{"symbol":"FIAT","url":"https://intraalpha.com/companies/FIAT","capturedAt":"2026-10-23T18:14:11.623Z","state":"ready","quote":{"symbol":"FIAT","last_price":16.23,"prev_close":16.14,"regular_close":16.23,"change":0.09,"change_pct":0.5576,"regular_change":0.09,"regular_change_pct":0.5576,"extended_change":0,"extended_change_pct":0,"bid":16.23,"ask":16.26,"bid_size":1000,"ask_size":1600,"volume":28193,"vwap":16.212615,"open":16.18,"high":16.39,"low":16.155,"close":16.23,"trade_count":453,"last_trade_at":"2026-10-23T17:49:58.609148814Z","last_quote_at":"2026-10-23T18:14:10.465996711Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:13:47.154124321-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":29800000,"net_expense_ratio":0.0105,"portfolio_turnover":0.42,"dividend_yield":0.0256,"inception_date":"2024-07-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:14:11.203426+00:00"},"optionObservedAt":"2026-10-23T18:05:03.671Z","bars":[{"c":15.47,"h":15.47,"l":15.47,"n":7,"o":15.47,"t":"2026-10-16T08:00:00Z","v":176,"vw":15.47},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T10:20:00Z","v":101,"vw":15.5},{"c":15.49,"h":15.49,"l":15.49,"n":10,"o":15.49,"t":"2026-10-16T13:30:00Z","v":145,"vw":15.49},{"c":15.59,"h":15.59,"l":15.5744,"n":10,"o":15.59,"t":"2026-10-16T13:35:00Z","v":691,"vw":15.5874},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-16T13:45:00Z","v":106,"vw":15.6},{"c":15.5438,"h":15.5438,"l":15.5438,"n":1,"o":15.5438,"t":"2026-10-16T13:50:00Z","v":190,"vw":15.5438},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-10-16T14:00:00Z","v":564,"vw":15.51},{"c":15.4796,"h":15.4796,"l":15.4796,"n":1,"o":15.4796,"t":"2026-10-16T14:10:00Z","v":190,"vw":15.4796},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-10-16T14:50:00Z","v":153,"vw":15.5},{"c":15.625,"h":15.625,"l":15.625,"n":1,"o":15.625,"t":"2026-10-16T15:05:00Z","v":460,"vw":15.625},{"c":15.55,"h":15.58,"l":15.54,"n":4,"o":15.58,"t":"2026-10-16T15:10:00Z","v":498,"vw":15.556029},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-10-16T15:50:00Z","v":345,"vw":15.7},{"c":15.78,"h":15.78,"l":15.69,"n":53,"o":15.77,"t":"2026-10-16T16:00:00Z","v":18613,"vw":15.754782},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-16T16:05:00Z","v":600,"vw":15.79},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-16T16:20:00Z","v":1000,"vw":15.72},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-16T16:25:00Z","v":300,"vw":15.76},{"c":15.7555,"h":15.7555,"l":15.7555,"n":1,"o":15.7555,"t":"2026-10-16T16:35:00Z","v":500,"vw":15.7555},{"c":15.8299,"h":15.8299,"l":15.8299,"n":1,"o":15.8299,"t":"2026-10-16T16:55:00Z","v":200,"vw":15.8299},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-16T17:00:00Z","v":176,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-16T17:40:00Z","v":189,"vw":15.85},{"c":15.905,"h":15.905,"l":15.905,"n":3,"o":15.905,"t":"2026-10-16T18:15:00Z","v":433,"vw":15.905},{"c":15.941,"h":15.95,"l":15.941,"n":4,"o":15.95,"t":"2026-10-16T18:25:00Z","v":331,"vw":15.945714},{"c":16.105,"h":16.12,"l":16.025,"n":93,"o":16.025,"t":"2026-10-16T18:40:00Z","v":17491,"vw":16.101758},{"c":16.11,"h":16.13,"l":16.11,"n":4,"o":16.13,"t":"2026-10-16T18:45:00Z","v":1250,"vw":16.118333},{"c":16.2,"h":16.2,"l":16.1,"n":17,"o":16.16,"t":"2026-10-16T18:50:00Z","v":1408,"vw":16.138804},{"c":16.26,"h":16.27,"l":16.22,"n":36,"o":16.22,"t":"2026-10-16T18:55:00Z","v":4408,"vw":16.252857},{"c":16.28,"h":16.35,"l":16.26,"n":20,"o":16.35,"t":"2026-10-16T19:00:00Z","v":2562,"vw":16.288551},{"c":16.281,"h":16.36,"l":16.27,"n":31,"o":16.27,"t":"2026-10-16T19:05:00Z","v":4141,"vw":16.293035},{"c":16.28,"h":16.28,"l":16.255,"n":6,"o":16.255,"t":"2026-10-16T19:10:00Z","v":269,"vw":16.265121},{"c":16.2383,"h":16.2383,"l":16.2383,"n":7,"o":16.2383,"t":"2026-10-16T19:15:00Z","v":319,"vw":16.2383},{"c":16.1701,"h":16.1701,"l":16.1701,"n":5,"o":16.1701,"t":"2026-10-16T19:20:00Z","v":422,"vw":16.1701},{"c":16.19,"h":16.19,"l":16.18,"n":4,"o":16.18,"t":"2026-10-16T19:30:00Z","v":432,"vw":16.184651},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T19:35:00Z","v":260,"vw":16.23},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-16T19:40:00Z","v":167,"vw":16.25},{"c":16.14,"h":16.14,"l":16.105,"n":7,"o":16.105,"t":"2026-10-16T19:55:00Z","v":587,"vw":16.117027},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-16T20:20:00Z","v":190,"vw":16.1},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-16T20:55:00Z","v":125,"vw":15.94},{"c":16.14,"h":16.14,"l":16.14,"n":5,"o":16.14,"t":"2026-10-16T21:00:00Z","v":178,"vw":16.14},{"c":15.81,"h":15.95,"l":15.81,"n":12,"o":15.95,"t":"2026-10-16T23:20:00Z","v":752,"vw":15.846711},{"c":15.66,"h":15.83,"l":15.64,"n":12,"o":15.83,"t":"2026-10-19T11:00:00Z","v":6444,"vw":15.701741},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-10-19T13:25:00Z","v":110,"vw":15.94},{"c":16,"h":16.07,"l":15.88,"n":63,"o":15.88,"t":"2026-10-19T13:30:00Z","v":3702,"vw":15.981189},{"c":16.12,"h":16.12,"l":15.95,"n":42,"o":15.95,"t":"2026-10-19T13:35:00Z","v":1304,"vw":15.985225},{"c":16.01,"h":16.025,"l":15.9933,"n":6,"o":16.025,"t":"2026-10-19T13:40:00Z","v":882,"vw":16.002907},{"c":16.06,"h":16.06,"l":15.99,"n":11,"o":15.99,"t":"2026-10-19T13:45:00Z","v":2939,"vw":16.048358},{"c":16.08,"h":16.08,"l":16.08,"n":4,"o":16.08,"t":"2026-10-19T13:50:00Z","v":128,"vw":16.08},{"c":16.065,"h":16.065,"l":16.065,"n":4,"o":16.065,"t":"2026-10-19T13:55:00Z","v":114,"vw":16.065},{"c":16.21,"h":16.23,"l":16.14,"n":19,"o":16.14,"t":"2026-10-19T14:00:00Z","v":2008,"vw":16.196899},{"c":16.205,"h":16.205,"l":16.205,"n":3,"o":16.205,"t":"2026-10-19T14:05:00Z","v":113,"vw":16.205},{"c":16.215,"h":16.215,"l":16.215,"n":2,"o":16.215,"t":"2026-10-19T14:35:00Z","v":556,"vw":16.215},{"c":16.225,"h":16.225,"l":16.21,"n":3,"o":16.2147,"t":"2026-10-19T14:40:00Z","v":502,"vw":16.217012},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-10-19T15:00:00Z","v":265,"vw":16.16},{"c":16.1301,"h":16.1301,"l":16.1301,"n":3,"o":16.1301,"t":"2026-10-19T15:15:00Z","v":206,"vw":16.1301},{"c":16.0741,"h":16.0741,"l":16.0741,"n":1,"o":16.0741,"t":"2026-10-19T15:30:00Z","v":100,"vw":16.0741},{"c":16.17,"h":16.2,"l":16.17,"n":5,"o":16.2,"t":"2026-10-19T15:40:00Z","v":274,"vw":16.182},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-19T15:50:00Z","v":100,"vw":16.18},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-19T15:55:00Z","v":264,"vw":16.17},{"c":16.2201,"h":16.2201,"l":16.2201,"n":1,"o":16.2201,"t":"2026-10-19T16:20:00Z","v":113,"vw":16.2201},{"c":16.23,"h":16.23,"l":16.23,"n":5,"o":16.23,"t":"2026-10-19T16:35:00Z","v":500,"vw":16.23},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-19T17:00:00Z","v":131,"vw":16.28},{"c":16.295,"h":16.295,"l":16.295,"n":2,"o":16.295,"t":"2026-10-19T17:15:00Z","v":102,"vw":16.295},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-19T17:35:00Z","v":150,"vw":16.32},{"c":16.3399,"h":16.34,"l":16.3019,"n":6,"o":16.3019,"t":"2026-10-19T17:40:00Z","v":2086,"vw":16.329275},{"c":16.3607,"h":16.3607,"l":16.3607,"n":2,"o":16.3607,"t":"2026-10-19T17:50:00Z","v":1524,"vw":16.3607},{"c":16.325,"h":16.325,"l":16.325,"n":1,"o":16.325,"t":"2026-10-19T18:00:00Z","v":100,"vw":16.325},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-19T18:30:00Z","v":130,"vw":16.4},{"c":16.3999,"h":16.419,"l":16.3999,"n":5,"o":16.405,"t":"2026-10-19T18:35:00Z","v":2927,"vw":16.400792},{"c":16.3501,"h":16.3613,"l":16.3501,"n":8,"o":16.3613,"t":"2026-10-19T18:40:00Z","v":443,"vw":16.355806},{"c":16.454,"h":16.454,"l":16.42,"n":10,"o":16.42,"t":"2026-10-19T19:50:00Z","v":627,"vw":16.428},{"c":16.47,"h":16.5,"l":16.47,"n":17,"o":16.48,"t":"2026-10-20T08:00:00Z","v":941,"vw":16.481948},{"c":16.5,"h":16.5,"l":16.5,"n":5,"o":16.5,"t":"2026-10-20T11:00:00Z","v":1002,"vw":16.5},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-20T12:30:00Z","v":100,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-20T12:35:00Z","v":400,"vw":16.54},{"c":16.5202,"h":16.56,"l":16.5,"n":23,"o":16.5,"t":"2026-10-20T13:30:00Z","v":785,"vw":16.519824},{"c":16.44,"h":16.49,"l":16.44,"n":10,"o":16.49,"t":"2026-10-20T13:35:00Z","v":410,"vw":16.465},{"c":16.46,"h":16.46,"l":16.43,"n":11,"o":16.43,"t":"2026-10-20T13:40:00Z","v":2623,"vw":16.434213},{"c":16.31,"h":16.31,"l":16.31,"n":4,"o":16.31,"t":"2026-10-20T14:05:00Z","v":525,"vw":16.31},{"c":16.224,"h":16.224,"l":16.224,"n":2,"o":16.224,"t":"2026-10-20T14:10:00Z","v":101,"vw":16.224},{"c":16.18,"h":16.2401,"l":16.18,"n":8,"o":16.22,"t":"2026-10-20T14:15:00Z","v":479,"vw":16.222198},{"c":15.91,"h":15.9293,"l":15.895,"n":10,"o":15.895,"t":"2026-10-20T14:40:00Z","v":549,"vw":15.911075},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-20T14:50:00Z","v":100,"vw":15.99},{"c":16.055,"h":16.055,"l":16.055,"n":1,"o":16.055,"t":"2026-10-20T15:05:00Z","v":100,"vw":16.055},{"c":16.1885,"h":16.19,"l":16.1885,"n":5,"o":16.19,"t":"2026-10-20T15:10:00Z","v":621,"vw":16.189698},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-20T15:25:00Z","v":152,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-20T15:30:00Z","v":101,"vw":16.25},{"c":16.255,"h":16.255,"l":16.255,"n":2,"o":16.255,"t":"2026-10-20T15:55:00Z","v":208,"vw":16.255},{"c":16.165,"h":16.165,"l":16.165,"n":4,"o":16.165,"t":"2026-10-20T16:50:00Z","v":188,"vw":16.165},{"c":16.285,"h":16.285,"l":16.285,"n":1,"o":16.285,"t":"2026-10-20T18:15:00Z","v":119,"vw":16.285},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-20T19:00:00Z","v":100,"vw":16.31},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-20T19:30:00Z","v":185,"vw":16.3},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-20T19:55:00Z","v":176,"vw":16.28},{"c":16.28,"h":16.28,"l":16.27,"n":4,"o":16.27,"t":"2026-10-21T08:15:00Z","v":250,"vw":16.275074},{"c":16.15,"h":16.15,"l":16.02,"n":11,"o":16.02,"t":"2026-10-21T13:30:00Z","v":369,"vw":16.073992},{"c":16.0275,"h":16.0275,"l":16.0275,"n":2,"o":16.0275,"t":"2026-10-21T13:40:00Z","v":101,"vw":16.0275},{"c":16.01,"h":16.01,"l":16.01,"n":5,"o":16.01,"t":"2026-10-21T13:45:00Z","v":4090,"vw":16.01},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-21T13:55:00Z","v":1250,"vw":16},{"c":16.13,"h":16.13,"l":16.13,"n":3,"o":16.13,"t":"2026-10-21T14:00:00Z","v":572,"vw":16.13},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-21T14:05:00Z","v":106,"vw":16.15},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-21T14:25:00Z","v":102,"vw":15.94},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-21T14:30:00Z","v":300,"vw":15.98},{"c":15.79,"h":15.79,"l":15.79,"n":5,"o":15.79,"t":"2026-10-21T14:50:00Z","v":110,"vw":15.79},{"c":15.8,"h":15.8007,"l":15.8,"n":7,"o":15.8,"t":"2026-10-21T14:55:00Z","v":1629,"vw":15.800559},{"c":15.83,"h":15.84,"l":15.83,"n":4,"o":15.84,"t":"2026-10-21T15:00:00Z","v":301,"vw":15.836667},{"c":15.825,"h":15.825,"l":15.825,"n":5,"o":15.825,"t":"2026-10-21T15:05:00Z","v":474,"vw":15.825},{"c":15.725,"h":15.775,"l":15.725,"n":28,"o":15.77,"t":"2026-10-21T15:10:00Z","v":2370,"vw":15.763849},{"c":15.7511,"h":15.7511,"l":15.7511,"n":3,"o":15.7511,"t":"2026-10-21T15:15:00Z","v":803,"vw":15.7511},{"c":15.75,"h":15.75,"l":15.75,"n":5,"o":15.75,"t":"2026-10-21T15:25:00Z","v":240,"vw":15.75},{"c":15.71,"h":15.71,"l":15.71,"n":13,"o":15.71,"t":"2026-10-21T15:35:00Z","v":325,"vw":15.71},{"c":15.715,"h":15.715,"l":15.715,"n":1,"o":15.715,"t":"2026-10-21T15:45:00Z","v":325,"vw":15.715},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-21T16:05:00Z","v":295,"vw":15.73},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-21T16:20:00Z","v":374,"vw":15.72},{"c":15.7,"h":15.7,"l":15.7,"n":14,"o":15.7,"t":"2026-10-21T16:35:00Z","v":374,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":8,"o":15.69,"t":"2026-10-21T17:20:00Z","v":11006,"vw":15.69},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-21T17:40:00Z","v":129,"vw":15.65},{"c":15.6376,"h":15.65,"l":15.63,"n":11,"o":15.64,"t":"2026-10-21T17:55:00Z","v":2703,"vw":15.644365},{"c":15.62,"h":15.62,"l":15.62,"n":4,"o":15.62,"t":"2026-10-21T18:05:00Z","v":226,"vw":15.62},{"c":15.729,"h":15.729,"l":15.729,"n":4,"o":15.729,"t":"2026-10-21T18:55:00Z","v":302,"vw":15.729},{"c":15.775,"h":15.775,"l":15.775,"n":2,"o":15.775,"t":"2026-10-21T19:05:00Z","v":141,"vw":15.775},{"c":15.789,"h":15.799,"l":15.789,"n":5,"o":15.799,"t":"2026-10-21T19:35:00Z","v":1601,"vw":15.791063},{"c":15.839,"h":15.839,"l":15.839,"n":9,"o":15.839,"t":"2026-10-21T19:40:00Z","v":225,"vw":15.839},{"c":15.8,"h":15.8,"l":15.8,"n":10,"o":15.8,"t":"2026-10-21T19:45:00Z","v":407,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-21T19:50:00Z","v":415,"vw":15.8},{"c":15.86,"h":15.87,"l":15.84,"n":34,"o":15.84,"t":"2026-10-21T19:55:00Z","v":4300,"vw":15.861429},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-21T20:50:00Z","v":103,"vw":15.85},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-22T08:00:00Z","v":274,"vw":15.98},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-22T09:10:00Z","v":100,"vw":16.08},{"c":16.15,"h":16.15,"l":16.13,"n":3,"o":16.13,"t":"2026-10-22T10:15:00Z","v":300,"vw":16.14},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-22T11:25:00Z","v":102,"vw":16.16},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-22T12:15:00Z","v":100,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-22T12:35:00Z","v":100,"vw":16.15},{"c":16.1,"h":16.15,"l":16.1,"n":18,"o":16.15,"t":"2026-10-22T13:30:00Z","v":951,"vw":16.141822},{"c":16.05,"h":16.08,"l":16.0489,"n":11,"o":16.08,"t":"2026-10-22T13:35:00Z","v":899,"vw":16.069355},{"c":16.01,"h":16.07,"l":16.01,"n":7,"o":16.07,"t":"2026-10-22T13:40:00Z","v":324,"vw":16.045316},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-22T13:50:00Z","v":150,"vw":16.05},{"c":15.955,"h":15.955,"l":15.955,"n":2,"o":15.955,"t":"2026-10-22T13:55:00Z","v":109,"vw":15.955},{"c":15.9499,"h":15.9499,"l":15.9499,"n":1,"o":15.9499,"t":"2026-10-22T14:00:00Z","v":200,"vw":15.9499},{"c":15.9401,"h":15.96,"l":15.9401,"n":6,"o":15.95,"t":"2026-10-22T14:10:00Z","v":2049,"vw":15.94602},{"c":15.9792,"h":15.99,"l":15.9792,"n":8,"o":15.99,"t":"2026-10-22T14:15:00Z","v":625,"vw":15.9864},{"c":16.0001,"h":16.0001,"l":16.0001,"n":2,"o":16.0001,"t":"2026-10-22T14:20:00Z","v":101,"vw":16.0001},{"c":16.04,"h":16.04,"l":16.04,"n":6,"o":16.04,"t":"2026-10-22T14:45:00Z","v":4090,"vw":16.04},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-22T15:05:00Z","v":202,"vw":16.1},{"c":16.1066,"h":16.109,"l":16.1066,"n":2,"o":16.109,"t":"2026-10-22T15:20:00Z","v":500,"vw":16.10804},{"c":16.07,"h":16.07,"l":16.0501,"n":2,"o":16.0501,"t":"2026-10-22T15:35:00Z","v":303,"vw":16.056668},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-22T15:40:00Z","v":112,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-22T16:10:00Z","v":100,"vw":16.1},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-22T16:50:00Z","v":105,"vw":16.23},{"c":16.1936,"h":16.1936,"l":16.1936,"n":1,"o":16.1936,"t":"2026-10-22T16:55:00Z","v":110,"vw":16.1936},{"c":16.21,"h":16.21,"l":16.2,"n":6,"o":16.2,"t":"2026-10-22T17:00:00Z","v":774,"vw":16.205333},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-22T17:05:00Z","v":249,"vw":16.22},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-22T17:10:00Z","v":300,"vw":16.24},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-22T17:25:00Z","v":135,"vw":16.24},{"c":16.31,"h":16.31,"l":16.26,"n":7,"o":16.26,"t":"2026-10-22T17:50:00Z","v":311,"vw":16.293333},{"c":16.2899,"h":16.2899,"l":16.2899,"n":1,"o":16.2899,"t":"2026-10-22T17:55:00Z","v":100,"vw":16.2899},{"c":16.2201,"h":16.2201,"l":16.22,"n":3,"o":16.22,"t":"2026-10-22T19:00:00Z","v":1600,"vw":16.220063},{"c":16.19,"h":16.21,"l":16.19,"n":6,"o":16.21,"t":"2026-10-22T19:15:00Z","v":292,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-22T19:35:00Z","v":100,"vw":16.2},{"c":16.255,"h":16.255,"l":16.255,"n":3,"o":16.255,"t":"2026-10-22T19:45:00Z","v":402,"vw":16.255},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-22T19:50:00Z","v":136,"vw":16.18},{"c":16.14,"h":16.18,"l":16.14,"n":17,"o":16.18,"t":"2026-10-22T19:55:00Z","v":877,"vw":16.148912},{"c":16.14,"h":16.14,"l":16.14,"n":6,"o":16.14,"t":"2026-10-22T20:00:00Z","v":163,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-22T20:50:00Z","v":100,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-22T21:05:00Z","v":100,"vw":16.14},{"c":16.17,"h":16.17,"l":16.17,"n":10,"o":16.17,"t":"2026-10-22T23:15:00Z","v":303,"vw":16.17},{"c":16.12,"h":16.12,"l":16.06,"n":15,"o":16.06,"t":"2026-10-23T08:00:00Z","v":507,"vw":16.104887},{"c":16.155,"h":16.2,"l":16.155,"n":18,"o":16.18,"t":"2026-10-23T13:30:00Z","v":960,"vw":16.184404},{"c":16.2,"h":16.2,"l":16.2,"n":10,"o":16.2,"t":"2026-10-23T13:40:00Z","v":240,"vw":16.2},{"c":16.1701,"h":16.1701,"l":16.17,"n":3,"o":16.17,"t":"2026-10-23T13:45:00Z","v":3547,"vw":16.17005},{"c":16.17,"h":16.2,"l":16.16,"n":36,"o":16.16,"t":"2026-10-23T13:50:00Z","v":11389,"vw":16.160915},{"c":16.21,"h":16.21,"l":16.21,"n":4,"o":16.21,"t":"2026-10-23T14:00:00Z","v":722,"vw":16.21},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-23T14:10:00Z","v":102,"vw":16.25},{"c":16.38,"h":16.3876,"l":16.38,"n":7,"o":16.3876,"t":"2026-10-23T14:15:00Z","v":921,"vw":16.382955},{"c":16.39,"h":16.39,"l":16.36,"n":5,"o":16.36,"t":"2026-10-23T14:25:00Z","v":691,"vw":16.364354},{"c":16.325,"h":16.325,"l":16.325,"n":8,"o":16.325,"t":"2026-10-23T14:35:00Z","v":1001,"vw":16.325},{"c":16.271,"h":16.271,"l":16.271,"n":2,"o":16.271,"t":"2026-10-23T14:40:00Z","v":318,"vw":16.271},{"c":16.19,"h":16.205,"l":16.19,"n":9,"o":16.205,"t":"2026-10-23T14:50:00Z","v":957,"vw":16.194017},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-23T15:00:00Z","v":100,"vw":16.27},{"c":16.34,"h":16.34,"l":16.33,"n":10,"o":16.33,"t":"2026-10-23T15:45:00Z","v":2546,"vw":16.337215},{"c":16.2592,"h":16.2592,"l":16.2592,"n":1,"o":16.2592,"t":"2026-10-23T16:40:00Z","v":600,"vw":16.2592},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-23T16:45:00Z","v":216,"vw":16.25},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-23T16:55:00Z","v":101,"vw":16.26},{"c":16.2477,"h":16.2477,"l":16.24,"n":5,"o":16.24,"t":"2026-10-23T17:00:00Z","v":349,"vw":16.245475},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-10-23T17:45:00Z","v":158,"vw":16.23}],"history":[{"c":15.27,"h":15.58,"l":15.08,"n":2871,"o":15.31,"t":"2024-10-21T04:00:00Z","v":310532,"vw":15.343226},{"c":15.43,"h":15.63,"l":15.15,"n":1815,"o":15.45,"t":"2024-10-22T04:00:00Z","v":153095,"vw":15.387208},{"c":16,"h":16.1499,"l":15.49,"n":2155,"o":15.55,"t":"2024-10-23T04:00:00Z","v":340112,"vw":15.779828},{"c":15.55,"h":15.93,"l":15.4074,"n":1560,"o":15.66,"t":"2024-10-24T04:00:00Z","v":124632,"vw":15.623595},{"c":15.8,"h":15.85,"l":15.2896,"n":1719,"o":15.5,"t":"2024-10-25T04:00:00Z","v":97422,"vw":15.519824},{"c":15.25,"h":15.5,"l":15.1,"n":3479,"o":15.5,"t":"2024-10-28T04:00:00Z","v":210475,"vw":15.285892},{"c":14.98,"h":15.19,"l":14.77,"n":2996,"o":15,"t":"2024-10-29T04:00:00Z","v":190052,"vw":14.934463},{"c":15.46,"h":15.55,"l":14.99,"n":1574,"o":15.32,"t":"2024-10-30T04:00:00Z","v":136852,"vw":15.226394},{"c":16.83,"h":16.83,"l":15.92,"n":2796,"o":15.97,"t":"2024-10-31T04:00:00Z","v":424442,"vw":16.469339},{"c":17.05,"h":17.27,"l":16.67,"n":2621,"o":16.71,"t":"2024-11-01T04:00:00Z","v":396532,"vw":16.907706},{"c":16.78,"h":17.51,"l":16.78,"n":2572,"o":17.2,"t":"2024-11-04T05:00:00Z","v":138696,"vw":17.197272},{"c":16.25,"h":16.9,"l":16,"n":1931,"o":16.9,"t":"2024-11-05T05:00:00Z","v":123318,"vw":16.29672},{"c":11.61,"h":14.23,"l":11.425,"n":14560,"o":14.23,"t":"2024-11-06T05:00:00Z","v":1528234,"vw":12.517979},{"c":11.44,"h":12.1896,"l":11.19,"n":8250,"o":12.1,"t":"2024-11-07T05:00:00Z","v":817730,"vw":11.59745},{"c":10.59,"h":11.4,"l":10.45,"n":10279,"o":11.4,"t":"2024-11-08T05:00:00Z","v":824483,"vw":10.811445},{"c":9.28,"h":9.9,"l":8.9501,"n":15038,"o":9.73,"t":"2024-11-11T05:00:00Z","v":1453448,"vw":9.339136},{"c":9.36,"h":9.6,"l":9.23,"n":8873,"o":9.59,"t":"2024-11-12T05:00:00Z","v":1473121,"vw":9.448944},{"c":9.95,"h":9.98,"l":9.13,"n":6961,"o":9.34,"t":"2024-11-13T05:00:00Z","v":1127140,"vw":9.543849},{"c":9.27,"h":9.3899,"l":9.08,"n":3852,"o":9.08,"t":"2024-11-14T05:00:00Z","v":557578,"vw":9.233702},{"c":8.77,"h":9.35,"l":8.74,"n":4899,"o":9.17,"t":"2024-11-15T05:00:00Z","v":610437,"vw":9.090476},{"c":8.39,"h":9.15,"l":8.31,"n":5671,"o":8.83,"t":"2024-11-18T05:00:00Z","v":595231,"vw":8.625969},{"c":8.4,"h":8.5648,"l":8.34,"n":2575,"o":8.5,"t":"2024-11-19T05:00:00Z","v":284315,"vw":8.453654},{"c":8.47,"h":8.77,"l":8.07,"n":3084,"o":8.28,"t":"2024-11-20T05:00:00Z","v":450580,"vw":8.491752},{"c":8.98,"h":9.08,"l":8.31,"n":3222,"o":8.31,"t":"2024-11-21T05:00:00Z","v":308070,"vw":8.815197},{"c":8.87,"h":8.95,"l":8.74,"n":2704,"o":8.95,"t":"2024-11-22T05:00:00Z","v":210329,"vw":8.835148},{"c":8.74,"h":9.06,"l":8.63,"n":3375,"o":8.78,"t":"2024-11-25T05:00:00Z","v":226449,"vw":8.818811},{"c":9.02,"h":9.09,"l":8.75,"n":2379,"o":8.93,"t":"2024-11-26T05:00:00Z","v":207820,"vw":8.92728},{"c":8.76,"h":9.0304,"l":8.68,"n":2382,"o":8.89,"t":"2024-11-27T05:00:00Z","v":156141,"vw":8.837835},{"c":9,"h":9.01,"l":8.65,"n":1452,"o":8.76,"t":"2024-11-29T05:00:00Z","v":97782,"vw":8.808549},{"c":8.99,"h":8.99,"l":8.77,"n":2637,"o":8.98,"t":"2024-12-02T05:00:00Z","v":169435,"vw":8.877452},{"c":8.87,"h":9.07,"l":8.725,"n":2424,"o":9.07,"t":"2024-12-03T05:00:00Z","v":173518,"vw":8.854633},{"c":8.36,"h":8.81,"l":8.33,"n":4527,"o":8.78,"t":"2024-12-04T05:00:00Z","v":347113,"vw":8.528058},{"c":8.51,"h":8.5651,"l":7.95,"n":6868,"o":8.16,"t":"2024-12-05T05:00:00Z","v":625544,"vw":8.237972},{"c":8.36,"h":8.44,"l":8.0601,"n":4211,"o":8.44,"t":"2024-12-06T05:00:00Z","v":331474,"vw":8.234207},{"c":8.65,"h":8.65,"l":8.24,"n":3402,"o":8.24,"t":"2024-12-09T05:00:00Z","v":400798,"vw":8.475884},{"c":8.76,"h":8.76,"l":8.545,"n":2238,"o":8.57,"t":"2024-12-10T05:00:00Z","v":355536,"vw":8.664236},{"c":8.51,"h":8.6,"l":8.335,"n":5209,"o":8.6,"t":"2024-12-11T05:00:00Z","v":920629,"vw":8.43789},{"c":7.85,"h":7.95,"l":7.61,"n":3533,"o":7.78,"t":"2024-12-12T05:00:00Z","v":374765,"vw":7.761056},{"c":7.85,"h":8,"l":7.76,"n":2661,"o":7.77,"t":"2024-12-13T05:00:00Z","v":461352,"vw":7.845179},{"c":7.79,"h":7.82,"l":7.57,"n":4247,"o":7.8,"t":"2024-12-16T05:00:00Z","v":616116,"vw":7.686127},{"c":7.92,"h":8.07,"l":7.65,"n":2308,"o":7.79,"t":"2024-12-17T05:00:00Z","v":233932,"vw":7.850655},{"c":8.43,"h":8.5045,"l":7.9,"n":2675,"o":7.95,"t":"2024-12-18T05:00:00Z","v":473800,"vw":8.19224},{"c":8.55,"h":8.6052,"l":8.2701,"n":2342,"o":8.3,"t":"2024-12-19T05:00:00Z","v":340877,"vw":8.499879},{"c":8.67,"h":8.75,"l":8.56,"n":2332,"o":8.7,"t":"2024-12-20T05:00:00Z","v":345253,"vw":8.635826},{"c":8.75,"h":8.88,"l":8.67,"n":2232,"o":8.67,"t":"2024-12-23T05:00:00Z","v":424833,"vw":8.817495},{"c":8.58,"h":8.74,"l":8.49,"n":1611,"o":8.73,"t":"2024-12-24T05:00:00Z","v":220291,"vw":8.61344},{"c":8.79,"h":8.8,"l":8.65,"n":1724,"o":8.76,"t":"2024-12-26T05:00:00Z","v":196276,"vw":8.750934},{"c":8.91,"h":8.97,"l":8.79,"n":2702,"o":8.79,"t":"2024-12-27T05:00:00Z","v":425390,"vw":8.92883},{"c":9.17,"h":9.33,"l":9.04,"n":2614,"o":9.04,"t":"2024-12-30T05:00:00Z","v":396152,"vw":9.234971},{"c":9.33,"h":9.3699,"l":9.01,"n":1565,"o":9.01,"t":"2024-12-31T05:00:00Z","v":200969,"vw":9.257549},{"c":9.24,"h":9.3,"l":9.09,"n":2044,"o":9.24,"t":"2025-01-02T05:00:00Z","v":238396,"vw":9.206472},{"c":8.91,"h":9.22,"l":8.88,"n":2783,"o":9.15,"t":"2025-01-03T05:00:00Z","v":397015,"vw":8.980088},{"c":8.44,"h":8.87,"l":8.24,"n":5555,"o":8.71,"t":"2025-01-06T05:00:00Z","v":578836,"vw":8.410666},{"c":9.01,"h":9.06,"l":8.42,"n":3967,"o":8.48,"t":"2025-01-07T05:00:00Z","v":675900,"vw":8.834264},{"c":8.37,"h":8.58,"l":8.2524,"n":2339,"o":8.34,"t":"2025-01-08T05:00:00Z","v":357449,"vw":8.381602},{"c":8.46,"h":8.68,"l":8.37,"n":3265,"o":8.53,"t":"2025-01-10T05:00:00Z","v":476482,"vw":8.503851},{"c":8.62,"h":8.84,"l":8.62,"n":2480,"o":8.69,"t":"2025-01-13T05:00:00Z","v":330168,"vw":8.726498},{"c":8.53,"h":8.64,"l":8.36,"n":2254,"o":8.45,"t":"2025-01-14T05:00:00Z","v":248135,"vw":8.524974},{"c":8.06,"h":8.3299,"l":7.97,"n":4035,"o":8.3,"t":"2025-01-15T05:00:00Z","v":374108,"vw":8.114211},{"c":7.91,"h":8.2,"l":7.81,"n":2540,"o":8.14,"t":"2025-01-16T05:00:00Z","v":185522,"vw":7.978285},{"c":7.59,"h":7.72,"l":7.5,"n":4728,"o":7.7,"t":"2025-01-17T05:00:00Z","v":408116,"vw":7.592453},{"c":7.61,"h":8.06,"l":7.435,"n":4202,"o":7.53,"t":"2025-01-21T05:00:00Z","v":445405,"vw":7.675127},{"c":7.62,"h":7.78,"l":7.5599,"n":2039,"o":7.74,"t":"2025-01-22T05:00:00Z","v":276606,"vw":7.650621},{"c":7.63,"h":7.752,"l":7.47,"n":2357,"o":7.73,"t":"2025-01-23T05:00:00Z","v":297503,"vw":7.56709},{"c":7.57,"h":7.59,"l":7.32,"n":3769,"o":7.58,"t":"2025-01-24T05:00:00Z","v":572056,"vw":7.440728},{"c":7.93,"h":8.09,"l":7.7399,"n":2896,"o":7.77,"t":"2025-01-27T05:00:00Z","v":424413,"vw":7.932788},{"c":7.92,"h":7.95,"l":7.83,"n":1281,"o":7.92,"t":"2025-01-28T05:00:00Z","v":177877,"vw":7.894899},{"c":7.76,"h":7.98,"l":7.69,"n":1482,"o":7.93,"t":"2025-01-29T05:00:00Z","v":192471,"vw":7.856837},{"c":7.57,"h":7.74,"l":7.43,"n":3288,"o":7.74,"t":"2025-01-30T05:00:00Z","v":409443,"vw":7.536762},{"c":7.72,"h":7.78,"l":7.5,"n":2596,"o":7.52,"t":"2025-01-31T05:00:00Z","v":311464,"vw":7.606024},{"c":7.9,"h":8.0434,"l":7.775,"n":2829,"o":8.04,"t":"2025-02-03T05:00:00Z","v":490299,"vw":7.890718},{"c":7.93,"h":7.93,"l":7.7813,"n":2734,"o":7.91,"t":"2025-02-04T05:00:00Z","v":414079,"vw":7.856326},{"c":8.01,"h":8.01,"l":7.86,"n":3276,"o":7.96,"t":"2025-02-05T05:00:00Z","v":653107,"vw":7.94322},{"c":7.46,"h":7.51,"l":7.3301,"n":2898,"o":7.43,"t":"2025-02-06T05:00:00Z","v":595170,"vw":7.469072},{"c":7.4,"h":7.4976,"l":7.2701,"n":3724,"o":7.41,"t":"2025-02-07T05:00:00Z","v":553579,"vw":7.386754},{"c":7.34,"h":7.46,"l":7.2201,"n":2391,"o":7.32,"t":"2025-02-10T05:00:00Z","v":366474,"vw":7.36713},{"c":7.63,"h":7.6577,"l":7.38,"n":1791,"o":7.38,"t":"2025-02-11T05:00:00Z","v":270958,"vw":7.56178},{"c":7.45,"h":7.6789,"l":7.42,"n":1748,"o":7.66,"t":"2025-02-12T05:00:00Z","v":167894,"vw":7.541924},{"c":6.89,"h":7.3,"l":6.7701,"n":5187,"o":7.3,"t":"2025-02-13T05:00:00Z","v":614870,"vw":7.014826},{"c":7.47,"h":7.56,"l":7.11,"n":2631,"o":7.12,"t":"2025-02-14T05:00:00Z","v":568365,"vw":7.419542},{"c":7.71,"h":7.78,"l":7.47,"n":2169,"o":7.48,"t":"2025-02-18T05:00:00Z","v":282150,"vw":7.664247},{"c":7.79,"h":7.82,"l":7.71,"n":1422,"o":7.71,"t":"2025-02-19T05:00:00Z","v":203834,"vw":7.786588},{"c":7.78,"h":7.89,"l":7.725,"n":1690,"o":7.82,"t":"2025-02-20T05:00:00Z","v":399690,"vw":7.807651},{"c":8.21,"h":8.225,"l":7.5328,"n":2530,"o":7.58,"t":"2025-02-21T05:00:00Z","v":668476,"vw":7.974645},{"c":8.31,"h":8.45,"l":8.11,"n":2461,"o":8.15,"t":"2025-02-24T05:00:00Z","v":326874,"vw":8.313249},{"c":8.65,"h":8.8879,"l":8.49,"n":3742,"o":8.52,"t":"2025-02-25T05:00:00Z","v":671687,"vw":8.715017},{"c":8.6,"h":8.83,"l":8.53,"n":2262,"o":8.68,"t":"2025-02-26T05:00:00Z","v":301342,"vw":8.672856},{"c":8.85,"h":8.8774,"l":8.36,"n":1923,"o":8.52,"t":"2025-02-27T05:00:00Z","v":250618,"vw":8.649237},{"c":8.63,"h":9.1,"l":8.585,"n":2845,"o":9.01,"t":"2025-02-28T05:00:00Z","v":566247,"vw":8.74387},{"c":8.86,"h":8.98,"l":8,"n":3269,"o":8.06,"t":"2025-03-03T05:00:00Z","v":633035,"vw":8.519715},{"c":8.74,"h":9.27,"l":8.5377,"n":3126,"o":9.05,"t":"2025-03-04T05:00:00Z","v":549773,"vw":9.002621},{"c":8.48,"h":8.9,"l":8.41,"n":4703,"o":8.73,"t":"2025-03-05T05:00:00Z","v":992504,"vw":8.644993},{"c":8.02,"h":8.09,"l":7.6,"n":3319,"o":7.95,"t":"2025-03-06T05:00:00Z","v":541518,"vw":7.850677},{"c":7.89,"h":8.315,"l":7.82,"n":2705,"o":8.01,"t":"2025-03-07T05:00:00Z","v":509783,"vw":8.025034},{"c":8.87,"h":8.98,"l":8.27,"n":4034,"o":8.27,"t":"2025-03-10T04:00:00Z","v":865226,"vw":8.693045},{"c":8.59,"h":8.83,"l":8.46,"n":2713,"o":8.73,"t":"2025-03-11T04:00:00Z","v":498278,"vw":8.604828},{"c":8.54,"h":8.85,"l":8.2106,"n":1836,"o":8.32,"t":"2025-03-12T04:00:00Z","v":378519,"vw":8.560076},{"c":9.05,"h":9.11,"l":8.65,"n":2433,"o":8.65,"t":"2025-03-13T04:00:00Z","v":410911,"vw":8.936235},{"c":8.96,"h":9.11,"l":8.81,"n":2025,"o":8.94,"t":"2025-03-14T04:00:00Z","v":375570,"vw":8.958326},{"c":8.79,"h":9.08,"l":8.58,"n":2432,"o":9.03,"t":"2025-03-17T04:00:00Z","v":260916,"vw":8.882367},{"c":9.11,"h":9.17,"l":8.9,"n":1598,"o":8.96,"t":"2025-03-18T04:00:00Z","v":204641,"vw":9.06946},{"c":8.75,"h":9.04,"l":8.59,"n":1678,"o":8.95,"t":"2025-03-19T04:00:00Z","v":172049,"vw":8.851857},{"c":8.77,"h":8.95,"l":8.57,"n":1293,"o":8.95,"t":"2025-03-20T04:00:00Z","v":221653,"vw":8.760374},{"c":8.81,"h":8.99,"l":8.76,"n":957,"o":8.97,"t":"2025-03-21T04:00:00Z","v":108668,"vw":8.900557},{"c":8.28,"h":8.7812,"l":8.25,"n":3229,"o":8.58,"t":"2025-03-24T04:00:00Z","v":487328,"vw":8.407234},{"c":8.22,"h":8.45,"l":8.09,"n":1726,"o":8.28,"t":"2025-03-25T04:00:00Z","v":215412,"vw":8.282202},{"c":8.66,"h":8.73,"l":8.149,"n":1488,"o":8.26,"t":"2025-03-26T04:00:00Z","v":201845,"vw":8.536482},{"c":8.94,"h":8.97,"l":8.64,"n":1257,"o":8.67,"t":"2025-03-27T04:00:00Z","v":211717,"vw":8.835039},{"c":9.4,"h":9.45,"l":9.05,"n":4041,"o":9.1,"t":"2025-03-28T04:00:00Z","v":454669,"vw":9.318104},{"c":9.52,"h":9.77,"l":9.4601,"n":3001,"o":9.64,"t":"2025-03-31T04:00:00Z","v":741840,"vw":9.644742},{"c":9.4,"h":9.66,"l":9.38,"n":1791,"o":9.45,"t":"2025-04-01T04:00:00Z","v":286060,"vw":9.492592},{"c":9.14,"h":9.64,"l":9.07,"n":6205,"o":9.64,"t":"2025-04-02T04:00:00Z","v":1364906,"vw":9.255815},{"c":8.65,"h":8.8615,"l":8.64,"n":3126,"o":8.67,"t":"2025-04-03T04:00:00Z","v":622923,"vw":8.737917},{"c":8.96,"h":9.3,"l":8.82,"n":3582,"o":8.82,"t":"2025-04-04T04:00:00Z","v":845688,"vw":9.096776},{"c":9.1,"h":9.72,"l":8.6406,"n":4275,"o":9.5,"t":"2025-04-07T04:00:00Z","v":832553,"vw":9.285088},{"c":9.38,"h":9.5584,"l":8.665,"n":3246,"o":8.76,"t":"2025-04-08T04:00:00Z","v":634187,"vw":9.064463},{"c":8.2,"h":9.48,"l":7.8101,"n":4621,"o":9.43,"t":"2025-04-09T04:00:00Z","v":770159,"vw":8.481576},{"c":8.54,"h":9.03,"l":8.35,"n":3286,"o":8.65,"t":"2025-04-10T04:00:00Z","v":814467,"vw":8.777806},{"c":8.43,"h":8.68,"l":8.284,"n":1779,"o":8.55,"t":"2025-04-11T04:00:00Z","v":227451,"vw":8.445777},{"c":8.38,"h":8.525,"l":8.13,"n":2901,"o":8.28,"t":"2025-04-14T04:00:00Z","v":375615,"vw":8.348481},{"c":8.38,"h":8.54,"l":8.23,"n":1757,"o":8.28,"t":"2025-04-15T04:00:00Z","v":295608,"vw":8.415452},{"c":8.56,"h":8.66,"l":8.46,"n":1609,"o":8.58,"t":"2025-04-16T04:00:00Z","v":306982,"vw":8.5744},{"c":8.47,"h":8.59,"l":8.38,"n":1508,"o":8.56,"t":"2025-04-17T04:00:00Z","v":144262,"vw":8.47725},{"c":8.5,"h":8.62,"l":8.3699,"n":1823,"o":8.53,"t":"2025-04-21T04:00:00Z","v":289988,"vw":8.486421},{"c":7.89,"h":8.4,"l":7.7198,"n":5482,"o":8.4,"t":"2025-04-22T04:00:00Z","v":766105,"vw":7.944318},{"c":7.7,"h":7.765,"l":7.4601,"n":3669,"o":7.55,"t":"2025-04-23T04:00:00Z","v":520154,"vw":7.592188},{"c":7.34,"h":7.79,"l":7.34,"n":5134,"o":7.79,"t":"2025-04-24T04:00:00Z","v":598418,"vw":7.481089},{"c":7.22,"h":7.36,"l":7.1599,"n":5157,"o":7.36,"t":"2025-04-25T04:00:00Z","v":805761,"vw":7.250031},{"c":7.3,"h":7.49,"l":7.22,"n":4695,"o":7.25,"t":"2025-04-28T04:00:00Z","v":1203661,"vw":7.351567},{"c":7.27,"h":7.34,"l":7.225,"n":5607,"o":7.34,"t":"2025-04-29T04:00:00Z","v":1208623,"vw":7.278073},{"c":7.37,"h":7.5299,"l":7.36,"n":5193,"o":7.45,"t":"2025-04-30T04:00:00Z","v":1414654,"vw":7.433613},{"c":6.76,"h":6.82,"l":6.6,"n":5170,"o":6.6,"t":"2025-05-01T04:00:00Z","v":938554,"vw":6.708193},{"c":6.7,"h":6.8,"l":6.64,"n":3851,"o":6.69,"t":"2025-05-02T04:00:00Z","v":679561,"vw":6.702011},{"c":6.84,"h":6.88,"l":6.765,"n":2732,"o":6.77,"t":"2025-05-05T04:00:00Z","v":631135,"vw":6.827787},{"c":6.92,"h":6.98,"l":6.875,"n":2266,"o":6.93,"t":"2025-05-06T04:00:00Z","v":627363,"vw":6.914814},{"c":6.92,"h":6.97,"l":6.83,"n":2330,"o":6.83,"t":"2025-05-07T04:00:00Z","v":385039,"vw":6.904347},{"c":6.71,"h":6.7699,"l":6.59,"n":4832,"o":6.75,"t":"2025-05-08T04:00:00Z","v":611682,"vw":6.672528},{"c":6.92,"h":6.975,"l":6.51,"n":4257,"o":6.84,"t":"2025-05-09T04:00:00Z","v":959919,"vw":6.853633},{"c":6.78,"h":6.79,"l":6.58,"n":6360,"o":6.72,"t":"2025-05-12T04:00:00Z","v":820754,"vw":6.680093},{"c":5.47,"h":6.08,"l":5.4201,"n":14147,"o":6.07,"t":"2025-05-13T04:00:00Z","v":1942051,"vw":5.661555},{"c":5.31,"h":5.4101,"l":5.2701,"n":5294,"o":5.41,"t":"2025-05-14T04:00:00Z","v":724628,"vw":5.339912},{"c":5.56,"h":5.61,"l":5.3604,"n":3712,"o":5.4,"t":"2025-05-15T04:00:00Z","v":622216,"vw":5.513837},{"c":5.23,"h":5.53,"l":5.15,"n":7685,"o":5.53,"t":"2025-05-16T04:00:00Z","v":1214573,"vw":5.25766},{"c":5.28,"h":5.33,"l":5.23,"n":4348,"o":5.33,"t":"2025-05-19T04:00:00Z","v":792622,"vw":5.265837},{"c":5.3,"h":5.355,"l":5.2501,"n":3861,"o":5.27,"t":"2025-05-20T04:00:00Z","v":565088,"vw":5.298384},{"c":5.34,"h":5.36,"l":5.205,"n":4320,"o":5.34,"t":"2025-05-21T04:00:00Z","v":700142,"vw":5.291205},{"c":5.16,"h":5.295,"l":5.1,"n":5646,"o":5.28,"t":"2025-05-22T04:00:00Z","v":844015,"vw":5.202852},{"c":5.29,"h":5.35,"l":5.24,"n":3606,"o":5.35,"t":"2025-05-23T04:00:00Z","v":620506,"vw":5.297544},{"c":5.29,"h":5.3,"l":5.235,"n":6278,"o":5.3,"t":"2025-05-27T04:00:00Z","v":1145950,"vw":5.269444},{"c":5.43,"h":5.43,"l":5.3001,"n":4250,"o":5.305,"t":"2025-05-28T04:00:00Z","v":1146900,"vw":5.391388},{"c":5.21,"h":5.2392,"l":5.1,"n":4002,"o":5.1,"t":"2025-05-29T04:00:00Z","v":954346,"vw":5.183455},{"c":5.24,"h":5.28,"l":5.2,"n":3182,"o":5.23,"t":"2025-05-30T04:00:00Z","v":840619,"vw":5.249725},{"c":5.26,"h":5.3195,"l":5.2,"n":3946,"o":5.24,"t":"2025-06-02T04:00:00Z","v":782922,"vw":5.279179},{"c":5.06,"h":5.26,"l":5.02,"n":6314,"o":5.26,"t":"2025-06-03T04:00:00Z","v":726518,"vw":5.075923},{"c":5.12,"h":5.1381,"l":5.015,"n":3399,"o":5.06,"t":"2025-06-04T04:00:00Z","v":452767,"vw":5.092846},{"c":5.24,"h":5.27,"l":4.9312,"n":4518,"o":5.03,"t":"2025-06-05T04:00:00Z","v":606476,"vw":5.116162},{"c":5.13,"h":5.16,"l":5.079,"n":2383,"o":5.13,"t":"2025-06-06T04:00:00Z","v":217673,"vw":5.118597},{"c":5.09,"h":5.14,"l":5.065,"n":3895,"o":5.11,"t":"2025-06-09T04:00:00Z","v":353327,"vw":5.101239},{"c":5.12,"h":5.16,"l":5.0199,"n":3021,"o":5.07,"t":"2025-06-10T04:00:00Z","v":335716,"vw":5.100909},{"c":5.18,"h":5.205,"l":5.055,"n":2871,"o":5.12,"t":"2025-06-11T04:00:00Z","v":524754,"vw":5.123866},{"c":5.26,"h":5.27,"l":5.21,"n":2208,"o":5.21,"t":"2025-06-12T04:00:00Z","v":550057,"vw":5.254329},{"c":5.25,"h":5.35,"l":5.235,"n":2028,"o":5.31,"t":"2025-06-13T04:00:00Z","v":267013,"vw":5.29576},{"c":4.89,"h":5.1901,"l":4.85,"n":7955,"o":5.19,"t":"2025-06-16T04:00:00Z","v":837155,"vw":4.98537},{"c":5.02,"h":5.105,"l":4.925,"n":2665,"o":4.98,"t":"2025-06-17T04:00:00Z","v":335398,"vw":5.00466},{"c":4.24,"h":5.05,"l":4.18,"n":13428,"o":5.03,"t":"2025-06-18T04:00:00Z","v":2040234,"vw":4.45146},{"c":4.12,"h":4.22,"l":4.09,"n":7989,"o":4.19,"t":"2025-06-20T04:00:00Z","v":1035918,"vw":4.145273},{"c":4.12,"h":4.27,"l":4.0512,"n":7205,"o":4.2,"t":"2025-06-23T04:00:00Z","v":848176,"vw":4.152831},{"c":3.71,"h":4.08,"l":3.7,"n":14491,"o":4.08,"t":"2025-06-24T04:00:00Z","v":1634432,"vw":3.81961},{"c":3.67,"h":3.72,"l":3.525,"n":11097,"o":3.64,"t":"2025-06-25T04:00:00Z","v":1761376,"vw":3.643763},{"c":3.25,"h":3.4594,"l":3.2,"n":10717,"o":3.45,"t":"2025-06-26T04:00:00Z","v":1943626,"vw":3.29576},{"c":3.41,"h":3.45,"l":3.2888,"n":5464,"o":3.29,"t":"2025-06-27T04:00:00Z","v":1766955,"vw":3.397468},{"c":3.44,"h":3.45,"l":3.36,"n":4330,"o":3.39,"t":"2025-06-30T04:00:00Z","v":1158153,"vw":3.419658},{"c":3.5,"h":3.51,"l":3.42,"n":4402,"o":3.47,"t":"2025-07-01T04:00:00Z","v":841515,"vw":3.477593},{"c":3.38,"h":3.49,"l":3.33,"n":6358,"o":3.49,"t":"2025-07-02T04:00:00Z","v":1133007,"vw":3.403235},{"c":3.35,"h":3.409,"l":3.33,"n":3061,"o":3.4,"t":"2025-07-03T04:00:00Z","v":580705,"vw":3.358894},{"c":3.35,"h":3.3999,"l":3.281,"n":5169,"o":3.39,"t":"2025-07-07T04:00:00Z","v":469628,"vw":3.34465},{"c":3.37,"h":3.42,"l":3.25,"n":4457,"o":3.33,"t":"2025-07-08T04:00:00Z","v":699652,"vw":3.352391},{"c":3.19,"h":3.38,"l":3.19,"n":6611,"o":3.35,"t":"2025-07-09T04:00:00Z","v":1224538,"vw":3.277197},{"c":3.09,"h":3.23,"l":3.08,"n":9203,"o":3.22,"t":"2025-07-10T04:00:00Z","v":1850900,"vw":3.157998},{"c":3.11,"h":3.165,"l":3.0489,"n":6772,"o":3.07,"t":"2025-07-11T04:00:00Z","v":1076886,"vw":3.10352},{"c":3.06,"h":3.1,"l":3.025,"n":9325,"o":3.08,"t":"2025-07-14T04:00:00Z","v":1494869,"vw":3.055487},{"c":3.09,"h":3.1988,"l":3.0083,"n":5896,"o":3.09,"t":"2025-07-15T04:00:00Z","v":831111,"vw":3.087499},{"c":3.03,"h":3.07,"l":2.98,"n":7755,"o":3.07,"t":"2025-07-16T04:00:00Z","v":1238922,"vw":3.02612},{"c":2.95,"h":3.045,"l":2.91,"n":8440,"o":3.04,"t":"2025-07-17T04:00:00Z","v":1240759,"vw":2.956426},{"c":2.91,"h":2.97,"l":2.771,"n":10793,"o":2.92,"t":"2025-07-18T04:00:00Z","v":1836494,"vw":2.855444},{"c":2.94,"h":2.94,"l":2.8129,"n":9019,"o":2.89,"t":"2025-07-21T04:00:00Z","v":1370163,"vw":2.860741},{"c":2.98,"h":3.0274,"l":2.901,"n":7462,"o":2.93,"t":"2025-07-22T04:00:00Z","v":1490655,"vw":2.977982},{"c":3.03,"h":3.06,"l":3,"n":6073,"o":3,"t":"2025-07-23T04:00:00Z","v":2788335,"vw":3.040835},{"c":2.9,"h":2.91,"l":2.86,"n":5742,"o":2.87,"t":"2025-07-24T04:00:00Z","v":1065409,"vw":2.890146},{"c":2.94,"h":2.95,"l":2.91,"n":3604,"o":2.92,"t":"2025-07-25T04:00:00Z","v":1591948,"vw":2.933662},{"c":3.01,"h":3.035,"l":2.93,"n":5072,"o":2.93,"t":"2025-07-28T04:00:00Z","v":998922,"vw":3.00323},{"c":3.07,"h":3.0899,"l":2.9801,"n":4559,"o":3,"t":"2025-07-29T04:00:00Z","v":1045292,"vw":3.059715},{"c":3.02,"h":3.0499,"l":2.97,"n":4078,"o":3.01,"t":"2025-07-30T04:00:00Z","v":1023734,"vw":3.008093},{"c":3.02,"h":3.03,"l":2.97,"n":4337,"o":3,"t":"2025-07-31T04:00:00Z","v":732932,"vw":3.00295},{"c":3.33,"h":3.3587,"l":3.19,"n":7913,"o":3.19,"t":"2025-08-01T04:00:00Z","v":2804046,"vw":3.299419},{"c":3.32,"h":3.36,"l":3.265,"n":5420,"o":3.3,"t":"2025-08-04T04:00:00Z","v":802571,"vw":3.315447},{"c":3.45,"h":3.45,"l":3.35,"n":5335,"o":3.39,"t":"2025-08-05T04:00:00Z","v":651902,"vw":3.416375},{"c":3.41,"h":3.5,"l":3.4,"n":4639,"o":3.46,"t":"2025-08-06T04:00:00Z","v":782486,"vw":3.459034},{"c":3.35,"h":3.3888,"l":3.2801,"n":4766,"o":3.34,"t":"2025-08-07T04:00:00Z","v":1100081,"vw":3.340296},{"c":3.35,"h":3.44,"l":3.3311,"n":3553,"o":3.35,"t":"2025-08-08T04:00:00Z","v":795232,"vw":3.384681},{"c":3.29,"h":3.29,"l":3.1401,"n":6074,"o":3.27,"t":"2025-08-11T04:00:00Z","v":1160011,"vw":3.211618},{"c":3.27,"h":3.3397,"l":3.19,"n":3078,"o":3.23,"t":"2025-08-12T04:00:00Z","v":532892,"vw":3.269317},{"c":3.23,"h":3.2751,"l":3.03,"n":4775,"o":3.23,"t":"2025-08-13T04:00:00Z","v":855533,"vw":3.18801},{"c":3.24,"h":3.31,"l":3.2111,"n":2768,"o":3.27,"t":"2025-08-14T04:00:00Z","v":598356,"vw":3.272215},{"c":3.31,"h":3.3257,"l":3.255,"n":2488,"o":3.26,"t":"2025-08-15T04:00:00Z","v":378869,"vw":3.300027},{"c":3.29,"h":3.4,"l":3.27,"n":3888,"o":3.36,"t":"2025-08-18T04:00:00Z","v":648492,"vw":3.325817},{"c":3.44,"h":3.44,"l":3.295,"n":3710,"o":3.32,"t":"2025-08-19T04:00:00Z","v":737869,"vw":3.401512},{"c":3.42,"h":3.5,"l":3.42,"n":7857,"o":3.43,"t":"2025-08-20T04:00:00Z","v":3791618,"vw":3.446719},{"c":3.2,"h":3.2,"l":3.15,"n":5365,"o":3.17,"t":"2025-08-21T04:00:00Z","v":973845,"vw":3.172292},{"c":3.02,"h":3.21,"l":3.0039,"n":6767,"o":3.19,"t":"2025-08-22T04:00:00Z","v":2015288,"vw":3.059801},{"c":3.13,"h":3.1489,"l":3.07,"n":3355,"o":3.1,"t":"2025-08-25T04:00:00Z","v":628016,"vw":3.107152},{"c":3.12,"h":3.18,"l":3.12,"n":3265,"o":3.15,"t":"2025-08-26T04:00:00Z","v":709993,"vw":3.152268},{"c":3.13,"h":3.14,"l":3.1,"n":2691,"o":3.13,"t":"2025-08-27T04:00:00Z","v":547870,"vw":3.118292},{"c":3.14,"h":3.158,"l":3.08,"n":2612,"o":3.11,"t":"2025-08-28T04:00:00Z","v":539501,"vw":3.12029},{"c":3.18,"h":3.19,"l":3.1535,"n":2107,"o":3.16,"t":"2025-08-29T04:00:00Z","v":343760,"vw":3.170466},{"c":3.18,"h":3.24,"l":3.14,"n":3521,"o":3.21,"t":"2025-09-02T04:00:00Z","v":570846,"vw":3.177764},{"c":3.2,"h":3.2199,"l":3.1611,"n":2338,"o":3.18,"t":"2025-09-03T04:00:00Z","v":544114,"vw":3.191115},{"c":3.18,"h":3.2399,"l":3.1711,"n":2398,"o":3.21,"t":"2025-09-04T04:00:00Z","v":377992,"vw":3.202315},{"c":3.27,"h":3.29,"l":3.1089,"n":3984,"o":3.13,"t":"2025-09-05T04:00:00Z","v":1299855,"vw":3.250367},{"c":3.25,"h":3.2973,"l":3.22,"n":3443,"o":3.26,"t":"2025-09-08T04:00:00Z","v":455518,"vw":3.250262},{"c":3.12,"h":3.25,"l":3.11,"n":4278,"o":3.25,"t":"2025-09-09T04:00:00Z","v":752863,"vw":3.169992},{"c":3.14,"h":3.1699,"l":3.0232,"n":4951,"o":3.1,"t":"2025-09-10T04:00:00Z","v":1385260,"vw":3.113107},{"c":3.07,"h":3.13,"l":3.05,"n":4665,"o":3.12,"t":"2025-09-11T04:00:00Z","v":879236,"vw":3.092145},{"c":3.09,"h":3.11,"l":3.0399,"n":3970,"o":3.06,"t":"2025-09-12T04:00:00Z","v":771821,"vw":3.07176},{"c":3.06,"h":3.1,"l":3.05,"n":5812,"o":3.1,"t":"2025-09-15T04:00:00Z","v":1355946,"vw":3.075435},{"c":3.07,"h":3.11,"l":3.03,"n":6352,"o":3.05,"t":"2025-09-16T04:00:00Z","v":1847112,"vw":3.080894},{"c":3.13,"h":3.165,"l":3.065,"n":6026,"o":3.09,"t":"2025-09-17T04:00:00Z","v":2542946,"vw":3.109004},{"c":2.77,"h":2.91,"l":2.72,"n":11732,"o":2.91,"t":"2025-09-18T04:00:00Z","v":2445676,"vw":2.80979},{"c":2.77,"h":2.81,"l":2.73,"n":5090,"o":2.78,"t":"2025-09-19T04:00:00Z","v":1292911,"vw":2.770617},{"c":2.83,"h":2.86,"l":2.8101,"n":5026,"o":2.82,"t":"2025-09-22T04:00:00Z","v":1186552,"vw":2.835718},{"c":2.9,"h":2.9,"l":2.82,"n":3352,"o":2.83,"t":"2025-09-23T04:00:00Z","v":687703,"vw":2.865461},{"c":2.88,"h":2.89,"l":2.86,"n":3669,"o":2.86,"t":"2025-09-24T04:00:00Z","v":1371747,"vw":2.868403},{"c":2.95,"h":2.9689,"l":2.9011,"n":3143,"o":2.92,"t":"2025-09-25T04:00:00Z","v":1222142,"vw":2.93997},{"c":2.92,"h":2.99,"l":2.91,"n":3075,"o":2.96,"t":"2025-09-26T04:00:00Z","v":725966,"vw":2.942853},{"c":2.76,"h":2.9,"l":2.75,"n":7810,"o":2.89,"t":"2025-09-29T04:00:00Z","v":1278165,"vw":2.798951},{"c":2.73,"h":2.79,"l":2.725,"n":4615,"o":2.79,"t":"2025-09-30T04:00:00Z","v":771209,"vw":2.759097},{"c":2.66,"h":2.7059,"l":2.63,"n":7107,"o":2.69,"t":"2025-10-01T04:00:00Z","v":923583,"vw":2.659665},{"c":2.5,"h":2.6135,"l":2.48,"n":9153,"o":2.61,"t":"2025-10-02T04:00:00Z","v":1565740,"vw":2.538125},{"c":2.45,"h":2.52,"l":2.45,"n":6631,"o":2.5,"t":"2025-10-03T04:00:00Z","v":1586666,"vw":2.479605},{"c":2.43,"h":2.46,"l":2.39,"n":5685,"o":2.42,"t":"2025-10-06T04:00:00Z","v":813101,"vw":2.4257},{"c":2.48,"h":2.5467,"l":2.425,"n":3717,"o":2.43,"t":"2025-10-07T04:00:00Z","v":767494,"vw":2.486161},{"c":2.43,"h":2.4771,"l":2.413,"n":4641,"o":2.46,"t":"2025-10-08T04:00:00Z","v":573303,"vw":2.437763},{"c":2.43,"h":2.4506,"l":2.4009,"n":4812,"o":2.45,"t":"2025-10-09T04:00:00Z","v":901825,"vw":2.426374},{"c":2.55,"h":2.57,"l":2.3618,"n":7492,"o":2.42,"t":"2025-10-10T04:00:00Z","v":2056619,"vw":2.49989},{"c":2.55,"h":2.6194,"l":2.53,"n":5157,"o":2.54,"t":"2025-10-13T04:00:00Z","v":1624137,"vw":2.569253},{"c":2.63,"h":2.675,"l":2.5718,"n":4666,"o":2.65,"t":"2025-10-14T04:00:00Z","v":2942755,"vw":2.617185},{"c":2.66,"h":2.675,"l":2.6,"n":4306,"o":2.63,"t":"2025-10-15T04:00:00Z","v":1812008,"vw":2.6442},{"c":2.57,"h":2.59,"l":2.515,"n":4389,"o":2.53,"t":"2025-10-16T04:00:00Z","v":1597818,"vw":2.548498},{"c":2.55,"h":2.64,"l":2.55,"n":4734,"o":2.62,"t":"2025-10-17T04:00:00Z","v":2371785,"vw":2.59025},{"c":2.5,"h":2.53,"l":2.435,"n":5907,"o":2.51,"t":"2025-10-20T04:00:00Z","v":1118755,"vw":2.475849},{"c":2.54,"h":2.56,"l":2.5,"n":3965,"o":2.52,"t":"2025-10-21T04:00:00Z","v":779993,"vw":2.528662},{"c":2.63,"h":2.68,"l":2.57,"n":6032,"o":2.58,"t":"2025-10-22T04:00:00Z","v":2784643,"vw":2.639631},{"c":2.59,"h":2.61,"l":2.55,"n":3824,"o":2.57,"t":"2025-10-23T04:00:00Z","v":775297,"vw":2.581132},{"c":2.39,"h":2.525,"l":2.37,"n":10810,"o":2.52,"t":"2025-10-24T04:00:00Z","v":4255823,"vw":2.41687},{"c":2.34,"h":2.37,"l":2.28,"n":12521,"o":2.36,"t":"2025-10-27T04:00:00Z","v":2515022,"vw":2.327801},{"c":2.38,"h":2.39,"l":2.31,"n":6099,"o":2.34,"t":"2025-10-28T04:00:00Z","v":1114226,"vw":2.350222},{"c":2.41,"h":2.44,"l":2.36,"n":4986,"o":2.38,"t":"2025-10-29T04:00:00Z","v":1238377,"vw":2.406334},{"c":2.48,"h":2.485,"l":2.4,"n":5271,"o":2.4,"t":"2025-10-30T04:00:00Z","v":2185279,"vw":2.437396},{"c":2.42,"h":2.4633,"l":2.31,"n":8653,"o":2.46,"t":"2025-10-31T04:00:00Z","v":2139533,"vw":2.373921},{"c":2.48,"h":2.5,"l":2.4201,"n":4761,"o":2.43,"t":"2025-11-03T05:00:00Z","v":1105206,"vw":2.469897},{"c":2.59,"h":2.6,"l":2.5045,"n":5199,"o":2.53,"t":"2025-11-04T05:00:00Z","v":1201088,"vw":2.560056},{"c":2.52,"h":2.5755,"l":2.5,"n":3581,"o":2.54,"t":"2025-11-05T05:00:00Z","v":940509,"vw":2.546516},{"c":2.62,"h":2.63,"l":2.49,"n":4672,"o":2.49,"t":"2025-11-06T05:00:00Z","v":1523870,"vw":2.585196},{"c":2.54,"h":2.7,"l":2.52,"n":5781,"o":2.66,"t":"2025-11-07T05:00:00Z","v":2934563,"vw":2.601559},{"c":2.48,"h":2.5224,"l":2.425,"n":5567,"o":2.44,"t":"2025-11-10T05:00:00Z","v":978814,"vw":2.475966},{"c":2.58,"h":2.5951,"l":2.4902,"n":3481,"o":2.52,"t":"2025-11-11T05:00:00Z","v":988361,"vw":2.539475},{"c":2.59,"h":2.61,"l":2.54,"n":5370,"o":2.55,"t":"2025-11-12T05:00:00Z","v":2536791,"vw":2.588738},{"c":2.65,"h":2.6751,"l":2.535,"n":5447,"o":2.54,"t":"2025-11-13T05:00:00Z","v":2118414,"vw":2.628318},{"c":2.67,"h":2.7289,"l":2.6156,"n":6159,"o":2.71,"t":"2025-11-14T05:00:00Z","v":2342263,"vw":2.668809},{"c":2.8,"h":2.84,"l":2.72,"n":6630,"o":2.73,"t":"2025-11-17T05:00:00Z","v":1849395,"vw":2.790318},{"c":2.81,"h":2.819,"l":2.75,"n":4209,"o":2.81,"t":"2025-11-18T05:00:00Z","v":1462257,"vw":2.784037},{"c":2.84,"h":2.92,"l":2.81,"n":5647,"o":2.81,"t":"2025-11-19T05:00:00Z","v":3056681,"vw":2.86503},{"c":2.91,"h":2.9382,"l":2.735,"n":6397,"o":2.74,"t":"2025-11-20T05:00:00Z","v":2537861,"vw":2.865633},{"c":2.89,"h":2.99,"l":2.85,"n":5930,"o":2.86,"t":"2025-11-21T05:00:00Z","v":2582131,"vw":2.897712},{"c":2.83,"h":2.9,"l":2.81,"n":6914,"o":2.87,"t":"2025-11-24T05:00:00Z","v":5450395,"vw":2.841735},{"c":2.79,"h":2.9097,"l":2.78,"n":4910,"o":2.84,"t":"2025-11-25T05:00:00Z","v":2695396,"vw":2.860513},{"c":2.68,"h":2.795,"l":2.66,"n":6673,"o":2.76,"t":"2025-11-26T05:00:00Z","v":4326853,"vw":2.710774},{"c":2.54,"h":2.575,"l":2.4801,"n":4125,"o":2.56,"t":"2025-11-28T05:00:00Z","v":1125282,"vw":2.533542},{"c":2.66,"h":2.71,"l":2.6,"n":6169,"o":2.64,"t":"2025-12-01T05:00:00Z","v":6823443,"vw":2.669606},{"c":26.31,"h":26.31,"l":25.6,"n":1643,"o":25.94,"t":"2025-12-02T05:00:00Z","v":142191,"vw":25.937692},{"c":25.24,"h":26.185,"l":25.2,"n":2221,"o":26,"t":"2025-12-03T05:00:00Z","v":163571,"vw":25.564168},{"c":25.06,"h":25.3,"l":24.6306,"n":1796,"o":25.01,"t":"2025-12-04T05:00:00Z","v":99420,"vw":24.979981},{"c":25.36,"h":25.7,"l":25.17,"n":1632,"o":25.28,"t":"2025-12-05T05:00:00Z","v":83307,"vw":25.355943},{"c":25.13,"h":25.358,"l":24.96,"n":1673,"o":25.13,"t":"2025-12-08T05:00:00Z","v":52491,"vw":25.156813},{"c":24.89,"h":25.35,"l":24.36,"n":1471,"o":25.32,"t":"2025-12-09T05:00:00Z","v":59263,"vw":24.743886},{"c":25.12,"h":25.357,"l":24.9,"n":1229,"o":25.24,"t":"2025-12-10T05:00:00Z","v":72597,"vw":25.111043},{"c":25.42,"h":25.8,"l":25.27,"n":1292,"o":25.34,"t":"2025-12-11T05:00:00Z","v":162674,"vw":25.504431},{"c":25.71,"h":25.77,"l":24.8,"n":1393,"o":25.25,"t":"2025-12-12T05:00:00Z","v":93959,"vw":25.339926},{"c":26.91,"h":27.16,"l":25.68,"n":2000,"o":25.68,"t":"2025-12-15T05:00:00Z","v":121136,"vw":26.580985},{"c":26.78,"h":26.89,"l":26.45,"n":1113,"o":26.65,"t":"2025-12-16T05:00:00Z","v":85135,"vw":26.636118},{"c":27.41,"h":27.41,"l":26.33,"n":1436,"o":26.7,"t":"2025-12-17T05:00:00Z","v":95370,"vw":26.978349},{"c":27.26,"h":27.31,"l":26.2,"n":1300,"o":26.37,"t":"2025-12-18T05:00:00Z","v":86762,"vw":26.708753},{"c":26.78,"h":27.15,"l":26.72,"n":1424,"o":26.83,"t":"2025-12-19T05:00:00Z","v":79079,"vw":26.958736},{"c":26.76,"h":26.76,"l":26.4,"n":1255,"o":26.5,"t":"2025-12-22T05:00:00Z","v":54588,"vw":26.579293},{"c":27.14,"h":27.35,"l":26.92,"n":1170,"o":26.92,"t":"2025-12-23T05:00:00Z","v":80553,"vw":27.224785},{"c":27.29,"h":27.4406,"l":27.24,"n":676,"o":27.24,"t":"2025-12-24T05:00:00Z","v":62588,"vw":27.360944},{"c":27.2,"h":27.29,"l":26.92,"n":1740,"o":26.92,"t":"2025-12-26T05:00:00Z","v":262729,"vw":27.152212},{"c":27.43,"h":27.5,"l":26.96,"n":1404,"o":27.24,"t":"2025-12-29T05:00:00Z","v":128092,"vw":27.382439},{"c":27.68,"h":27.68,"l":27.3101,"n":971,"o":27.435,"t":"2025-12-30T05:00:00Z","v":53602,"vw":27.520925},{"c":27.97,"h":28.0899,"l":27.7,"n":925,"o":27.75,"t":"2025-12-31T05:00:00Z","v":48850,"vw":27.890618},{"c":26.86,"h":27.7392,"l":26.6,"n":1546,"o":27.4,"t":"2026-01-02T05:00:00Z","v":123881,"vw":27.269319},{"c":24.92,"h":25.785,"l":24.499,"n":3275,"o":25.72,"t":"2026-01-05T05:00:00Z","v":107483,"vw":25.03725},{"c":25.4,"h":25.83,"l":24.6,"n":1759,"o":24.94,"t":"2026-01-06T05:00:00Z","v":133547,"vw":25.382417},{"c":25.88,"h":26.3961,"l":25.525,"n":1081,"o":25.525,"t":"2026-01-07T05:00:00Z","v":55120,"vw":25.944747},{"c":25.61,"h":26.24,"l":25.37,"n":1546,"o":26.24,"t":"2026-01-08T05:00:00Z","v":169181,"vw":25.706614},{"c":26.01,"h":26.34,"l":25.56,"n":1076,"o":25.56,"t":"2026-01-09T05:00:00Z","v":73214,"vw":26.029309},{"c":25.91,"h":26.1029,"l":25.5001,"n":1127,"o":26.08,"t":"2026-01-12T05:00:00Z","v":45175,"vw":25.737131},{"c":25.01,"h":25.69,"l":24.82,"n":1521,"o":25.63,"t":"2026-01-13T05:00:00Z","v":72127,"vw":25.354701},{"c":24.72,"h":25.01,"l":24.08,"n":1559,"o":24.68,"t":"2026-01-14T05:00:00Z","v":67824,"vw":24.610945},{"c":26,"h":26.15,"l":24.94,"n":994,"o":24.94,"t":"2026-01-15T05:00:00Z","v":47092,"vw":25.45641},{"c":25.88,"h":26.2246,"l":25.78,"n":1219,"o":25.78,"t":"2026-01-16T05:00:00Z","v":47748,"vw":25.991043},{"c":26.85,"h":27,"l":26.43,"n":1729,"o":26.48,"t":"2026-01-20T05:00:00Z","v":59814,"vw":26.7216},{"c":26.89,"h":27.25,"l":26.65,"n":974,"o":26.77,"t":"2026-01-21T05:00:00Z","v":48942,"vw":26.912362},{"c":26.91,"h":26.94,"l":26.475,"n":856,"o":26.5,"t":"2026-01-22T05:00:00Z","v":65599,"vw":26.775799},{"c":27.47,"h":27.54,"l":26.93,"n":1108,"o":26.93,"t":"2026-01-23T05:00:00Z","v":42413,"vw":27.357094},{"c":27.83,"h":27.94,"l":27.61,"n":1136,"o":27.83,"t":"2026-01-26T05:00:00Z","v":54206,"vw":27.811777},{"c":27.97,"h":28.2684,"l":27.83,"n":1071,"o":27.83,"t":"2026-01-27T05:00:00Z","v":47727,"vw":28.020526},{"c":28.18,"h":28.36,"l":27.74,"n":1036,"o":27.74,"t":"2026-01-28T05:00:00Z","v":71248,"vw":28.176503},{"c":28.81,"h":29.355,"l":28,"n":1550,"o":28,"t":"2026-01-29T05:00:00Z","v":99851,"vw":28.849249},{"c":29.34,"h":29.73,"l":28.87,"n":1531,"o":28.92,"t":"2026-01-30T05:00:00Z","v":59669,"vw":29.214834},{"c":30.08,"h":30.33,"l":29.83,"n":1678,"o":30.01,"t":"2026-02-02T05:00:00Z","v":78374,"vw":30.054699},{"c":30.94,"h":31.6689,"l":30.03,"n":1949,"o":30.11,"t":"2026-02-03T05:00:00Z","v":102081,"vw":30.864974},{"c":32.47,"h":32.89,"l":31.31,"n":2436,"o":31.31,"t":"2026-02-04T05:00:00Z","v":111542,"vw":32.228249},{"c":35.34,"h":35.49,"l":32.4339,"n":3664,"o":33.18,"t":"2026-02-05T05:00:00Z","v":170528,"vw":34.262454},{"c":31.96,"h":34.38,"l":31.96,"n":3487,"o":34.04,"t":"2026-02-06T05:00:00Z","v":189177,"vw":33.270693},{"c":31.57,"h":33.08,"l":31.56,"n":1509,"o":32.71,"t":"2026-02-09T05:00:00Z","v":110753,"vw":32.389771},{"c":32.63,"h":32.68,"l":31.66,"n":1593,"o":32.64,"t":"2026-02-10T05:00:00Z","v":90616,"vw":32.097884},{"c":34.46,"h":35.15,"l":33.59,"n":2424,"o":33.65,"t":"2026-02-11T05:00:00Z","v":176335,"vw":34.510262},{"c":35.79,"h":36.11,"l":33.6,"n":2319,"o":33.73,"t":"2026-02-12T05:00:00Z","v":145593,"vw":35.008182},{"c":31.65,"h":34.947,"l":31,"n":3825,"o":34.06,"t":"2026-02-13T05:00:00Z","v":276476,"vw":31.969561},{"c":31.37,"h":32.5595,"l":30.5601,"n":2868,"o":31.96,"t":"2026-02-17T05:00:00Z","v":179621,"vw":31.39734},{"c":31.82,"h":31.89,"l":30.07,"n":2303,"o":31.53,"t":"2026-02-18T05:00:00Z","v":139043,"vw":31.193696},{"c":30.93,"h":31.66,"l":30.65,"n":1044,"o":31.38,"t":"2026-02-19T05:00:00Z","v":64526,"vw":31.285472},{"c":30,"h":31.22,"l":29.4,"n":2011,"o":31.22,"t":"2026-02-20T05:00:00Z","v":68128,"vw":30.261635},{"c":31.75,"h":32,"l":30.6137,"n":1499,"o":30.79,"t":"2026-02-23T05:00:00Z","v":91092,"vw":31.548434},{"c":31.6,"h":32.87,"l":31.5537,"n":1364,"o":32.43,"t":"2026-02-24T05:00:00Z","v":69611,"vw":32.178267},{"c":28.03,"h":30.39,"l":27.7001,"n":4231,"o":30.16,"t":"2026-02-25T05:00:00Z","v":191425,"vw":28.800798},{"c":27.84,"h":28.3801,"l":27.205,"n":2140,"o":27.73,"t":"2026-02-26T05:00:00Z","v":111848,"vw":27.739399},{"c":28.48,"h":29,"l":28.15,"n":1337,"o":28.5,"t":"2026-02-27T05:00:00Z","v":54014,"vw":28.633521},{"c":27.4,"h":29,"l":27.22,"n":1949,"o":29,"t":"2026-03-02T05:00:00Z","v":96836,"vw":27.640291},{"c":27.76,"h":28.99,"l":27.24,"n":1466,"o":28.41,"t":"2026-03-03T05:00:00Z","v":75452,"vw":28.003888},{"c":24.06,"h":26.07,"l":23.58,"n":4586,"o":26.02,"t":"2026-03-04T05:00:00Z","v":218352,"vw":24.395119},{"c":24.09,"h":24.63,"l":23.11,"n":2291,"o":24.05,"t":"2026-03-05T05:00:00Z","v":135536,"vw":23.928755},{"c":25.13,"h":25.4015,"l":24.5401,"n":1465,"o":25.02,"t":"2026-03-06T05:00:00Z","v":78892,"vw":25.108451},{"c":24.83,"h":25.61,"l":24.43,"n":1365,"o":25.06,"t":"2026-03-09T04:00:00Z","v":77445,"vw":25.04811},{"c":25.26,"h":25.4055,"l":24.2,"n":1086,"o":24.42,"t":"2026-03-10T04:00:00Z","v":45219,"vw":25.044026},{"c":25.09,"h":25.6,"l":24.59,"n":1016,"o":25.18,"t":"2026-03-11T04:00:00Z","v":48510,"vw":25.201246},{"c":25.25,"h":25.28,"l":24.81,"n":837,"o":25.01,"t":"2026-03-12T04:00:00Z","v":46963,"vw":25.058149},{"c":25.06,"h":25.17,"l":23.75,"n":1625,"o":24.09,"t":"2026-03-13T04:00:00Z","v":61667,"vw":24.622658},{"c":24.2,"h":24.692,"l":23.91,"n":1728,"o":24.34,"t":"2026-03-16T04:00:00Z","v":102165,"vw":24.241594},{"c":23.51,"h":24.29,"l":23.1483,"n":1693,"o":24.29,"t":"2026-03-17T04:00:00Z","v":73681,"vw":23.686838},{"c":24.32,"h":24.45,"l":23.689,"n":1349,"o":23.92,"t":"2026-03-18T04:00:00Z","v":78821,"vw":24.076589},{"c":24.04,"h":25.07,"l":23.85,"n":809,"o":24.71,"t":"2026-03-19T04:00:00Z","v":57418,"vw":24.600487},{"c":24.65,"h":24.86,"l":24.145,"n":1014,"o":24.15,"t":"2026-03-20T04:00:00Z","v":45724,"vw":24.488733},{"c":24.34,"h":24.725,"l":24.08,"n":1215,"o":24.65,"t":"2026-03-23T04:00:00Z","v":56967,"vw":24.309985},{"c":26.14,"h":26.5,"l":24.46,"n":1240,"o":24.46,"t":"2026-03-24T04:00:00Z","v":65787,"vw":25.826109},{"c":26.04,"h":26.2,"l":25.26,"n":1023,"o":25.83,"t":"2026-03-25T04:00:00Z","v":71071,"vw":25.782931},{"c":26.47,"h":26.62,"l":25.87,"n":807,"o":26.315,"t":"2026-03-26T04:00:00Z","v":39357,"vw":26.334737},{"c":27.75,"h":27.93,"l":26.91,"n":1827,"o":26.91,"t":"2026-03-27T04:00:00Z","v":88395,"vw":27.689491},{"c":27.69,"h":27.7997,"l":27.55,"n":1697,"o":27.68,"t":"2026-03-30T04:00:00Z","v":149992,"vw":27.664293},{"c":26.14,"h":27.56,"l":26,"n":1371,"o":27.38,"t":"2026-03-31T04:00:00Z","v":82587,"vw":26.871578},{"c":26.39,"h":26.49,"l":25.65,"n":1106,"o":25.65,"t":"2026-04-01T04:00:00Z","v":67715,"vw":26.206636},{"c":26.4,"h":26.9301,"l":26.2447,"n":693,"o":26.67,"t":"2026-04-02T04:00:00Z","v":38733,"vw":26.552275},{"c":25.97,"h":26.087,"l":25.5815,"n":1409,"o":25.95,"t":"2026-04-06T04:00:00Z","v":61753,"vw":25.818717},{"c":25.96,"h":27.1,"l":25.95,"n":1211,"o":26.3854,"t":"2026-04-07T04:00:00Z","v":77778,"vw":26.423749},{"c":25.99,"h":26.2504,"l":23.97,"n":1759,"o":24.3,"t":"2026-04-08T04:00:00Z","v":102106,"vw":25.267154},{"c":26.35,"h":26.51,"l":25.47,"n":979,"o":25.47,"t":"2026-04-09T04:00:00Z","v":57794,"vw":26.139199},{"c":26.72,"h":26.88,"l":26.42,"n":1076,"o":26.42,"t":"2026-04-10T04:00:00Z","v":50310,"vw":26.665263},{"c":25.865,"h":27.06,"l":25.8,"n":1669,"o":27.06,"t":"2026-04-13T04:00:00Z","v":115616,"vw":26.521498},{"c":24.55,"h":25.38,"l":24.125,"n":2577,"o":25.38,"t":"2026-04-14T04:00:00Z","v":111207,"vw":24.494486},{"c":23,"h":24.6,"l":22.9201,"n":3277,"o":24.45,"t":"2026-04-15T04:00:00Z","v":131341,"vw":23.653413},{"c":22.1566,"h":23.45,"l":22.05,"n":2248,"o":22.49,"t":"2026-04-16T04:00:00Z","v":92388,"vw":22.613529},{"c":21.46,"h":21.84,"l":20.4593,"n":3498,"o":21.66,"t":"2026-04-17T04:00:00Z","v":117167,"vw":21.134595},{"c":20.92,"h":21.94,"l":20.91,"n":1845,"o":21.8,"t":"2026-04-20T04:00:00Z","v":63755,"vw":21.524842},{"c":22.29,"h":22.32,"l":21,"n":1783,"o":21,"t":"2026-04-21T04:00:00Z","v":60296,"vw":21.736092},{"c":21.48,"h":21.74,"l":20.95,"n":1733,"o":21.55,"t":"2026-04-22T04:00:00Z","v":82694,"vw":21.383713},{"c":21.84,"h":22.08,"l":21.21,"n":988,"o":21.5,"t":"2026-04-23T04:00:00Z","v":53771,"vw":21.666139},{"c":21.78,"h":22.01,"l":21.6,"n":1267,"o":21.6,"t":"2026-04-24T04:00:00Z","v":35918,"vw":21.796638},{"c":22,"h":22.075,"l":21.44,"n":954,"o":21.76,"t":"2026-04-27T04:00:00Z","v":49626,"vw":21.779017},{"c":22.21,"h":22.55,"l":22.125,"n":852,"o":22.48,"t":"2026-04-28T04:00:00Z","v":34599,"vw":22.29651},{"c":23.04,"h":23.4001,"l":22.55,"n":1144,"o":22.56,"t":"2026-04-29T04:00:00Z","v":52935,"vw":23.231596},{"c":22.25,"h":23.019,"l":22.199,"n":763,"o":22.7717,"t":"2026-04-30T04:00:00Z","v":27064,"vw":22.318609},{"c":22.0575,"h":22.12,"l":21.81,"n":954,"o":22,"t":"2026-05-01T04:00:00Z","v":43600,"vw":21.958829},{"c":20.93,"h":21.37,"l":20.55,"n":2538,"o":21.25,"t":"2026-05-04T04:00:00Z","v":159573,"vw":21.033462},{"c":21.41,"h":21.7599,"l":20.4,"n":1602,"o":20.4,"t":"2026-05-05T04:00:00Z","v":71877,"vw":21.203056},{"c":21.4,"h":21.8,"l":21.3988,"n":924,"o":21.53,"t":"2026-05-06T04:00:00Z","v":89287,"vw":21.620887},{"c":21.6144,"h":21.84,"l":21.1674,"n":774,"o":21.29,"t":"2026-05-07T04:00:00Z","v":51150,"vw":21.601074},{"c":20.98,"h":22.61,"l":20.97,"n":1374,"o":22.34,"t":"2026-05-08T04:00:00Z","v":90358,"vw":21.865569},{"c":19.54,"h":21.62,"l":19.49,"n":2923,"o":21.12,"t":"2026-05-11T04:00:00Z","v":136826,"vw":20.261745},{"c":20.46,"h":21.07,"l":19.5,"n":1509,"o":20,"t":"2026-05-12T04:00:00Z","v":105159,"vw":20.362466},{"c":20.99,"h":21.3011,"l":20.68,"n":973,"o":20.68,"t":"2026-05-13T04:00:00Z","v":50736,"vw":21.078556},{"c":19.8,"h":21.3,"l":18.9,"n":2057,"o":20.71,"t":"2026-05-14T04:00:00Z","v":110736,"vw":19.52421},{"c":21.08,"h":21.33,"l":20.17,"n":1429,"o":20.17,"t":"2026-05-15T04:00:00Z","v":124343,"vw":20.883306},{"c":21.52,"h":21.9,"l":21.24,"n":1077,"o":21.3,"t":"2026-05-18T04:00:00Z","v":55488,"vw":21.641425},{"c":21.25,"h":21.8,"l":21.075,"n":1058,"o":21.64,"t":"2026-05-19T04:00:00Z","v":65133,"vw":21.356528},{"c":21.38,"h":21.44,"l":20.98,"n":606,"o":21.14,"t":"2026-05-20T04:00:00Z","v":39668,"vw":21.203806},{"c":20.8628,"h":21.2699,"l":20.72,"n":645,"o":21.25,"t":"2026-05-21T04:00:00Z","v":25899,"vw":21.0832},{"c":21.465,"h":21.48,"l":20.72,"n":853,"o":20.731,"t":"2026-05-22T04:00:00Z","v":26090,"vw":21.140085},{"c":21.878,"h":21.915,"l":21.3,"n":961,"o":21.4,"t":"2026-05-26T04:00:00Z","v":44613,"vw":21.623665},{"c":22.39,"h":22.39,"l":21.92,"n":820,"o":22.06,"t":"2026-05-27T04:00:00Z","v":62595,"vw":22.163071},{"c":21.3699,"h":22.5,"l":21.3699,"n":903,"o":22.27,"t":"2026-05-28T04:00:00Z","v":39972,"vw":21.75788},{"c":20.87,"h":21.6,"l":20.555,"n":1368,"o":21.51,"t":"2026-05-29T04:00:00Z","v":54821,"vw":20.977249},{"c":21.4636,"h":21.97,"l":21.1,"n":995,"o":21.6,"t":"2026-06-01T04:00:00Z","v":70350,"vw":21.518183},{"c":22.22,"h":22.4098,"l":21.83,"n":1056,"o":21.98,"t":"2026-06-02T04:00:00Z","v":91335,"vw":22.195735},{"c":23.18,"h":23.18,"l":22.37,"n":1196,"o":22.37,"t":"2026-06-03T04:00:00Z","v":67562,"vw":22.86177},{"c":22.75,"h":22.935,"l":22.56,"n":672,"o":22.83,"t":"2026-06-04T04:00:00Z","v":32270,"vw":22.754846},{"c":24.08,"h":24.51,"l":23.23,"n":2410,"o":23.23,"t":"2026-06-05T04:00:00Z","v":296618,"vw":24.102862},{"c":22.75,"h":23.6698,"l":22.5214,"n":1685,"o":23.37,"t":"2026-06-08T04:00:00Z","v":128776,"vw":23.039262},{"c":23.58,"h":24.23,"l":22.45,"n":1139,"o":23.35,"t":"2026-06-09T04:00:00Z","v":70269,"vw":23.424491},{"c":23.82,"h":23.93,"l":22.925,"n":851,"o":23.93,"t":"2026-06-10T04:00:00Z","v":75683,"vw":23.416817},{"c":22.84,"h":23.65,"l":22.7,"n":693,"o":23.33,"t":"2026-06-11T04:00:00Z","v":56726,"vw":23.317092},{"c":22.95,"h":23.29,"l":22.25,"n":916,"o":22.92,"t":"2026-06-12T04:00:00Z","v":64134,"vw":22.886672},{"c":21.85,"h":21.865,"l":21.226,"n":1525,"o":21.8,"t":"2026-06-15T04:00:00Z","v":87683,"vw":21.586392},{"c":21.82,"h":22.1,"l":21.385,"n":846,"o":21.9,"t":"2026-06-16T04:00:00Z","v":64250,"vw":21.655105},{"c":22.47,"h":22.47,"l":21.37,"n":848,"o":22.2,"t":"2026-06-17T04:00:00Z","v":53650,"vw":21.834171},{"c":22.08,"h":22.32,"l":21.455,"n":770,"o":21.58,"t":"2026-06-18T04:00:00Z","v":67306,"vw":21.974463},{"c":21.98,"h":22.105,"l":20.78,"n":1229,"o":21.92,"t":"2026-06-22T04:00:00Z","v":43559,"vw":21.522812},{"c":22.6,"h":22.7,"l":22.08,"n":904,"o":22.69,"t":"2026-06-23T04:00:00Z","v":72414,"vw":22.475012},{"c":23.4062,"h":23.57,"l":22.61,"n":1097,"o":22.71,"t":"2026-06-24T04:00:00Z","v":84814,"vw":23.133815},{"c":23.98,"h":24.105,"l":22.99,"n":1029,"o":22.99,"t":"2026-06-25T04:00:00Z","v":79342,"vw":23.677748},{"c":23.01,"h":24.4,"l":23,"n":893,"o":24.4,"t":"2026-06-26T04:00:00Z","v":57408,"vw":23.484215},{"c":23.08,"h":23.36,"l":22.86,"n":1145,"o":23.05,"t":"2026-06-29T04:00:00Z","v":134158,"vw":23.065069},{"c":23.562,"h":24.04,"l":23.29,"n":677,"o":23.35,"t":"2026-06-30T04:00:00Z","v":31547,"vw":23.608241},{"c":21.7161,"h":23.5,"l":21.06,"n":2580,"o":23.5,"t":"2026-07-01T04:00:00Z","v":167993,"vw":21.701404},{"c":20.4921,"h":20.74,"l":19.59,"n":2004,"o":20.63,"t":"2026-07-02T04:00:00Z","v":117025,"vw":20.103102},{"c":20.16,"h":21.1,"l":19.88,"n":1782,"o":20.94,"t":"2026-07-06T04:00:00Z","v":82508,"vw":20.374273},{"c":20.72,"h":20.86,"l":20.03,"n":1185,"o":20.41,"t":"2026-07-07T04:00:00Z","v":86080,"vw":20.566513},{"c":21.18,"h":21.4,"l":20.97,"n":896,"o":21.18,"t":"2026-07-08T04:00:00Z","v":61489,"vw":21.117304},{"c":21.05,"h":21.21,"l":20.86,"n":743,"o":21.16,"t":"2026-07-09T04:00:00Z","v":67159,"vw":20.983465},{"c":20.98,"h":21.06,"l":20.1718,"n":957,"o":20.66,"t":"2026-07-10T04:00:00Z","v":61503,"vw":20.820045},{"c":21.2204,"h":21.49,"l":20.86,"n":644,"o":21.21,"t":"2026-07-13T04:00:00Z","v":24662,"vw":21.203415},{"c":20.815,"h":21.2,"l":20.76,"n":643,"o":20.9,"t":"2026-07-14T04:00:00Z","v":49169,"vw":20.871723},{"c":20.3,"h":20.9,"l":20.15,"n":934,"o":20.56,"t":"2026-07-15T04:00:00Z","v":37082,"vw":20.532885},{"c":20.69,"h":20.75,"l":20.15,"n":566,"o":20.28,"t":"2026-07-16T04:00:00Z","v":36292,"vw":20.522218},{"c":21.18,"h":21.3182,"l":20.845,"n":787,"o":21.29,"t":"2026-07-17T04:00:00Z","v":37783,"vw":21.106965},{"c":20.8602,"h":21.35,"l":20.435,"n":790,"o":21.07,"t":"2026-07-20T04:00:00Z","v":55779,"vw":21.086673},{"c":19.24,"h":20.16,"l":18.5601,"n":2708,"o":20.15,"t":"2026-07-21T04:00:00Z","v":158936,"vw":19.046707},{"c":20.15,"h":20.15,"l":19.34,"n":647,"o":19.61,"t":"2026-07-22T04:00:00Z","v":48219,"vw":19.734243},{"c":20.35,"h":20.541,"l":19.99,"n":591,"o":20.12,"t":"2026-07-23T04:00:00Z","v":31685,"vw":20.283738},{"c":20.62,"h":21.0999,"l":20.33,"n":826,"o":20.33,"t":"2026-07-24T04:00:00Z","v":44949,"vw":20.796254},{"c":19.6524,"h":20.39,"l":19.65,"n":855,"o":20.18,"t":"2026-07-27T04:00:00Z","v":36046,"vw":19.980121},{"c":19.66,"h":20.51,"l":19.65,"n":625,"o":20.26,"t":"2026-07-28T04:00:00Z","v":23106,"vw":19.999778},{"c":20.47,"h":20.5699,"l":19.485,"n":615,"o":19.9,"t":"2026-07-29T04:00:00Z","v":47026,"vw":19.840698},{"c":19.8574,"h":20.27,"l":19.78,"n":635,"o":20.05,"t":"2026-07-30T04:00:00Z","v":34695,"vw":19.946986},{"c":21.37,"h":22.2,"l":20.38,"n":1266,"o":20.38,"t":"2026-07-31T04:00:00Z","v":129423,"vw":21.682126},{"c":21.45,"h":22.09,"l":20.89,"n":764,"o":21.93,"t":"2026-08-03T04:00:00Z","v":31397,"vw":21.526545},{"c":21.04,"h":21.61,"l":20.85,"n":751,"o":21.48,"t":"2026-08-04T04:00:00Z","v":47363,"vw":21.156392},{"c":21.21,"h":21.38,"l":20.74,"n":800,"o":21.17,"t":"2026-08-05T04:00:00Z","v":59988,"vw":21.058676},{"c":21.3548,"h":21.3548,"l":20.87,"n":518,"o":21.21,"t":"2026-08-06T04:00:00Z","v":39844,"vw":21.102635},{"c":20.46,"h":21.35,"l":20.34,"n":1200,"o":21.15,"t":"2026-08-07T04:00:00Z","v":42079,"vw":20.680958},{"c":21.05,"h":21.1,"l":20.47,"n":788,"o":20.47,"t":"2026-08-10T04:00:00Z","v":32226,"vw":20.926556},{"c":21.0999,"h":21.3,"l":20.71,"n":552,"o":20.95,"t":"2026-08-11T04:00:00Z","v":30512,"vw":21.056792},{"c":21.088,"h":21.2,"l":20.83,"n":550,"o":20.98,"t":"2026-08-12T04:00:00Z","v":32710,"vw":21.063774},{"c":20.33,"h":21.01,"l":20.3,"n":700,"o":20.82,"t":"2026-08-13T04:00:00Z","v":39997,"vw":20.603512},{"c":20.94,"h":21,"l":20.6301,"n":578,"o":20.69,"t":"2026-08-14T04:00:00Z","v":29392,"vw":20.850273},{"c":20.79,"h":21.06,"l":20.625,"n":711,"o":20.92,"t":"2026-08-17T04:00:00Z","v":25976,"vw":20.796841},{"c":21.23,"h":21.23,"l":20.78,"n":453,"o":20.98,"t":"2026-08-18T04:00:00Z","v":16050,"vw":21.054299},{"c":19.685,"h":21.099,"l":19.06,"n":2509,"o":21.099,"t":"2026-08-19T04:00:00Z","v":163146,"vw":19.847077},{"c":18.0783,"h":18.6326,"l":17.8,"n":2847,"o":18.11,"t":"2026-08-20T04:00:00Z","v":131244,"vw":18.17218},{"c":16.58,"h":17.2,"l":16.15,"n":3231,"o":17.2,"t":"2026-08-21T04:00:00Z","v":161943,"vw":16.503116},{"c":17.14,"h":17.23,"l":16.2,"n":1499,"o":16.5,"t":"2026-08-24T04:00:00Z","v":79378,"vw":16.691208},{"c":16.56,"h":17.5,"l":16.4,"n":1363,"o":17.4,"t":"2026-08-25T04:00:00Z","v":73848,"vw":16.704773},{"c":16.96,"h":17.16,"l":16.72,"n":888,"o":16.93,"t":"2026-08-26T04:00:00Z","v":49853,"vw":16.933479},{"c":16.09,"h":16.84,"l":15.8,"n":1801,"o":16.45,"t":"2026-08-27T04:00:00Z","v":80099,"vw":16.065159},{"c":16.94,"h":17.13,"l":16.25,"n":971,"o":16.36,"t":"2026-08-28T04:00:00Z","v":46872,"vw":16.851208},{"c":16.1725,"h":17.085,"l":16.07,"n":1135,"o":16.93,"t":"2026-08-31T04:00:00Z","v":39786,"vw":16.577237},{"c":17.11,"h":17.2201,"l":16.56,"n":812,"o":16.83,"t":"2026-09-01T04:00:00Z","v":48376,"vw":16.90173},{"c":17.2151,"h":17.47,"l":16.98,"n":577,"o":17.32,"t":"2026-09-02T04:00:00Z","v":29901,"vw":17.166012},{"c":15.67,"h":16.55,"l":15.4,"n":2040,"o":16.55,"t":"2026-09-03T04:00:00Z","v":96067,"vw":15.72357},{"c":16.3,"h":16.3964,"l":16.018,"n":847,"o":16.25,"t":"2026-09-04T04:00:00Z","v":48981,"vw":16.279357},{"c":16.77,"h":16.8095,"l":16.55,"n":694,"o":16.7,"t":"2026-09-08T04:00:00Z","v":44000,"vw":16.680096},{"c":17.06,"h":17.06,"l":16.38,"n":603,"o":16.38,"t":"2026-09-09T04:00:00Z","v":43813,"vw":16.76701},{"c":17.024,"h":17.1762,"l":16.9341,"n":476,"o":17.03,"t":"2026-09-10T04:00:00Z","v":30124,"vw":17.04587},{"c":16.7907,"h":16.89,"l":16.41,"n":819,"o":16.84,"t":"2026-09-11T04:00:00Z","v":31477,"vw":16.609936},{"c":15.4156,"h":16.37,"l":15.28,"n":1924,"o":16.37,"t":"2026-09-14T04:00:00Z","v":88125,"vw":15.647137},{"c":17.11,"h":17.35,"l":16.01,"n":1341,"o":16.01,"t":"2026-09-15T04:00:00Z","v":122729,"vw":16.630125},{"c":17.669,"h":17.875,"l":17.005,"n":994,"o":17.02,"t":"2026-09-16T04:00:00Z","v":137607,"vw":17.601759},{"c":16.82,"h":17.33,"l":16.82,"n":670,"o":16.91,"t":"2026-09-17T04:00:00Z","v":18357,"vw":16.959508},{"c":15.11,"h":16.56,"l":14.96,"n":2590,"o":16.56,"t":"2026-09-18T04:00:00Z","v":115338,"vw":15.321744},{"c":14.61,"h":14.6302,"l":14.14,"n":2114,"o":14.3,"t":"2026-09-21T04:00:00Z","v":117298,"vw":14.336931},{"c":14.66,"h":14.91,"l":14.5,"n":840,"o":14.7,"t":"2026-09-22T04:00:00Z","v":34280,"vw":14.742405},{"c":14.9,"h":15.0018,"l":14.5,"n":956,"o":14.66,"t":"2026-09-23T04:00:00Z","v":53098,"vw":14.833394},{"c":14.68,"h":15.04,"l":14.4014,"n":592,"o":14.83,"t":"2026-09-24T04:00:00Z","v":29236,"vw":14.817154},{"c":14.94,"h":15.12,"l":14.68,"n":1127,"o":14.69,"t":"2026-09-25T04:00:00Z","v":73718,"vw":15.009328},{"c":15.17,"h":15.21,"l":14.77,"n":963,"o":14.88,"t":"2026-09-28T04:00:00Z","v":70234,"vw":15.043233},{"c":15.27,"h":15.365,"l":14.8,"n":660,"o":14.83,"t":"2026-09-29T04:00:00Z","v":27894,"vw":15.190902},{"c":15.49,"h":15.6,"l":14.76,"n":692,"o":14.94,"t":"2026-09-30T04:00:00Z","v":33938,"vw":15.288436},{"c":15.21,"h":15.35,"l":15.06,"n":461,"o":15.35,"t":"2026-10-01T04:00:00Z","v":16462,"vw":15.245909},{"c":15.6,"h":15.68,"l":14.6,"n":3300,"o":14.93,"t":"2026-10-02T04:00:00Z","v":750008,"vw":15.486456},{"c":15.19,"h":15.441,"l":14.987,"n":791,"o":15.22,"t":"2026-10-05T04:00:00Z","v":53731,"vw":15.246478},{"c":15.42,"h":15.44,"l":14.91,"n":699,"o":15.16,"t":"2026-10-06T04:00:00Z","v":38479,"vw":15.096549},{"c":15.81,"h":15.9,"l":15.7,"n":615,"o":15.7,"t":"2026-10-07T04:00:00Z","v":49024,"vw":15.796747},{"c":15.97,"h":16,"l":15.73,"n":558,"o":15.82,"t":"2026-10-08T04:00:00Z","v":43652,"vw":15.87688},{"c":15.68,"h":15.97,"l":15.495,"n":634,"o":15.85,"t":"2026-10-09T04:00:00Z","v":27654,"vw":15.652834},{"c":15.69,"h":15.86,"l":15.4211,"n":553,"o":15.56,"t":"2026-10-12T04:00:00Z","v":29987,"vw":15.695131},{"c":15.55,"h":15.79,"l":15.5,"n":412,"o":15.66,"t":"2026-10-13T04:00:00Z","v":34321,"vw":15.681671},{"c":16.13,"h":16.22,"l":15.56,"n":600,"o":15.82,"t":"2026-10-14T04:00:00Z","v":27898,"vw":16.051161},{"c":15.34,"h":16.32,"l":15.206,"n":610,"o":16.23,"t":"2026-10-15T04:00:00Z","v":24711,"vw":15.889783},{"c":16.14,"h":16.36,"l":15.4796,"n":857,"o":15.49,"t":"2026-10-16T04:00:00Z","v":64541,"vw":15.980549},{"c":16.4112,"h":16.454,"l":15.88,"n":551,"o":15.88,"t":"2026-10-19T04:00:00Z","v":32094,"vw":16.185235},{"c":16.28,"h":16.56,"l":15.895,"n":465,"o":16.5,"t":"2026-10-20T04:00:00Z","v":13220,"vw":16.32075},{"c":15.86,"h":16.15,"l":15.62,"n":765,"o":16.02,"t":"2026-10-21T04:00:00Z","v":40619,"vw":15.79449},{"c":16.14,"h":16.31,"l":15.9401,"n":497,"o":16.15,"t":"2026-10-22T04:00:00Z","v":21527,"vw":16.093745},{"c":16.23,"h":16.39,"l":16.155,"n":453,"o":16.18,"t":"2026-10-23T04:00:00Z","v":28193,"vw":16.212615}],"volatilityBars":[{"c":14.96,"h":15.13,"l":14.93,"n":32,"o":14.94,"t":"2026-09-22T08:00:00Z","v":1525,"vw":14.997347},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-09-22T08:15:00Z","v":170,"vw":14.97},{"c":14.86,"h":14.86,"l":14.86,"n":10,"o":14.86,"t":"2026-09-22T08:30:00Z","v":233,"vw":14.86},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-09-22T09:00:00Z","v":250,"vw":14.83},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-22T09:30:00Z","v":250,"vw":14.82},{"c":14.9997,"h":14.9997,"l":14.95,"n":2,"o":14.95,"t":"2026-09-22T10:00:00Z","v":230,"vw":14.97485},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-09-22T11:30:00Z","v":267,"vw":14.72},{"c":14.7899,"h":14.79,"l":14.5,"n":50,"o":14.7,"t":"2026-09-22T13:30:00Z","v":2666,"vw":14.732194},{"c":14.69,"h":14.69,"l":14.69,"n":4,"o":14.69,"t":"2026-09-22T13:45:00Z","v":127,"vw":14.69},{"c":14.79,"h":14.79,"l":14.77,"n":6,"o":14.77,"t":"2026-09-22T14:00:00Z","v":856,"vw":14.778675},{"c":14.77,"h":14.78,"l":14.77,"n":11,"o":14.775,"t":"2026-09-22T14:15:00Z","v":412,"vw":14.77375},{"c":14.8364,"h":14.91,"l":14.83,"n":16,"o":14.91,"t":"2026-09-22T14:30:00Z","v":4812,"vw":14.846523},{"c":14.75,"h":14.819,"l":14.7499,"n":12,"o":14.819,"t":"2026-09-22T14:45:00Z","v":1727,"vw":14.782937},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-22T15:00:00Z","v":164,"vw":14.75},{"c":14.7,"h":14.75,"l":14.7,"n":16,"o":14.75,"t":"2026-09-22T15:15:00Z","v":1435,"vw":14.723099},{"c":14.76,"h":14.7604,"l":14.76,"n":2,"o":14.7604,"t":"2026-09-22T15:30:00Z","v":1000,"vw":14.76016},{"c":14.66,"h":14.66,"l":14.66,"n":9,"o":14.66,"t":"2026-09-22T15:45:00Z","v":235,"vw":14.66},{"c":14.8199,"h":14.8199,"l":14.8199,"n":2,"o":14.8199,"t":"2026-09-22T16:00:00Z","v":101,"vw":14.8199},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-22T16:15:00Z","v":201,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-22T16:30:00Z","v":296,"vw":14.84},{"c":14.834,"h":14.834,"l":14.834,"n":2,"o":14.834,"t":"2026-09-22T16:45:00Z","v":140,"vw":14.834},{"c":14.73,"h":14.76,"l":14.73,"n":13,"o":14.76,"t":"2026-09-22T17:00:00Z","v":4449,"vw":14.731312},{"c":14.7,"h":14.7301,"l":14.7,"n":10,"o":14.7301,"t":"2026-09-22T17:15:00Z","v":2253,"vw":14.721595},{"c":14.69,"h":14.7,"l":14.67,"n":8,"o":14.7,"t":"2026-09-22T17:30:00Z","v":1942,"vw":14.689351},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-09-22T17:45:00Z","v":136,"vw":14.65},{"c":14.61,"h":14.61,"l":14.61,"n":3,"o":14.61,"t":"2026-09-22T18:15:00Z","v":283,"vw":14.61},{"c":14.5726,"h":14.5726,"l":14.5726,"n":2,"o":14.5726,"t":"2026-09-22T18:45:00Z","v":172,"vw":14.5726},{"c":14.57,"h":14.57,"l":14.57,"n":5,"o":14.57,"t":"2026-09-22T19:00:00Z","v":111,"vw":14.57},{"c":14.625,"h":14.625,"l":14.55,"n":6,"o":14.56,"t":"2026-09-22T19:30:00Z","v":1184,"vw":14.594957},{"c":14.66,"h":14.66,"l":14.57,"n":9,"o":14.6199,"t":"2026-09-22T19:45:00Z","v":1662,"vw":14.634412},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-22T22:45:00Z","v":150,"vw":15},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-09-22T23:15:00Z","v":100,"vw":14.92},{"c":14.66,"h":14.66,"l":14.48,"n":123,"o":14.6,"t":"2026-09-23T08:00:00Z","v":4835,"vw":14.509581},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-09-23T11:00:00Z","v":1434,"vw":14.85},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-09-23T11:30:00Z","v":351,"vw":14.95},{"c":14.83,"h":14.99,"l":14.83,"n":8,"o":14.85,"t":"2026-09-23T12:15:00Z","v":1852,"vw":14.918649},{"c":14.9435,"h":14.9435,"l":14.9435,"n":1,"o":14.9435,"t":"2026-09-23T12:30:00Z","v":100,"vw":14.9435},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-09-23T13:00:00Z","v":266,"vw":14.94},{"c":14.5,"h":14.66,"l":14.5,"n":92,"o":14.66,"t":"2026-09-23T13:30:00Z","v":3315,"vw":14.547999},{"c":14.57,"h":14.63,"l":14.5,"n":14,"o":14.5,"t":"2026-09-23T13:45:00Z","v":1074,"vw":14.574002},{"c":14.83,"h":14.85,"l":14.5201,"n":33,"o":14.5201,"t":"2026-09-23T14:00:00Z","v":3212,"vw":14.745603},{"c":15,"h":15,"l":14.82,"n":40,"o":14.82,"t":"2026-09-23T14:15:00Z","v":3827,"vw":14.916411},{"c":14.89,"h":15.0018,"l":14.87,"n":17,"o":15,"t":"2026-09-23T14:30:00Z","v":3383,"vw":14.988909},{"c":14.81,"h":14.8901,"l":14.8,"n":16,"o":14.89,"t":"2026-09-23T14:45:00Z","v":7587,"vw":14.881703},{"c":14.74,"h":14.75,"l":14.74,"n":7,"o":14.75,"t":"2026-09-23T15:00:00Z","v":243,"vw":14.745},{"c":14.7,"h":14.74,"l":14.7,"n":12,"o":14.74,"t":"2026-09-23T15:15:00Z","v":771,"vw":14.727429},{"c":14.73,"h":14.73,"l":14.685,"n":13,"o":14.71,"t":"2026-09-23T15:30:00Z","v":2309,"vw":14.708018},{"c":14.7501,"h":14.7501,"l":14.75,"n":4,"o":14.75,"t":"2026-09-23T16:15:00Z","v":394,"vw":14.75005},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-09-23T17:00:00Z","v":210,"vw":14.8},{"c":14.785,"h":14.8098,"l":14.785,"n":4,"o":14.8098,"t":"2026-09-23T17:30:00Z","v":372,"vw":14.803097},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-09-23T17:45:00Z","v":157,"vw":14.78},{"c":14.85,"h":14.86,"l":14.85,"n":3,"o":14.86,"t":"2026-09-23T18:30:00Z","v":300,"vw":14.856667},{"c":14.83,"h":14.85,"l":14.83,"n":4,"o":14.85,"t":"2026-09-23T18:45:00Z","v":452,"vw":14.843333},{"c":14.86,"h":14.88,"l":14.86,"n":7,"o":14.87,"t":"2026-09-23T19:00:00Z","v":1231,"vw":14.874073},{"c":14.88,"h":14.88,"l":14.86,"n":11,"o":14.875,"t":"2026-09-23T19:15:00Z","v":3023,"vw":14.8747},{"c":14.85,"h":14.8601,"l":14.85,"n":14,"o":14.86,"t":"2026-09-23T19:30:00Z","v":1193,"vw":14.857247},{"c":14.9,"h":14.94,"l":14.87,"n":34,"o":14.88,"t":"2026-09-23T19:45:00Z","v":5931,"vw":14.897667},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-23T20:45:00Z","v":542,"vw":14.9},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-09-23T21:00:00Z","v":200,"vw":14.86},{"c":14.95,"h":14.95,"l":14.95,"n":3,"o":14.95,"t":"2026-09-23T23:30:00Z","v":145,"vw":14.95},{"c":14.82,"h":14.82,"l":14.72,"n":10,"o":14.72,"t":"2026-09-24T08:00:00Z","v":678,"vw":14.801301},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-09-24T08:45:00Z","v":487,"vw":14.98},{"c":14.96,"h":14.99,"l":14.96,"n":2,"o":14.99,"t":"2026-09-24T09:30:00Z","v":200,"vw":14.975},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-09-24T11:00:00Z","v":207,"vw":14.99},{"c":14.989,"h":14.989,"l":14.989,"n":2,"o":14.989,"t":"2026-09-24T11:45:00Z","v":1000,"vw":14.989},{"c":14.8,"h":14.86,"l":14.4014,"n":81,"o":14.83,"t":"2026-09-24T13:30:00Z","v":7290,"vw":14.717109},{"c":14.92,"h":15.04,"l":14.86,"n":47,"o":14.8785,"t":"2026-09-24T13:45:00Z","v":7820,"vw":14.996749},{"c":14.9199,"h":14.94,"l":14.9199,"n":6,"o":14.94,"t":"2026-09-24T14:00:00Z","v":432,"vw":14.931855},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-24T14:15:00Z","v":100,"vw":14.85},{"c":14.61,"h":14.67,"l":14.57,"n":15,"o":14.67,"t":"2026-09-24T14:30:00Z","v":2638,"vw":14.634459},{"c":14.7699,"h":14.7699,"l":14.7699,"n":5,"o":14.7699,"t":"2026-09-24T14:45:00Z","v":681,"vw":14.7699},{"c":14.9,"h":14.94,"l":14.9,"n":4,"o":14.94,"t":"2026-09-24T15:15:00Z","v":302,"vw":14.926667},{"c":14.8851,"h":14.9296,"l":14.85,"n":8,"o":14.9296,"t":"2026-09-24T15:30:00Z","v":1191,"vw":14.884698},{"c":14.82,"h":14.83,"l":14.81,"n":5,"o":14.83,"t":"2026-09-24T15:45:00Z","v":451,"vw":14.82},{"c":14.8672,"h":14.8672,"l":14.8672,"n":3,"o":14.8672,"t":"2026-09-24T16:15:00Z","v":107,"vw":14.8672},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-09-24T16:45:00Z","v":288,"vw":14.73},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-09-24T17:00:00Z","v":200,"vw":14.71},{"c":14.71,"h":14.715,"l":14.71,"n":4,"o":14.715,"t":"2026-09-24T17:30:00Z","v":215,"vw":14.712549},{"c":14.7899,"h":14.7899,"l":14.7899,"n":1,"o":14.7899,"t":"2026-09-24T18:00:00Z","v":300,"vw":14.7899},{"c":14.705,"h":14.705,"l":14.705,"n":1,"o":14.705,"t":"2026-09-24T19:00:00Z","v":1051,"vw":14.705},{"c":14.68,"h":14.68,"l":14.62,"n":6,"o":14.62,"t":"2026-09-24T19:45:00Z","v":807,"vw":14.65},{"c":14.79,"h":14.79,"l":14.79,"n":7,"o":14.79,"t":"2026-09-25T08:00:00Z","v":169,"vw":14.79},{"c":14.54,"h":14.54,"l":14.5,"n":5,"o":14.5,"t":"2026-09-25T11:00:00Z","v":3808,"vw":14.508421},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-09-25T11:15:00Z","v":900,"vw":14.54},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-09-25T12:15:00Z","v":140,"vw":14.66},{"c":14.64,"h":14.7,"l":14.64,"n":4,"o":14.7,"t":"2026-09-25T12:30:00Z","v":1897,"vw":14.671629},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-09-25T13:15:00Z","v":100,"vw":14.66},{"c":14.88,"h":14.88,"l":14.68,"n":82,"o":14.69,"t":"2026-09-25T13:30:00Z","v":4443,"vw":14.774331},{"c":14.96,"h":15.005,"l":14.88,"n":37,"o":14.88,"t":"2026-09-25T13:45:00Z","v":2196,"vw":14.97893},{"c":15.08,"h":15.1,"l":14.97,"n":97,"o":15,"t":"2026-09-25T14:00:00Z","v":9331,"vw":15.035504},{"c":15.05,"h":15.12,"l":15.02,"n":60,"o":15.08,"t":"2026-09-25T14:15:00Z","v":2636,"vw":15.070397},{"c":15.08,"h":15.08,"l":15,"n":46,"o":15.03,"t":"2026-09-25T14:30:00Z","v":3073,"vw":15.070741},{"c":15.01,"h":15.1,"l":15.01,"n":47,"o":15.08,"t":"2026-09-25T14:45:00Z","v":6995,"vw":15.082884},{"c":14.9576,"h":15.005,"l":14.9576,"n":6,"o":15.005,"t":"2026-09-25T15:00:00Z","v":4501,"vw":14.999947},{"c":15.02,"h":15.04,"l":14.98,"n":25,"o":14.98,"t":"2026-09-25T15:15:00Z","v":1475,"vw":15.015714},{"c":15.09,"h":15.091,"l":15.01,"n":88,"o":15.01,"t":"2026-09-25T15:30:00Z","v":11788,"vw":15.077175},{"c":15.06,"h":15.09,"l":15.06,"n":15,"o":15.09,"t":"2026-09-25T15:45:00Z","v":2544,"vw":15.08451},{"c":14.931,"h":14.931,"l":14.931,"n":5,"o":14.931,"t":"2026-09-25T16:00:00Z","v":6393,"vw":14.931},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-09-25T16:30:00Z","v":100,"vw":14.94},{"c":14.945,"h":14.945,"l":14.945,"n":2,"o":14.945,"t":"2026-09-25T17:15:00Z","v":2700,"vw":14.945},{"c":14.95,"h":14.9804,"l":14.95,"n":11,"o":14.9804,"t":"2026-09-25T17:30:00Z","v":1257,"vw":14.969185},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-09-25T17:45:00Z","v":250,"vw":14.98},{"c":14.95,"h":14.95,"l":14.93,"n":11,"o":14.94,"t":"2026-09-25T19:30:00Z","v":836,"vw":14.936886},{"c":14.94,"h":14.96,"l":14.91,"n":12,"o":14.91,"t":"2026-09-25T19:45:00Z","v":1820,"vw":14.945245},{"c":14.87,"h":14.94,"l":14.87,"n":8,"o":14.94,"t":"2026-09-25T20:00:00Z","v":770,"vw":14.918175},{"c":15.18,"h":15.25,"l":15.18,"n":41,"o":15.25,"t":"2026-09-28T08:00:00Z","v":1356,"vw":15.18641},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-28T09:00:00Z","v":140,"vw":15.25},{"c":15.2114,"h":15.2114,"l":15.0918,"n":16,"o":15.0918,"t":"2026-09-28T11:00:00Z","v":531,"vw":15.143109},{"c":14.96,"h":15.1,"l":14.96,"n":98,"o":15.1,"t":"2026-09-28T11:30:00Z","v":19018,"vw":15.057936},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-09-28T13:00:00Z","v":265,"vw":14.99},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-09-28T13:15:00Z","v":2000,"vw":15.24},{"c":14.8016,"h":15.05,"l":14.77,"n":72,"o":14.88,"t":"2026-09-28T13:30:00Z","v":14617,"vw":14.965976},{"c":14.91,"h":15.06,"l":14.8035,"n":40,"o":14.8494,"t":"2026-09-28T13:45:00Z","v":7577,"vw":15.005069},{"c":14.9319,"h":14.9319,"l":14.8446,"n":8,"o":14.91,"t":"2026-09-28T14:00:00Z","v":666,"vw":14.878433},{"c":15.0401,"h":15.0401,"l":14.995,"n":16,"o":14.995,"t":"2026-09-28T14:15:00Z","v":1418,"vw":15.021836},{"c":15.16,"h":15.16,"l":15.07,"n":24,"o":15.085,"t":"2026-09-28T14:30:00Z","v":2795,"vw":15.080721},{"c":15.14,"h":15.185,"l":15.1207,"n":19,"o":15.185,"t":"2026-09-28T14:45:00Z","v":6529,"vw":15.158328},{"c":15.175,"h":15.19,"l":15.14,"n":21,"o":15.14,"t":"2026-09-28T15:00:00Z","v":947,"vw":15.163756},{"c":15.2098,"h":15.21,"l":15.2098,"n":8,"o":15.21,"t":"2026-09-28T15:15:00Z","v":805,"vw":15.209875},{"c":15.185,"h":15.185,"l":15.185,"n":9,"o":15.185,"t":"2026-09-28T15:30:00Z","v":543,"vw":15.185},{"c":15.15,"h":15.18,"l":15.15,"n":7,"o":15.18,"t":"2026-09-28T15:45:00Z","v":1882,"vw":15.167759},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-09-28T16:00:00Z","v":400,"vw":15.17},{"c":14.93,"h":15.143,"l":14.93,"n":11,"o":15.143,"t":"2026-09-28T16:15:00Z","v":293,"vw":15.043467},{"c":15,"h":15,"l":15,"n":5,"o":15,"t":"2026-09-28T16:30:00Z","v":450,"vw":15},{"c":15.07,"h":15.1,"l":15.07,"n":11,"o":15.1,"t":"2026-09-28T17:00:00Z","v":757,"vw":15.089706},{"c":14.98,"h":14.98,"l":14.97,"n":7,"o":14.98,"t":"2026-09-28T17:15:00Z","v":1145,"vw":14.979091},{"c":15.0086,"h":15.0086,"l":15.0086,"n":1,"o":15.0086,"t":"2026-09-28T17:30:00Z","v":100,"vw":15.0086},{"c":15.032,"h":15.032,"l":15.032,"n":3,"o":15.032,"t":"2026-09-28T17:45:00Z","v":202,"vw":15.032},{"c":15.061,"h":15.061,"l":15.061,"n":3,"o":15.061,"t":"2026-09-28T18:30:00Z","v":177,"vw":15.061},{"c":15.135,"h":15.135,"l":15.12,"n":8,"o":15.1299,"t":"2026-09-28T19:30:00Z","v":836,"vw":15.126514},{"c":15.17,"h":15.17,"l":15.13,"n":6,"o":15.13,"t":"2026-09-28T19:45:00Z","v":541,"vw":15.151075},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-09-28T20:00:00Z","v":300,"vw":15.15},{"c":15.17,"h":15.17,"l":15.17,"n":4,"o":15.17,"t":"2026-09-28T22:00:00Z","v":534,"vw":15.17},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-28T23:00:00Z","v":100,"vw":15.1},{"c":15.01,"h":15.17,"l":15,"n":29,"o":15.01,"t":"2026-09-29T08:00:00Z","v":940,"vw":15.056751},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-09-29T08:15:00Z","v":102,"vw":15.01},{"c":15.075,"h":15.1,"l":14.8,"n":46,"o":14.83,"t":"2026-09-29T13:30:00Z","v":3444,"vw":14.888396},{"c":15.1,"h":15.12,"l":15.1,"n":7,"o":15.12,"t":"2026-09-29T13:45:00Z","v":509,"vw":15.108},{"c":15.07,"h":15.13,"l":15.069,"n":9,"o":15.13,"t":"2026-09-29T14:00:00Z","v":1581,"vw":15.075281},{"c":15.065,"h":15.065,"l":15.065,"n":5,"o":15.065,"t":"2026-09-29T14:30:00Z","v":208,"vw":15.065},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-09-29T14:45:00Z","v":188,"vw":15.11},{"c":15.2199,"h":15.22,"l":15.16,"n":15,"o":15.16,"t":"2026-09-29T15:00:00Z","v":1381,"vw":15.199602},{"c":15.22,"h":15.22,"l":15.19,"n":18,"o":15.19,"t":"2026-09-29T15:15:00Z","v":3014,"vw":15.217875},{"c":15.2401,"h":15.2401,"l":15.24,"n":9,"o":15.24,"t":"2026-09-29T15:30:00Z","v":4088,"vw":15.24006},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-09-29T15:45:00Z","v":100,"vw":15.26},{"c":15.29,"h":15.29,"l":15.29,"n":4,"o":15.29,"t":"2026-09-29T16:00:00Z","v":403,"vw":15.29},{"c":15.26,"h":15.28,"l":15.26,"n":4,"o":15.28,"t":"2026-09-29T16:15:00Z","v":202,"vw":15.27},{"c":15.28,"h":15.2981,"l":15.2509,"n":15,"o":15.29,"t":"2026-09-29T16:45:00Z","v":1616,"vw":15.277807},{"c":15.3,"h":15.3,"l":15.3,"n":9,"o":15.3,"t":"2026-09-29T17:15:00Z","v":653,"vw":15.3},{"c":15.365,"h":15.365,"l":15.35,"n":10,"o":15.35,"t":"2026-09-29T17:45:00Z","v":613,"vw":15.355172},{"c":15.3,"h":15.31,"l":15.3,"n":3,"o":15.3004,"t":"2026-09-29T18:15:00Z","v":1012,"vw":15.304269},{"c":15.293,"h":15.3301,"l":15.293,"n":4,"o":15.33,"t":"2026-09-29T18:30:00Z","v":315,"vw":15.316674},{"c":15.315,"h":15.33,"l":15.315,"n":4,"o":15.33,"t":"2026-09-29T19:00:00Z","v":952,"vw":15.318947},{"c":15.3483,"h":15.3483,"l":15.3483,"n":1,"o":15.3483,"t":"2026-09-29T19:15:00Z","v":325,"vw":15.3483},{"c":15.3639,"h":15.3639,"l":15.36,"n":9,"o":15.36,"t":"2026-09-29T19:30:00Z","v":1307,"vw":15.3609},{"c":15.27,"h":15.27,"l":15.27,"n":5,"o":15.27,"t":"2026-09-29T19:45:00Z","v":1206,"vw":15.27},{"c":15.33,"h":15.33,"l":15.32,"n":2,"o":15.32,"t":"2026-09-29T22:30:00Z","v":200,"vw":15.325},{"c":15.28,"h":15.28,"l":15.28,"n":18,"o":15.28,"t":"2026-09-30T08:00:00Z","v":509,"vw":15.28},{"c":15.24,"h":15.24,"l":15.24,"n":4,"o":15.24,"t":"2026-09-30T09:30:00Z","v":114,"vw":15.24},{"c":14.85,"h":15.21,"l":14.85,"n":13,"o":15.21,"t":"2026-09-30T12:45:00Z","v":3100,"vw":14.87498},{"c":15.37,"h":15.45,"l":14.76,"n":121,"o":14.94,"t":"2026-09-30T13:30:00Z","v":12751,"vw":15.089109},{"c":15.45,"h":15.45,"l":15.43,"n":12,"o":15.43,"t":"2026-09-30T13:45:00Z","v":811,"vw":15.4375},{"c":15.445,"h":15.45,"l":15.42,"n":25,"o":15.42,"t":"2026-09-30T14:00:00Z","v":1441,"vw":15.435759},{"c":15.54,"h":15.54,"l":15.49,"n":19,"o":15.49,"t":"2026-09-30T14:15:00Z","v":739,"vw":15.499231},{"c":15.53,"h":15.6,"l":15.53,"n":17,"o":15.55,"t":"2026-09-30T14:30:00Z","v":1224,"vw":15.587704},{"c":15.5101,"h":15.5101,"l":15.51,"n":4,"o":15.51,"t":"2026-09-30T14:45:00Z","v":730,"vw":15.51005},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-09-30T15:00:00Z","v":137,"vw":15.51},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-09-30T15:15:00Z","v":246,"vw":15.48},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-30T15:45:00Z","v":120,"vw":15.5},{"c":15.4378,"h":15.4378,"l":15.4378,"n":1,"o":15.4378,"t":"2026-09-30T16:45:00Z","v":274,"vw":15.4378},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-09-30T17:00:00Z","v":114,"vw":15.44},{"c":15.445,"h":15.445,"l":15.44,"n":4,"o":15.44,"t":"2026-09-30T17:15:00Z","v":599,"vw":15.443077},{"c":15.45,"h":15.45,"l":15.45,"n":4,"o":15.45,"t":"2026-09-30T17:30:00Z","v":323,"vw":15.45},{"c":15.4701,"h":15.4701,"l":15.4701,"n":2,"o":15.4701,"t":"2026-09-30T17:45:00Z","v":205,"vw":15.4701},{"c":15.47,"h":15.47,"l":15.47,"n":4,"o":15.47,"t":"2026-09-30T18:00:00Z","v":105,"vw":15.47},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-09-30T18:30:00Z","v":101,"vw":15.47},{"c":15.41,"h":15.45,"l":15.41,"n":11,"o":15.44,"t":"2026-09-30T18:45:00Z","v":970,"vw":15.433622},{"c":15.43,"h":15.43,"l":15.43,"n":4,"o":15.43,"t":"2026-09-30T19:30:00Z","v":326,"vw":15.43},{"c":15.49,"h":15.49,"l":15.47,"n":30,"o":15.47,"t":"2026-09-30T19:45:00Z","v":5231,"vw":15.486491},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-30T20:00:00Z","v":100,"vw":15.49},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-01T10:45:00Z","v":100,"vw":15.37},{"c":15.157,"h":15.35,"l":15.157,"n":13,"o":15.35,"t":"2026-10-01T13:30:00Z","v":393,"vw":15.298118},{"c":15.1527,"h":15.165,"l":15.06,"n":12,"o":15.06,"t":"2026-10-01T13:45:00Z","v":734,"vw":15.124097},{"c":15.24,"h":15.29,"l":15.24,"n":9,"o":15.275,"t":"2026-10-01T14:00:00Z","v":1577,"vw":15.253822},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-01T15:15:00Z","v":393,"vw":15.29},{"c":15.275,"h":15.275,"l":15.275,"n":3,"o":15.275,"t":"2026-10-01T16:00:00Z","v":148,"vw":15.275},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-01T16:15:00Z","v":100,"vw":15.3},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-01T16:30:00Z","v":4241,"vw":15.31},{"c":15.33,"h":15.33,"l":15.27,"n":6,"o":15.2801,"t":"2026-10-01T16:45:00Z","v":501,"vw":15.290369},{"c":15.265,"h":15.31,"l":15.265,"n":6,"o":15.31,"t":"2026-10-01T17:00:00Z","v":1029,"vw":15.276},{"c":15.22,"h":15.26,"l":15.21,"n":10,"o":15.26,"t":"2026-10-01T17:15:00Z","v":712,"vw":15.225714},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-01T17:45:00Z","v":101,"vw":15.2},{"c":15.1254,"h":15.13,"l":15.09,"n":18,"o":15.13,"t":"2026-10-01T19:00:00Z","v":1672,"vw":15.106446},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-01T19:30:00Z","v":203,"vw":15.2},{"c":15.21,"h":15.215,"l":15.205,"n":8,"o":15.205,"t":"2026-10-01T19:45:00Z","v":1532,"vw":15.211669},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-01T20:30:00Z","v":100,"vw":15.16},{"c":15.08,"h":15.08,"l":15.01,"n":10,"o":15.01,"t":"2026-10-02T08:00:00Z","v":434,"vw":15.045897},{"c":15.3097,"h":15.3097,"l":15,"n":45,"o":15.07,"t":"2026-10-02T09:30:00Z","v":1591,"vw":15.112401},{"c":14.89,"h":14.98,"l":14.89,"n":7,"o":14.97,"t":"2026-10-02T12:45:00Z","v":3010,"vw":14.950526},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-02T13:00:00Z","v":1833,"vw":14.9},{"c":14.71,"h":14.93,"l":14.6,"n":255,"o":14.93,"t":"2026-10-02T13:30:00Z","v":23138,"vw":14.723117},{"c":15.15,"h":15.29,"l":14.69,"n":121,"o":14.69,"t":"2026-10-02T13:45:00Z","v":23463,"vw":15.137557},{"c":15.17,"h":15.2,"l":15.112,"n":12,"o":15.2,"t":"2026-10-02T14:00:00Z","v":1662,"vw":15.176034},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-02T14:15:00Z","v":112,"vw":15.2},{"c":15.26,"h":15.33,"l":15.26,"n":14,"o":15.2738,"t":"2026-10-02T14:30:00Z","v":1774,"vw":15.308362},{"c":15.4,"h":15.41,"l":15.29,"n":280,"o":15.29,"t":"2026-10-02T14:45:00Z","v":52197,"vw":15.386695},{"c":15.45,"h":15.45,"l":15.4,"n":163,"o":15.4,"t":"2026-10-02T15:00:00Z","v":45042,"vw":15.436778},{"c":15.44,"h":15.5,"l":15.41,"n":704,"o":15.41,"t":"2026-10-02T15:15:00Z","v":141185,"vw":15.458476},{"c":15.5305,"h":15.54,"l":15.47,"n":493,"o":15.47,"t":"2026-10-02T15:30:00Z","v":94156,"vw":15.50925},{"c":15.61,"h":15.63,"l":15.57,"n":172,"o":15.57,"t":"2026-10-02T15:45:00Z","v":77650,"vw":15.609909},{"c":15.625,"h":15.63,"l":15.61,"n":70,"o":15.62,"t":"2026-10-02T16:00:00Z","v":23138,"vw":15.614972},{"c":15.6,"h":15.63,"l":15.56,"n":87,"o":15.62,"t":"2026-10-02T16:15:00Z","v":38458,"vw":15.586144},{"c":15.57,"h":15.57,"l":15.54,"n":35,"o":15.57,"t":"2026-10-02T16:30:00Z","v":9532,"vw":15.569684},{"c":15.53,"h":15.56,"l":15.53,"n":145,"o":15.55,"t":"2026-10-02T16:45:00Z","v":124287,"vw":15.550088},{"c":15.57,"h":15.57,"l":15.53,"n":57,"o":15.54,"t":"2026-10-02T17:00:00Z","v":28925,"vw":15.548858},{"c":15.61,"h":15.61,"l":15.61,"n":9,"o":15.61,"t":"2026-10-02T17:15:00Z","v":469,"vw":15.61},{"c":15.591,"h":15.605,"l":15.58,"n":28,"o":15.59,"t":"2026-10-02T17:30:00Z","v":7592,"vw":15.5899},{"c":15.5901,"h":15.595,"l":15.59,"n":4,"o":15.595,"t":"2026-10-02T17:45:00Z","v":506,"vw":15.592729},{"c":15.6308,"h":15.6308,"l":15.6,"n":17,"o":15.6,"t":"2026-10-02T18:15:00Z","v":18462,"vw":15.620007},{"c":15.66,"h":15.68,"l":15.63,"n":35,"o":15.63,"t":"2026-10-02T18:30:00Z","v":17665,"vw":15.676875},{"c":15.63,"h":15.67,"l":15.63,"n":8,"o":15.67,"t":"2026-10-02T18:45:00Z","v":295,"vw":15.651739},{"c":15.63,"h":15.63,"l":15.63,"n":5,"o":15.63,"t":"2026-10-02T19:00:00Z","v":154,"vw":15.63},{"c":15.645,"h":15.645,"l":15.64,"n":13,"o":15.64,"t":"2026-10-02T19:15:00Z","v":2142,"vw":15.640238},{"c":15.58,"h":15.615,"l":15.58,"n":9,"o":15.59,"t":"2026-10-02T19:30:00Z","v":909,"vw":15.590168},{"c":15.6,"h":15.6,"l":15.55,"n":27,"o":15.5594,"t":"2026-10-02T19:45:00Z","v":5086,"vw":15.572277},{"c":15.58,"h":15.58,"l":15.58,"n":3,"o":15.58,"t":"2026-10-02T20:15:00Z","v":630,"vw":15.58},{"c":15.38,"h":15.46,"l":15.38,"n":23,"o":15.46,"t":"2026-10-05T08:00:00Z","v":1196,"vw":15.393333},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-05T08:45:00Z","v":2110,"vw":15.4},{"c":15.4,"h":15.4,"l":15.16,"n":4,"o":15.21,"t":"2026-10-05T09:45:00Z","v":1430,"vw":15.33274},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-05T12:15:00Z","v":186,"vw":15.09},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-05T13:00:00Z","v":100,"vw":15.25},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-05T13:15:00Z","v":100,"vw":15.28},{"c":15.32,"h":15.38,"l":15.22,"n":57,"o":15.22,"t":"2026-10-05T13:30:00Z","v":12564,"vw":15.32635},{"c":15.21,"h":15.34,"l":15.09,"n":55,"o":15.34,"t":"2026-10-05T13:45:00Z","v":11092,"vw":15.157636},{"c":14.9896,"h":15.21,"l":14.987,"n":50,"o":15.2,"t":"2026-10-05T14:00:00Z","v":5641,"vw":15.127075},{"c":15.12,"h":15.16,"l":15.12,"n":25,"o":15.159,"t":"2026-10-05T14:15:00Z","v":2255,"vw":15.156199},{"c":15.34,"h":15.34,"l":15.3,"n":10,"o":15.3,"t":"2026-10-05T14:30:00Z","v":2080,"vw":15.338054},{"c":15.31,"h":15.32,"l":15.275,"n":6,"o":15.275,"t":"2026-10-05T14:45:00Z","v":676,"vw":15.288333},{"c":15.1803,"h":15.2,"l":15.1803,"n":11,"o":15.2,"t":"2026-10-05T15:15:00Z","v":526,"vw":15.195661},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-05T15:30:00Z","v":101,"vw":15.18},{"c":15.31,"h":15.31,"l":15.3,"n":6,"o":15.3,"t":"2026-10-05T16:00:00Z","v":677,"vw":15.306677},{"c":15.411,"h":15.411,"l":15.35,"n":12,"o":15.35,"t":"2026-10-05T16:15:00Z","v":780,"vw":15.358552},{"c":15.441,"h":15.441,"l":15.441,"n":2,"o":15.441,"t":"2026-10-05T16:30:00Z","v":101,"vw":15.441},{"c":15.4,"h":15.44,"l":15.4,"n":7,"o":15.44,"t":"2026-10-05T16:45:00Z","v":1466,"vw":15.41193},{"c":15.37,"h":15.3701,"l":15.37,"n":4,"o":15.3701,"t":"2026-10-05T17:15:00Z","v":502,"vw":15.37004},{"c":15.37,"h":15.37,"l":15.3288,"n":3,"o":15.3288,"t":"2026-10-05T17:30:00Z","v":425,"vw":15.353092},{"c":15.38,"h":15.38,"l":15.38,"n":6,"o":15.38,"t":"2026-10-05T18:00:00Z","v":1451,"vw":15.38},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-05T18:30:00Z","v":113,"vw":15.31},{"c":15.3183,"h":15.3183,"l":15.3183,"n":3,"o":15.3183,"t":"2026-10-05T18:45:00Z","v":201,"vw":15.3183},{"c":15.2999,"h":15.2999,"l":15.2999,"n":2,"o":15.2999,"t":"2026-10-05T19:00:00Z","v":101,"vw":15.2999},{"c":15.225,"h":15.225,"l":15.225,"n":2,"o":15.225,"t":"2026-10-05T19:15:00Z","v":115,"vw":15.225},{"c":15.24,"h":15.24,"l":15.18,"n":17,"o":15.18,"t":"2026-10-05T19:45:00Z","v":3444,"vw":15.228758},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-05T20:00:00Z","v":103,"vw":15.19},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-05T22:15:00Z","v":147,"vw":15.32},{"c":15.27,"h":15.27,"l":15.26,"n":20,"o":15.27,"t":"2026-10-06T08:00:00Z","v":1065,"vw":15.266403},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-06T08:45:00Z","v":308,"vw":15.17},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-06T09:00:00Z","v":200,"vw":15.17},{"c":15.17,"h":15.17,"l":15.17,"n":2,"o":15.17,"t":"2026-10-06T09:15:00Z","v":451,"vw":15.17},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-06T11:00:00Z","v":120,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-06T13:00:00Z","v":180,"vw":15.1},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-06T13:15:00Z","v":417,"vw":15.08},{"c":15,"h":15.21,"l":15,"n":75,"o":15.16,"t":"2026-10-06T13:30:00Z","v":1738,"vw":15.088331},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-06T13:45:00Z","v":109,"vw":15.1},{"c":15.005,"h":15.09,"l":15,"n":27,"o":15.085,"t":"2026-10-06T14:00:00Z","v":3044,"vw":15.06515},{"c":15.0581,"h":15.06,"l":15.015,"n":11,"o":15.015,"t":"2026-10-06T14:15:00Z","v":338,"vw":15.044367},{"c":15.03,"h":15.04,"l":15.03,"n":6,"o":15.04,"t":"2026-10-06T14:30:00Z","v":307,"vw":15.035475},{"c":14.94,"h":15.05,"l":14.94,"n":39,"o":15.05,"t":"2026-10-06T14:45:00Z","v":9998,"vw":14.965075},{"c":14.9676,"h":14.9788,"l":14.91,"n":9,"o":14.91,"t":"2026-10-06T15:00:00Z","v":3793,"vw":14.922471},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-06T15:15:00Z","v":250,"vw":15.01},{"c":15.1012,"h":15.1012,"l":15.1,"n":12,"o":15.1,"t":"2026-10-06T15:45:00Z","v":806,"vw":15.1004},{"c":15.24,"h":15.24,"l":15.2396,"n":3,"o":15.2396,"t":"2026-10-06T16:15:00Z","v":326,"vw":15.239723},{"c":15.22,"h":15.23,"l":15.21,"n":6,"o":15.23,"t":"2026-10-06T16:30:00Z","v":2305,"vw":15.215272},{"c":15.3,"h":15.3,"l":15.2149,"n":11,"o":15.2149,"t":"2026-10-06T17:00:00Z","v":1802,"vw":15.280153},{"c":15.29,"h":15.305,"l":15.29,"n":3,"o":15.305,"t":"2026-10-06T17:15:00Z","v":301,"vw":15.3},{"c":15.2301,"h":15.231,"l":15.23,"n":9,"o":15.231,"t":"2026-10-06T17:45:00Z","v":3582,"vw":15.230296},{"c":15.331,"h":15.331,"l":15.331,"n":2,"o":15.331,"t":"2026-10-06T18:30:00Z","v":151,"vw":15.331},{"c":15.3994,"h":15.3994,"l":15.3992,"n":2,"o":15.3992,"t":"2026-10-06T19:00:00Z","v":494,"vw":15.39925},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-06T19:15:00Z","v":370,"vw":15.41},{"c":15.42,"h":15.44,"l":15.42,"n":15,"o":15.44,"t":"2026-10-06T19:30:00Z","v":901,"vw":15.422519},{"c":15.36,"h":15.37,"l":15.36,"n":4,"o":15.36,"t":"2026-10-06T19:45:00Z","v":860,"vw":15.36125},{"c":15.42,"h":15.42,"l":15.42,"n":7,"o":15.42,"t":"2026-10-06T20:00:00Z","v":457,"vw":15.42},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-06T22:45:00Z","v":361,"vw":15.24},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-07T08:00:00Z","v":105,"vw":15.52},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-10-07T08:15:00Z","v":2000,"vw":15.53},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-07T09:00:00Z","v":100,"vw":15.54},{"c":15.6,"h":15.6,"l":15.52,"n":8,"o":15.52,"t":"2026-10-07T11:00:00Z","v":3035,"vw":15.553473},{"c":15.8272,"h":15.8272,"l":15.8272,"n":1,"o":15.8272,"t":"2026-10-07T11:15:00Z","v":400,"vw":15.8272},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-07T13:00:00Z","v":400,"vw":15.7},{"c":15.8001,"h":15.8299,"l":15.7,"n":57,"o":15.7,"t":"2026-10-07T13:30:00Z","v":7590,"vw":15.790174},{"c":15.7701,"h":15.87,"l":15.77,"n":31,"o":15.82,"t":"2026-10-07T13:45:00Z","v":8818,"vw":15.828926},{"c":15.8001,"h":15.8399,"l":15.7999,"n":9,"o":15.7999,"t":"2026-10-07T14:00:00Z","v":3007,"vw":15.806633},{"c":15.77,"h":15.82,"l":15.77,"n":16,"o":15.82,"t":"2026-10-07T14:15:00Z","v":954,"vw":15.791337},{"c":15.8,"h":15.8,"l":15.765,"n":9,"o":15.765,"t":"2026-10-07T14:30:00Z","v":411,"vw":15.774021},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-07T14:45:00Z","v":106,"vw":15.8},{"c":15.822,"h":15.86,"l":15.822,"n":14,"o":15.86,"t":"2026-10-07T15:00:00Z","v":843,"vw":15.844665},{"c":15.86,"h":15.86,"l":15.83,"n":10,"o":15.83,"t":"2026-10-07T15:15:00Z","v":1111,"vw":15.848869},{"c":15.79,"h":15.82,"l":15.79,"n":2,"o":15.82,"t":"2026-10-07T15:30:00Z","v":500,"vw":15.814},{"c":15.751,"h":15.751,"l":15.75,"n":13,"o":15.751,"t":"2026-10-07T15:45:00Z","v":4257,"vw":15.750197},{"c":15.7215,"h":15.75,"l":15.7215,"n":8,"o":15.75,"t":"2026-10-07T16:00:00Z","v":332,"vw":15.740312},{"c":15.74,"h":15.75,"l":15.735,"n":9,"o":15.745,"t":"2026-10-07T16:15:00Z","v":1626,"vw":15.74383},{"c":15.755,"h":15.76,"l":15.755,"n":7,"o":15.76,"t":"2026-10-07T16:30:00Z","v":2499,"vw":15.759082},{"c":15.76,"h":15.79,"l":15.76,"n":4,"o":15.775,"t":"2026-10-07T16:45:00Z","v":4000,"vw":15.778903},{"c":15.8305,"h":15.8305,"l":15.8305,"n":2,"o":15.8305,"t":"2026-10-07T17:45:00Z","v":689,"vw":15.8305},{"c":15.82,"h":15.9,"l":15.82,"n":28,"o":15.8723,"t":"2026-10-07T19:45:00Z","v":2628,"vw":15.833779},{"c":15.81,"h":15.81,"l":15.81,"n":8,"o":15.81,"t":"2026-10-07T20:00:00Z","v":112,"vw":15.81},{"c":15.67,"h":15.71,"l":15.67,"n":5,"o":15.71,"t":"2026-10-08T08:00:00Z","v":351,"vw":15.693023},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-08T10:15:00Z","v":214,"vw":15.74},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-08T10:30:00Z","v":200,"vw":15.76},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-08T10:45:00Z","v":111,"vw":15.74},{"c":15.84,"h":15.84,"l":15.75,"n":8,"o":15.75,"t":"2026-10-08T13:15:00Z","v":671,"vw":15.818966},{"c":15.96,"h":15.96,"l":15.79,"n":43,"o":15.82,"t":"2026-10-08T13:30:00Z","v":4986,"vw":15.859882},{"c":15.79,"h":15.7904,"l":15.7899,"n":11,"o":15.7899,"t":"2026-10-08T14:00:00Z","v":3181,"vw":15.790234},{"c":15.81,"h":15.81,"l":15.8,"n":7,"o":15.8,"t":"2026-10-08T14:15:00Z","v":797,"vw":15.808571},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-08T14:30:00Z","v":240,"vw":15.78},{"c":15.7304,"h":15.7406,"l":15.73,"n":4,"o":15.73,"t":"2026-10-08T15:00:00Z","v":538,"vw":15.732639},{"c":15.85,"h":15.85,"l":15.785,"n":18,"o":15.785,"t":"2026-10-08T15:15:00Z","v":4687,"vw":15.81142},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-08T15:30:00Z","v":133,"vw":15.92},{"c":15.93,"h":15.93,"l":15.9001,"n":16,"o":15.9001,"t":"2026-10-08T15:45:00Z","v":3808,"vw":15.91587},{"c":15.89,"h":15.93,"l":15.88,"n":20,"o":15.93,"t":"2026-10-08T16:00:00Z","v":1570,"vw":15.8868},{"c":15.89,"h":15.94,"l":15.89,"n":9,"o":15.94,"t":"2026-10-08T16:15:00Z","v":716,"vw":15.918},{"c":15.89,"h":15.9126,"l":15.88,"n":6,"o":15.9126,"t":"2026-10-08T16:30:00Z","v":8501,"vw":15.88148},{"c":15.98,"h":15.98,"l":15.91,"n":25,"o":15.91,"t":"2026-10-08T16:45:00Z","v":2919,"vw":15.924734},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-08T17:00:00Z","v":101,"vw":15.98},{"c":16,"h":16,"l":15.975,"n":19,"o":15.975,"t":"2026-10-08T17:15:00Z","v":749,"vw":15.988461},{"c":15.96,"h":15.96,"l":15.96,"n":4,"o":15.96,"t":"2026-10-08T17:30:00Z","v":201,"vw":15.96},{"c":15.99,"h":15.99,"l":15.94,"n":6,"o":15.94,"t":"2026-10-08T17:45:00Z","v":501,"vw":15.97202},{"c":15.99,"h":15.99,"l":15.99,"n":5,"o":15.99,"t":"2026-10-08T18:00:00Z","v":406,"vw":15.99},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-10-08T18:15:00Z","v":215,"vw":15.89},{"c":15.891,"h":15.891,"l":15.891,"n":1,"o":15.891,"t":"2026-10-08T18:30:00Z","v":500,"vw":15.891},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-08T19:00:00Z","v":202,"vw":15.9},{"c":15.83,"h":15.83,"l":15.83,"n":3,"o":15.83,"t":"2026-10-08T19:30:00Z","v":260,"vw":15.83},{"c":16,"h":16,"l":15.87,"n":27,"o":15.87,"t":"2026-10-08T19:45:00Z","v":3010,"vw":15.965325},{"c":16,"h":16,"l":15.97,"n":12,"o":15.97,"t":"2026-10-08T20:00:00Z","v":825,"vw":15.988935},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-08T23:00:00Z","v":290,"vw":16},{"c":15.83,"h":15.83,"l":15.82,"n":17,"o":15.83,"t":"2026-10-09T08:00:00Z","v":1155,"vw":15.823334},{"c":15.85,"h":15.85,"l":15.85,"n":7,"o":15.85,"t":"2026-10-09T10:30:00Z","v":310,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-09T11:15:00Z","v":250,"vw":15.84},{"c":15.83,"h":15.83,"l":15.77,"n":2,"o":15.77,"t":"2026-10-09T11:45:00Z","v":480,"vw":15.8},{"c":15.945,"h":15.9505,"l":15.85,"n":13,"o":15.85,"t":"2026-10-09T13:30:00Z","v":937,"vw":15.917573},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-09T13:45:00Z","v":181,"vw":15.94},{"c":15.7996,"h":15.97,"l":15.7996,"n":9,"o":15.97,"t":"2026-10-09T14:00:00Z","v":1075,"vw":15.9088},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-09T14:15:00Z","v":317,"vw":15.65},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-09T15:00:00Z","v":602,"vw":15.7},{"c":15.72,"h":15.72,"l":15.72,"n":6,"o":15.72,"t":"2026-10-09T15:15:00Z","v":318,"vw":15.72},{"c":15.575,"h":15.575,"l":15.575,"n":2,"o":15.575,"t":"2026-10-09T15:30:00Z","v":110,"vw":15.575},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-09T15:45:00Z","v":257,"vw":15.59},{"c":15.605,"h":15.605,"l":15.6,"n":5,"o":15.6,"t":"2026-10-09T16:00:00Z","v":1502,"vw":15.604324},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-09T16:15:00Z","v":150,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-09T16:30:00Z","v":300,"vw":15.6},{"c":15.5514,"h":15.5514,"l":15.5514,"n":2,"o":15.5514,"t":"2026-10-09T17:15:00Z","v":603,"vw":15.5514},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-09T17:45:00Z","v":101,"vw":15.52},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-09T18:15:00Z","v":200,"vw":15.6},{"c":15.625,"h":15.625,"l":15.625,"n":1,"o":15.625,"t":"2026-10-09T18:30:00Z","v":640,"vw":15.625},{"c":15.6,"h":15.625,"l":15.55,"n":17,"o":15.625,"t":"2026-10-09T18:45:00Z","v":2832,"vw":15.592603},{"c":15.6092,"h":15.6092,"l":15.605,"n":4,"o":15.605,"t":"2026-10-09T19:15:00Z","v":316,"vw":15.607718},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-09T19:30:00Z","v":247,"vw":15.57},{"c":15.7,"h":15.71,"l":15.495,"n":50,"o":15.57,"t":"2026-10-09T19:45:00Z","v":2917,"vw":15.581147},{"c":15.7,"h":15.7,"l":15.68,"n":13,"o":15.68,"t":"2026-10-09T20:00:00Z","v":1126,"vw":15.6836},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-09T23:00:00Z","v":233,"vw":15.7},{"c":15.6,"h":15.6,"l":15.59,"n":26,"o":15.6,"t":"2026-10-09T23:45:00Z","v":6700,"vw":15.594776},{"c":15.5,"h":15.5,"l":15.49,"n":16,"o":15.49,"t":"2026-10-12T08:00:00Z","v":441,"vw":15.497076},{"c":15.49,"h":15.49,"l":15.48,"n":2,"o":15.48,"t":"2026-10-12T08:15:00Z","v":285,"vw":15.486491},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-12T09:45:00Z","v":335,"vw":15.49},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-12T11:15:00Z","v":111,"vw":15.5},{"c":15.67,"h":15.7,"l":15.67,"n":5,"o":15.68,"t":"2026-10-12T13:15:00Z","v":462,"vw":15.684479},{"c":15.58,"h":15.78,"l":15.56,"n":68,"o":15.56,"t":"2026-10-12T13:30:00Z","v":8304,"vw":15.674101},{"c":15.54,"h":15.58,"l":15.51,"n":14,"o":15.555,"t":"2026-10-12T13:45:00Z","v":1284,"vw":15.535116},{"c":15.4211,"h":15.53,"l":15.4211,"n":43,"o":15.52,"t":"2026-10-12T14:00:00Z","v":1992,"vw":15.509935},{"c":15.535,"h":15.535,"l":15.535,"n":3,"o":15.535,"t":"2026-10-12T14:15:00Z","v":1075,"vw":15.535},{"c":15.54,"h":15.54,"l":15.54,"n":7,"o":15.54,"t":"2026-10-12T14:30:00Z","v":165,"vw":15.54},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-12T15:00:00Z","v":1567,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-12T15:45:00Z","v":107,"vw":15.6},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-12T16:15:00Z","v":101,"vw":15.65},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-12T16:45:00Z","v":110,"vw":15.77},{"c":15.745,"h":15.745,"l":15.7201,"n":5,"o":15.7201,"t":"2026-10-12T17:15:00Z","v":624,"vw":15.727771},{"c":15.77,"h":15.77,"l":15.77,"n":7,"o":15.77,"t":"2026-10-12T18:00:00Z","v":537,"vw":15.77},{"c":15.83,"h":15.83,"l":15.805,"n":7,"o":15.805,"t":"2026-10-12T18:45:00Z","v":568,"vw":15.823562},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-12T19:15:00Z","v":1825,"vw":15.8},{"c":15.82,"h":15.82,"l":15.7801,"n":5,"o":15.797,"t":"2026-10-12T19:30:00Z","v":4541,"vw":15.786626},{"c":15.69,"h":15.86,"l":15.69,"n":20,"o":15.85,"t":"2026-10-12T19:45:00Z","v":2963,"vw":15.802996},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-10-12T20:00:00Z","v":129,"vw":15.66},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-13T09:45:00Z","v":164,"vw":15.6},{"c":15.6,"h":15.65,"l":15.6,"n":9,"o":15.65,"t":"2026-10-13T11:15:00Z","v":6024,"vw":15.647327},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-13T12:45:00Z","v":100,"vw":15.52},{"c":15.7,"h":15.79,"l":15.66,"n":42,"o":15.66,"t":"2026-10-13T13:30:00Z","v":9048,"vw":15.743452},{"c":15.71,"h":15.71,"l":15.68,"n":10,"o":15.681,"t":"2026-10-13T13:45:00Z","v":2301,"vw":15.693286},{"c":15.67,"h":15.71,"l":15.63,"n":11,"o":15.71,"t":"2026-10-13T14:00:00Z","v":4383,"vw":15.671147},{"c":15.65,"h":15.7,"l":15.61,"n":24,"o":15.64,"t":"2026-10-13T14:15:00Z","v":4442,"vw":15.636031},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-13T14:30:00Z","v":102,"vw":15.67},{"c":15.6889,"h":15.6889,"l":15.613,"n":6,"o":15.613,"t":"2026-10-13T14:45:00Z","v":3300,"vw":15.628742},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-13T15:00:00Z","v":201,"vw":15.63},{"c":15.5,"h":15.5,"l":15.5,"n":7,"o":15.5,"t":"2026-10-13T15:15:00Z","v":134,"vw":15.5},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-13T15:45:00Z","v":201,"vw":15.59},{"c":15.6152,"h":15.6152,"l":15.6152,"n":2,"o":15.6152,"t":"2026-10-13T17:00:00Z","v":206,"vw":15.6152},{"c":15.6001,"h":15.6001,"l":15.6001,"n":1,"o":15.6001,"t":"2026-10-13T18:30:00Z","v":113,"vw":15.6001},{"c":15.6,"h":15.61,"l":15.6,"n":3,"o":15.61,"t":"2026-10-13T18:45:00Z","v":306,"vw":15.606721},{"c":15.63,"h":15.63,"l":15.6122,"n":11,"o":15.625,"t":"2026-10-13T19:15:00Z","v":1078,"vw":15.621992},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-13T19:45:00Z","v":100,"vw":15.55},{"c":15.81,"h":15.81,"l":15.56,"n":25,"o":15.7,"t":"2026-10-14T12:45:00Z","v":6930,"vw":15.656353},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-14T13:00:00Z","v":306,"vw":15.81},{"c":15.615,"h":15.83,"l":15.56,"n":28,"o":15.82,"t":"2026-10-14T13:30:00Z","v":1435,"vw":15.689937},{"c":15.83,"h":15.83,"l":15.83,"n":5,"o":15.83,"t":"2026-10-14T13:45:00Z","v":208,"vw":15.83},{"c":16.01,"h":16.01,"l":15.92,"n":23,"o":15.92,"t":"2026-10-14T14:00:00Z","v":1933,"vw":15.995914},{"c":16.025,"h":16.05,"l":16,"n":11,"o":16.05,"t":"2026-10-14T14:15:00Z","v":3496,"vw":16.035277},{"c":15.96,"h":15.96,"l":15.96,"n":3,"o":15.96,"t":"2026-10-14T14:30:00Z","v":111,"vw":15.96},{"c":16.1,"h":16.12,"l":16.1,"n":11,"o":16.1,"t":"2026-10-14T15:00:00Z","v":1345,"vw":16.103042},{"c":16.03,"h":16.055,"l":16.03,"n":8,"o":16.032,"t":"2026-10-14T15:15:00Z","v":1017,"vw":16.034271},{"c":16.0423,"h":16.059,"l":16.04,"n":4,"o":16.04,"t":"2026-10-14T15:30:00Z","v":1155,"vw":16.048164},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-14T16:45:00Z","v":421,"vw":16.09},{"c":16.07,"h":16.07,"l":16.05,"n":2,"o":16.05,"t":"2026-10-14T17:00:00Z","v":498,"vw":16.063614},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-14T17:30:00Z","v":102,"vw":16.12},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-14T17:45:00Z","v":110,"vw":16.19},{"c":16.175,"h":16.19,"l":16.175,"n":8,"o":16.18,"t":"2026-10-14T18:00:00Z","v":1082,"vw":16.180451},{"c":16.22,"h":16.22,"l":16.185,"n":6,"o":16.185,"t":"2026-10-14T18:30:00Z","v":1488,"vw":16.201107},{"c":16.17,"h":16.185,"l":16.17,"n":4,"o":16.185,"t":"2026-10-14T18:45:00Z","v":267,"vw":16.179},{"c":16.185,"h":16.185,"l":16.1703,"n":4,"o":16.1703,"t":"2026-10-14T19:00:00Z","v":503,"vw":16.17912},{"c":16.165,"h":16.19,"l":16.165,"n":3,"o":16.19,"t":"2026-10-14T19:30:00Z","v":208,"vw":16.1775},{"c":16.13,"h":16.18,"l":16.125,"n":13,"o":16.18,"t":"2026-10-14T19:45:00Z","v":1021,"vw":16.145077},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-14T20:00:00Z","v":133,"vw":16.13},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-14T21:15:00Z","v":200,"vw":15.83},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-14T21:30:00Z","v":118,"vw":16.21},{"c":16.2,"h":16.2,"l":16.2,"n":8,"o":16.2,"t":"2026-10-15T12:30:00Z","v":364,"vw":16.2},{"c":16.18,"h":16.28,"l":16.18,"n":23,"o":16.23,"t":"2026-10-15T13:30:00Z","v":3923,"vw":16.200674},{"c":16.32,"h":16.32,"l":16.27,"n":15,"o":16.27,"t":"2026-10-15T13:45:00Z","v":1087,"vw":16.288566},{"c":16.1,"h":16.19,"l":16.1,"n":13,"o":16.18,"t":"2026-10-15T14:00:00Z","v":1692,"vw":16.137738},{"c":16.13,"h":16.14,"l":16.1,"n":19,"o":16.1,"t":"2026-10-15T14:15:00Z","v":2127,"vw":16.127005},{"c":15.98,"h":16.13,"l":15.98,"n":15,"o":16.13,"t":"2026-10-15T14:30:00Z","v":3036,"vw":16.124318},{"c":15.87,"h":15.945,"l":15.87,"n":14,"o":15.945,"t":"2026-10-15T14:45:00Z","v":1135,"vw":15.901154},{"c":15.77,"h":15.85,"l":15.77,"n":5,"o":15.83,"t":"2026-10-15T15:00:00Z","v":1301,"vw":15.786154},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-10-15T15:15:00Z","v":148,"vw":15.77},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-15T16:15:00Z","v":106,"vw":15.72},{"c":15.68,"h":15.73,"l":15.68,"n":3,"o":15.73,"t":"2026-10-15T16:30:00Z","v":483,"vw":15.690373},{"c":15.6731,"h":15.6876,"l":15.6731,"n":3,"o":15.6876,"t":"2026-10-15T16:45:00Z","v":605,"vw":15.675517},{"c":15.525,"h":15.525,"l":15.525,"n":4,"o":15.525,"t":"2026-10-15T17:45:00Z","v":144,"vw":15.525},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-15T18:00:00Z","v":100,"vw":15.61},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-15T18:15:00Z","v":100,"vw":15.65},{"c":15.51,"h":15.52,"l":15.51,"n":10,"o":15.52,"t":"2026-10-15T18:30:00Z","v":530,"vw":15.514673},{"c":15.46,"h":15.46,"l":15.46,"n":6,"o":15.46,"t":"2026-10-15T18:45:00Z","v":524,"vw":15.46},{"c":15.4417,"h":15.465,"l":15.4417,"n":4,"o":15.465,"t":"2026-10-15T19:00:00Z","v":376,"vw":15.450469},{"c":15.36,"h":15.38,"l":15.36,"n":9,"o":15.38,"t":"2026-10-15T19:15:00Z","v":393,"vw":15.369812},{"c":15.23,"h":15.3,"l":15.23,"n":13,"o":15.3,"t":"2026-10-15T19:30:00Z","v":607,"vw":15.260909},{"c":15.34,"h":15.34,"l":15.206,"n":32,"o":15.206,"t":"2026-10-15T19:45:00Z","v":2683,"vw":15.23929},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-15T23:00:00Z","v":151,"vw":15.5},{"c":15.47,"h":15.47,"l":15.47,"n":7,"o":15.47,"t":"2026-10-16T08:00:00Z","v":176,"vw":15.47},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T10:15:00Z","v":101,"vw":15.5},{"c":15.59,"h":15.59,"l":15.49,"n":20,"o":15.49,"t":"2026-10-16T13:30:00Z","v":836,"vw":15.570165},{"c":15.5438,"h":15.6,"l":15.5438,"n":3,"o":15.6,"t":"2026-10-16T13:45:00Z","v":296,"vw":15.563179},{"c":15.4796,"h":15.51,"l":15.4796,"n":4,"o":15.51,"t":"2026-10-16T14:00:00Z","v":754,"vw":15.501629},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-10-16T14:45:00Z","v":153,"vw":15.5},{"c":15.55,"h":15.625,"l":15.54,"n":5,"o":15.625,"t":"2026-10-16T15:00:00Z","v":958,"vw":15.589925},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-10-16T15:45:00Z","v":345,"vw":15.7},{"c":15.79,"h":15.79,"l":15.69,"n":54,"o":15.77,"t":"2026-10-16T16:00:00Z","v":19213,"vw":15.755906},{"c":15.76,"h":15.76,"l":15.72,"n":3,"o":15.72,"t":"2026-10-16T16:15:00Z","v":1300,"vw":15.729231},{"c":15.7555,"h":15.7555,"l":15.7555,"n":1,"o":15.7555,"t":"2026-10-16T16:30:00Z","v":500,"vw":15.7555},{"c":15.8299,"h":15.8299,"l":15.8299,"n":1,"o":15.8299,"t":"2026-10-16T16:45:00Z","v":200,"vw":15.8299},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-16T17:00:00Z","v":176,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-16T17:30:00Z","v":189,"vw":15.85},{"c":15.941,"h":15.95,"l":15.905,"n":7,"o":15.905,"t":"2026-10-16T18:15:00Z","v":764,"vw":15.918338},{"c":16.105,"h":16.12,"l":16.025,"n":93,"o":16.025,"t":"2026-10-16T18:30:00Z","v":17491,"vw":16.101758},{"c":16.26,"h":16.27,"l":16.1,"n":57,"o":16.13,"t":"2026-10-16T18:45:00Z","v":7066,"vw":16.207536},{"c":16.28,"h":16.36,"l":16.255,"n":57,"o":16.35,"t":"2026-10-16T19:00:00Z","v":6972,"vw":16.290405},{"c":16.1701,"h":16.2383,"l":16.1701,"n":12,"o":16.2383,"t":"2026-10-16T19:15:00Z","v":741,"vw":16.199877},{"c":16.25,"h":16.25,"l":16.18,"n":10,"o":16.18,"t":"2026-10-16T19:30:00Z","v":859,"vw":16.207848},{"c":16.14,"h":16.14,"l":16.105,"n":7,"o":16.105,"t":"2026-10-16T19:45:00Z","v":587,"vw":16.117027},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-16T20:15:00Z","v":190,"vw":16.1},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-16T20:45:00Z","v":125,"vw":15.94},{"c":16.14,"h":16.14,"l":16.14,"n":5,"o":16.14,"t":"2026-10-16T21:00:00Z","v":178,"vw":16.14},{"c":15.81,"h":15.95,"l":15.81,"n":12,"o":15.95,"t":"2026-10-16T23:15:00Z","v":752,"vw":15.846711},{"c":15.66,"h":15.83,"l":15.64,"n":12,"o":15.83,"t":"2026-10-19T11:00:00Z","v":6444,"vw":15.701741},{"c":15.94,"h":15.94,"l":15.94,"n":3,"o":15.94,"t":"2026-10-19T13:15:00Z","v":110,"vw":15.94},{"c":16.01,"h":16.12,"l":15.88,"n":111,"o":15.88,"t":"2026-10-19T13:30:00Z","v":5888,"vw":15.985478},{"c":16.065,"h":16.08,"l":15.99,"n":19,"o":15.99,"t":"2026-10-19T13:45:00Z","v":3181,"vw":16.050183},{"c":16.205,"h":16.23,"l":16.14,"n":22,"o":16.14,"t":"2026-10-19T14:00:00Z","v":2121,"vw":16.197328},{"c":16.225,"h":16.225,"l":16.21,"n":5,"o":16.215,"t":"2026-10-19T14:30:00Z","v":1058,"vw":16.215956},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-10-19T15:00:00Z","v":265,"vw":16.16},{"c":16.1301,"h":16.1301,"l":16.1301,"n":3,"o":16.1301,"t":"2026-10-19T15:15:00Z","v":206,"vw":16.1301},{"c":16.17,"h":16.2,"l":16.0741,"n":6,"o":16.0741,"t":"2026-10-19T15:30:00Z","v":374,"vw":16.151171},{"c":16.17,"h":16.18,"l":16.17,"n":2,"o":16.18,"t":"2026-10-19T15:45:00Z","v":364,"vw":16.172747},{"c":16.2201,"h":16.2201,"l":16.2201,"n":1,"o":16.2201,"t":"2026-10-19T16:15:00Z","v":113,"vw":16.2201},{"c":16.23,"h":16.23,"l":16.23,"n":5,"o":16.23,"t":"2026-10-19T16:30:00Z","v":500,"vw":16.23},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-19T17:00:00Z","v":131,"vw":16.28},{"c":16.295,"h":16.295,"l":16.295,"n":2,"o":16.295,"t":"2026-10-19T17:15:00Z","v":102,"vw":16.295},{"c":16.3399,"h":16.34,"l":16.3019,"n":7,"o":16.32,"t":"2026-10-19T17:30:00Z","v":2236,"vw":16.328652},{"c":16.3607,"h":16.3607,"l":16.3607,"n":2,"o":16.3607,"t":"2026-10-19T17:45:00Z","v":1524,"vw":16.3607},{"c":16.325,"h":16.325,"l":16.325,"n":1,"o":16.325,"t":"2026-10-19T18:00:00Z","v":100,"vw":16.325},{"c":16.3501,"h":16.419,"l":16.3501,"n":15,"o":16.4,"t":"2026-10-19T18:30:00Z","v":3500,"vw":16.39649},{"c":16.454,"h":16.454,"l":16.42,"n":10,"o":16.42,"t":"2026-10-19T19:45:00Z","v":627,"vw":16.428},{"c":16.47,"h":16.5,"l":16.47,"n":17,"o":16.48,"t":"2026-10-20T08:00:00Z","v":941,"vw":16.481948},{"c":16.5,"h":16.5,"l":16.5,"n":5,"o":16.5,"t":"2026-10-20T11:00:00Z","v":1002,"vw":16.5},{"c":16.54,"h":16.54,"l":16.54,"n":5,"o":16.54,"t":"2026-10-20T12:30:00Z","v":500,"vw":16.54},{"c":16.46,"h":16.56,"l":16.43,"n":44,"o":16.5,"t":"2026-10-20T13:30:00Z","v":3818,"vw":16.450456},{"c":16.224,"h":16.31,"l":16.224,"n":6,"o":16.31,"t":"2026-10-20T14:00:00Z","v":626,"vw":16.295667},{"c":16.18,"h":16.2401,"l":16.18,"n":8,"o":16.22,"t":"2026-10-20T14:15:00Z","v":479,"vw":16.222198},{"c":15.91,"h":15.9293,"l":15.895,"n":10,"o":15.895,"t":"2026-10-20T14:30:00Z","v":549,"vw":15.911075},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-20T14:45:00Z","v":100,"vw":15.99},{"c":16.1885,"h":16.19,"l":16.055,"n":6,"o":16.055,"t":"2026-10-20T15:00:00Z","v":721,"vw":16.170726},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-20T15:15:00Z","v":152,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-20T15:30:00Z","v":101,"vw":16.25},{"c":16.255,"h":16.255,"l":16.255,"n":2,"o":16.255,"t":"2026-10-20T15:45:00Z","v":208,"vw":16.255},{"c":16.165,"h":16.165,"l":16.165,"n":4,"o":16.165,"t":"2026-10-20T16:45:00Z","v":188,"vw":16.165},{"c":16.285,"h":16.285,"l":16.285,"n":1,"o":16.285,"t":"2026-10-20T18:15:00Z","v":119,"vw":16.285},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-20T19:00:00Z","v":100,"vw":16.31},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-20T19:30:00Z","v":185,"vw":16.3},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-20T19:45:00Z","v":176,"vw":16.28},{"c":16.28,"h":16.28,"l":16.27,"n":4,"o":16.27,"t":"2026-10-21T08:15:00Z","v":250,"vw":16.275074},{"c":16.0275,"h":16.15,"l":16.02,"n":13,"o":16.02,"t":"2026-10-21T13:30:00Z","v":470,"vw":16.060632},{"c":16,"h":16.01,"l":16,"n":8,"o":16.01,"t":"2026-10-21T13:45:00Z","v":5340,"vw":16.007665},{"c":16.15,"h":16.15,"l":16.13,"n":6,"o":16.13,"t":"2026-10-21T14:00:00Z","v":678,"vw":16.132985},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-21T14:15:00Z","v":102,"vw":15.94},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-21T14:30:00Z","v":300,"vw":15.98},{"c":15.8,"h":15.8007,"l":15.79,"n":12,"o":15.79,"t":"2026-10-21T14:45:00Z","v":1739,"vw":15.799943},{"c":15.725,"h":15.84,"l":15.725,"n":37,"o":15.84,"t":"2026-10-21T15:00:00Z","v":3145,"vw":15.778097},{"c":15.75,"h":15.7511,"l":15.75,"n":8,"o":15.7511,"t":"2026-10-21T15:15:00Z","v":1043,"vw":15.750907},{"c":15.71,"h":15.71,"l":15.71,"n":13,"o":15.71,"t":"2026-10-21T15:30:00Z","v":325,"vw":15.71},{"c":15.715,"h":15.715,"l":15.715,"n":1,"o":15.715,"t":"2026-10-21T15:45:00Z","v":325,"vw":15.715},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-21T16:00:00Z","v":295,"vw":15.73},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-21T16:15:00Z","v":374,"vw":15.72},{"c":15.7,"h":15.7,"l":15.7,"n":14,"o":15.7,"t":"2026-10-21T16:30:00Z","v":374,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":8,"o":15.69,"t":"2026-10-21T17:15:00Z","v":11006,"vw":15.69},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-10-21T17:30:00Z","v":129,"vw":15.65},{"c":15.6376,"h":15.65,"l":15.63,"n":11,"o":15.64,"t":"2026-10-21T17:45:00Z","v":2703,"vw":15.644365},{"c":15.62,"h":15.62,"l":15.62,"n":4,"o":15.62,"t":"2026-10-21T18:00:00Z","v":226,"vw":15.62},{"c":15.729,"h":15.729,"l":15.729,"n":4,"o":15.729,"t":"2026-10-21T18:45:00Z","v":302,"vw":15.729},{"c":15.775,"h":15.775,"l":15.775,"n":2,"o":15.775,"t":"2026-10-21T19:00:00Z","v":141,"vw":15.775},{"c":15.839,"h":15.839,"l":15.789,"n":14,"o":15.799,"t":"2026-10-21T19:30:00Z","v":1826,"vw":15.793883},{"c":15.86,"h":15.87,"l":15.8,"n":46,"o":15.8,"t":"2026-10-21T19:45:00Z","v":5122,"vw":15.853065},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-21T20:45:00Z","v":103,"vw":15.85},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-22T08:00:00Z","v":274,"vw":15.98},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-22T09:00:00Z","v":100,"vw":16.08},{"c":16.15,"h":16.15,"l":16.13,"n":3,"o":16.13,"t":"2026-10-22T10:15:00Z","v":300,"vw":16.14},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-22T11:15:00Z","v":102,"vw":16.16},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-22T12:15:00Z","v":100,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-22T12:30:00Z","v":100,"vw":16.15},{"c":16.01,"h":16.15,"l":16.01,"n":36,"o":16.15,"t":"2026-10-22T13:30:00Z","v":2174,"vw":16.095987},{"c":15.955,"h":16.05,"l":15.955,"n":4,"o":16.05,"t":"2026-10-22T13:45:00Z","v":259,"vw":16.010293},{"c":15.9401,"h":15.96,"l":15.9401,"n":7,"o":15.9499,"t":"2026-10-22T14:00:00Z","v":2249,"vw":15.946376},{"c":16.0001,"h":16.0001,"l":15.9792,"n":10,"o":15.99,"t":"2026-10-22T14:15:00Z","v":726,"vw":15.988357},{"c":16.04,"h":16.04,"l":16.04,"n":6,"o":16.04,"t":"2026-10-22T14:45:00Z","v":4090,"vw":16.04},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-22T15:00:00Z","v":202,"vw":16.1},{"c":16.1066,"h":16.109,"l":16.1066,"n":2,"o":16.109,"t":"2026-10-22T15:15:00Z","v":500,"vw":16.10804},{"c":16.1,"h":16.1,"l":16.0501,"n":4,"o":16.0501,"t":"2026-10-22T15:30:00Z","v":415,"vw":16.068286},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-22T16:00:00Z","v":100,"vw":16.1},{"c":16.1936,"h":16.23,"l":16.1936,"n":3,"o":16.23,"t":"2026-10-22T16:45:00Z","v":215,"vw":16.210933},{"c":16.24,"h":16.24,"l":16.2,"n":8,"o":16.2,"t":"2026-10-22T17:00:00Z","v":1323,"vw":16.216151},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-22T17:15:00Z","v":135,"vw":16.24},{"c":16.2899,"h":16.31,"l":16.26,"n":8,"o":16.26,"t":"2026-10-22T17:45:00Z","v":411,"vw":16.292475},{"c":16.2201,"h":16.2201,"l":16.22,"n":3,"o":16.22,"t":"2026-10-22T19:00:00Z","v":1600,"vw":16.220063},{"c":16.19,"h":16.21,"l":16.19,"n":6,"o":16.21,"t":"2026-10-22T19:15:00Z","v":292,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-22T19:30:00Z","v":100,"vw":16.2},{"c":16.14,"h":16.255,"l":16.14,"n":22,"o":16.255,"t":"2026-10-22T19:45:00Z","v":1415,"vw":16.184691},{"c":16.14,"h":16.14,"l":16.14,"n":6,"o":16.14,"t":"2026-10-22T20:00:00Z","v":163,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-22T20:45:00Z","v":100,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-22T21:00:00Z","v":100,"vw":16.14},{"c":16.17,"h":16.17,"l":16.17,"n":10,"o":16.17,"t":"2026-10-22T23:15:00Z","v":303,"vw":16.17},{"c":16.12,"h":16.12,"l":16.06,"n":15,"o":16.06,"t":"2026-10-23T08:00:00Z","v":507,"vw":16.104887},{"c":16.2,"h":16.2,"l":16.155,"n":28,"o":16.18,"t":"2026-10-23T13:30:00Z","v":1200,"vw":16.186683},{"c":16.17,"h":16.2,"l":16.16,"n":39,"o":16.17,"t":"2026-10-23T13:45:00Z","v":14936,"vw":16.163144},{"c":16.25,"h":16.25,"l":16.21,"n":7,"o":16.21,"t":"2026-10-23T14:00:00Z","v":824,"vw":16.214872},{"c":16.39,"h":16.39,"l":16.36,"n":12,"o":16.3876,"t":"2026-10-23T14:15:00Z","v":1612,"vw":16.37489},{"c":16.271,"h":16.325,"l":16.271,"n":10,"o":16.325,"t":"2026-10-23T14:30:00Z","v":1319,"vw":16.312602},{"c":16.19,"h":16.205,"l":16.19,"n":9,"o":16.205,"t":"2026-10-23T14:45:00Z","v":957,"vw":16.194017},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-23T15:00:00Z","v":100,"vw":16.27},{"c":16.34,"h":16.34,"l":16.33,"n":10,"o":16.33,"t":"2026-10-23T15:45:00Z","v":2546,"vw":16.337215},{"c":16.2592,"h":16.2592,"l":16.2592,"n":1,"o":16.2592,"t":"2026-10-23T16:30:00Z","v":600,"vw":16.2592},{"c":16.26,"h":16.26,"l":16.25,"n":6,"o":16.25,"t":"2026-10-23T16:45:00Z","v":317,"vw":16.255},{"c":16.2477,"h":16.2477,"l":16.24,"n":5,"o":16.24,"t":"2026-10-23T17:00:00Z","v":349,"vw":16.245475},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-10-23T17:45:00Z","v":158,"vw":16.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":24.73670489806387,"iv":1.053841035941506,"gamma":0.03702406241337941,"theta":-0.014981770403800183,"vega":0.00790451592579452,"rho":0.0010723586633540859,"breakevenPct":53.64574798560609},{"delta":0.15,"premium":0.24066818595704734,"strike":21.373272561718107,"iv":0.7968794865607611,"gamma":0.06892517725068378,"theta":-0.014277378480573203,"vega":0.010287506762792494,"rho":0.0016454820896637775,"breakevenPct":33.172771088571494},{"delta":0.2,"premium":0.2923227510173531,"strike":19.307089959305873,"iv":0.6397191343487126,"gamma":0.09863863055391894,"theta":-0.014475692082814347,"vega":0.012551573404380463,"rho":0.0022116516251624316,"breakevenPct":20.760398708091362},{"delta":0.25,"premium":0.3610442930143383,"strike":18.556041505350265,"iv":0.5872459063829194,"gamma":0.11946913398743692,"theta":-0.014770394962433707,"vega":0.013889628109345667,"rho":0.002774692862175853,"breakevenPct":16.556289577107854},{"delta":0.3,"premium":0.43274526720524364,"strike":18.034579874870953,"iv":0.5530482165763111,"gamma":0.13874891482274626,"theta":-0.015081924800760212,"vega":0.015066026196026074,"rho":0.003337187982952422,"breakevenPct":13.785121023266779},{"delta":0.35,"premium":0.504446241396149,"strike":17.51311824439164,"iv":0.5188505267697027,"gamma":0.1580286956580556,"theta":-0.015393454639086717,"vega":0.016242424282706478,"rho":0.003899683103728991,"breakevenPct":11.013952469425703},{"delta":0.4,"premium":0.5778846153846154,"strike":16.995192307692307,"iv":0.4851435897435898,"gamma":0.17685705128205126,"theta":-0.015687179487179487,"vega":0.017384935897435897,"rho":0.0044610486948293854,"breakevenPct":8.27527370965448},{"delta":0.45,"premium":0.7581730769230769,"strike":16.69471153846154,"iv":0.4816179487179487,"gamma":0.1679227564102564,"theta":-0.014885897435897435,"vega":0.016443429487179487,"rho":0.004952948210845023,"breakevenPct":7.534717285179386},{"delta":0.5,"premium":0.9384615384615385,"strike":16.39423076923077,"iv":0.4780923076923077,"gamma":0.15898846153846152,"theta":-0.014084615384615383,"vega":0.015501923076923076,"rho":0.005444847726860661,"breakevenPct":6.794160860704293},{"delta":0.55,"premium":1.1187500000000001,"strike":16.09375,"iv":0.4745666666666667,"gamma":0.15005416666666666,"theta":-0.013283333333333331,"vega":0.014560416666666666,"rho":0.0059367472428763,"breakevenPct":6.053604436229199},{"delta":0.6,"premium":1.2990384615384616,"strike":15.79326923076923,"iv":0.4710410256410257,"gamma":0.1411198717948718,"theta":-0.012482051282051283,"vega":0.013618910256410256,"rho":0.006428646758891937,"breakevenPct":5.313048011754107},{"delta":0.65,"premium":1.4793269230769233,"strike":15.492788461538462,"iv":0.4675153846153846,"gamma":0.13218557692307692,"theta":-0.01168076923076923,"vega":0.012677403846153845,"rho":0.0069205462749075755,"breakevenPct":4.572491587279012},{"delta":0.7,"premium":1.6596153846153845,"strike":15.192307692307693,"iv":0.4639897435897436,"gamma":0.12325128205128205,"theta":-0.010879487179487179,"vega":0.011735897435897435,"rho":0.0074124457909232125,"breakevenPct":3.83193516280392},{"delta":0.75,"premium":1.8399038461538462,"strike":14.891826923076923,"iv":0.4604641025641026,"gamma":0.11431698717948717,"theta":-0.010078205128205127,"vega":0.010794391025641024,"rho":0.007904345306938851,"breakevenPct":3.0913787383288263},{"delta":0.8,"premium":2.020192307692308,"strike":14.591346153846153,"iv":0.45693846153846157,"gamma":0.1053826923076923,"theta":-0.009276923076923075,"vega":0.009852884615384614,"rho":0.00839624482295449,"breakevenPct":2.3508223138537323},{"delta":0.85,"premium":2.2004807692307695,"strike":14.290865384615385,"iv":0.4534128205128205,"gamma":0.09644839743589743,"theta":-0.008475641025641027,"vega":0.008911378205128205,"rho":0.008888144338970127,"breakevenPct":1.6102658893786401}],"put":[{"delta":0.1,"premium":0.2662663807647554,"strike":11.300119132834585,"iv":1.1241147380314174,"gamma":0.03488622462687624,"theta":-0.014447766163157653,"vega":0.007552970552341266,"rho":-0.0014825862955796755,"breakevenPct":32.01569468841756},{"delta":0.15,"premium":0.38659126705502134,"strike":12.17520921494561,"iv":1.039248432915188,"gamma":0.05092543356091686,"theta":-0.016021142188900876,"vega":0.00952719700637597,"rho":-0.0022120122805711164,"breakevenPct":27.365262181820157},{"delta":0.2,"premium":0.5069161533452874,"strike":13.050299297056636,"iv":0.9543821277989588,"gamma":0.06696464249495748,"theta":-0.017594518214644098,"vega":0.011501423460410677,"rho":-0.0029414382655625583,"breakevenPct":22.71482967522275},{"delta":0.25,"premium":0.6272410396355533,"strike":13.925389379167662,"iv":0.8695158226827295,"gamma":0.0830038514289981,"theta":-0.019167894240387322,"vega":0.013475649914445383,"rho":-0.0036708642505539992,"breakevenPct":18.06439716862534},{"delta":0.3,"premium":0.7475659259258192,"strike":14.800479461278686,"iv":0.7846495175665003,"gamma":0.09904306036303873,"theta":-0.020741270266130544,"vega":0.015449876368480086,"rho":-0.00440029023554544,"breakevenPct":13.41396466202794},{"delta":0.35,"premium":1.0173318385650223,"strike":15.346188340807174,"iv":0.8147356950672645,"gamma":0.10034591928251121,"theta":-0.023350224215246636,"vega":0.016488520179372197,"rho":-0.005235372383266418,"breakevenPct":11.713761538865361},{"delta":0.4,"premium":1.3312331838565024,"strike":15.794618834080717,"iv":0.8787715695067265,"gamma":0.09729659192825112,"theta":-0.026265022421524665,"vega":0.01725085201793722,"rho":-0.006101658682674358,"breakevenPct":10.884869684385613}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":24.73670489806387,"iv":1.053841035941506,"gamma":0.03702406241337941,"theta":-0.014981770403800183,"vega":0.00790451592579452,"rho":0.0010723586633540859,"breakevenPct":53.64574798560609},{"delta":0.15,"premium":0.24066818595704734,"strike":21.373272561718107,"iv":0.7968794865607611,"gamma":0.06892517725068378,"theta":-0.014277378480573203,"vega":0.010287506762792494,"rho":0.0016454820896637775,"breakevenPct":33.172771088571494},{"delta":0.2,"premium":0.2923227510173531,"strike":19.307089959305873,"iv":0.6397191343487126,"gamma":0.09863863055391894,"theta":-0.014475692082814347,"vega":0.012551573404380463,"rho":0.0022116516251624316,"breakevenPct":20.760398708091362},{"delta":0.25,"premium":0.3610442930143383,"strike":18.556041505350265,"iv":0.5872459063829194,"gamma":0.11946913398743692,"theta":-0.014770394962433707,"vega":0.013889628109345667,"rho":0.002774692862175853,"breakevenPct":16.556289577107854},{"delta":0.3,"premium":0.43274526720524364,"strike":18.034579874870953,"iv":0.5530482165763111,"gamma":0.13874891482274626,"theta":-0.015081924800760212,"vega":0.015066026196026074,"rho":0.003337187982952422,"breakevenPct":13.785121023266779},{"delta":0.35,"premium":0.504446241396149,"strike":17.51311824439164,"iv":0.5188505267697027,"gamma":0.1580286956580556,"theta":-0.015393454639086717,"vega":0.016242424282706478,"rho":0.003899683103728991,"breakevenPct":11.013952469425703},{"delta":0.4,"premium":0.5778846153846154,"strike":16.995192307692307,"iv":0.4851435897435898,"gamma":0.17685705128205126,"theta":-0.015687179487179487,"vega":0.017384935897435897,"rho":0.0044610486948293854,"breakevenPct":8.27527370965448},{"delta":0.45,"premium":0.7581730769230769,"strike":16.69471153846154,"iv":0.4816179487179487,"gamma":0.1679227564102564,"theta":-0.014885897435897435,"vega":0.016443429487179487,"rho":0.004952948210845023,"breakevenPct":7.534717285179386},{"delta":0.5,"premium":0.9384615384615385,"strike":16.39423076923077,"iv":0.4780923076923077,"gamma":0.15898846153846152,"theta":-0.014084615384615383,"vega":0.015501923076923076,"rho":0.005444847726860661,"breakevenPct":6.794160860704293},{"delta":0.55,"premium":1.1187500000000001,"strike":16.09375,"iv":0.4745666666666667,"gamma":0.15005416666666666,"theta":-0.013283333333333331,"vega":0.014560416666666666,"rho":0.0059367472428763,"breakevenPct":6.053604436229199},{"delta":0.6,"premium":1.2990384615384616,"strike":15.79326923076923,"iv":0.4710410256410257,"gamma":0.1411198717948718,"theta":-0.012482051282051283,"vega":0.013618910256410256,"rho":0.006428646758891937,"breakevenPct":5.313048011754107},{"delta":0.65,"premium":1.4793269230769233,"strike":15.492788461538462,"iv":0.4675153846153846,"gamma":0.13218557692307692,"theta":-0.01168076923076923,"vega":0.012677403846153845,"rho":0.0069205462749075755,"breakevenPct":4.572491587279012},{"delta":0.7,"premium":1.6596153846153845,"strike":15.192307692307693,"iv":0.4639897435897436,"gamma":0.12325128205128205,"theta":-0.010879487179487179,"vega":0.011735897435897435,"rho":0.0074124457909232125,"breakevenPct":3.83193516280392},{"delta":0.75,"premium":1.8399038461538462,"strike":14.891826923076923,"iv":0.4604641025641026,"gamma":0.11431698717948717,"theta":-0.010078205128205127,"vega":0.010794391025641024,"rho":0.007904345306938851,"breakevenPct":3.0913787383288263},{"delta":0.8,"premium":2.020192307692308,"strike":14.591346153846153,"iv":0.45693846153846157,"gamma":0.1053826923076923,"theta":-0.009276923076923075,"vega":0.009852884615384614,"rho":0.00839624482295449,"breakevenPct":2.3508223138537323},{"delta":0.85,"premium":2.2004807692307695,"strike":14.290865384615385,"iv":0.4534128205128205,"gamma":0.09644839743589743,"theta":-0.008475641025641027,"vega":0.008911378205128205,"rho":0.008888144338970127,"breakevenPct":1.6102658893786401}],"put":[{"delta":0.1,"premium":0.2662663807647554,"strike":11.300119132834585,"iv":1.1241147380314174,"gamma":0.03488622462687624,"theta":-0.014447766163157653,"vega":0.007552970552341266,"rho":-0.0014825862955796755,"breakevenPct":32.01569468841756},{"delta":0.15,"premium":0.38659126705502134,"strike":12.17520921494561,"iv":1.039248432915188,"gamma":0.05092543356091686,"theta":-0.016021142188900876,"vega":0.00952719700637597,"rho":-0.0022120122805711164,"breakevenPct":27.365262181820157},{"delta":0.2,"premium":0.5069161533452874,"strike":13.050299297056636,"iv":0.9543821277989588,"gamma":0.06696464249495748,"theta":-0.017594518214644098,"vega":0.011501423460410677,"rho":-0.0029414382655625583,"breakevenPct":22.71482967522275},{"delta":0.25,"premium":0.6272410396355533,"strike":13.925389379167662,"iv":0.8695158226827295,"gamma":0.0830038514289981,"theta":-0.019167894240387322,"vega":0.013475649914445383,"rho":-0.0036708642505539992,"breakevenPct":18.06439716862534},{"delta":0.3,"premium":0.7475659259258192,"strike":14.800479461278686,"iv":0.7846495175665003,"gamma":0.09904306036303873,"theta":-0.020741270266130544,"vega":0.015449876368480086,"rho":-0.00440029023554544,"breakevenPct":13.41396466202794},{"delta":0.35,"premium":1.0173318385650223,"strike":15.346188340807174,"iv":0.8147356950672645,"gamma":0.10034591928251121,"theta":-0.023350224215246636,"vega":0.016488520179372197,"rho":-0.005235372383266418,"breakevenPct":11.713761538865361},{"delta":0.4,"premium":1.3312331838565024,"strike":15.794618834080717,"iv":0.8787715695067265,"gamma":0.09729659192825112,"theta":-0.026265022421524665,"vega":0.01725085201793722,"rho":-0.006101658682674358,"breakevenPct":10.884869684385613}]}},"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"}}