":1.536138},{"c":1.49,"h":1.54,"l":1.465,"n":759,"o":1.52,"t":"2026-05-05T04:00:00Z","v":632402,"vw":1.492933},{"c":1.48,"h":1.55,"l":1.45,"n":881,"o":1.54,"t":"2026-05-06T04:00:00Z","v":645119,"vw":1.482893},{"c":1.435,"h":1.525,"l":1.415,"n":942,"o":1.48,"t":"2026-05-07T04:00:00Z","v":618550,"vw":1.469469},{"c":1.42,"h":1.45,"l":1.345,"n":980,"o":1.43,"t":"2026-05-08T04:00:00Z","v":525003,"vw":1.4022},{"c":1.375,"h":1.48,"l":1.3,"n":1665,"o":1.37,"t":"2026-05-11T04:00:00Z","v":1048041,"vw":1.406982},{"c":1.35,"h":1.4399,"l":1.32,"n":1278,"o":1.39,"t":"2026-05-12T04:00:00Z","v":1008664,"vw":1.361361},{"c":1.41,"h":1.465,"l":1.3,"n":2382,"o":1.37,"t":"2026-05-13T04:00:00Z","v":2780623,"vw":1.386362},{"c":1.415,"h":1.45,"l":1.35,"n":1363,"o":1.41,"t":"2026-05-14T04:00:00Z","v":706010,"vw":1.401142},{"c":1.32,"h":1.36,"l":1.3079,"n":663,"o":1.35,"t":"2026-05-15T04:00:00Z","v":517927,"vw":1.328247},{"c":1.2,"h":1.31,"l":1.16,"n":1500,"o":1.3,"t":"2026-05-18T04:00:00Z","v":806533,"vw":1.219992},{"c":1.1157,"h":1.19,"l":1.11,"n":802,"o":1.17,"t":"2026-05-19T04:00:00Z","v":599390,"vw":1.153656},{"c":1.12,"h":1.16,"l":1.08,"n":865,"o":1.12,"t":"2026-05-20T04:00:00Z","v":695507,"vw":1.12388},{"c":1.1,"h":1.14,"l":1.09,"n":859,"o":1.125,"t":"2026-05-21T04:00:00Z","v":666819,"vw":1.113636},{"c":1.09,"h":1.15,"l":1.085,"n":811,"o":1.095,"t":"2026-05-22T04:00:00Z","v":541781,"vw":1.112468},{"c":1.18,"h":1.25,"l":1.12,"n":1409,"o":1.12,"t":"2026-05-26T04:00:00Z","v":1028351,"vw":1.201675},{"c":1.27,"h":1.3399,"l":1.15,"n":2694,"o":1.18,"t":"2026-05-27T04:00:00Z","v":2401191,"vw":1.246977},{"c":1.365,"h":1.4,"l":1.17,"n":1705,"o":1.29,"t":"2026-05-28T04:00:00Z","v":1367947,"vw":1.294212},{"c":1.49,"h":1.59,"l":1.33,"n":2545,"o":1.36,"t":"2026-05-29T04:00:00Z","v":2576808,"vw":1.478226},{"c":1.54,"h":1.54,"l":1.39,"n":1688,"o":1.42,"t":"2026-06-01T04:00:00Z","v":1665876,"vw":1.4824},{"c":1.39,"h":1.5,"l":1.3625,"n":1250,"o":1.5,"t":"2026-06-02T04:00:00Z","v":1036977,"vw":1.427825},{"c":1.275,"h":1.37,"l":1.25,"n":1009,"o":1.37,"t":"2026-06-03T04:00:00Z","v":1211459,"vw":1.304176},{"c":1.32,"h":1.5399,"l":1.27,"n":1621,"o":1.27,"t":"2026-06-04T04:00:00Z","v":1891738,"vw":1.424704},{"c":1.16,"h":1.31,"l":1.145,"n":1497,"o":1.3,"t":"2026-06-05T04:00:00Z","v":1035551,"vw":1.203633},{"c":1.12,"h":1.19,"l":1.12,"n":709,"o":1.18,"t":"2026-06-08T04:00:00Z","v":575637,"vw":1.165295},{"c":1.125,"h":1.165,"l":1.0138,"n":1261,"o":1.12,"t":"2026-06-09T04:00:00Z","v":950591,"vw":1.086424},{"c":1.02,"h":1.1401,"l":1.015,"n":1014,"o":1.09,"t":"2026-06-10T04:00:00Z","v":779127,"vw":1.079027},{"c":1.15,"h":1.15,"l":1.02,"n":1029,"o":1.0201,"t":"2026-06-11T04:00:00Z","v":1022239,"vw":1.073612},{"c":1.01,"h":1.14,"l":1.01,"n":1043,"o":1.1398,"t":"2026-06-12T04:00:00Z","v":1212909,"vw":1.077196},{"c":1.18,"h":1.21,"l":1.09,"n":972,"o":1.09,"t":"2026-06-15T04:00:00Z","v":1158297,"vw":1.163625},{"c":1.095,"h":1.215,"l":1.09,"n":1235,"o":1.17,"t":"2026-06-16T04:00:00Z","v":862810,"vw":1.140872},{"c":1.08,"h":1.13,"l":1.07,"n":662,"o":1.09,"t":"2026-06-17T04:00:00Z","v":609651,"vw":1.098997},{"c":1.185,"h":1.2,"l":1.055,"n":1982,"o":1.08,"t":"2026-06-18T04:00:00Z","v":1538037,"vw":1.118204},{"c":1.08,"h":1.1901,"l":1.07,"n":832,"o":1.18,"t":"2026-06-22T04:00:00Z","v":502695,"vw":1.130937},{"c":1.01,"h":1.075,"l":1.01,"n":763,"o":1.03,"t":"2026-06-23T04:00:00Z","v":489623,"vw":1.038055},{"c":0.9157,"h":1.01,"l":0.9157,"n":1322,"o":1.01,"t":"2026-06-24T04:00:00Z","v":319097,"vw":0.971945},{"c":0.807,"h":0.9432,"l":0.8068,"n":903,"o":0.9432,"t":"2026-06-25T04:00:00Z","v":670286,"vw":0.842783},{"c":0.89,"h":0.9,"l":0.7884,"n":510,"o":0.7955,"t":"2026-06-26T04:00:00Z","v":246944,"vw":0.853748},{"c":0.9037,"h":0.9037,"l":0.8052,"n":877,"o":0.8951,"t":"2026-06-29T04:00:00Z","v":364778,"vw":0.842542},{"c":0.9535,"h":0.9636,"l":0.876,"n":547,"o":0.8838,"t":"2026-06-30T04:00:00Z","v":519083,"vw":0.924564},{"c":1.02,"h":1.0496,"l":0.9319,"n":592,"o":0.95,"t":"2026-07-01T04:00:00Z","v":620795,"vw":1.013202},{"c":1.17,"h":1.24,"l":1.0415,"n":1566,"o":1.0416,"t":"2026-07-02T04:00:00Z","v":1139100,"vw":1.159111},{"c":1.21,"h":1.28,"l":1.05,"n":1118,"o":1.17,"t":"2026-07-06T04:00:00Z","v":1232353,"vw":1.192412},{"c":1.05,"h":1.2,"l":1.04,"n":1043,"o":1.19,"t":"2026-07-07T04:00:00Z","v":644276,"vw":1.108252},{"c":1.14,"h":1.15,"l":1.03,"n":586,"o":1.03,"t":"2026-07-08T04:00:00Z","v":430329,"vw":1.063508},{"c":1.15,"h":1.2,"l":1.11,"n":812,"o":1.13,"t":"2026-07-09T04:00:00Z","v":614315,"vw":1.157633},{"c":1.15,"h":1.19,"l":1.105,"n":673,"o":1.19,"t":"2026-07-10T04:00:00Z","v":369693,"vw":1.143813},{"c":11.39,"h":11.52,"l":10.775,"n":235,"o":11.2001,"t":"2026-07-13T04:00:00Z","v":26257,"vw":11.119893},{"c":12.72,"h":13.09,"l":11.48,"n":672,"o":11.48,"t":"2026-07-14T04:00:00Z","v":106151,"vw":12.658682},{"c":14.31,"h":14.31,"l":12.7034,"n":457,"o":12.98,"t":"2026-07-15T04:00:00Z","v":48873,"vw":13.458307},{"c":14.36,"h":15.17,"l":13,"n":521,"o":14.49,"t":"2026-07-16T04:00:00Z","v":57844,"vw":13.929985},{"c":14.57,"h":15,"l":11.86,"n":432,"o":13.35,"t":"2026-07-17T04:00:00Z","v":35792,"vw":13.583889},{"c":14.7,"h":15.3843,"l":13.93,"n":484,"o":14.3,"t":"2026-07-20T04:00:00Z","v":49212,"vw":14.69648},{"c":14.93,"h":15.29,"l":14.4,"n":421,"o":14.4,"t":"2026-07-21T04:00:00Z","v":47545,"vw":14.877364},{"c":13.14,"h":15.13,"l":12.625,"n":390,"o":14.75,"t":"2026-07-22T04:00:00Z","v":50970,"vw":13.811143},{"c":12.17,"h":12.8087,"l":11.77,"n":269,"o":12.5,"t":"2026-07-23T04:00:00Z","v":26174,"vw":12.231248},{"c":11.3,"h":12.73,"l":11.24,"n":242,"o":12.28,"t":"2026-07-24T04:00:00Z","v":14938,"vw":12.094341},{"c":13.81,"h":14.25,"l":12.39,"n":371,"o":12.4005,"t":"2026-07-27T04:00:00Z","v":38090,"vw":13.274187},{"c":14.77,"h":14.77,"l":12.87,"n":345,"o":13.65,"t":"2026-07-28T04:00:00Z","v":41071,"vw":14.093852},{"c":14.56,"h":15.5856,"l":14.23,"n":377,"o":14.74,"t":"2026-07-29T04:00:00Z","v":71326,"vw":14.726698},{"c":16.33,"h":16.425,"l":14.56,"n":427,"o":15.3,"t":"2026-07-30T04:00:00Z","v":56401,"vw":15.621966},{"c":14.7039,"h":16.6999,"l":14.435,"n":381,"o":16.28,"t":"2026-07-31T04:00:00Z","v":46249,"vw":15.324301},{"c":15.21,"h":16.2616,"l":14.54,"n":404,"o":14.8,"t":"2026-08-03T04:00:00Z","v":36898,"vw":15.188242},{"c":16.16,"h":16.16,"l":14.95,"n":336,"o":15.2,"t":"2026-08-04T04:00:00Z","v":49600,"vw":15.265166},{"c":15,"h":16.6,"l":15,"n":221,"o":15.47,"t":"2026-08-05T04:00:00Z","v":18853,"vw":15.936952},{"c":14.59,"h":14.72,"l":13.85,"n":217,"o":13.8885,"t":"2026-08-06T04:00:00Z","v":24724,"vw":14.326039},{"c":15.545,"h":16.1087,"l":15.01,"n":187,"o":15.035,"t":"2026-08-07T04:00:00Z","v":19953,"vw":15.342219},{"c":12.89,"h":14.8,"l":12.25,"n":606,"o":14.8,"t":"2026-08-10T04:00:00Z","v":50733,"vw":12.808611},{"c":11.71,"h":13.27,"l":11.54,"n":327,"o":12.74,"t":"2026-08-11T04:00:00Z","v":32629,"vw":12.326378},{"c":9.99,"h":11.6,"l":9.904,"n":646,"o":11.6,"t":"2026-08-12T04:00:00Z","v":39604,"vw":10.506243},{"c":10.02,"h":10.5129,"l":9.8,"n":331,"o":9.8,"t":"2026-08-13T04:00:00Z","v":26241,"vw":10.138042},{"c":9.92,"h":10.38,"l":9.7897,"n":366,"o":10.16,"t":"2026-08-14T04:00:00Z","v":34419,"vw":10.150343},{"c":9.5,"h":10.24,"l":9.1437,"n":491,"o":10.24,"t":"2026-08-17T04:00:00Z","v":45235,"vw":9.353885},{"c":9.515,"h":9.6712,"l":9.35,"n":263,"o":9.4214,"t":"2026-08-18T04:00:00Z","v":18234,"vw":9.511536},{"c":10.11,"h":10.41,"l":9.55,"n":363,"o":9.55,"t":"2026-08-19T04:00:00Z","v":36544,"vw":9.996781},{"c":10.472,"h":10.86,"l":10.1,"n":233,"o":10.4783,"t":"2026-08-20T04:00:00Z","v":21349,"vw":10.427306},{"c":11.975,"h":12.11,"l":11.08,"n":606,"o":11.1651,"t":"2026-08-21T04:00:00Z","v":49915,"vw":11.54563},{"c":12.56,"h":12.56,"l":11.5563,"n":281,"o":11.8,"t":"2026-08-24T04:00:00Z","v":28094,"vw":12.025659},{"c":12.74,"h":12.7785,"l":11.8462,"n":312,"o":12.4,"t":"2026-08-25T04:00:00Z","v":32094,"vw":12.312806},{"c":13.0888,"h":13.28,"l":12.065,"n":301,"o":12.9299,"t":"2026-08-26T04:00:00Z","v":26240,"vw":12.644869},{"c":13.722,"h":14.92,"l":12.905,"n":474,"o":13.24,"t":"2026-08-27T04:00:00Z","v":68886,"vw":14.190923},{"c":13.19,"h":13.78,"l":12.91,"n":351,"o":13.78,"t":"2026-08-28T04:00:00Z","v":48131,"vw":13.166903},{"c":13.74,"h":13.94,"l":13.05,"n":434,"o":13.32,"t":"2026-08-31T04:00:00Z","v":156343,"vw":13.557123},{"c":11.8,"h":12.82,"l":11.5091,"n":396,"o":12.82,"t":"2026-09-01T04:00:00Z","v":26968,"vw":12.046841},{"c":11.85,"h":12.65,"l":11.81,"n":152,"o":11.913,"t":"2026-09-02T04:00:00Z","v":10797,"vw":12.207073},{"c":12.86,"h":13.28,"l":12.47,"n":245,"o":12.83,"t":"2026-09-03T04:00:00Z","v":24766,"vw":12.863973},{"c":11.42,"h":12.545,"l":11.2818,"n":335,"o":12.545,"t":"2026-09-04T04:00:00Z","v":22162,"vw":11.723486},{"c":12.02,"h":12.31,"l":11.25,"n":209,"o":11.48,"t":"2026-09-08T04:00:00Z","v":17904,"vw":11.952436},{"c":10.6,"h":11.9399,"l":10.6,"n":356,"o":11.9399,"t":"2026-09-09T04:00:00Z","v":27136,"vw":11.247925},{"c":10.87,"h":11.35,"l":10.11,"n":227,"o":10.2,"t":"2026-09-10T04:00:00Z","v":15530,"vw":10.858624},{"c":10.53,"h":11.15,"l":10.46,"n":185,"o":10.79,"t":"2026-09-11T04:00:00Z","v":12265,"vw":10.864978},{"c":10.91,"h":11.28,"l":10.2,"n":160,"o":10.2,"t":"2026-09-14T04:00:00Z","v":10105,"vw":10.892201},{"c":10.32,"h":10.6,"l":10.2,"n":312,"o":10.52,"t":"2026-09-15T04:00:00Z","v":15629,"vw":10.427961},{"c":10.12,"h":10.48,"l":10.05,"n":440,"o":10.36,"t":"2026-09-16T04:00:00Z","v":82924,"vw":10.23653},{"c":10.45,"h":10.78,"l":10.38,"n":215,"o":10.78,"t":"2026-09-17T04:00:00Z","v":23710,"vw":10.557202},{"c":10.85,"h":10.85,"l":10.4,"n":320,"o":10.7184,"t":"2026-09-18T04:00:00Z","v":37971,"vw":10.641517},{"c":11.4458,"h":12,"l":11.255,"n":191,"o":11.5,"t":"2026-09-21T04:00:00Z","v":15983,"vw":11.656962},{"c":12.0361,"h":12.1,"l":11.28,"n":175,"o":11.88,"t":"2026-09-22T04:00:00Z","v":11494,"vw":11.688674},{"c":11.2938,"h":11.82,"l":11.14,"n":360,"o":11.82,"t":"2026-09-23T04:00:00Z","v":60471,"vw":11.31818},{"c":11.38,"h":11.4,"l":10.97,"n":276,"o":10.97,"t":"2026-09-24T04:00:00Z","v":8297,"vw":11.264694},{"c":11.5,"h":11.64,"l":11.3,"n":144,"o":11.64,"t":"2026-09-25T04:00:00Z","v":16119,"vw":11.386057},{"c":11.357,"h":11.48,"l":11.091,"n":187,"o":11.1,"t":"2026-09-28T04:00:00Z","v":11281,"vw":11.211554},{"c":11.369,"h":12.135,"l":11.315,"n":155,"o":11.5,"t":"2026-09-29T04:00:00Z","v":15831,"vw":11.648052},{"c":11.3291,"h":12.2,"l":11.3291,"n":161,"o":12,"t":"2026-09-30T04:00:00Z","v":16211,"vw":11.981921},{"c":10.5934,"h":11.52,"l":10.09,"n":339,"o":11.52,"t":"2026-10-01T04:00:00Z","v":64773,"vw":10.540004},{"c":10.84,"h":11.64,"l":10.68,"n":324,"o":11.03,"t":"2026-10-02T04:00:00Z","v":39150,"vw":11.147421},{"c":10.16,"h":11.09,"l":10.13,"n":457,"o":11.09,"t":"2026-10-05T04:00:00Z","v":70203,"vw":10.422443},{"c":10.23,"h":10.4799,"l":10.12,"n":215,"o":10.3999,"t":"2026-10-06T04:00:00Z","v":16898,"vw":10.272558},{"c":9.17,"h":9.87,"l":8.98,"n":327,"o":9.76,"t":"2026-10-07T04:00:00Z","v":30482,"vw":9.333604},{"c":9.08,"h":9.21,"l":8.85,"n":219,"o":9,"t":"2026-10-08T04:00:00Z","v":21010,"vw":9.03214},{"c":8.87,"h":9.35,"l":8.75,"n":226,"o":9.35,"t":"2026-10-09T04:00:00Z","v":14971,"vw":8.977376},{"c":8.57,"h":8.95,"l":8.52,"n":156,"o":8.95,"t":"2026-10-12T04:00:00Z","v":7891,"vw":8.662842},{"c":8.1,"h":8.72,"l":8.1,"n":222,"o":8.62,"t":"2026-10-13T04:00:00Z","v":22121,"vw":8.331695},{"c":6.98,"h":7.8385,"l":6.88,"n":493,"o":7.8385,"t":"2026-10-14T04:00:00Z","v":64998,"vw":7.278963},{"c":7.32,"h":7.5,"l":6.5,"n":312,"o":6.63,"t":"2026-10-15T04:00:00Z","v":66996,"vw":7.091713},{"c":6.48,"h":7.07,"l":6.33,"n":348,"o":7.07,"t":"2026-10-16T04:00:00Z","v":54013,"vw":6.592934},{"c":5.48,"h":6.75,"l":5.4,"n":426,"o":6.75,"t":"2026-10-19T04:00:00Z","v":51618,"vw":5.68379},{"c":5.46,"h":5.61,"l":5.23,"n":237,"o":5.23,"t":"2026-10-20T04:00:00Z","v":27779,"vw":5.426334},{"c":5.81,"h":5.8799,"l":5.55,"n":228,"o":5.5853,"t":"2026-10-21T04:00:00Z","v":23139,"vw":5.741289},{"c":5.75,"h":5.97,"l":5.4572,"n":209,"o":5.59,"t":"2026-10-22T04:00:00Z","v":17341,"vw":5.724635}],"volatilityBars":[{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-21T08:00:00Z","v":250,"vw":11.1},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-09-21T09:00:00Z","v":220,"vw":11.1},{"c":11.24,"h":11.25,"l":11.24,"n":6,"o":11.25,"t":"2026-09-21T09:45:00Z","v":360,"vw":11.245},{"c":11.38,"h":11.38,"l":11.38,"n":3,"o":11.38,"t":"2026-09-21T12:00:00Z","v":282,"vw":11.38},{"c":11.49,"h":11.49,"l":11.49,"n":1,"o":11.49,"t":"2026-09-21T13:15:00Z","v":290,"vw":11.49},{"c":11.29,"h":11.5,"l":11.29,"n":12,"o":11.5,"t":"2026-09-21T13:30:00Z","v":1362,"vw":11.466733},{"c":11.255,"h":11.255,"l":11.255,"n":1,"o":11.255,"t":"2026-09-21T13:45:00Z","v":104,"vw":11.255},{"c":11.29,"h":11.365,"l":11.29,"n":13,"o":11.34,"t":"2026-09-21T14:00:00Z","v":1489,"vw":11.330785},{"c":11.255,"h":11.305,"l":11.255,"n":2,"o":11.305,"t":"2026-09-21T14:15:00Z","v":300,"vw":11.288333},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-09-21T14:45:00Z","v":120,"vw":11.44},{"c":11.675,"h":11.675,"l":11.675,"n":3,"o":11.675,"t":"2026-09-21T15:00:00Z","v":109,"vw":11.675},{"c":11.64,"h":11.77,"l":11.64,"n":5,"o":11.72,"t":"2026-09-21T15:30:00Z","v":2237,"vw":11.710909},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-09-21T16:15:00Z","v":1505,"vw":12},{"c":11.8601,"h":11.9499,"l":11.8398,"n":6,"o":11.895,"t":"2026-09-21T16:30:00Z","v":2153,"vw":11.870204},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-09-21T16:45:00Z","v":250,"vw":11.76},{"c":11.5701,"h":11.59,"l":11.5701,"n":6,"o":11.59,"t":"2026-09-21T19:15:00Z","v":922,"vw":11.577351},{"c":11.4458,"h":11.5,"l":11.4458,"n":4,"o":11.5,"t":"2026-09-21T19:45:00Z","v":1304,"vw":11.487492},{"c":11.45,"h":11.45,"l":11.45,"n":1,"o":11.45,"t":"2026-09-21T22:00:00Z","v":127,"vw":11.45},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-09-22T08:00:00Z","v":109,"vw":11.41},{"c":11.88,"h":11.88,"l":11.88,"n":4,"o":11.88,"t":"2026-09-22T13:30:00Z","v":187,"vw":11.88},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-09-22T13:45:00Z","v":168,"vw":11.28},{"c":11.55,"h":11.55,"l":11.47,"n":19,"o":11.47,"t":"2026-09-22T14:45:00Z","v":1394,"vw":11.506997},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-09-22T15:00:00Z","v":123,"vw":11.73},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-09-22T15:30:00Z","v":230,"vw":11.72},{"c":11.54,"h":11.65,"l":11.54,"n":11,"o":11.65,"t":"2026-09-22T15:45:00Z","v":1164,"vw":11.61865},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-22T16:00:00Z","v":300,"vw":11.47},{"c":11.47,"h":11.47,"l":11.47,"n":5,"o":11.47,"t":"2026-09-22T17:00:00Z","v":180,"vw":11.47},{"c":11.4901,"h":11.4901,"l":11.4901,"n":1,"o":11.4901,"t":"2026-09-22T17:30:00Z","v":300,"vw":11.4901},{"c":11.4919,"h":11.6,"l":11.4919,"n":2,"o":11.6,"t":"2026-09-22T17:45:00Z","v":2300,"vw":11.5154},{"c":11.7651,"h":11.7651,"l":11.7651,"n":1,"o":11.7651,"t":"2026-09-22T18:00:00Z","v":192,"vw":11.7651},{"c":11.96,"h":11.96,"l":11.84,"n":10,"o":11.84,"t":"2026-09-22T18:15:00Z","v":728,"vw":11.897343},{"c":11.8,"h":11.8,"l":11.8,"n":4,"o":11.8,"t":"2026-09-22T18:30:00Z","v":500,"vw":11.8},{"c":12.04,"h":12.04,"l":11.96,"n":7,"o":11.96,"t":"2026-09-22T18:45:00Z","v":1553,"vw":12},{"c":12.04,"h":12.04,"l":12.04,"n":6,"o":12.04,"t":"2026-09-22T19:00:00Z","v":207,"vw":12.04},{"c":12.07,"h":12.1,"l":12.07,"n":2,"o":12.1,"t":"2026-09-22T19:30:00Z","v":250,"vw":12.082},{"c":11.7,"h":11.82,"l":11.7,"n":2,"o":11.82,"t":"2026-09-23T13:30:00Z","v":2497,"vw":11.815194},{"c":11.52,"h":11.74,"l":11.51,"n":8,"o":11.74,"t":"2026-09-23T13:45:00Z","v":532,"vw":11.56},{"c":11.54,"h":11.54,"l":11.54,"n":2,"o":11.54,"t":"2026-09-23T14:00:00Z","v":501,"vw":11.54},{"c":11.3824,"h":11.3824,"l":11.3824,"n":1,"o":11.3824,"t":"2026-09-23T14:15:00Z","v":300,"vw":11.3824},{"c":11.32,"h":11.385,"l":11.14,"n":218,"o":11.385,"t":"2026-09-23T14:30:00Z","v":49223,"vw":11.297693},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-09-23T16:45:00Z","v":830,"vw":11.33},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-09-23T17:15:00Z","v":150,"vw":11.24},{"c":11.2512,"h":11.2512,"l":11.2512,"n":1,"o":11.2512,"t":"2026-09-23T17:45:00Z","v":100,"vw":11.2512},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-09-23T18:00:00Z","v":400,"vw":11.27},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-09-23T19:00:00Z","v":100,"vw":11.25},{"c":11.3266,"h":11.34,"l":11.16,"n":14,"o":11.162,"t":"2026-09-23T19:15:00Z","v":1996,"vw":11.229614},{"c":11.18,"h":11.285,"l":11.18,"n":4,"o":11.285,"t":"2026-09-23T19:30:00Z","v":2621,"vw":11.184038},{"c":11,"h":11,"l":11,"n":11,"o":11,"t":"2026-09-24T11:30:00Z","v":1436,"vw":11},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-09-24T11:45:00Z","v":454,"vw":10.9},{"c":11.11,"h":11.11,"l":11.11,"n":20,"o":11.11,"t":"2026-09-24T13:15:00Z","v":516,"vw":11.11},{"c":10.97,"h":10.97,"l":10.97,"n":3,"o":10.97,"t":"2026-09-24T13:45:00Z","v":400,"vw":10.97},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-09-24T14:30:00Z","v":110,"vw":11.27},{"c":11.12,"h":11.12,"l":11.12,"n":2,"o":11.12,"t":"2026-09-24T14:45:00Z","v":200,"vw":11.12},{"c":11,"h":11,"l":11,"n":3,"o":11,"t":"2026-09-24T15:00:00Z","v":302,"vw":11},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-09-24T15:15:00Z","v":200,"vw":11.01},{"c":11.287,"h":11.35,"l":11.287,"n":2,"o":11.35,"t":"2026-09-24T16:30:00Z","v":1028,"vw":11.329531},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-09-24T16:45:00Z","v":200,"vw":11.33},{"c":11.2,"h":11.2,"l":11.2,"n":2,"o":11.2,"t":"2026-09-24T17:45:00Z","v":347,"vw":11.2},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-09-24T18:15:00Z","v":343,"vw":11.4},{"c":11.38,"h":11.38,"l":11.34,"n":8,"o":11.34,"t":"2026-09-24T19:45:00Z","v":2000,"vw":11.351},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-09-25T08:00:00Z","v":272,"vw":11.55},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-25T08:30:00Z","v":241,"vw":11.6},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-09-25T12:00:00Z","v":184,"vw":11.6},{"c":11.44,"h":11.64,"l":11.4072,"n":10,"o":11.64,"t":"2026-09-25T13:30:00Z","v":1061,"vw":11.501176},{"c":11.44,"h":11.44,"l":11.44,"n":4,"o":11.44,"t":"2026-09-25T13:45:00Z","v":763,"vw":11.44},{"c":11.32,"h":11.33,"l":11.32,"n":21,"o":11.33,"t":"2026-09-25T14:00:00Z","v":5331,"vw":11.329804},{"c":11.44,"h":11.44,"l":11.44,"n":2,"o":11.44,"t":"2026-09-25T14:15:00Z","v":150,"vw":11.44},{"c":11.4101,"h":11.4101,"l":11.4101,"n":1,"o":11.4101,"t":"2026-09-25T14:45:00Z","v":200,"vw":11.4101},{"c":11.555,"h":11.555,"l":11.555,"n":1,"o":11.555,"t":"2026-09-25T17:00:00Z","v":100,"vw":11.555},{"c":11.525,"h":11.525,"l":11.525,"n":1,"o":11.525,"t":"2026-09-25T17:15:00Z","v":1500,"vw":11.525},{"c":11.3,"h":11.3,"l":11.3,"n":4,"o":11.3,"t":"2026-09-25T17:30:00Z","v":1992,"vw":11.3},{"c":11.5,"h":11.5,"l":11.45,"n":4,"o":11.45,"t":"2026-09-25T19:45:00Z","v":558,"vw":11.489223},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-09-25T22:00:00Z","v":264,"vw":11.45},{"c":11.45,"h":11.45,"l":11.45,"n":11,"o":11.45,"t":"2026-09-25T23:00:00Z","v":2915,"vw":11.45},{"c":11.2,"h":11.2,"l":11.2,"n":8,"o":11.2,"t":"2026-09-28T08:00:00Z","v":348,"vw":11.2},{"c":11,"h":11,"l":11,"n":4,"o":11,"t":"2026-09-28T09:00:00Z","v":348,"vw":11},{"c":11.12,"h":11.12,"l":11.12,"n":3,"o":11.12,"t":"2026-09-28T09:30:00Z","v":160,"vw":11.12},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-28T11:30:00Z","v":100,"vw":11.26},{"c":11.155,"h":11.155,"l":11.091,"n":8,"o":11.1,"t":"2026-09-28T13:30:00Z","v":2638,"vw":11.132769},{"c":11.2371,"h":11.33,"l":11.2371,"n":4,"o":11.33,"t":"2026-09-28T13:45:00Z","v":1278,"vw":11.273503},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-09-28T14:00:00Z","v":100,"vw":11.34},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-09-28T15:00:00Z","v":100,"vw":11.12},{"c":11.24,"h":11.24,"l":11.24,"n":4,"o":11.24,"t":"2026-09-28T15:15:00Z","v":164,"vw":11.24},{"c":11.14,"h":11.14,"l":11.14,"n":6,"o":11.14,"t":"2026-09-28T15:45:00Z","v":1803,"vw":11.14},{"c":11.14,"h":11.16,"l":11.14,"n":3,"o":11.16,"t":"2026-09-28T16:00:00Z","v":543,"vw":11.156317},{"c":11.38,"h":11.39,"l":11.36,"n":6,"o":11.36,"t":"2026-09-28T16:15:00Z","v":501,"vw":11.376},{"c":11.29,"h":11.29,"l":11.29,"n":1,"o":11.29,"t":"2026-09-28T16:30:00Z","v":100,"vw":11.29},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-09-28T17:00:00Z","v":100,"vw":11.33},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-28T18:15:00Z","v":200,"vw":11.31},{"c":11.48,"h":11.48,"l":11.43,"n":10,"o":11.44,"t":"2026-09-28T18:45:00Z","v":606,"vw":11.441667},{"c":11.28,"h":11.28,"l":11.28,"n":2,"o":11.28,"t":"2026-09-28T19:45:00Z","v":310,"vw":11.28},{"c":11.42,"h":11.42,"l":11.42,"n":1,"o":11.42,"t":"2026-09-28T21:30:00Z","v":400,"vw":11.42},{"c":11.64,"h":11.64,"l":11.64,"n":1,"o":11.64,"t":"2026-09-29T12:30:00Z","v":100,"vw":11.64},{"c":11.865,"h":11.865,"l":11.5,"n":13,"o":11.5,"t":"2026-09-29T13:30:00Z","v":809,"vw":11.633431},{"c":12.065,"h":12.065,"l":11.7801,"n":17,"o":11.7801,"t":"2026-09-29T13:45:00Z","v":3849,"vw":11.973051},{"c":12.135,"h":12.135,"l":12.0012,"n":2,"o":12.0012,"t":"2026-09-29T14:00:00Z","v":676,"vw":12.036036},{"c":11.9693,"h":11.9693,"l":11.9693,"n":1,"o":11.9693,"t":"2026-09-29T14:30:00Z","v":200,"vw":11.9693},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-29T14:45:00Z","v":120,"vw":12},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-29T15:15:00Z","v":500,"vw":11.66},{"c":11.4372,"h":11.4372,"l":11.4372,"n":2,"o":11.4372,"t":"2026-09-29T15:45:00Z","v":134,"vw":11.4372},{"c":11.48,"h":11.48,"l":11.43,"n":29,"o":11.43,"t":"2026-09-29T19:15:00Z","v":7900,"vw":11.460037},{"c":11.315,"h":11.315,"l":11.315,"n":1,"o":11.315,"t":"2026-09-29T19:30:00Z","v":165,"vw":11.315},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-09-29T20:15:00Z","v":153,"vw":11.26},{"c":11.61,"h":11.61,"l":11.6,"n":10,"o":11.6,"t":"2026-09-30T12:30:00Z","v":821,"vw":11.607013},{"c":11.85,"h":11.85,"l":11.85,"n":4,"o":11.85,"t":"2026-09-30T13:00:00Z","v":500,"vw":11.85},{"c":11.83,"h":11.8302,"l":11.83,"n":2,"o":11.8302,"t":"2026-09-30T13:15:00Z","v":200,"vw":11.8301},{"c":12,"h":12.03,"l":12,"n":16,"o":12,"t":"2026-09-30T13:30:00Z","v":1772,"vw":12.004427},{"c":11.8405,"h":11.9927,"l":11.8405,"n":12,"o":11.9927,"t":"2026-09-30T13:45:00Z","v":2030,"vw":11.939959},{"c":12.2,"h":12.2,"l":12.06,"n":6,"o":12.06,"t":"2026-09-30T14:00:00Z","v":2205,"vw":12.187727},{"c":11.96,"h":12.2,"l":11.96,"n":7,"o":12.2,"t":"2026-09-30T14:15:00Z","v":2312,"vw":12.07566},{"c":11.98,"h":11.98,"l":11.98,"n":7,"o":11.98,"t":"2026-09-30T14:30:00Z","v":837,"vw":11.98},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-09-30T15:45:00Z","v":1012,"vw":11.95},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-09-30T16:00:00Z","v":350,"vw":12},{"c":11.744,"h":11.86,"l":11.744,"n":4,"o":11.86,"t":"2026-09-30T17:15:00Z","v":731,"vw":11.788572},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-30T17:45:00Z","v":200,"vw":11.9},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-09-30T18:00:00Z","v":100,"vw":11.89},{"c":11.8567,"h":11.8567,"l":11.8567,"n":1,"o":11.8567,"t":"2026-09-30T18:15:00Z","v":1000,"vw":11.8567},{"c":11.5,"h":11.535,"l":11.5,"n":4,"o":11.535,"t":"2026-09-30T19:30:00Z","v":685,"vw":11.505344},{"c":11.35,"h":11.35,"l":11.23,"n":7,"o":11.23,"t":"2026-10-01T08:00:00Z","v":811,"vw":11.281429},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-10-01T08:15:00Z","v":200,"vw":11.35},{"c":11.4,"h":11.4,"l":11.4,"n":4,"o":11.4,"t":"2026-10-01T12:00:00Z","v":200,"vw":11.4},{"c":11.33,"h":11.33,"l":11.33,"n":4,"o":11.33,"t":"2026-10-01T13:00:00Z","v":403,"vw":11.33},{"c":11.1792,"h":11.52,"l":11.1501,"n":18,"o":11.52,"t":"2026-10-01T13:30:00Z","v":8087,"vw":11.206686},{"c":10.82,"h":11.13,"l":10.82,"n":34,"o":11.13,"t":"2026-10-01T13:45:00Z","v":4185,"vw":10.85932},{"c":10.78,"h":10.78,"l":10.72,"n":5,"o":10.7547,"t":"2026-10-01T14:00:00Z","v":608,"vw":10.755783},{"c":10.54,"h":10.695,"l":10.53,"n":9,"o":10.695,"t":"2026-10-01T14:15:00Z","v":1920,"vw":10.61576},{"c":10.5,"h":10.57,"l":10.5,"n":7,"o":10.55,"t":"2026-10-01T14:30:00Z","v":792,"vw":10.527703},{"c":10.2305,"h":10.27,"l":10.2,"n":20,"o":10.2,"t":"2026-10-01T14:45:00Z","v":2250,"vw":10.224815},{"c":10.41,"h":10.41,"l":10.3,"n":46,"o":10.31,"t":"2026-10-01T15:00:00Z","v":8784,"vw":10.347687},{"c":10.3,"h":10.37,"l":10.22,"n":42,"o":10.22,"t":"2026-10-01T15:30:00Z","v":13658,"vw":10.291488},{"c":10.09,"h":10.21,"l":10.09,"n":5,"o":10.1251,"t":"2026-10-01T15:45:00Z","v":1740,"vw":10.101516},{"c":10.12,"h":10.12,"l":10.09,"n":4,"o":10.09,"t":"2026-10-01T16:00:00Z","v":1708,"vw":10.099022},{"c":10.3,"h":10.34,"l":10.3,"n":4,"o":10.34,"t":"2026-10-01T16:30:00Z","v":441,"vw":10.32},{"c":10.5,"h":10.5,"l":10.38,"n":2,"o":10.38,"t":"2026-10-01T17:15:00Z","v":3099,"vw":10.383988},{"c":10.6764,"h":10.6764,"l":10.65,"n":4,"o":10.65,"t":"2026-10-01T17:30:00Z","v":1064,"vw":10.67015},{"c":10.58,"h":10.617,"l":10.58,"n":4,"o":10.617,"t":"2026-10-01T17:45:00Z","v":961,"vw":10.612934},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-01T18:00:00Z","v":150,"vw":10.49},{"c":10.71,"h":10.71,"l":10.62,"n":3,"o":10.62,"t":"2026-10-01T18:15:00Z","v":2855,"vw":10.629786},{"c":10.68,"h":10.68,"l":10.6187,"n":4,"o":10.67,"t":"2026-10-01T18:30:00Z","v":715,"vw":10.634786},{"c":10.5821,"h":10.5821,"l":10.58,"n":2,"o":10.58,"t":"2026-10-01T18:45:00Z","v":8000,"vw":10.581313},{"c":10.7199,"h":10.7199,"l":10.665,"n":2,"o":10.665,"t":"2026-10-01T19:30:00Z","v":280,"vw":10.690489},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-02T09:45:00Z","v":420,"vw":10.7},{"c":10.7,"h":10.7,"l":10.6,"n":3,"o":10.6,"t":"2026-10-02T11:45:00Z","v":1938,"vw":10.677399},{"c":10.68,"h":10.68,"l":10.68,"n":2,"o":10.68,"t":"2026-10-02T12:00:00Z","v":400,"vw":10.68},{"c":10.83,"h":10.83,"l":10.78,"n":25,"o":10.78,"t":"2026-10-02T12:30:00Z","v":1917,"vw":10.815907},{"c":10.86,"h":10.86,"l":10.86,"n":32,"o":10.86,"t":"2026-10-02T12:45:00Z","v":3153,"vw":10.86},{"c":10.92,"h":10.92,"l":10.92,"n":4,"o":10.92,"t":"2026-10-02T13:00:00Z","v":3128,"vw":10.92},{"c":11.08,"h":11.1,"l":11.01,"n":11,"o":11.01,"t":"2026-10-02T13:15:00Z","v":798,"vw":11.068141},{"c":11.2267,"h":11.29,"l":11,"n":45,"o":11.03,"t":"2026-10-02T13:30:00Z","v":12450,"vw":11.136146},{"c":11.4601,"h":11.64,"l":11.4601,"n":7,"o":11.64,"t":"2026-10-02T13:45:00Z","v":958,"vw":11.518044},{"c":11.605,"h":11.64,"l":11.5,"n":11,"o":11.5,"t":"2026-10-02T14:00:00Z","v":3161,"vw":11.520594},{"c":11.5082,"h":11.5082,"l":11.5082,"n":2,"o":11.5082,"t":"2026-10-02T14:15:00Z","v":216,"vw":11.5082},{"c":11.365,"h":11.365,"l":11.36,"n":2,"o":11.36,"t":"2026-10-02T14:30:00Z","v":600,"vw":11.364167},{"c":11.51,"h":11.51,"l":11.5,"n":2,"o":11.5,"t":"2026-10-02T14:45:00Z","v":1211,"vw":11.509174},{"c":11.0861,"h":11.0861,"l":11.0861,"n":1,"o":11.0861,"t":"2026-10-02T16:15:00Z","v":600,"vw":11.0861},{"c":11.06,"h":11.0636,"l":11.06,"n":2,"o":11.0636,"t":"2026-10-02T16:30:00Z","v":1222,"vw":11.062946},{"c":11.005,"h":11.005,"l":11.005,"n":1,"o":11.005,"t":"2026-10-02T17:00:00Z","v":100,"vw":11.005},{"c":10.87,"h":10.87,"l":10.87,"n":6,"o":10.87,"t":"2026-10-02T18:00:00Z","v":118,"vw":10.87},{"c":10.81,"h":10.81,"l":10.81,"n":4,"o":10.81,"t":"2026-10-02T18:15:00Z","v":116,"vw":10.81},{"c":10.735,"h":10.735,"l":10.735,"n":1,"o":10.735,"t":"2026-10-02T18:30:00Z","v":700,"vw":10.735},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-02T18:45:00Z","v":1000,"vw":10.74},{"c":10.7001,"h":10.7001,"l":10.7001,"n":1,"o":10.7001,"t":"2026-10-02T19:00:00Z","v":140,"vw":10.7001},{"c":10.705,"h":10.705,"l":10.68,"n":7,"o":10.7,"t":"2026-10-02T19:15:00Z","v":911,"vw":10.698889},{"c":10.84,"h":10.8759,"l":10.84,"n":7,"o":10.855,"t":"2026-10-02T19:30:00Z","v":1217,"vw":10.855492},{"c":10.84,"h":10.9324,"l":10.84,"n":14,"o":10.84,"t":"2026-10-02T19:45:00Z","v":1170,"vw":10.888905},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-05T08:00:00Z","v":100,"vw":10.86},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-10-05T13:30:00Z","v":100,"vw":11.09},{"c":10.7609,"h":10.96,"l":10.7609,"n":6,"o":10.96,"t":"2026-10-05T13:45:00Z","v":911,"vw":10.785511},{"c":10.98,"h":10.98,"l":10.86,"n":9,"o":10.86,"t":"2026-10-05T14:00:00Z","v":1318,"vw":10.897523},{"c":10.85,"h":10.9,"l":10.85,"n":3,"o":10.9,"t":"2026-10-05T14:15:00Z","v":550,"vw":10.868215},{"c":10.59,"h":10.62,"l":10.5,"n":40,"o":10.62,"t":"2026-10-05T14:30:00Z","v":2696,"vw":10.574809},{"c":10.4094,"h":10.4094,"l":10.4094,"n":1,"o":10.4094,"t":"2026-10-05T14:45:00Z","v":500,"vw":10.4094},{"c":10.33,"h":10.425,"l":10.32,"n":16,"o":10.425,"t":"2026-10-05T15:00:00Z","v":2078,"vw":10.37619},{"c":10.25,"h":10.369,"l":10.25,"n":19,"o":10.369,"t":"2026-10-05T15:45:00Z","v":998,"vw":10.275911},{"c":10.22,"h":10.3195,"l":10.16,"n":31,"o":10.3195,"t":"2026-10-05T16:00:00Z","v":7825,"vw":10.198405},{"c":10.25,"h":10.28,"l":10.2,"n":32,"o":10.2,"t":"2026-10-05T16:15:00Z","v":11082,"vw":10.256485},{"c":10.3245,"h":10.33,"l":10.3245,"n":3,"o":10.33,"t":"2026-10-05T16:30:00Z","v":1000,"vw":10.328899},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-05T18:00:00Z","v":300,"vw":10.42},{"c":10.6083,"h":10.6083,"l":10.39,"n":109,"o":10.39,"t":"2026-10-05T18:15:00Z","v":36403,"vw":10.486017},{"c":10.555,"h":10.555,"l":10.555,"n":1,"o":10.555,"t":"2026-10-05T19:30:00Z","v":200,"vw":10.555},{"c":10.16,"h":10.5,"l":10.13,"n":13,"o":10.5,"t":"2026-10-05T19:45:00Z","v":759,"vw":10.260155},{"c":10.33,"h":10.33,"l":10.33,"n":7,"o":10.33,"t":"2026-10-05T20:15:00Z","v":500,"vw":10.33},{"c":10.3517,"h":10.3517,"l":10.35,"n":3,"o":10.35,"t":"2026-10-05T21:30:00Z","v":278,"vw":10.350687},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-06T11:45:00Z","v":318,"vw":10.4},{"c":10.3919,"h":10.4136,"l":10.3919,"n":2,"o":10.4136,"t":"2026-10-06T12:15:00Z","v":850,"vw":10.398282},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-06T12:45:00Z","v":107,"vw":10.4},{"c":10.3607,"h":10.3999,"l":10.3607,"n":3,"o":10.3999,"t":"2026-10-06T13:30:00Z","v":801,"vw":10.3754},{"c":10.4,"h":10.4,"l":10.31,"n":6,"o":10.31,"t":"2026-10-06T13:45:00Z","v":678,"vw":10.344915},{"c":10.41,"h":10.4799,"l":10.41,"n":3,"o":10.4799,"t":"2026-10-06T14:00:00Z","v":681,"vw":10.420386},{"c":10.4145,"h":10.4145,"l":10.4145,"n":1,"o":10.4145,"t":"2026-10-06T14:15:00Z","v":100,"vw":10.4145},{"c":10.26,"h":10.39,"l":10.26,"n":13,"o":10.39,"t":"2026-10-06T14:30:00Z","v":1012,"vw":10.332222},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-06T14:45:00Z","v":108,"vw":10.31},{"c":10.2901,"h":10.2901,"l":10.2901,"n":1,"o":10.2901,"t":"2026-10-06T15:15:00Z","v":600,"vw":10.2901},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-06T16:45:00Z","v":100,"vw":10.23},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-06T17:00:00Z","v":541,"vw":10.2},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-06T17:15:00Z","v":100,"vw":10.19},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-06T17:30:00Z","v":101,"vw":10.22},{"c":10.26,"h":10.28,"l":10.26,"n":12,"o":10.28,"t":"2026-10-06T17:45:00Z","v":4900,"vw":10.262083},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-10-06T18:00:00Z","v":169,"vw":10.27},{"c":10.3385,"h":10.3385,"l":10.3385,"n":1,"o":10.3385,"t":"2026-10-06T18:15:00Z","v":222,"vw":10.3385},{"c":10.23,"h":10.29,"l":10.23,"n":8,"o":10.28,"t":"2026-10-06T18:30:00Z","v":3000,"vw":10.259333},{"c":10.16,"h":10.16,"l":10.16,"n":5,"o":10.16,"t":"2026-10-06T18:45:00Z","v":283,"vw":10.16},{"c":10.1248,"h":10.13,"l":10.12,"n":3,"o":10.13,"t":"2026-10-06T19:30:00Z","v":1050,"vw":10.124838},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-06T19:45:00Z","v":226,"vw":10.23},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-10-07T11:30:00Z","v":1002,"vw":10},{"c":9.961,"h":9.97,"l":9.961,"n":5,"o":9.97,"t":"2026-10-07T11:45:00Z","v":567,"vw":9.962811},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-07T12:45:00Z","v":500,"vw":9.96},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-07T13:15:00Z","v":210,"vw":9.93},{"c":9.7084,"h":9.76,"l":9.7,"n":10,"o":9.76,"t":"2026-10-07T13:30:00Z","v":1707,"vw":9.720075},{"c":9.61,"h":9.87,"l":9.61,"n":39,"o":9.7404,"t":"2026-10-07T13:45:00Z","v":2145,"vw":9.757389},{"c":9.5601,"h":9.5601,"l":9.5601,"n":2,"o":9.5601,"t":"2026-10-07T14:00:00Z","v":355,"vw":9.5601},{"c":9.64,"h":9.6449,"l":9.64,"n":2,"o":9.6449,"t":"2026-10-07T14:15:00Z","v":347,"vw":9.643135},{"c":9.52,"h":9.62,"l":9.52,"n":17,"o":9.6,"t":"2026-10-07T14:30:00Z","v":4130,"vw":9.5825},{"c":9.43,"h":9.445,"l":9.42,"n":3,"o":9.445,"t":"2026-10-07T14:45:00Z","v":700,"vw":9.425},{"c":9.2,"h":9.23,"l":9.2,"n":6,"o":9.23,"t":"2026-10-07T15:00:00Z","v":1275,"vw":9.205708},{"c":9.2,"h":9.25,"l":9.161,"n":10,"o":9.25,"t":"2026-10-07T15:15:00Z","v":3965,"vw":9.236411},{"c":9.2475,"h":9.2475,"l":9.2475,"n":1,"o":9.2475,"t":"2026-10-07T15:30:00Z","v":200,"vw":9.2475},{"c":9.255,"h":9.255,"l":9.22,"n":4,"o":9.24,"t":"2026-10-07T15:45:00Z","v":745,"vw":9.238148},{"c":9.1,"h":9.16,"l":9.1,"n":5,"o":9.16,"t":"2026-10-07T16:15:00Z","v":947,"vw":9.132154},{"c":9.1755,"h":9.189,"l":9.1755,"n":10,"o":9.18,"t":"2026-10-07T16:30:00Z","v":1000,"vw":9.180449},{"c":9,"h":9.035,"l":9,"n":9,"o":9.035,"t":"2026-10-07T16:45:00Z","v":1118,"vw":9.008187},{"c":9,"h":9,"l":8.98,"n":4,"o":8.98,"t":"2026-10-07T17:00:00Z","v":1253,"vw":8.995},{"c":9.05,"h":9.05,"l":9,"n":8,"o":9,"t":"2026-10-07T17:15:00Z","v":1199,"vw":9.00455},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-07T17:30:00Z","v":633,"vw":9.05},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-07T17:45:00Z","v":500,"vw":9.11},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-07T18:30:00Z","v":100,"vw":9.2},{"c":9.24,"h":9.24,"l":9.22,"n":9,"o":9.22,"t":"2026-10-07T18:45:00Z","v":1361,"vw":9.221845},{"c":9.215,"h":9.24,"l":9.215,"n":10,"o":9.24,"t":"2026-10-07T19:15:00Z","v":1100,"vw":9.237232},{"c":9.145,"h":9.145,"l":9.145,"n":3,"o":9.145,"t":"2026-10-07T19:30:00Z","v":303,"vw":9.145},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-07T19:45:00Z","v":591,"vw":9.17},{"c":9,"h":9,"l":9,"n":8,"o":9,"t":"2026-10-08T11:15:00Z","v":307,"vw":9},{"c":8.92,"h":9.0809,"l":8.92,"n":50,"o":9,"t":"2026-10-08T13:30:00Z","v":6617,"vw":9.007164},{"c":8.96,"h":8.981,"l":8.96,"n":2,"o":8.981,"t":"2026-10-08T13:45:00Z","v":329,"vw":8.974617},{"c":9.185,"h":9.185,"l":8.994,"n":3,"o":8.994,"t":"2026-10-08T14:00:00Z","v":344,"vw":9.123329},{"c":9.13,"h":9.21,"l":9.13,"n":2,"o":9.21,"t":"2026-10-08T14:15:00Z","v":600,"vw":9.143333},{"c":8.9401,"h":8.9401,"l":8.9401,"n":1,"o":8.9401,"t":"2026-10-08T15:15:00Z","v":100,"vw":8.9401},{"c":8.85,"h":8.885,"l":8.85,"n":2,"o":8.885,"t":"2026-10-08T16:00:00Z","v":300,"vw":8.861667},{"c":8.99,"h":9.01,"l":8.99,"n":8,"o":9.01,"t":"2026-10-08T16:15:00Z","v":552,"vw":9.0025},{"c":8.9843,"h":8.9843,"l":8.95,"n":3,"o":8.95,"t":"2026-10-08T16:45:00Z","v":250,"vw":8.96715},{"c":8.8979,"h":8.9101,"l":8.8801,"n":6,"o":8.9101,"t":"2026-10-08T17:00:00Z","v":1101,"vw":8.892627},{"c":8.9501,"h":8.9501,"l":8.9501,"n":2,"o":8.9501,"t":"2026-10-08T17:15:00Z","v":140,"vw":8.9501},{"c":9,"h":9,"l":8.9024,"n":3,"o":8.9024,"t":"2026-10-08T17:30:00Z","v":1200,"vw":8.954367},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-08T18:15:00Z","v":450,"vw":8.91},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-08T19:00:00Z","v":100,"vw":8.9},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-08T19:30:00Z","v":3200,"vw":9.09},{"c":9.08,"h":9.11,"l":9.0772,"n":6,"o":9.0772,"t":"2026-10-08T19:45:00Z","v":4017,"vw":9.10693},{"c":9.25,"h":9.27,"l":9.25,"n":5,"o":9.27,"t":"2026-10-09T12:00:00Z","v":1005,"vw":9.252002},{"c":9.3,"h":9.31,"l":9.3,"n":4,"o":9.31,"t":"2026-10-09T12:30:00Z","v":999,"vw":9.306667},{"c":9.29,"h":9.35,"l":9.29,"n":2,"o":9.35,"t":"2026-10-09T13:30:00Z","v":1000,"vw":9.31436},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-09T14:00:00Z","v":500,"vw":9.29},{"c":9.3,"h":9.3,"l":9.29,"n":3,"o":9.29,"t":"2026-10-09T14:30:00Z","v":894,"vw":9.298824},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-09T15:00:00Z","v":100,"vw":9.25},{"c":9,"h":9.12,"l":9,"n":11,"o":9.12,"t":"2026-10-09T16:00:00Z","v":445,"vw":9.04},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-09T16:30:00Z","v":200,"vw":9.02},{"c":8.92,"h":8.94,"l":8.92,"n":6,"o":8.94,"t":"2026-10-09T17:30:00Z","v":297,"vw":8.93},{"c":8.86,"h":8.86,"l":8.85,"n":4,"o":8.85,"t":"2026-10-09T17:45:00Z","v":640,"vw":8.858333},{"c":8.84,"h":8.95,"l":8.84,"n":5,"o":8.95,"t":"2026-10-09T18:15:00Z","v":1187,"vw":8.874313},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-09T19:15:00Z","v":100,"vw":8.76},{"c":8.8,"h":8.8,"l":8.75,"n":9,"o":8.75,"t":"2026-10-09T19:30:00Z","v":2375,"vw":8.759028},{"c":8.87,"h":8.885,"l":8.87,"n":6,"o":8.885,"t":"2026-10-09T19:45:00Z","v":1407,"vw":8.877078},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-09T21:15:00Z","v":792,"vw":8.98},{"c":8.93,"h":8.95,"l":8.9,"n":9,"o":8.95,"t":"2026-10-12T13:45:00Z","v":835,"vw":8.91625},{"c":8.76,"h":8.815,"l":8.76,"n":10,"o":8.815,"t":"2026-10-12T14:00:00Z","v":490,"vw":8.79375},{"c":8.66,"h":8.75,"l":8.66,"n":11,"o":8.7201,"t":"2026-10-12T14:30:00Z","v":758,"vw":8.7172},{"c":8.6983,"h":8.6983,"l":8.6983,"n":2,"o":8.6983,"t":"2026-10-12T14:45:00Z","v":104,"vw":8.6983},{"c":8.6998,"h":8.6998,"l":8.6998,"n":1,"o":8.6998,"t":"2026-10-12T15:00:00Z","v":300,"vw":8.6998},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-12T15:30:00Z","v":106,"vw":8.61},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-12T16:00:00Z","v":200,"vw":8.62},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-12T17:00:00Z","v":500,"vw":8.52},{"c":8.55,"h":8.55,"l":8.54,"n":4,"o":8.54,"t":"2026-10-12T19:00:00Z","v":310,"vw":8.543333},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-12T19:15:00Z","v":100,"vw":8.54},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-12T19:30:00Z","v":125,"vw":8.6},{"c":8.57,"h":8.59,"l":8.57,"n":9,"o":8.585,"t":"2026-10-12T19:45:00Z","v":2272,"vw":8.581448},{"c":8.6188,"h":8.6188,"l":8.6188,"n":1,"o":8.6188,"t":"2026-10-12T23:00:00Z","v":464,"vw":8.6188},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-13T13:30:00Z","v":200,"vw":8.62},{"c":8.72,"h":8.72,"l":8.62,"n":13,"o":8.62,"t":"2026-10-13T14:00:00Z","v":2629,"vw":8.675876},{"c":8.545,"h":8.6,"l":8.5,"n":10,"o":8.6,"t":"2026-10-13T14:15:00Z","v":1202,"vw":8.53125},{"c":8.39,"h":8.4,"l":8.36,"n":32,"o":8.4,"t":"2026-10-13T14:30:00Z","v":3572,"vw":8.392724},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-13T14:45:00Z","v":104,"vw":8.35},{"c":8.3081,"h":8.3081,"l":8.2543,"n":5,"o":8.2543,"t":"2026-10-13T15:00:00Z","v":1624,"vw":8.270704},{"c":8.22,"h":8.25,"l":8.22,"n":7,"o":8.25,"t":"2026-10-13T15:15:00Z","v":1003,"vw":8.233498},{"c":8.1675,"h":8.19,"l":8.1675,"n":3,"o":8.19,"t":"2026-10-13T15:30:00Z","v":1435,"vw":8.169545},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-13T16:00:00Z","v":200,"vw":8.17},{"c":8.17,"h":8.18,"l":8.15,"n":8,"o":8.15,"t":"2026-10-13T16:15:00Z","v":739,"vw":8.168588},{"c":8.239,"h":8.239,"l":8.239,"n":2,"o":8.239,"t":"2026-10-13T16:30:00Z","v":1040,"vw":8.239},{"c":8.2583,"h":8.2583,"l":8.2583,"n":1,"o":8.2583,"t":"2026-10-13T16:45:00Z","v":838,"vw":8.2583},{"c":8.22,"h":8.22,"l":8.16,"n":2,"o":8.16,"t":"2026-10-13T17:45:00Z","v":630,"vw":8.172381},{"c":8.31,"h":8.31,"l":8.26,"n":5,"o":8.26,"t":"2026-10-13T18:00:00Z","v":630,"vw":8.301667},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-13T18:30:00Z","v":125,"vw":8.26},{"c":8.25,"h":8.2515,"l":8.22,"n":4,"o":8.22,"t":"2026-10-13T18:45:00Z","v":1330,"vw":8.227241},{"c":8.25,"h":8.25,"l":8.2,"n":4,"o":8.21,"t":"2026-10-13T19:00:00Z","v":2165,"vw":8.224517},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-13T19:45:00Z","v":807,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-14T12:30:00Z","v":176,"vw":8.1},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-10-14T13:00:00Z","v":296,"vw":7.9},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-14T13:15:00Z","v":610,"vw":7.88},{"c":7.615,"h":7.8385,"l":7.6,"n":31,"o":7.8385,"t":"2026-10-14T13:30:00Z","v":5983,"vw":7.72699},{"c":7.551,"h":7.7,"l":7.551,"n":30,"o":7.68,"t":"2026-10-14T13:45:00Z","v":5877,"vw":7.66623},{"c":7.33,"h":7.61,"l":7.32,"n":35,"o":7.61,"t":"2026-10-14T14:00:00Z","v":3880,"vw":7.46055},{"c":7.3282,"h":7.35,"l":7.31,"n":8,"o":7.322,"t":"2026-10-14T14:15:00Z","v":831,"vw":7.326576},{"c":7.4595,"h":7.4595,"l":7.2866,"n":7,"o":7.3,"t":"2026-10-14T14:30:00Z","v":4633,"vw":7.363495},{"c":7.41,"h":7.5199,"l":7.41,"n":9,"o":7.47,"t":"2026-10-14T14:45:00Z","v":4992,"vw":7.476669},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-14T15:00:00Z","v":233,"vw":7.35},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-14T15:15:00Z","v":652,"vw":7.34},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-14T15:30:00Z","v":510,"vw":7.25},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-14T15:45:00Z","v":1031,"vw":7.16},{"c":7.1851,"h":7.24,"l":7.1851,"n":9,"o":7.19,"t":"2026-10-14T16:00:00Z","v":425,"vw":7.207525},{"c":7.19,"h":7.22,"l":7.19,"n":8,"o":7.22,"t":"2026-10-14T16:15:00Z","v":3000,"vw":7.209842},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-14T16:30:00Z","v":2033,"vw":7.25},{"c":7.0801,"h":7.12,"l":7.0801,"n":5,"o":7.12,"t":"2026-10-14T16:45:00Z","v":1940,"vw":7.100589},{"c":7.0834,"h":7.095,"l":7.071,"n":4,"o":7.071,"t":"2026-10-14T17:00:00Z","v":1064,"vw":7.086459},{"c":7.089,"h":7.089,"l":6.98,"n":21,"o":7,"t":"2026-10-14T17:15:00Z","v":3037,"vw":7.041476},{"c":7.2,"h":7.2,"l":7.04,"n":14,"o":7.07,"t":"2026-10-14T17:30:00Z","v":4345,"vw":7.061673},{"c":7.13,"h":7.1301,"l":7.13,"n":4,"o":7.1301,"t":"2026-10-14T17:45:00Z","v":301,"vw":7.130034},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-14T18:00:00Z","v":301,"vw":7.13},{"c":7.035,"h":7.035,"l":7.035,"n":2,"o":7.035,"t":"2026-10-14T18:15:00Z","v":215,"vw":7.035},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-14T18:30:00Z","v":545,"vw":7.07},{"c":7.1,"h":7.1,"l":7.1,"n":6,"o":7.1,"t":"2026-10-14T18:45:00Z","v":424,"vw":7.1},{"c":7,"h":7.053,"l":6.95,"n":34,"o":7.0301,"t":"2026-10-14T19:15:00Z","v":10240,"vw":6.984885},{"c":6.9799,"h":6.9799,"l":6.93,"n":13,"o":6.94,"t":"2026-10-14T19:30:00Z","v":2082,"vw":6.948981},{"c":6.98,"h":6.98,"l":6.88,"n":16,"o":6.88,"t":"2026-10-14T19:45:00Z","v":1252,"vw":6.910159},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-14T20:00:00Z","v":150,"vw":6.99},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-14T21:00:00Z","v":100,"vw":6.98},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-14T23:30:00Z","v":200,"vw":6.87},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-15T08:00:00Z","v":200,"vw":6.95},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-15T13:00:00Z","v":300,"vw":6.83},{"c":6.72,"h":6.75,"l":6.5,"n":85,"o":6.63,"t":"2026-10-15T13:30:00Z","v":15373,"vw":6.61054},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-15T13:45:00Z","v":115,"vw":6.75},{"c":6.99,"h":6.99,"l":6.85,"n":13,"o":6.87,"t":"2026-10-15T14:00:00Z","v":1557,"vw":6.881786},{"c":6.9674,"h":6.97,"l":6.95,"n":8,"o":6.95,"t":"2026-10-15T14:15:00Z","v":1315,"vw":6.954608},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-15T14:30:00Z","v":250,"vw":6.97},{"c":7.17,"h":7.173,"l":7.0479,"n":6,"o":7.0479,"t":"2026-10-15T14:45:00Z","v":2335,"vw":7.126213},{"c":7.29,"h":7.32,"l":7.28,"n":11,"o":7.29,"t":"2026-10-15T15:00:00Z","v":753,"vw":7.301429},{"c":7.235,"h":7.235,"l":7.235,"n":1,"o":7.235,"t":"2026-10-15T15:15:00Z","v":103,"vw":7.235},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T15:30:00Z","v":116,"vw":7.18},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T16:00:00Z","v":202,"vw":7.2},{"c":7.1897,"h":7.1897,"l":7.1897,"n":1,"o":7.1897,"t":"2026-10-15T16:15:00Z","v":100,"vw":7.1897},{"c":7.22,"h":7.22,"l":7.22,"n":4,"o":7.22,"t":"2026-10-15T16:30:00Z","v":300,"vw":7.22},{"c":7.14,"h":7.17,"l":7.11,"n":39,"o":7.12,"t":"2026-10-15T17:00:00Z","v":14191,"vw":7.12584},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-15T17:15:00Z","v":900,"vw":7.19},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T18:00:00Z","v":145,"vw":7.2},{"c":7.08,"h":7.09,"l":7.08,"n":8,"o":7.09,"t":"2026-10-15T18:30:00Z","v":1058,"vw":7.086363},{"c":7.28,"h":7.28,"l":7.25,"n":4,"o":7.25,"t":"2026-10-15T19:00:00Z","v":2110,"vw":7.266744},{"c":7.5,"h":7.5,"l":7.34,"n":8,"o":7.34,"t":"2026-10-15T19:30:00Z","v":5334,"vw":7.396118},{"c":7.32,"h":7.44,"l":7.32,"n":18,"o":7.44,"t":"2026-10-15T19:45:00Z","v":18037,"vw":7.34812},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-16T08:00:00Z","v":169,"vw":7.3},{"c":7.343,"h":7.343,"l":7.343,"n":1,"o":7.343,"t":"2026-10-16T11:00:00Z","v":111,"vw":7.343},{"c":7.0201,"h":7.07,"l":7.0201,"n":4,"o":7.07,"t":"2026-10-16T13:45:00Z","v":400,"vw":7.055025},{"c":6.96,"h":7.06,"l":6.96,"n":5,"o":7.06,"t":"2026-10-16T14:00:00Z","v":459,"vw":7.011932},{"c":6.9794,"h":6.9794,"l":6.935,"n":4,"o":6.935,"t":"2026-10-16T14:15:00Z","v":494,"vw":6.948709},{"c":6.95,"h":6.98,"l":6.95,"n":8,"o":6.98,"t":"2026-10-16T14:30:00Z","v":1500,"vw":6.959716},{"c":6.92,"h":6.95,"l":6.92,"n":4,"o":6.95,"t":"2026-10-16T14:45:00Z","v":250,"vw":6.935},{"c":6.85,"h":6.85,"l":6.83,"n":4,"o":6.83,"t":"2026-10-16T15:00:00Z","v":321,"vw":6.84},{"c":6.8,"h":6.81,"l":6.79,"n":8,"o":6.81,"t":"2026-10-16T15:15:00Z","v":665,"vw":6.804286},{"c":6.829,"h":6.829,"l":6.82,"n":3,"o":6.82,"t":"2026-10-16T15:30:00Z","v":1514,"vw":6.8284},{"c":6.715,"h":6.73,"l":6.715,"n":4,"o":6.73,"t":"2026-10-16T15:45:00Z","v":1200,"vw":6.721026},{"c":6.6236,"h":6.65,"l":6.6236,"n":6,"o":6.65,"t":"2026-10-16T16:00:00Z","v":2765,"vw":6.637755},{"c":6.6374,"h":6.6374,"l":6.6374,"n":2,"o":6.6374,"t":"2026-10-16T16:15:00Z","v":4600,"vw":6.6374},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-16T16:30:00Z","v":237,"vw":6.64},{"c":6.6,"h":6.61,"l":6.6,"n":4,"o":6.61,"t":"2026-10-16T16:45:00Z","v":403,"vw":6.6075},{"c":6.55,"h":6.56,"l":6.55,"n":5,"o":6.56,"t":"2026-10-16T17:00:00Z","v":274,"vw":6.554505},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-16T17:15:00Z","v":427,"vw":6.5},{"c":6.595,"h":6.595,"l":6.595,"n":1,"o":6.595,"t":"2026-10-16T17:30:00Z","v":500,"vw":6.595},{"c":6.57,"h":6.58,"l":6.564,"n":24,"o":6.564,"t":"2026-10-16T17:45:00Z","v":17288,"vw":6.575278},{"c":6.57,"h":6.57,"l":6.54,"n":5,"o":6.56,"t":"2026-10-16T18:00:00Z","v":1120,"vw":6.559021},{"c":6.46,"h":6.4901,"l":6.4477,"n":5,"o":6.4901,"t":"2026-10-16T18:15:00Z","v":788,"vw":6.464807},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-10-16T18:30:00Z","v":309,"vw":6.44},{"c":6.375,"h":6.4,"l":6.375,"n":8,"o":6.4,"t":"2026-10-16T18:45:00Z","v":1472,"vw":6.392626},{"c":6.33,"h":6.36,"l":6.33,"n":6,"o":6.36,"t":"2026-10-16T19:00:00Z","v":423,"vw":6.352443},{"c":6.39,"h":6.46,"l":6.39,"n":8,"o":6.45,"t":"2026-10-16T19:30:00Z","v":1069,"vw":6.418889},{"c":6.48,"h":6.49,"l":6.39,"n":47,"o":6.39,"t":"2026-10-16T19:45:00Z","v":10008,"vw":6.478219},{"c":6.58,"h":6.58,"l":6.58,"n":5,"o":6.58,"t":"2026-10-16T20:00:00Z","v":373,"vw":6.58},{"c":6.586,"h":6.6,"l":6.586,"n":6,"o":6.6,"t":"2026-10-16T20:30:00Z","v":600,"vw":6.597633},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-19T13:15:00Z","v":187,"vw":6.64},{"c":6.4,"h":6.75,"l":6.4,"n":5,"o":6.75,"t":"2026-10-19T13:30:00Z","v":762,"vw":6.690789},{"c":6,"h":6.145,"l":6,"n":8,"o":6.1101,"t":"2026-10-19T13:45:00Z","v":2214,"vw":6.045434},{"c":6.0292,"h":6.03,"l":5.8653,"n":13,"o":5.8653,"t":"2026-10-19T14:00:00Z","v":2947,"vw":5.997204},{"c":6.13,"h":6.14,"l":6.115,"n":10,"o":6.12,"t":"2026-10-19T14:15:00Z","v":2708,"vw":6.129725},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-19T14:30:00Z","v":200,"vw":6.1},{"c":6.25,"h":6.28,"l":6.25,"n":2,"o":6.28,"t":"2026-10-19T14:45:00Z","v":200,"vw":6.265},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-19T15:00:00Z","v":241,"vw":6.25},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-19T15:15:00Z","v":222,"vw":6.16},{"c":6.025,"h":6.08,"l":6.025,"n":7,"o":6.08,"t":"2026-10-19T15:45:00Z","v":379,"vw":6.047},{"c":5.8592,"h":5.92,"l":5.85,"n":11,"o":5.92,"t":"2026-10-19T16:00:00Z","v":3510,"vw":5.860554},{"c":5.77,"h":5.8,"l":5.73,"n":8,"o":5.8,"t":"2026-10-19T16:15:00Z","v":1214,"vw":5.758456},{"c":5.84,"h":5.84,"l":5.78,"n":9,"o":5.78,"t":"2026-10-19T16:30:00Z","v":1243,"vw":5.797433},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-10-19T16:45:00Z","v":500,"vw":5.79},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-19T17:00:00Z","v":501,"vw":5.72},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-19T17:30:00Z","v":500,"vw":5.6},{"c":5.525,"h":5.6,"l":5.522,"n":7,"o":5.6,"t":"2026-10-19T17:45:00Z","v":2281,"vw":5.557888},{"c":5.445,"h":5.5,"l":5.431,"n":11,"o":5.5,"t":"2026-10-19T18:00:00Z","v":3382,"vw":5.454446},{"c":5.45,"h":5.4714,"l":5.45,"n":35,"o":5.47,"t":"2026-10-19T18:15:00Z","v":5755,"vw":5.468539},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-19T18:30:00Z","v":1739,"vw":5.4},{"c":5.51,"h":5.51,"l":5.5,"n":7,"o":5.5,"t":"2026-10-19T18:45:00Z","v":5100,"vw":5.500198},{"c":5.47,"h":5.5,"l":5.47,"n":4,"o":5.5,"t":"2026-10-19T19:00:00Z","v":5182,"vw":5.499412},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-19T19:15:00Z","v":171,"vw":5.57},{"c":5.559,"h":5.559,"l":5.52,"n":11,"o":5.52,"t":"2026-10-19T19:30:00Z","v":467,"vw":5.547857},{"c":5.48,"h":5.48,"l":5.4359,"n":5,"o":5.44,"t":"2026-10-19T19:45:00Z","v":1275,"vw":5.452086},{"c":5.48,"h":5.48,"l":5.42,"n":7,"o":5.42,"t":"2026-10-19T20:00:00Z","v":2084,"vw":5.451579},{"c":5.44,"h":5.45,"l":5.44,"n":4,"o":5.45,"t":"2026-10-19T21:45:00Z","v":500,"vw":5.4425},{"c":5.51,"h":5.51,"l":5.51,"n":6,"o":5.51,"t":"2026-10-19T22:15:00Z","v":700,"vw":5.51},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-19T23:15:00Z","v":300,"vw":5.51},{"c":5.4696,"h":5.49,"l":5.4696,"n":10,"o":5.49,"t":"2026-10-20T08:00:00Z","v":1077,"vw":5.480455},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T09:00:00Z","v":200,"vw":5.46},{"c":5.4186,"h":5.4186,"l":5.4186,"n":1,"o":5.4186,"t":"2026-10-20T11:30:00Z","v":100,"vw":5.4186},{"c":5.32,"h":5.32,"l":5.23,"n":5,"o":5.23,"t":"2026-10-20T13:30:00Z","v":5554,"vw":5.311797},{"c":5.2668,"h":5.291,"l":5.2668,"n":4,"o":5.291,"t":"2026-10-20T13:45:00Z","v":2330,"vw":5.271124},{"c":5.3499,"h":5.3499,"l":5.3499,"n":2,"o":5.3499,"t":"2026-10-20T14:00:00Z","v":188,"vw":5.3499},{"c":5.5101,"h":5.55,"l":5.4201,"n":6,"o":5.4201,"t":"2026-10-20T14:15:00Z","v":2305,"vw":5.473561},{"c":5.61,"h":5.61,"l":5.52,"n":10,"o":5.52,"t":"2026-10-20T14:30:00Z","v":811,"vw":5.5785},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-20T15:00:00Z","v":100,"vw":5.53},{"c":5.5488,"h":5.5488,"l":5.5488,"n":1,"o":5.5488,"t":"2026-10-20T15:15:00Z","v":250,"vw":5.5488},{"c":5.5586,"h":5.5594,"l":5.51,"n":9,"o":5.51,"t":"2026-10-20T15:30:00Z","v":3009,"vw":5.557054},{"c":5.5,"h":5.579,"l":5.5,"n":8,"o":5.52,"t":"2026-10-20T15:45:00Z","v":2230,"vw":5.532394},{"c":5.4484,"h":5.4484,"l":5.4484,"n":2,"o":5.4484,"t":"2026-10-20T16:00:00Z","v":608,"vw":5.4484},{"c":5.4896,"h":5.4896,"l":5.45,"n":4,"o":5.45,"t":"2026-10-20T16:15:00Z","v":451,"vw":5.46865},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-20T16:30:00Z","v":330,"vw":5.44},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-20T16:45:00Z","v":172,"vw":5.46},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-20T17:00:00Z","v":290,"vw":5.4},{"c":5.48,"h":5.5,"l":5.48,"n":9,"o":5.5,"t":"2026-10-20T18:00:00Z","v":1000,"vw":5.498},{"c":5.3446,"h":5.3446,"l":5.3446,"n":1,"o":5.3446,"t":"2026-10-20T18:15:00Z","v":200,"vw":5.3446},{"c":5.3221,"h":5.3221,"l":5.315,"n":6,"o":5.315,"t":"2026-10-20T18:30:00Z","v":437,"vw":5.320325},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-20T18:45:00Z","v":100,"vw":5.34},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-20T19:30:00Z","v":100,"vw":5.5},{"c":5.46,"h":5.55,"l":5.46,"n":3,"o":5.55,"t":"2026-10-20T19:45:00Z","v":762,"vw":5.52042},{"c":5.58,"h":5.72,"l":5.58,"n":7,"o":5.72,"t":"2026-10-20T21:00:00Z","v":505,"vw":5.655443},{"c":5.5701,"h":5.5701,"l":5.5701,"n":1,"o":5.5701,"t":"2026-10-20T22:30:00Z","v":400,"vw":5.5701},{"c":5.6056,"h":5.682,"l":5.57,"n":15,"o":5.5853,"t":"2026-10-21T13:30:00Z","v":2054,"vw":5.617833},{"c":5.69,"h":5.69,"l":5.67,"n":7,"o":5.67,"t":"2026-10-21T13:45:00Z","v":2498,"vw":5.687198},{"c":5.6401,"h":5.6401,"l":5.63,"n":2,"o":5.63,"t":"2026-10-21T14:00:00Z","v":1400,"vw":5.632886},{"c":5.55,"h":5.578,"l":5.55,"n":5,"o":5.578,"t":"2026-10-21T14:15:00Z","v":711,"vw":5.556884},{"c":5.77,"h":5.77,"l":5.74,"n":15,"o":5.75,"t":"2026-10-21T14:45:00Z","v":3201,"vw":5.756566},{"c":5.83,"h":5.83,"l":5.8,"n":5,"o":5.8,"t":"2026-10-21T15:00:00Z","v":3531,"vw":5.820229},{"c":5.78,"h":5.8,"l":5.78,"n":7,"o":5.8,"t":"2026-10-21T15:15:00Z","v":612,"vw":5.796667},{"c":5.825,"h":5.83,"l":5.825,"n":3,"o":5.83,"t":"2026-10-21T15:30:00Z","v":280,"vw":5.8275},{"c":5.83,"h":5.83,"l":5.8299,"n":5,"o":5.8299,"t":"2026-10-21T15:45:00Z","v":611,"vw":5.82998},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-21T16:00:00Z","v":262,"vw":5.74},{"c":5.825,"h":5.825,"l":5.825,"n":1,"o":5.825,"t":"2026-10-21T17:00:00Z","v":300,"vw":5.825},{"c":5.86,"h":5.86,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T17:30:00Z","v":366,"vw":5.853634},{"c":5.8799,"h":5.8799,"l":5.865,"n":3,"o":5.865,"t":"2026-10-21T18:00:00Z","v":285,"vw":5.87394},{"c":5.855,"h":5.855,"l":5.855,"n":2,"o":5.855,"t":"2026-10-21T18:15:00Z","v":231,"vw":5.855},{"c":5.835,"h":5.835,"l":5.835,"n":2,"o":5.835,"t":"2026-10-21T18:45:00Z","v":242,"vw":5.835},{"c":5.7,"h":5.75,"l":5.7,"n":5,"o":5.75,"t":"2026-10-21T19:00:00Z","v":647,"vw":5.741667},{"c":5.79,"h":5.79,"l":5.79,"n":9,"o":5.79,"t":"2026-10-21T19:30:00Z","v":1400,"vw":5.79},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-21T19:45:00Z","v":418,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-22T08:00:00Z","v":200,"vw":5.81},{"c":5.55,"h":5.56,"l":5.55,"n":6,"o":5.55,"t":"2026-10-22T12:15:00Z","v":1863,"vw":5.551599},{"c":5.58,"h":5.59,"l":5.58,"n":3,"o":5.59,"t":"2026-10-22T13:30:00Z","v":2498,"vw":5.5804},{"c":5.66,"h":5.66,"l":5.64,"n":5,"o":5.64,"t":"2026-10-22T13:45:00Z","v":2521,"vw":5.6412},{"c":5.85,"h":5.97,"l":5.85,"n":7,"o":5.85,"t":"2026-10-22T14:15:00Z","v":970,"vw":5.881053},{"c":5.94,"h":5.95,"l":5.81,"n":15,"o":5.87,"t":"2026-10-22T14:30:00Z","v":1579,"vw":5.871757},{"c":5.88,"h":5.93,"l":5.88,"n":9,"o":5.93,"t":"2026-10-22T14:45:00Z","v":1519,"vw":5.902436},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-10-22T15:00:00Z","v":249,"vw":5.71},{"c":5.81,"h":5.81,"l":5.8,"n":4,"o":5.8,"t":"2026-10-22T16:30:00Z","v":464,"vw":5.8075},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-22T17:30:00Z","v":100,"vw":5.66},{"c":5.48,"h":5.55,"l":5.48,"n":4,"o":5.55,"t":"2026-10-22T18:00:00Z","v":311,"vw":5.519344},{"c":5.4572,"h":5.4572,"l":5.4572,"n":2,"o":5.4572,"t":"2026-10-22T18:15:00Z","v":160,"vw":5.4572},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-22T19:15:00Z","v":111,"vw":5.66},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-22T19:45:00Z","v":576,"vw":5.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14702497785434,"strike":18.119000885826402,"iv":2.4859142660849103,"gamma":0.04353280324768766,"theta":-0.012238342179364708,"vega":0.0028438060673175148,"rho":0.00033669256399453546,"breakevenPct":217.6700150205346},{"delta":0.15,"premium":0.17898223666875093,"strike":10.840710533249963,"iv":1.7408745187353767,"gamma":0.0826885332956569,"theta":-0.011406708768897437,"vega":0.0037768306783277816,"rho":0.0005366844728466166,"breakevenPct":91.64683078119502},{"delta":0.2,"premium":0.22498972914252552,"strike":9.000410834298979,"iv":1.4976914375696375,"gamma":0.11531638334197869,"theta":-0.011829080941447839,"vega":0.004538221240310906,"rho":0.00072611829522111,"breakevenPct":60.44174892941747},{"delta":0.25,"premium":0.26571428571428574,"strike":7.910204081632653,"iv":1.2985644897959183,"gamma":0.15016326530612245,"theta":-0.011597551020408164,"vega":0.005098775510204082,"rho":0.0009212095923471304,"breakevenPct":42.18988464951198},{"delta":0.3,"premium":0.33714285714285713,"strike":7.502040816326531,"iv":1.2915848979591837,"gamma":0.1636326530612245,"theta":-0.012495510204081633,"vega":0.0055477551020408165,"rho":0.0010921886249771896,"breakevenPct":36.33362910381544},{"delta":0.35,"premium":0.40857142857142853,"strike":7.093877551020408,"iv":1.284605306122449,"gamma":0.17710204081632652,"theta":-0.0133934693877551,"vega":0.005996734693877551,"rho":0.0012631676576072488,"breakevenPct":30.477373558118902},{"delta":0.4,"premium":0.48549654305468265,"strike":6.758013827781269,"iv":1.262019798868636,"gamma":0.18632225015713388,"theta":-0.0136,"vega":0.0061967944688874925,"rho":0.001430197395554983,"breakevenPct":25.974093405842645},{"delta":0.45,"premium":0.564063482086738,"strike":6.443746071653048,"iv":1.234772784412319,"gamma":0.19427322438717787,"theta":-0.0136,"vega":0.0063225015713387804,"rho":0.0015960474740521525,"breakevenPct":21.87494876069193},{"delta":0.5,"premium":0.6426304211187933,"strike":6.1294783155248265,"iv":1.2075257699560025,"gamma":0.20222419861722188,"theta":-0.0136,"vega":0.006448208673790069,"rho":0.001761897552549322,"breakevenPct":17.775804115541217},{"delta":0.55,"premium":0.7480616302186881,"strike":5.853876739562624,"iv":1.1991932405566599,"gamma":0.20034184890656062,"theta":-0.013322365805168985,"vega":0.006339264413518886,"rho":0.0019071544203944466,"breakevenPct":14.816319474457593},{"delta":0.6,"premium":0.8723161033797218,"strike":5.605367793240557,"iv":1.204113717693837,"gamma":0.19156948310139163,"theta":-0.012850198807157057,"vega":0.0060659045725646125,"rho":0.0020379820317963015,"breakevenPct":12.655372115135272},{"delta":0.65,"premium":0.9965705765407555,"strike":5.356858846918489,"iv":1.209034194831014,"gamma":0.18279711729622264,"theta":-0.012378031809145129,"vega":0.005792544731610338,"rho":0.002168809643198157,"breakevenPct":10.494424755812943},{"delta":0.7,"premium":1.1208250497017893,"strike":5.108349900596422,"iv":1.2139546719681908,"gamma":0.17402475149105368,"theta":-0.011905864811133201,"vega":0.005519184890656064,"rho":0.0022996372546000123,"breakevenPct":8.33347739649062},{"delta":0.75,"premium":1.277064343163539,"strike":4.848793565683646,"iv":1.1994370509383379,"gamma":0.15836053619302948,"theta":-0.010762520107238606,"vega":0.004991742627345845,"rho":0.002405480251971639,"breakevenPct":6.536659284298866},{"delta":0.8,"premium":1.4580294906166222,"strike":4.580697050938338,"iv":1.169892815013405,"gamma":0.13736857908847183,"theta":-0.009100321715817693,"vega":0.004267882037533512,"rho":0.0024920089023269905,"breakevenPct":5.021331157477556},{"delta":0.85,"premium":1.6389946380697051,"strike":4.312600536193029,"iv":1.140348579088472,"gamma":0.11637662198391421,"theta":-0.007438123324396783,"vega":0.00354402144772118,"rho":0.0025785375526823414,"breakevenPct":3.5060030306562493},{"delta":0.9,"premium":1.8199597855227885,"strike":4.044504021447721,"iv":1.110804343163539,"gamma":0.09538466487935655,"theta":-0.00577592493297587,"vega":0.0028201608579088468,"rho":0.0026650662030376924,"breakevenPct":1.9906749038349387}],"put":[{"delta":0.1,"premium":0.1688805960644274,"strike":3.377611921288548,"iv":1.8281816700825433,"gamma":0.06211263374964563,"theta":-0.008471670907050213,"vega":0.002807767391697456,"rho":-0.0005984515829478955,"breakevenPct":44.19597695262399},{"delta":0.15,"premium":0.22997542154824924,"strike":4.085644061566426,"iv":1.4640366962994005,"gamma":0.09676901857073665,"theta":-0.009262968330171768,"vega":0.0037276754681472212,"rho":-0.0008793545322549148,"breakevenPct":32.94489321707518},{"delta":0.2,"premium":0.34386317188695065,"strike":4.411037633962716,"iv":1.4666926762640267,"gamma":0.11343484826086597,"theta":-0.010877570347904236,"vega":0.004393983130728281,"rho":-0.0012001181585977144,"breakevenPct":29.266531094334518},{"delta":0.25,"premium":0.457750922225652,"strike":4.736431206359006,"iv":1.4693486562286528,"gamma":0.13010067795099528,"theta":-0.012492172365636703,"vega":0.005060290793309342,"rho":-0.001520881784940514,"breakevenPct":25.58816897159385},{"delta":0.3,"premium":0.5821143208358943,"strike":5.05838967424708,"iv":1.4729889366933007,"gamma":0.14475027658266748,"theta":-0.013940135218192993,"vega":0.005646711739397664,"rho":-0.0018499099445673307,"breakevenPct":22.15173298415328},{"delta":0.35,"premium":0.7511370620774431,"strike":5.365703749231715,"iv":1.4808254456054089,"gamma":0.1508043638598648,"theta":-0.014677688998156115,"vega":0.005892562999385372,"rho":-0.002214171114510221,"breakevenPct":19.74666631036049},{"delta":0.4,"premium":0.9201598033189922,"strike":5.673017824216349,"iv":1.488661954517517,"gamma":0.1568584511370621,"theta":-0.015415242778119238,"vega":0.0061384142593730795,"rho":-0.002578432284453112,"breakevenPct":17.341599636567697},{"delta":0.45,"premium":1.089182544560541,"strike":5.9803318992009835,"iv":1.4964984634296252,"gamma":0.16291253841425937,"theta":-0.01615279655808236,"vega":0.006384265519360787,"rho":-0.0029426934543960023,"breakevenPct":14.936532962774907},{"delta":0.5,"premium":1.3140243902439026,"strike":6.317073170731708,"iv":1.4916731707317075,"gamma":0.16257073170731706,"theta":-0.015946341463414632,"vega":0.00636829268292683,"rho":-0.0033508123348021004,"breakevenPct":12.990455991516434},{"delta":0.55,"premium":1.5426829268292686,"strike":6.655826558265583,"iv":1.4859821138211382,"gamma":0.16179159891598915,"theta":-0.015675338753387533,"vega":0.006334417344173442,"rho":-0.0037619300330176486,"breakevenPct":11.075762931542359},{"delta":0.6,"premium":1.7713414634146338,"strike":6.994579945799458,"iv":1.4802910569105692,"gamma":0.16101246612466125,"theta":-0.015404336043360434,"vega":0.006300542005420054,"rho":-0.004173047731233196,"breakevenPct":9.161069871568287},{"delta":0.65,"premium":2.214747634069401,"strike":7.517350157728707,"iv":1.5312624605678233,"gamma":0.14842839116719242,"theta":-0.015037854889589905,"vega":0.005989589905362776,"rho":-0.004754300278388319,"breakevenPct":7.780825675490331},{"delta":0.7,"premium":2.67206689432116,"strike":8.05379073636704,"iv":1.581035539008872,"gamma":0.1355396826032479,"theta":-0.014591448642580426,"vega":0.005656787854862609,"rho":-0.005346867580055536,"breakevenPct":6.404802747028174},{"delta":0.75,"premium":3.2460534104328667,"strike":8.709775326208991,"iv":1.6070786976536535,"gamma":0.12138947044773449,"theta":-0.013267651600878314,"vega":0.005129810475138314,"rho":-0.006035134525617824,"breakevenPct":4.97874929085002},{"delta":0.8,"premium":4.176014021813798,"strike":9.711593707172419,"iv":1.6985587957301558,"gamma":0.10173321633895166,"theta":-0.012157528706199683,"vega":0.004529250875869534,"rho":-0.007004999346795401,"breakevenPct":3.7290489502848434},{"delta":0.85,"premium":5.45220718226603,"strike":11.058007980295589,"iv":1.7878246392192805,"gamma":0.0801733047256895,"theta":-0.010362299642513177,"vega":0.0037708803414843207,"rho":-0.00824935313535752,"breakevenPct":2.507812208181592},{"delta":0.9,"premium":6.152917296060761,"strike":11.836574773400846,"iv":1.6720525164519349,"gamma":0.0639528017299236,"theta":-0.006776129912311282,"vega":0.002820991107604713,"rho":-0.009035467101832787,"breakevenPct":1.1537830027811498}]},"raw":{"call":[{"delta":0.1,"premium":0.14702497785434,"strike":18.119000885826402,"iv":2.4859142660849103,"gamma":0.04353280324768766,"theta":-0.012238342179364708,"vega":0.0028438060673175148,"rho":0.00033669256399453546,"breakevenPct":217.6700150205346},{"delta":0.15,"premium":0.17898223666875093,"strike":10.840710533249963,"iv":1.7408745187353767,"gamma":0.0826885332956569,"theta":-0.011406708768897437,"vega":0.0037768306783277816,"rho":0.0005366844728466166,"breakevenPct":91.64683078119502},{"delta":0.2,"premium":0.22498972914252552,"strike":9.000410834298979,"iv":1.4976914375696375,"gamma":0.11531638334197869,"theta":-0.011829080941447839,"vega":0.004538221240310906,"rho":0.00072611829522111,"breakevenPct":60.44174892941747},{"delta":0.25,"premium":0.26571428571428574,"strike":7.910204081632653,"iv":1.2985644897959183,"gamma":0.15016326530612245,"theta":-0.011597551020408164,"vega":0.005098775510204082,"rho":0.0009212095923471304,"breakevenPct":42.18988464951198},{"delta":0.3,"premium":0.33714285714285713,"strike":7.502040816326531,"iv":1.2915848979591837,"gamma":0.1636326530612245,"theta":-0.012495510204081633,"vega":0.0055477551020408165,"rho":0.0010921886249771896,"breakevenPct":36.33362910381544},{"delta":0.35,"premium":0.40857142857142853,"strike":7.093877551020408,"iv":1.284605306122449,"gamma":0.17710204081632652,"theta":-0.0133934693877551,"vega":0.005996734693877551,"rho":0.0012631676576072488,"breakevenPct":30.477373558118902},{"delta":0.4,"premium":0.48549654305468265,"strike":6.758013827781269,"iv":1.262019798868636,"gamma":0.18632225015713388,"theta":-0.0136,"vega":0.0061967944688874925,"rho":0.001430197395554983,"breakevenPct":25.974093405842645},{"delta":0.45,"premium":0.564063482086738,"strike":6.443746071653048,"iv":1.234772784412319,"gamma":0.19427322438717787,"theta":-0.0136,"vega":0.0063225015713387804,"rho":0.0015960474740521525,"breakevenPct":21.87494876069193},{"delta":0.5,"premium":0.6426304211187933,"strike":6.1294783155248265,"iv":1.2075257699560025,"gamma":0.20222419861722188,"theta":-0.0136,"vega":0.006448208673790069,"rho":0.001761897552549322,"breakevenPct":17.775804115541217},{"delta":0.55,"premium":0.7480616302186881,"strike":5.853876739562624,"iv":1.1991932405566599,"gamma":0.20034184890656062,"theta":-0.013322365805168985,"vega":0.006339264413518886,"rho":0.0019071544203944466,"breakevenPct":14.816319474457593},{"delta":0.6,"premium":0.8723161033797218,"strike":5.605367793240557,"iv":1.204113717693837,"gamma":0.19156948310139163,"theta":-0.012850198807157057,"vega":0.0060659045725646125,"rho":0.0020379820317963015,"breakevenPct":12.655372115135272},{"delta":0.65,"premium":0.9965705765407555,"strike":5.356858846918489,"iv":1.209034194831014,"gamma":0.18279711729622264,"theta":-0.012378031809145129,"vega":0.005792544731610338,"rho":0.002168809643198157,"breakevenPct":10.494424755812943},{"delta":0.7,"premium":1.1208250497017893,"strike":5.108349900596422,"iv":1.2139546719681908,"gamma":0.17402475149105368,"theta":-0.011905864811133201,"vega":0.005519184890656064,"rho":0.0022996372546000123,"breakevenPct":8.33347739649062},{"delta":0.75,"premium":1.277064343163539,"strike":4.848793565683646,"iv":1.1994370509383379,"gamma":0.15836053619302948,"theta":-0.010762520107238606,"vega":0.004991742627345845,"rho":0.002405480251971639,"breakevenPct":6.536659284298866},{"delta":0.8,"premium":1.4580294906166222,"strike":4.580697050938338,"iv":1.169892815013405,"gamma":0.13736857908847183,"theta":-0.009100321715817693,"vega":0.004267882037533512,"rho":0.0024920089023269905,"breakevenPct":5.021331157477556},{"delta":0.85,"premium":1.6389946380697051,"strike":4.312600536193029,"iv":1.140348579088472,"gamma":0.11637662198391421,"theta":-0.007438123324396783,"vega":0.00354402144772118,"rho":0.0025785375526823414,"breakevenPct":3.5060030306562493},{"delta":0.9,"premium":1.8199597855227885,"strike":4.044504021447721,"iv":1.110804343163539,"gamma":0.09538466487935655,"theta":-0.00577592493297587,"vega":0.0028201608579088468,"rho":0.0026650662030376924,"breakevenPct":1.9906749038349387}],"put":[{"delta":0.1,"premium":0.1688805960644274,"strike":3.377611921288548,"iv":1.8281816700825433,"gamma":0.06211263374964563,"theta":-0.008471670907050213,"vega":0.002807767391697456,"rho":-0.0005984515829478955,"breakevenPct":44.19597695262399},{"delta":0.15,"premium":0.22997542154824924,"strike":4.085644061566426,"iv":1.4640366962994005,"gamma":0.09676901857073665,"theta":-0.009262968330171768,"vega":0.0037276754681472212,"rho":-0.0008793545322549148,"breakevenPct":32.94489321707518},{"delta":0.2,"premium":0.34386317188695065,"strike":4.411037633962716,"iv":1.4666926762640267,"gamma":0.11343484826086597,"theta":-0.010877570347904236,"vega":0.004393983130728281,"rho":-0.0012001181585977144,"breakevenPct":29.266531094334518},{"delta":0.25,"premium":0.457750922225652,"strike":4.736431206359006,"iv":1.4693486562286528,"gamma":0.13010067795099528,"theta":-0.012492172365636703,"vega":0.005060290793309342,"rho":-0.001520881784940514,"breakevenPct":25.58816897159385},{"delta":0.3,"premium":0.5821143208358943,"strike":5.05838967424708,"iv":1.4729889366933007,"gamma":0.14475027658266748,"theta":-0.013940135218192993,"vega":0.005646711739397664,"rho":-0.0018499099445673307,"breakevenPct":22.15173298415328},{"delta":0.35,"premium":0.7511370620774431,"strike":5.365703749231715,"iv":1.4808254456054089,"gamma":0.1508043638598648,"theta":-0.014677688998156115,"vega":0.005892562999385372,"rho":-0.002214171114510221,"breakevenPct":19.74666631036049},{"delta":0.4,"premium":0.9201598033189922,"strike":5.673017824216349,"iv":1.488661954517517,"gamma":0.1568584511370621,"theta":-0.015415242778119238,"vega":0.0061384142593730795,"rho":-0.002578432284453112,"breakevenPct":17.341599636567697},{"delta":0.45,"premium":1.089182544560541,"strike":5.9803318992009835,"iv":1.4964984634296252,"gamma":0.16291253841425937,"theta":-0.01615279655808236,"vega":0.006384265519360787,"rho":-0.0029426934543960023,"breakevenPct":14.936532962774907},{"delta":0.5,"premium":1.3140243902439026,"strike":6.317073170731708,"iv":1.4916731707317075,"gamma":0.16257073170731706,"theta":-0.015946341463414632,"vega":0.00636829268292683,"rho":-0.0033508123348021004,"breakevenPct":12.990455991516434},{"delta":0.55,"premium":1.5426829268292686,"strike":6.655826558265583,"iv":1.4859821138211382,"gamma":0.16179159891598915,"theta":-0.015675338753387533,"vega":0.006334417344173442,"rho":-0.0037619300330176486,"breakevenPct":11.075762931542359},{"delta":0.6,"premium":1.7713414634146338,"strike":6.994579945799458,"iv":1.4802910569105692,"gamma":0.16101246612466125,"theta":-0.015404336043360434,"vega":0.006300542005420054,"rho":-0.004173047731233196,"breakevenPct":9.161069871568287},{"delta":0.65,"premium":2.214747634069401,"strike":7.517350157728707,"iv":1.5312624605678233,"gamma":0.14842839116719242,"theta":-0.015037854889589905,"vega":0.005989589905362776,"rho":-0.004754300278388319,"breakevenPct":7.780825675490331},{"delta":0.7,"premium":2.67206689432116,"strike":8.05379073636704,"iv":1.581035539008872,"gamma":0.1355396826032479,"theta":-0.014591448642580426,"vega":0.005656787854862609,"rho":-0.005346867580055536,"breakevenPct":6.404802747028174},{"delta":0.75,"premium":3.2460534104328667,"strike":8.709775326208991,"iv":1.6070786976536535,"gamma":0.12138947044773449,"theta":-0.013267651600878314,"vega":0.005129810475138314,"rho":-0.006035134525617824,"breakevenPct":4.97874929085002},{"delta":0.8,"premium":4.176014021813798,"strike":9.711593707172419,"iv":1.6985587957301558,"gamma":0.10173321633895166,"theta":-0.012157528706199683,"vega":0.004529250875869534,"rho":-0.007004999346795401,"breakevenPct":3.7290489502848434},{"delta":0.85,"premium":5.45220718226603,"strike":11.058007980295589,"iv":1.7878246392192805,"gamma":0.0801733047256895,"theta":-0.010362299642513177,"vega":0.0037708803414843207,"rho":-0.00824935313535752,"breakevenPct":2.507812208181592},{"delta":0.9,"premium":6.152917296060761,"strike":11.836574773400846,"iv":1.6720525164519349,"gamma":0.0639528017299236,"theta":-0.006776129912311282,"vega":0.002820991107604713,"rho":-0.009035467101832787,"breakevenPct":1.1537830027811498}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}