{"symbol":"MAXI","url":"https://intraalpha.com/companies/MAXI","capturedAt":"2026-10-23T03:00:23.036Z","state":"partial","quote":{"symbol":"MAXI","last_price":13.7579,"prev_close":14.83,"regular_close":13.7579,"change":-1.0721,"change_pct":-7.2293,"regular_change":-1.0721,"regular_change_pct":-7.2293,"extended_change":0,"extended_change_pct":0,"bid":6.84,"ask":14.7,"bid_size":200,"ask_size":100,"volume":15220,"vwap":13.802501,"open":13.96,"high":13.96,"low":13.63,"close":13.7579,"trade_count":241,"last_trade_at":"2026-10-22T20:00:00.257235451Z","last_quote_at":"2026-10-22T20:04:37.604806302Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.017177649-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:28.030Z","bars":[{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-16T13:25:00Z","v":3500,"vw":14.2},{"c":14.0921,"h":14.0921,"l":14.0921,"n":1,"o":14.0921,"t":"2026-10-16T13:45:00Z","v":100,"vw":14.0921},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-16T14:10:00Z","v":100,"vw":14.06},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-16T15:15:00Z","v":1000,"vw":13.94},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-16T16:00:00Z","v":1660,"vw":13.82},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-16T16:15:00Z","v":101,"vw":13.86},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-10-16T16:20:00Z","v":134,"vw":13.88},{"c":13.815,"h":13.815,"l":13.815,"n":1,"o":13.815,"t":"2026-10-16T17:00:00Z","v":100,"vw":13.815},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-16T17:15:00Z","v":550,"vw":13.7},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-10-16T17:20:00Z","v":100,"vw":13.63},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-16T17:30:00Z","v":700,"vw":13.73},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-16T17:40:00Z","v":103,"vw":13.92},{"c":13.738,"h":13.738,"l":13.738,"n":1,"o":13.738,"t":"2026-10-16T17:55:00Z","v":100,"vw":13.738},{"c":13.7282,"h":13.7282,"l":13.7282,"n":1,"o":13.7282,"t":"2026-10-16T18:00:00Z","v":200,"vw":13.7282},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-16T18:35:00Z","v":100,"vw":13.8},{"c":13.6801,"h":13.6801,"l":13.68,"n":5,"o":13.68,"t":"2026-10-16T18:40:00Z","v":450,"vw":13.68005},{"c":13.8233,"h":13.8233,"l":13.8233,"n":1,"o":13.8233,"t":"2026-10-16T19:45:00Z","v":332,"vw":13.8233},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-19T13:30:00Z","v":111,"vw":14.13},{"c":14.0488,"h":14.0488,"l":14.03,"n":5,"o":14.03,"t":"2026-10-19T13:35:00Z","v":487,"vw":14.037668},{"c":14.03,"h":14.07,"l":14.03,"n":12,"o":14.07,"t":"2026-10-19T13:40:00Z","v":311,"vw":14.044493},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-19T15:30:00Z","v":2165,"vw":14.1},{"c":13.9899,"h":13.9899,"l":13.9899,"n":3,"o":13.9899,"t":"2026-10-19T16:15:00Z","v":1532,"vw":13.9899},{"c":13.9699,"h":13.9699,"l":13.9699,"n":1,"o":13.9699,"t":"2026-10-19T19:05:00Z","v":416,"vw":13.9699},{"c":13.9455,"h":13.9455,"l":13.92,"n":4,"o":13.92,"t":"2026-10-19T19:25:00Z","v":727,"vw":13.923686},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T12:05:00Z","v":341,"vw":13.9},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T13:30:00Z","v":113,"vw":13.9},{"c":13.88,"h":13.88,"l":13.88,"n":4,"o":13.88,"t":"2026-10-20T13:45:00Z","v":776,"vw":13.88},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-20T14:05:00Z","v":282,"vw":14.23},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-20T14:10:00Z","v":126,"vw":14.3},{"c":14.275,"h":14.275,"l":14.275,"n":3,"o":14.275,"t":"2026-10-20T14:20:00Z","v":112,"vw":14.275},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-20T15:05:00Z","v":100,"vw":14.3},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-20T15:15:00Z","v":150,"vw":14.14},{"c":14.1007,"h":14.1007,"l":14.1007,"n":1,"o":14.1007,"t":"2026-10-20T15:30:00Z","v":100,"vw":14.1007},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-20T15:50:00Z","v":100,"vw":14.04},{"c":14.11,"h":14.1532,"l":14.11,"n":4,"o":14.1532,"t":"2026-10-20T16:05:00Z","v":286,"vw":14.1316},{"c":14.1549,"h":14.1549,"l":14.1549,"n":1,"o":14.1549,"t":"2026-10-20T16:40:00Z","v":481,"vw":14.1549},{"c":14.1671,"h":14.1671,"l":14.1671,"n":1,"o":14.1671,"t":"2026-10-20T16:50:00Z","v":280,"vw":14.1671},{"c":14.1619,"h":14.1619,"l":14.1619,"n":1,"o":14.1619,"t":"2026-10-20T17:20:00Z","v":124,"vw":14.1619},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T17:50:00Z","v":200,"vw":14.2},{"c":14.091,"h":14.091,"l":14.091,"n":2,"o":14.091,"t":"2026-10-20T19:45:00Z","v":2350,"vw":14.091},{"c":14.4,"h":14.4,"l":14.34,"n":5,"o":14.37,"t":"2026-10-21T13:25:00Z","v":7000,"vw":14.37},{"c":14.3,"h":14.3,"l":14.3,"n":6,"o":14.3,"t":"2026-10-21T13:30:00Z","v":335,"vw":14.3},{"c":14.405,"h":14.405,"l":14.405,"n":1,"o":14.405,"t":"2026-10-21T13:45:00Z","v":100,"vw":14.405},{"c":14.465,"h":14.5,"l":14.465,"n":7,"o":14.495,"t":"2026-10-21T13:55:00Z","v":3016,"vw":14.49805},{"c":14.4,"h":14.4,"l":14.38,"n":2,"o":14.38,"t":"2026-10-21T14:00:00Z","v":282,"vw":14.387092},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-21T14:25:00Z","v":700,"vw":14.54},{"c":14.86,"h":14.86,"l":14.63,"n":8,"o":14.63,"t":"2026-10-21T14:40:00Z","v":2174,"vw":14.768338},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-21T14:45:00Z","v":104,"vw":14.73},{"c":14.8051,"h":14.8051,"l":14.8051,"n":1,"o":14.8051,"t":"2026-10-21T15:15:00Z","v":674,"vw":14.8051},{"c":14.8899,"h":14.8899,"l":14.8899,"n":1,"o":14.8899,"t":"2026-10-21T15:25:00Z","v":223,"vw":14.8899},{"c":14.84,"h":14.87,"l":14.84,"n":2,"o":14.87,"t":"2026-10-21T15:55:00Z","v":400,"vw":14.855},{"c":14.74,"h":14.8,"l":14.74,"n":6,"o":14.8,"t":"2026-10-21T16:00:00Z","v":3622,"vw":14.751621},{"c":14.825,"h":14.825,"l":14.815,"n":4,"o":14.815,"t":"2026-10-21T16:05:00Z","v":350,"vw":14.821},{"c":14.835,"h":14.835,"l":14.835,"n":1,"o":14.835,"t":"2026-10-21T16:15:00Z","v":284,"vw":14.835},{"c":14.8001,"h":14.8001,"l":14.8001,"n":1,"o":14.8001,"t":"2026-10-21T16:20:00Z","v":155,"vw":14.8001},{"c":14.9133,"h":14.9133,"l":14.9133,"n":2,"o":14.9133,"t":"2026-10-21T16:40:00Z","v":325,"vw":14.9133},{"c":14.86,"h":14.86,"l":14.86,"n":9,"o":14.86,"t":"2026-10-21T16:50:00Z","v":2002,"vw":14.86},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-21T19:15:00Z","v":100,"vw":14.73},{"c":14.795,"h":14.795,"l":14.795,"n":1,"o":14.795,"t":"2026-10-21T19:40:00Z","v":100,"vw":14.795},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-21T20:00:00Z","v":767,"vw":14.83},{"c":13.82,"h":13.96,"l":13.82,"n":10,"o":13.96,"t":"2026-10-22T13:30:00Z","v":2010,"vw":13.941298},{"c":13.785,"h":13.785,"l":13.785,"n":1,"o":13.785,"t":"2026-10-22T13:40:00Z","v":100,"vw":13.785},{"c":13.72,"h":13.72,"l":13.7,"n":8,"o":13.71,"t":"2026-10-22T13:50:00Z","v":857,"vw":13.712512},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-10-22T14:15:00Z","v":110,"vw":13.79},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-22T14:20:00Z","v":224,"vw":13.83},{"c":13.83,"h":13.83,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T14:30:00Z","v":845,"vw":13.82875},{"c":13.8,"h":13.83,"l":13.8,"n":12,"o":13.83,"t":"2026-10-22T15:10:00Z","v":2705,"vw":13.826672},{"c":13.805,"h":13.805,"l":13.805,"n":1,"o":13.805,"t":"2026-10-22T15:25:00Z","v":300,"vw":13.805},{"c":13.8399,"h":13.8399,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T16:05:00Z","v":1380,"vw":13.832228},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-22T16:30:00Z","v":1907,"vw":13.8},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-22T16:40:00Z","v":194,"vw":13.72},{"c":13.6776,"h":13.72,"l":13.6776,"n":9,"o":13.72,"t":"2026-10-22T16:45:00Z","v":442,"vw":13.696777},{"c":13.63,"h":13.63,"l":13.63,"n":3,"o":13.63,"t":"2026-10-22T16:55:00Z","v":227,"vw":13.63},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-22T17:10:00Z","v":131,"vw":13.63},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-22T18:00:00Z","v":1000,"vw":13.65},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-10-22T18:20:00Z","v":305,"vw":13.67},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-22T19:35:00Z","v":157,"vw":13.7},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-22T19:45:00Z","v":334,"vw":13.74}],"history":[{"c":23.52,"h":23.92,"l":23.315,"n":334,"o":23.92,"t":"2024-10-21T04:00:00Z","v":29490,"vw":23.57522},{"c":23.58,"h":23.66,"l":23.315,"n":292,"o":23.51,"t":"2024-10-22T04:00:00Z","v":22811,"vw":23.503994},{"c":23.03,"h":23.43,"l":22.7801,"n":327,"o":23.43,"t":"2024-10-23T04:00:00Z","v":23753,"vw":23.055066},{"c":23.83,"h":23.96,"l":23.47,"n":267,"o":23.65,"t":"2024-10-24T04:00:00Z","v":18080,"vw":23.62919},{"c":23.31,"h":24,"l":23.005,"n":357,"o":23.85,"t":"2024-10-25T04:00:00Z","v":32367,"vw":23.591343},{"c":23.26,"h":23.3396,"l":22.9,"n":404,"o":23.17,"t":"2024-10-28T04:00:00Z","v":51342,"vw":23.093398},{"c":24.26,"h":24.57,"l":23.5,"n":478,"o":23.76,"t":"2024-10-29T04:00:00Z","v":37462,"vw":24.192472},{"c":24.04,"h":24.28,"l":23.9034,"n":330,"o":24.25,"t":"2024-10-30T04:00:00Z","v":38975,"vw":24.0804},{"c":23.27,"h":24.18,"l":23.16,"n":378,"o":24.18,"t":"2024-10-31T04:00:00Z","v":23801,"vw":23.55365},{"c":23.07,"h":23.86,"l":22.88,"n":414,"o":23.63,"t":"2024-11-01T04:00:00Z","v":24286,"vw":23.377678},{"c":22.41,"h":23.09,"l":22.3102,"n":551,"o":23.09,"t":"2024-11-04T05:00:00Z","v":39146,"vw":22.69039},{"c":23.21,"h":23.4778,"l":22.84,"n":369,"o":22.84,"t":"2024-11-05T05:00:00Z","v":18033,"vw":23.270675},{"c":25.44,"h":25.65,"l":24.63,"n":647,"o":24.99,"t":"2024-11-06T05:00:00Z","v":59652,"vw":24.971842},{"c":25.78,"h":25.86,"l":25.05,"n":416,"o":25.44,"t":"2024-11-07T05:00:00Z","v":37331,"vw":25.475914},{"c":25.91,"h":26.04,"l":25.455,"n":414,"o":25.78,"t":"2024-11-08T05:00:00Z","v":33623,"vw":25.726936},{"c":29.14,"h":29.32,"l":27.1,"n":1455,"o":27.74,"t":"2024-11-11T05:00:00Z","v":127613,"vw":28.368749},{"c":29.93,"h":29.99,"l":28.26,"n":957,"o":28.98,"t":"2024-11-12T05:00:00Z","v":68795,"vw":29.204804},{"c":30.66,"h":31.2999,"l":29.7001,"n":994,"o":30.02,"t":"2024-11-13T05:00:00Z","v":91424,"vw":30.568594},{"c":29.27,"h":30.62,"l":29.06,"n":667,"o":30.62,"t":"2024-11-14T05:00:00Z","v":40735,"vw":29.789002},{"c":30.15,"h":30.15,"l":29,"n":551,"o":29.67,"t":"2024-11-15T05:00:00Z","v":38936,"vw":29.578899},{"c":30.43,"h":30.74,"l":29.66,"n":883,"o":30.29,"t":"2024-11-18T05:00:00Z","v":70006,"vw":30.215327},{"c":30.89,"h":31.44,"l":30.1262,"n":657,"o":30.59,"t":"2024-11-19T05:00:00Z","v":43464,"vw":31.033946},{"c":31.48,"h":31.69,"l":30.88,"n":741,"o":31.69,"t":"2024-11-20T05:00:00Z","v":63068,"vw":31.428753},{"c":33.03,"h":33.1396,"l":31.8484,"n":1021,"o":32.94,"t":"2024-11-21T05:00:00Z","v":79674,"vw":32.653671},{"c":33.44,"h":33.6,"l":32.222,"n":924,"o":32.92,"t":"2024-11-22T05:00:00Z","v":83782,"vw":33.166766},{"c":29.74,"h":31.03,"l":29.493,"n":1728,"o":31.03,"t":"2024-11-25T05:00:00Z","v":114796,"vw":30.074322},{"c":28.23,"h":29.65,"l":28.1,"n":987,"o":28.82,"t":"2024-11-26T05:00:00Z","v":59676,"vw":28.790287},{"c":30.49,"h":30.86,"l":29.4001,"n":796,"o":29.63,"t":"2024-11-27T05:00:00Z","v":59421,"vw":30.001463},{"c":31.02,"h":31.5,"l":30.77,"n":586,"o":30.88,"t":"2024-11-29T05:00:00Z","v":45423,"vw":31.226919},{"c":30.18,"h":30.86,"l":29.7182,"n":1153,"o":30.86,"t":"2024-12-02T05:00:00Z","v":85785,"vw":30.412781},{"c":30.07,"h":30.3779,"l":29.19,"n":742,"o":30.01,"t":"2024-12-03T05:00:00Z","v":46415,"vw":30.007537},{"c":31.32,"h":31.55,"l":29.7521,"n":710,"o":30.42,"t":"2024-12-04T05:00:00Z","v":34370,"vw":30.605014},{"c":31.2,"h":33.21,"l":30.9,"n":1007,"o":33.06,"t":"2024-12-05T05:00:00Z","v":85709,"vw":32.167351},{"c":32.625,"h":32.9899,"l":31.3292,"n":886,"o":31.57,"t":"2024-12-06T05:00:00Z","v":88264,"vw":32.158853},{"c":30.22,"h":32.1,"l":30.0352,"n":1907,"o":31.98,"t":"2024-12-09T05:00:00Z","v":118598,"vw":31.143814},{"c":30.165,"h":30.95,"l":29.3917,"n":953,"o":30.84,"t":"2024-12-10T05:00:00Z","v":51951,"vw":30.092243},{"c":32.35,"h":32.475,"l":31.18,"n":790,"o":31.18,"t":"2024-12-11T05:00:00Z","v":56341,"vw":31.840531},{"c":31.53,"h":32.8832,"l":31.13,"n":860,"o":32.6,"t":"2024-12-12T05:00:00Z","v":45864,"vw":32.165807},{"c":32.28,"h":32.31,"l":31.2623,"n":798,"o":31.93,"t":"2024-12-13T05:00:00Z","v":44989,"vw":32.00493},{"c":34.65,"h":35.69,"l":33.13,"n":1434,"o":33.13,"t":"2024-12-16T05:00:00Z","v":143032,"vw":34.758983},{"c":34.92,"h":35.7699,"l":34.3336,"n":1105,"o":35.43,"t":"2024-12-17T05:00:00Z","v":102746,"vw":35.147918},{"c":30.51,"h":34.28,"l":30,"n":1921,"o":34.28,"t":"2024-12-18T05:00:00Z","v":127666,"vw":32.885067},{"c":28.56,"h":32.34,"l":28.37,"n":2605,"o":32.34,"t":"2024-12-19T05:00:00Z","v":164762,"vw":29.922507},{"c":29.39,"h":30.06,"l":28.2,"n":1950,"o":28.35,"t":"2024-12-20T05:00:00Z","v":181812,"vw":29.357049},{"c":26.51,"h":27.86,"l":26.07,"n":2824,"o":27.86,"t":"2024-12-23T05:00:00Z","v":182395,"vw":26.554546},{"c":28.69,"h":28.8905,"l":27.06,"n":950,"o":27.06,"t":"2024-12-24T05:00:00Z","v":71124,"vw":28.134387},{"c":27.52,"h":28,"l":27.25,"n":1217,"o":27.66,"t":"2024-12-26T05:00:00Z","v":80005,"vw":27.620918},{"c":26.91,"h":27.81,"l":26.295,"n":1036,"o":27.81,"t":"2024-12-27T05:00:00Z","v":66342,"vw":26.780648},{"c":26.535,"h":26.89,"l":25.37,"n":1646,"o":26.5,"t":"2024-12-30T05:00:00Z","v":107820,"vw":26.134683},{"c":26.73,"h":27.06,"l":25.98,"n":1076,"o":27.05,"t":"2024-12-31T05:00:00Z","v":78923,"vw":26.58693},{"c":27.33,"h":27.6021,"l":26.96,"n":1090,"o":27.44,"t":"2025-01-02T05:00:00Z","v":86528,"vw":27.281747},{"c":28.28,"h":28.4031,"l":27.35,"n":1003,"o":27.4,"t":"2025-01-03T05:00:00Z","v":82015,"vw":27.982679},{"c":29.75,"h":29.9799,"l":28.377,"n":1306,"o":28.85,"t":"2025-01-06T05:00:00Z","v":81204,"vw":29.584161},{"c":27.05,"h":29.7,"l":26.87,"n":1679,"o":29.7,"t":"2025-01-07T05:00:00Z","v":101833,"vw":27.620056},{"c":25.98,"h":26.9,"l":24.97,"n":1625,"o":26.9,"t":"2025-01-08T05:00:00Z","v":123659,"vw":26.1247},{"c":26.34,"h":26.61,"l":24.85,"n":1451,"o":26,"t":"2025-01-10T05:00:00Z","v":99816,"vw":25.885212},{"c":25.77,"h":25.84,"l":23.57,"n":1698,"o":25,"t":"2025-01-13T05:00:00Z","v":127479,"vw":24.765408},{"c":27.14,"h":27.53,"l":26.53,"n":761,"o":26.95,"t":"2025-01-14T05:00:00Z","v":69434,"vw":27.115955},{"c":28.74,"h":29.24,"l":28.3822,"n":817,"o":28.58,"t":"2025-01-15T05:00:00Z","v":46746,"vw":28.692667},{"c":29.13,"h":29.37,"l":27.7125,"n":826,"o":28.74,"t":"2025-01-16T05:00:00Z","v":52325,"vw":28.705618},{"c":31.57,"h":32,"l":30.0134,"n":1845,"o":30.45,"t":"2025-01-17T05:00:00Z","v":235198,"vw":31.384511},{"c":32.08,"h":32.5599,"l":30.44,"n":1899,"o":32,"t":"2025-01-21T05:00:00Z","v":156800,"vw":31.605619},{"c":31.31,"h":32,"l":31.03,"n":1136,"o":32,"t":"2025-01-22T05:00:00Z","v":71179,"vw":31.416203},{"c":31.08,"h":32.3656,"l":30.3313,"n":1506,"o":30.93,"t":"2025-01-23T05:00:00Z","v":163463,"vw":31.659141},{"c":31.68,"h":32.81,"l":31.29,"n":1314,"o":31.29,"t":"2025-01-24T05:00:00Z","v":75677,"vw":32.196785},{"c":29.67,"h":30.15,"l":28.28,"n":2554,"o":29.98,"t":"2025-01-27T05:00:00Z","v":337084,"vw":29.083625},{"c":29.3,"h":30.2687,"l":29.22,"n":1119,"o":29.65,"t":"2025-01-28T05:00:00Z","v":86794,"vw":29.819646},{"c":30.66,"h":30.868,"l":29.04,"n":859,"o":29.67,"t":"2025-01-29T05:00:00Z","v":93696,"vw":29.830465},{"c":31.02,"h":31.7,"l":30.64,"n":941,"o":30.64,"t":"2025-01-30T05:00:00Z","v":106393,"vw":31.196378},{"c":29.165,"h":31.1573,"l":29.1,"n":1747,"o":30.28,"t":"2025-01-31T05:00:00Z","v":160244,"vw":30.314138},{"c":28.87,"h":29.34,"l":25.6047,"n":2501,"o":25.75,"t":"2025-02-03T05:00:00Z","v":215396,"vw":27.534183},{"c":27.72,"h":28.58,"l":27.39,"n":1353,"o":28.01,"t":"2025-02-04T05:00:00Z","v":85102,"vw":27.90306},{"c":26.91,"h":27.8,"l":26.7461,"n":876,"o":27.53,"t":"2025-02-05T05:00:00Z","v":54700,"vw":27.200714},{"c":26.76,"h":27.97,"l":26.29,"n":799,"o":27.18,"t":"2025-02-06T05:00:00Z","v":47641,"vw":26.868002},{"c":26.4,"h":28.3,"l":26.29,"n":964,"o":28,"t":"2025-02-07T05:00:00Z","v":65838,"vw":27.232519},{"c":26.92,"h":27.23,"l":26.74,"n":530,"o":27.07,"t":"2025-02-10T05:00:00Z","v":34296,"vw":26.952501},{"c":26.21,"h":26.8514,"l":26.05,"n":613,"o":26.42,"t":"2025-02-11T05:00:00Z","v":29025,"vw":26.455006},{"c":26.72,"h":26.9587,"l":25.8312,"n":533,"o":26.3,"t":"2025-02-12T05:00:00Z","v":27469,"vw":26.493049},{"c":26.54,"h":26.81,"l":26.1,"n":526,"o":26.81,"t":"2025-02-13T05:00:00Z","v":32325,"vw":26.321065},{"c":26.89,"h":27.26,"l":26.3,"n":515,"o":26.3,"t":"2025-02-14T05:00:00Z","v":34225,"vw":26.940534},{"c":25.87,"h":26.8,"l":25.66,"n":1001,"o":26.8,"t":"2025-02-18T05:00:00Z","v":57302,"vw":26.149278},{"c":26.31,"h":26.55,"l":26.01,"n":580,"o":26.01,"t":"2025-02-19T05:00:00Z","v":36415,"vw":26.269158},{"c":26.78,"h":26.79,"l":26.31,"n":484,"o":26.79,"t":"2025-02-20T05:00:00Z","v":32467,"vw":26.53556},{"c":25.62,"h":26.9298,"l":25.6,"n":669,"o":26.8,"t":"2025-02-21T05:00:00Z","v":61345,"vw":26.414493},{"c":25.1,"h":25.99,"l":24.9301,"n":1014,"o":25.62,"t":"2025-02-24T05:00:00Z","v":73962,"vw":25.262983},{"c":23.37,"h":24,"l":22.89,"n":1569,"o":23.75,"t":"2025-02-25T05:00:00Z","v":139350,"vw":23.420942},{"c":23.13,"h":23.67,"l":22.6544,"n":950,"o":23.09,"t":"2025-02-26T05:00:00Z","v":93283,"vw":23.207393},{"c":22.49,"h":23.5918,"l":22.4,"n":936,"o":23.21,"t":"2025-02-27T05:00:00Z","v":70700,"vw":23.04184},{"c":22.79,"h":22.8,"l":21.5818,"n":747,"o":21.61,"t":"2025-02-28T05:00:00Z","v":60120,"vw":22.33049},{"c":22.59,"h":24.95,"l":22.24,"n":828,"o":24.32,"t":"2025-03-03T05:00:00Z","v":62626,"vw":23.703201},{"c":21.84,"h":22.799,"l":19.7104,"n":1603,"o":21.58,"t":"2025-03-04T05:00:00Z","v":175023,"vw":21.10044},{"c":23.18,"h":23.18,"l":21.78,"n":611,"o":22.4,"t":"2025-03-05T05:00:00Z","v":58296,"vw":22.444355},{"c":22.42,"h":23.1488,"l":21.81,"n":383,"o":22.74,"t":"2025-03-06T05:00:00Z","v":27753,"vw":22.331563},{"c":22.03,"h":22.8258,"l":21.15,"n":495,"o":22.28,"t":"2025-03-07T05:00:00Z","v":57406,"vw":22.070567},{"c":18.76,"h":20.625,"l":18.08,"n":1124,"o":20.4,"t":"2025-03-10T04:00:00Z","v":101217,"vw":19.238643},{"c":20.14,"h":20.49,"l":18.535,"n":644,"o":19.77,"t":"2025-03-11T04:00:00Z","v":47293,"vw":19.588013},{"c":20.52,"h":20.74,"l":19.4127,"n":331,"o":20.36,"t":"2025-03-12T04:00:00Z","v":29086,"vw":20.163553},{"c":19.43,"h":20.3,"l":19.08,"n":400,"o":20.11,"t":"2025-03-13T04:00:00Z","v":37698,"vw":19.586032},{"c":21.4,"h":21.4,"l":19.43,"n":820,"o":19.43,"t":"2025-03-14T04:00:00Z","v":68010,"vw":20.60667},{"c":21.51,"h":21.51,"l":20.7094,"n":366,"o":20.99,"t":"2025-03-17T04:00:00Z","v":17438,"vw":21.123603},{"c":20.55,"h":20.86,"l":20.24,"n":430,"o":20.86,"t":"2025-03-18T04:00:00Z","v":29644,"vw":20.396758},{"c":21.71,"h":21.75,"l":20.9,"n":253,"o":20.9,"t":"2025-03-19T04:00:00Z","v":11581,"vw":21.263709},{"c":21.31,"h":21.9447,"l":21.0325,"n":225,"o":21.87,"t":"2025-03-20T04:00:00Z","v":8069,"vw":21.410228},{"c":21.31,"h":21.31,"l":20.67,"n":290,"o":21.28,"t":"2025-03-21T04:00:00Z","v":20993,"vw":21.116598},{"c":22.66,"h":22.8021,"l":21.9,"n":365,"o":21.9,"t":"2025-03-24T04:00:00Z","v":23401,"vw":22.439558},{"c":22.62,"h":22.76,"l":22.1896,"n":230,"o":22.76,"t":"2025-03-25T04:00:00Z","v":14462,"vw":22.451305},{"c":21.89,"h":22.1939,"l":21.53,"n":268,"o":22.01,"t":"2025-03-26T04:00:00Z","v":91816,"vw":21.845313},{"c":21.96,"h":22,"l":21.4075,"n":291,"o":21.85,"t":"2025-03-27T04:00:00Z","v":20374,"vw":21.82844},{"c":20.39,"h":21.65,"l":20.18,"n":429,"o":21.65,"t":"2025-03-28T04:00:00Z","v":16059,"vw":20.557018},{"c":20.03,"h":20.4,"l":19.2083,"n":416,"o":19.73,"t":"2025-03-31T04:00:00Z","v":28217,"vw":19.860845},{"c":21.05,"h":21.1331,"l":19.5721,"n":601,"o":20.18,"t":"2025-04-01T04:00:00Z","v":68230,"vw":20.275014},{"c":22.01,"h":22.285,"l":20.75,"n":335,"o":21.26,"t":"2025-04-02T04:00:00Z","v":22604,"vw":21.631214},{"c":18.3,"h":19.42,"l":18.0727,"n":982,"o":19.42,"t":"2025-04-03T04:00:00Z","v":52204,"vw":18.701328},{"c":18.84,"h":18.98,"l":17.61,"n":602,"o":18.02,"t":"2025-04-04T04:00:00Z","v":45397,"vw":18.3857},{"c":15.88,"h":18.0765,"l":13.82,"n":1073,"o":16.13,"t":"2025-04-07T04:00:00Z","v":117103,"vw":15.877979},{"c":15.44,"h":18.72,"l":15.0055,"n":631,"o":17.68,"t":"2025-04-08T04:00:00Z","v":78202,"vw":16.89878},{"c":19.28,"h":20.43,"l":14.97,"n":786,"o":14.97,"t":"2025-04-09T04:00:00Z","v":71578,"vw":16.872663},{"c":18.77,"h":19.9,"l":18.29,"n":332,"o":19.9,"t":"2025-04-10T04:00:00Z","v":14769,"vw":19.091187},{"c":21,"h":21.14,"l":19.42,"n":549,"o":19.9099,"t":"2025-04-11T04:00:00Z","v":38911,"vw":20.412684},{"c":21.18,"h":22.67,"l":20.55,"n":798,"o":22.38,"t":"2025-04-14T04:00:00Z","v":111687,"vw":21.359496},{"c":20.92,"h":21.65,"l":20.69,"n":274,"o":21.1,"t":"2025-04-15T04:00:00Z","v":19673,"vw":21.287543},{"c":20.695,"h":21.4309,"l":20.3,"n":293,"o":20.43,"t":"2025-04-16T04:00:00Z","v":85623,"vw":20.603703},{"c":20.95,"h":21.5,"l":20.34,"n":210,"o":20.34,"t":"2025-04-17T04:00:00Z","v":10412,"vw":20.741804},{"c":22,"h":22.4675,"l":20.89,"n":424,"o":20.89,"t":"2025-04-21T04:00:00Z","v":27125,"vw":21.992665},{"c":24,"h":24,"l":22.17,"n":420,"o":22.17,"t":"2025-04-22T04:00:00Z","v":32301,"vw":23.577949},{"c":25.15,"h":26.64,"l":24.45,"n":601,"o":24.45,"t":"2025-04-23T04:00:00Z","v":68733,"vw":25.564286},{"c":25.94,"h":25.94,"l":24.58,"n":407,"o":24.58,"t":"2025-04-24T04:00:00Z","v":32151,"vw":25.310077},{"c":26.26,"h":26.3735,"l":25.5181,"n":415,"o":25.95,"t":"2025-04-25T04:00:00Z","v":34073,"vw":25.959888},{"c":25.97,"h":26.23,"l":24.8718,"n":378,"o":26.23,"t":"2025-04-28T04:00:00Z","v":22092,"vw":25.656186},{"c":26.33,"h":26.4999,"l":25.4949,"n":325,"o":25.62,"t":"2025-04-29T04:00:00Z","v":27249,"vw":26.057073},{"c":25.58,"h":25.64,"l":24.47,"n":408,"o":25.35,"t":"2025-04-30T04:00:00Z","v":21628,"vw":24.959392},{"c":26.87,"h":28.22,"l":25.78,"n":666,"o":25.78,"t":"2025-05-01T04:00:00Z","v":45789,"vw":27.245228},{"c":27.58,"h":28.46,"l":26.94,"n":512,"o":26.94,"t":"2025-05-02T04:00:00Z","v":32535,"vw":27.954607},{"c":25.88,"h":26.71,"l":25.2028,"n":518,"o":26.71,"t":"2025-05-05T04:00:00Z","v":47897,"vw":25.991808},{"c":25.88,"h":25.96,"l":25,"n":417,"o":25.87,"t":"2025-05-06T04:00:00Z","v":30904,"vw":25.366886},{"c":26.39,"h":27.17,"l":26.01,"n":332,"o":26.01,"t":"2025-05-07T04:00:00Z","v":17392,"vw":26.629821},{"c":28.99,"h":29.39,"l":27.26,"n":702,"o":27.26,"t":"2025-05-08T04:00:00Z","v":43360,"vw":28.582727},{"c":29.67,"h":30,"l":29,"n":719,"o":29,"t":"2025-05-09T04:00:00Z","v":49390,"vw":29.629909},{"c":30.58,"h":31.25,"l":29.73,"n":871,"o":30.33,"t":"2025-05-12T04:00:00Z","v":70583,"vw":30.558143},{"c":32.47,"h":33.08,"l":30.894,"n":1141,"o":31.5,"t":"2025-05-13T04:00:00Z","v":83739,"vw":32.145602},{"c":31.65,"h":32.98,"l":31.16,"n":502,"o":32.98,"t":"2025-05-14T04:00:00Z","v":32761,"vw":31.740888},{"c":31.5,"h":32.21,"l":30.16,"n":452,"o":31.05,"t":"2025-05-15T04:00:00Z","v":27229,"vw":30.88251},{"c":32.25,"h":32.39,"l":31.45,"n":547,"o":31.62,"t":"2025-05-16T04:00:00Z","v":23895,"vw":31.970942},{"c":33.4,"h":33.56,"l":30.0949,"n":741,"o":31.01,"t":"2025-05-19T04:00:00Z","v":49151,"vw":32.339172},{"c":33.17,"h":33.17,"l":31.72,"n":610,"o":33.01,"t":"2025-05-20T04:00:00Z","v":32365,"vw":32.412873},{"c":33.73,"h":34.45,"l":32.1,"n":693,"o":32.1,"t":"2025-05-21T04:00:00Z","v":43186,"vw":33.117467},{"c":34.63,"h":35.49,"l":33.22,"n":750,"o":34.97,"t":"2025-05-22T04:00:00Z","v":47667,"vw":34.937015},{"c":33.07,"h":34.0899,"l":32.85,"n":571,"o":32.94,"t":"2025-05-23T04:00:00Z","v":29168,"vw":33.513611},{"c":33.87,"h":34.3637,"l":33.19,"n":529,"o":33.96,"t":"2025-05-27T04:00:00Z","v":26321,"vw":33.782808},{"c":31.8,"h":34.33,"l":31.68,"n":590,"o":34.33,"t":"2025-05-28T04:00:00Z","v":44764,"vw":32.469443},{"c":31.14,"h":32.99,"l":31,"n":582,"o":32.1,"t":"2025-05-29T04:00:00Z","v":31109,"vw":31.858414},{"c":29.88,"h":31.15,"l":29.335,"n":795,"o":31.15,"t":"2025-05-30T04:00:00Z","v":54062,"vw":30.266583},{"c":30.09,"h":30.2025,"l":29.2316,"n":527,"o":30,"t":"2025-06-02T04:00:00Z","v":20960,"vw":29.801515},{"c":31.26,"h":31.6929,"l":30.35,"n":432,"o":30.65,"t":"2025-06-03T04:00:00Z","v":38631,"vw":31.31253},{"c":30.63,"h":31.2599,"l":30.1209,"n":372,"o":30.9,"t":"2025-06-04T04:00:00Z","v":15096,"vw":30.845205},{"c":28.63,"h":31.76,"l":28.2101,"n":751,"o":31.76,"t":"2025-06-05T04:00:00Z","v":42424,"vw":29.502971},{"c":30.15,"h":30.7083,"l":29.98,"n":393,"o":29.98,"t":"2025-06-06T04:00:00Z","v":18506,"vw":30.334449},{"c":32.09,"h":32.38,"l":31.28,"n":587,"o":31.83,"t":"2025-06-09T04:00:00Z","v":46742,"vw":31.861198},{"c":32.9,"h":33,"l":32.05,"n":384,"o":33,"t":"2025-06-10T04:00:00Z","v":18812,"vw":32.407193},{"c":32.07,"h":33.22,"l":31.93,"n":391,"o":32.12,"t":"2025-06-11T04:00:00Z","v":32335,"vw":32.659599},{"c":31.19,"h":31.99,"l":30.68,"n":389,"o":31.99,"t":"2025-06-12T04:00:00Z","v":15615,"vw":31.157273},{"c":29.92,"h":30.425,"l":29.25,"n":818,"o":30.31,"t":"2025-06-13T04:00:00Z","v":30998,"vw":29.851849},{"c":30.37,"h":30.88,"l":29.7,"n":431,"o":30,"t":"2025-06-16T04:00:00Z","v":23390,"vw":30.078627},{"c":28.92,"h":30.47,"l":28.4776,"n":916,"o":30.47,"t":"2025-06-17T04:00:00Z","v":37226,"vw":28.817072},{"c":28.12,"h":28.7102,"l":28,"n":534,"o":28.64,"t":"2025-06-18T04:00:00Z","v":29723,"vw":28.375181},{"c":27.75,"h":28.79,"l":27.7,"n":400,"o":28.09,"t":"2025-06-20T04:00:00Z","v":20115,"vw":28.269803},{"c":28.09,"h":28.42,"l":26.7801,"n":608,"o":27.25,"t":"2025-06-23T04:00:00Z","v":31087,"vw":27.527726},{"c":29.12,"h":29.31,"l":28,"n":431,"o":28.93,"t":"2025-06-24T04:00:00Z","v":32116,"vw":28.940662},{"c":29.5,"h":29.81,"l":29.02,"n":294,"o":29.63,"t":"2025-06-25T04:00:00Z","v":14661,"vw":29.553804},{"c":30.34,"h":30.34,"l":29.5,"n":248,"o":29.5,"t":"2025-06-26T04:00:00Z","v":20250,"vw":29.913945},{"c":30.31,"h":31.37,"l":29.29,"n":511,"o":29.35,"t":"2025-06-27T04:00:00Z","v":28611,"vw":30.21126},{"c":30.05,"h":31.0813,"l":29.85,"n":427,"o":30.5,"t":"2025-06-30T04:00:00Z","v":35210,"vw":30.591621},{"c":29.74,"h":30.581,"l":29.45,"n":508,"o":30.34,"t":"2025-07-01T04:00:00Z","v":18252,"vw":30.126258},{"c":31.99,"h":31.99,"l":29.74,"n":465,"o":29.74,"t":"2025-07-02T04:00:00Z","v":30641,"vw":30.896369},{"c":33.08,"h":33.96,"l":32,"n":524,"o":32,"t":"2025-07-03T04:00:00Z","v":31686,"vw":33.365333},{"c":30.66,"h":33.08,"l":30.6,"n":744,"o":33.08,"t":"2025-07-07T04:00:00Z","v":36035,"vw":31.417296},{"c":30.75,"h":31.49,"l":30.32,"n":333,"o":31.49,"t":"2025-07-08T04:00:00Z","v":16774,"vw":30.653183},{"c":32.49,"h":32.49,"l":30.52,"n":383,"o":30.75,"t":"2025-07-09T04:00:00Z","v":22121,"vw":31.242599},{"c":33.67,"h":33.85,"l":31.53,"n":711,"o":32,"t":"2025-07-10T04:00:00Z","v":41419,"vw":33.027439},{"c":34.78,"h":34.78,"l":34.07,"n":579,"o":34.55,"t":"2025-07-11T04:00:00Z","v":46905,"vw":34.48271},{"c":35.6,"h":36.034,"l":34.7594,"n":771,"o":34.78,"t":"2025-07-14T04:00:00Z","v":80283,"vw":35.12325},{"c":33.17,"h":36.34,"l":33.0134,"n":789,"o":36.34,"t":"2025-07-15T04:00:00Z","v":41329,"vw":34.101411},{"c":34.42,"h":34.9955,"l":33.913,"n":447,"o":34.74,"t":"2025-07-16T04:00:00Z","v":33712,"vw":34.391821},{"c":34.865,"h":35.6,"l":34,"n":451,"o":34.5,"t":"2025-07-17T04:00:00Z","v":30885,"vw":34.809552},{"c":33.6058,"h":35.88,"l":33.44,"n":683,"o":35.88,"t":"2025-07-18T04:00:00Z","v":41400,"vw":34.10527},{"c":33.44,"h":35,"l":33.44,"n":500,"o":33.99,"t":"2025-07-21T04:00:00Z","v":23389,"vw":34.492831},{"c":34.12,"h":34.99,"l":33.57,"n":364,"o":34.99,"t":"2025-07-22T04:00:00Z","v":19960,"vw":34.108209},{"c":34.414,"h":34.77,"l":33.6246,"n":291,"o":34.77,"t":"2025-07-23T04:00:00Z","v":16727,"vw":34.060088},{"c":34.7925,"h":35.4993,"l":34.225,"n":393,"o":34.99,"t":"2025-07-24T04:00:00Z","v":23401,"vw":34.966785},{"c":33.7415,"h":34.71,"l":32.72,"n":713,"o":34.71,"t":"2025-07-25T04:00:00Z","v":36987,"vw":33.283524},{"c":32.7644,"h":33.62,"l":32.5087,"n":486,"o":33.62,"t":"2025-07-28T04:00:00Z","v":33361,"vw":32.94423},{"c":32.47,"h":33.45,"l":32.11,"n":416,"o":33.13,"t":"2025-07-29T04:00:00Z","v":27043,"vw":32.557052},{"c":31.7227,"h":33.23,"l":31.3807,"n":533,"o":33,"t":"2025-07-30T04:00:00Z","v":31529,"vw":32.303911},{"c":31.17,"h":32.6257,"l":31.07,"n":468,"o":31.98,"t":"2025-07-31T04:00:00Z","v":34086,"vw":31.974751},{"c":30.54,"h":31.3199,"l":30.0157,"n":622,"o":31.03,"t":"2025-08-01T04:00:00Z","v":30058,"vw":30.846498},{"c":30.78,"h":31.69,"l":30.1407,"n":510,"o":31.69,"t":"2025-08-04T04:00:00Z","v":23084,"vw":30.757355},{"c":30.2,"h":30.64,"l":29.73,"n":572,"o":30.17,"t":"2025-08-05T04:00:00Z","v":29138,"vw":30.158432},{"c":31.12,"h":31.24,"l":30.1,"n":325,"o":30.1,"t":"2025-08-06T04:00:00Z","v":16153,"vw":30.838141},{"c":32.01,"h":32.01,"l":31.1001,"n":361,"o":31.71,"t":"2025-08-07T04:00:00Z","v":17391,"vw":31.579972},{"c":31.61,"h":31.93,"l":31.32,"n":434,"o":31.93,"t":"2025-08-08T04:00:00Z","v":19828,"vw":31.584992},{"c":32.2725,"h":33.3199,"l":32.09,"n":548,"o":32.32,"t":"2025-08-11T04:00:00Z","v":40477,"vw":32.771413},{"c":33.13,"h":33.29,"l":32.27,"n":382,"o":32.31,"t":"2025-08-12T04:00:00Z","v":24877,"vw":32.913316},{"c":34.67,"h":34.7297,"l":33.505,"n":528,"o":33.62,"t":"2025-08-13T04:00:00Z","v":29385,"vw":34.081331},{"c":32.6739,"h":33.11,"l":31.9956,"n":785,"o":33.11,"t":"2025-08-14T04:00:00Z","v":46435,"vw":32.601184},{"c":31.7687,"h":33.69,"l":31.64,"n":583,"o":33.69,"t":"2025-08-15T04:00:00Z","v":27559,"vw":32.019344},{"c":31.31,"h":31.6,"l":30.65,"n":663,"o":31.6,"t":"2025-08-18T04:00:00Z","v":45297,"vw":31.090747},{"c":29.51,"h":31.31,"l":29.3,"n":924,"o":31.31,"t":"2025-08-19T04:00:00Z","v":58215,"vw":29.957001},{"c":29.72,"h":30.44,"l":29.0185,"n":442,"o":30.44,"t":"2025-08-20T04:00:00Z","v":32413,"vw":29.464593},{"c":28.86,"h":29.72,"l":28.71,"n":540,"o":29.72,"t":"2025-08-21T04:00:00Z","v":33271,"vw":29.08561},{"c":31.4123,"h":32,"l":28.86,"n":703,"o":28.86,"t":"2025-08-22T04:00:00Z","v":50095,"vw":31.360639},{"c":28.72,"h":29.79,"l":28.72,"n":1043,"o":29.67,"t":"2025-08-25T04:00:00Z","v":64411,"vw":29.351256},{"c":27.9612,"h":27.9612,"l":27,"n":853,"o":27.71,"t":"2025-08-26T04:00:00Z","v":54111,"vw":27.357465},{"c":28.395,"h":28.67,"l":27.9048,"n":400,"o":27.99,"t":"2025-08-27T04:00:00Z","v":27019,"vw":28.272984},{"c":28.58,"h":29.3,"l":28.24,"n":466,"o":29.3,"t":"2025-08-28T04:00:00Z","v":29636,"vw":28.498923},{"c":26.62,"h":28.29,"l":26.48,"n":1042,"o":28.29,"t":"2025-08-29T04:00:00Z","v":41117,"vw":26.718591},{"c":27.2556,"h":27.5895,"l":26.62,"n":574,"o":26.62,"t":"2025-09-02T04:00:00Z","v":26601,"vw":27.219882},{"c":27.8922,"h":28.16,"l":27.26,"n":309,"o":27.26,"t":"2025-09-03T04:00:00Z","v":15182,"vw":27.83658},{"c":27.515,"h":28,"l":27.03,"n":433,"o":28,"t":"2025-09-04T04:00:00Z","v":18499,"vw":27.277531},{"c":27.7145,"h":28.9399,"l":27.181,"n":558,"o":28,"t":"2025-09-05T04:00:00Z","v":38049,"vw":27.660571},{"c":28.1298,"h":28.5,"l":27.95,"n":649,"o":28.32,"t":"2025-09-08T04:00:00Z","v":41175,"vw":28.240406},{"c":27.7934,"h":29.24,"l":27.3,"n":691,"o":29.24,"t":"2025-09-09T04:00:00Z","v":40885,"vw":27.920664},{"c":28.6874,"h":29.39,"l":28,"n":542,"o":28,"t":"2025-09-10T04:00:00Z","v":42979,"vw":28.958806},{"c":29.8135,"h":29.9363,"l":28.75,"n":566,"o":28.75,"t":"2025-09-11T04:00:00Z","v":38821,"vw":29.691689},{"c":30.3039,"h":30.4,"l":29.49,"n":731,"o":30.16,"t":"2025-09-12T04:00:00Z","v":52730,"vw":29.907001},{"c":29.6936,"h":30.32,"l":29.45,"n":962,"o":30.32,"t":"2025-09-15T04:00:00Z","v":64461,"vw":29.714366},{"c":30.0997,"h":30.13,"l":29.3405,"n":459,"o":30.08,"t":"2025-09-16T04:00:00Z","v":20582,"vw":29.718725},{"c":29.4497,"h":30.39,"l":28.9885,"n":593,"o":30.39,"t":"2025-09-17T04:00:00Z","v":31177,"vw":29.643418},{"c":30.3298,"h":30.9,"l":30.1204,"n":535,"o":30.9,"t":"2025-09-18T04:00:00Z","v":37122,"vw":30.440219},{"c":29.61,"h":30.37,"l":29.45,"n":778,"o":30.37,"t":"2025-09-19T04:00:00Z","v":40307,"vw":29.688659},{"c":28.54,"h":28.98,"l":28.12,"n":1003,"o":28.98,"t":"2025-09-22T04:00:00Z","v":52261,"vw":28.608198},{"c":28.1532,"h":29.32,"l":28.1,"n":685,"o":29.32,"t":"2025-09-23T04:00:00Z","v":38220,"vw":28.600858},{"c":28.4893,"h":28.85,"l":28.13,"n":545,"o":28.13,"t":"2025-09-24T04:00:00Z","v":67563,"vw":28.657427},{"c":25.7047,"h":27,"l":25.21,"n":1455,"o":27,"t":"2025-09-25T04:00:00Z","v":91726,"vw":26.178202},{"c":25.7682,"h":26.1094,"l":25.37,"n":756,"o":25.7,"t":"2025-09-26T04:00:00Z","v":68876,"vw":25.715161},{"c":27.6944,"h":27.77,"l":26.4,"n":768,"o":26.4,"t":"2025-09-29T04:00:00Z","v":75448,"vw":27.257674},{"c":27.7994,"h":27.8,"l":26.94,"n":575,"o":27.8,"t":"2025-09-30T04:00:00Z","v":50699,"vw":27.196216},{"c":28.9991,"h":29.2,"l":27.91,"n":669,"o":27.91,"t":"2025-10-01T04:00:00Z","v":45308,"vw":28.761351},{"c":30.2611,"h":30.3599,"l":29.3566,"n":618,"o":29.83,"t":"2025-10-02T04:00:00Z","v":45310,"vw":29.84371},{"c":30.9438,"h":31.63,"l":30.0919,"n":746,"o":30.5,"t":"2025-10-03T04:00:00Z","v":49731,"vw":30.789604},{"c":31.9807,"h":32.27,"l":31.6057,"n":778,"o":31.7,"t":"2025-10-06T04:00:00Z","v":60697,"vw":31.929763},{"c":30.4268,"h":32.28,"l":30.1,"n":999,"o":32.28,"t":"2025-10-07T04:00:00Z","v":73221,"vw":30.718175},{"c":31.2564,"h":31.5771,"l":30.365,"n":598,"o":31.36,"t":"2025-10-08T04:00:00Z","v":52241,"vw":31.019672},{"c":30.3078,"h":31.82,"l":29.61,"n":830,"o":31.82,"t":"2025-10-09T04:00:00Z","v":79822,"vw":30.548358},{"c":27.6724,"h":30.7508,"l":27.55,"n":1588,"o":29.95,"t":"2025-10-10T04:00:00Z","v":114393,"vw":29.318835},{"c":27.92,"h":27.92,"l":26.9984,"n":1019,"o":27.7,"t":"2025-10-13T04:00:00Z","v":76104,"vw":27.474267},{"c":26.41,"h":27.02,"l":25.15,"n":1107,"o":25.81,"t":"2025-10-14T04:00:00Z","v":111805,"vw":26.293209},{"c":26.1581,"h":27.17,"l":25.6527,"n":827,"o":27.17,"t":"2025-10-15T04:00:00Z","v":78651,"vw":26.199878},{"c":24.91,"h":26.2521,"l":24.5,"n":1239,"o":26.14,"t":"2025-10-16T04:00:00Z","v":82911,"vw":25.123083},{"c":24.22,"h":24.5083,"l":23.435,"n":1095,"o":24,"t":"2025-10-17T04:00:00Z","v":81316,"vw":24.034635},{"c":26.02,"h":26.36,"l":25.35,"n":860,"o":25.5,"t":"2025-10-20T04:00:00Z","v":68803,"vw":26.033651},{"c":26.322,"h":27.14,"l":24.97,"n":717,"o":25.61,"t":"2025-10-21T04:00:00Z","v":54864,"vw":26.20547},{"c":24.5872,"h":25.3,"l":24.4,"n":950,"o":25.3,"t":"2025-10-22T04:00:00Z","v":78879,"vw":24.731699},{"c":25.5972,"h":26.09,"l":24.51,"n":592,"o":24.51,"t":"2025-10-23T04:00:00Z","v":57170,"vw":25.630195},{"c":26.1372,"h":26.44,"l":25.8,"n":662,"o":26.22,"t":"2025-10-24T04:00:00Z","v":71829,"vw":26.100276},{"c":28.305,"h":28.38,"l":27.57,"n":1081,"o":27.57,"t":"2025-10-27T04:00:00Z","v":108537,"vw":27.996158},{"c":27.1,"h":27.93,"l":26.9799,"n":1119,"o":27.93,"t":"2025-10-28T04:00:00Z","v":98049,"vw":27.507009},{"c":25.39,"h":27.3578,"l":24.93,"n":961,"o":27.14,"t":"2025-10-29T04:00:00Z","v":87739,"vw":26.220241},{"c":23.72,"h":24.94,"l":23.7,"n":1311,"o":24.94,"t":"2025-10-30T04:00:00Z","v":88956,"vw":24.181579},{"c":24.7416,"h":25.2458,"l":24.362,"n":789,"o":25,"t":"2025-10-31T04:00:00Z","v":60571,"vw":24.830089},{"c":23.63,"h":24.52,"l":23.09,"n":1509,"o":24.52,"t":"2025-11-03T05:00:00Z","v":130566,"vw":23.592993},{"c":21.43,"h":22.8476,"l":21.15,"n":1752,"o":22.79,"t":"2025-11-04T05:00:00Z","v":137108,"vw":21.8268},{"c":22.47,"h":22.7382,"l":21.56,"n":766,"o":21.56,"t":"2025-11-05T05:00:00Z","v":56840,"vw":22.246792},{"c":21.1608,"h":22.44,"l":21.11,"n":756,"o":22.44,"t":"2025-11-06T05:00:00Z","v":48758,"vw":21.608344},{"c":22.08,"h":22.1,"l":20.3835,"n":783,"o":21.17,"t":"2025-11-07T05:00:00Z","v":50100,"vw":21.302831},{"c":23.2072,"h":23.3487,"l":22.49,"n":824,"o":23.34,"t":"2025-11-10T05:00:00Z","v":93995,"vw":22.978047},{"c":22.0512,"h":23.16,"l":22.01,"n":657,"o":23.16,"t":"2025-11-11T05:00:00Z","v":36625,"vw":22.24346},{"c":21.5466,"h":23,"l":21.33,"n":623,"o":22.51,"t":"2025-11-12T05:00:00Z","v":34163,"vw":21.780961},{"c":19.995,"h":22,"l":19.78,"n":1019,"o":21.8,"t":"2025-11-13T05:00:00Z","v":100317,"vw":20.54581},{"c":18.87,"h":19.78,"l":18.77,"n":1134,"o":19.21,"t":"2025-11-14T05:00:00Z","v":73934,"vw":19.312847},{"c":17.7524,"h":19.18,"l":17.5,"n":1152,"o":18.8,"t":"2025-11-17T05:00:00Z","v":84788,"vw":18.285668},{"c":17.8542,"h":18.25,"l":17.25,"n":654,"o":17.55,"t":"2025-11-18T05:00:00Z","v":47673,"vw":17.863351},{"c":17.194,"h":18.0799,"l":16.8613,"n":771,"o":17.8,"t":"2025-11-19T05:00:00Z","v":59266,"vw":17.346424},{"c":15.76,"h":18.22,"l":15.6861,"n":1146,"o":17.87,"t":"2025-11-20T05:00:00Z","v":130233,"vw":16.435113},{"c":15.0659,"h":15.4769,"l":14.615,"n":1385,"o":14.76,"t":"2025-11-21T05:00:00Z","v":133445,"vw":14.962797},{"c":16.32,"h":16.32,"l":15.1,"n":962,"o":15.1,"t":"2025-11-24T05:00:00Z","v":93161,"vw":15.751708},{"c":15.76,"h":15.9,"l":15.24,"n":724,"o":15.69,"t":"2025-11-25T05:00:00Z","v":73145,"vw":15.592183},{"c":16.56,"h":16.87,"l":15.59,"n":950,"o":15.97,"t":"2025-11-26T05:00:00Z","v":80325,"vw":16.209895},{"c":16.85,"h":17.94,"l":16.59,"n":771,"o":17.93,"t":"2025-11-28T05:00:00Z","v":84016,"vw":17.460295},{"c":15.06,"h":15.44,"l":14.6378,"n":1663,"o":15.44,"t":"2025-12-01T05:00:00Z","v":138876,"vw":14.978886},{"c":16.5646,"h":16.98,"l":15.858,"n":989,"o":16.24,"t":"2025-12-02T05:00:00Z","v":108003,"vw":16.578649},{"c":17.15,"h":17.34,"l":16.74,"n":681,"o":17.26,"t":"2025-12-03T05:00:00Z","v":54247,"vw":17.027402},{"c":16.8957,"h":17.3,"l":16.455,"n":676,"o":17.3,"t":"2025-12-04T05:00:00Z","v":37442,"vw":16.925989},{"c":16.1,"h":16.81,"l":15.81,"n":967,"o":16.63,"t":"2025-12-05T05:00:00Z","v":65374,"vw":16.172455},{"c":16.3238,"h":16.75,"l":16.0401,"n":681,"o":16.75,"t":"2025-12-08T05:00:00Z","v":40315,"vw":16.282278},{"c":16.9262,"h":17.47,"l":16.16,"n":628,"o":16.36,"t":"2025-12-09T05:00:00Z","v":53134,"vw":16.833766},{"c":16.8399,"h":17.3,"l":16.55,"n":498,"o":16.9,"t":"2025-12-10T05:00:00Z","v":37457,"vw":16.781947},{"c":16.58,"h":16.58,"l":15.8001,"n":807,"o":16.26,"t":"2025-12-11T05:00:00Z","v":48866,"vw":16.111584},{"c":15.965,"h":16.69,"l":15.745,"n":786,"o":16.69,"t":"2025-12-12T05:00:00Z","v":89658,"vw":16.019281},{"c":14.7359,"h":15.9799,"l":14.54,"n":1499,"o":15.81,"t":"2025-12-15T05:00:00Z","v":123406,"vw":14.949393},{"c":15.0834,"h":15.24,"l":14.88,"n":633,"o":15.07,"t":"2025-12-16T05:00:00Z","v":40026,"vw":15.073983},{"c":14.5,"h":15.77,"l":14.4,"n":807,"o":15.36,"t":"2025-12-17T05:00:00Z","v":57534,"vw":14.737351},{"c":14.2937,"h":15.4698,"l":14.2219,"n":676,"o":15.04,"t":"2025-12-18T05:00:00Z","v":66117,"vw":14.855259},{"c":15.0752,"h":15.41,"l":14.83,"n":650,"o":15,"t":"2025-12-19T05:00:00Z","v":140932,"vw":15.005061},{"c":15.235,"h":15.87,"l":15.12,"n":1070,"o":15.87,"t":"2025-12-22T05:00:00Z","v":183526,"vw":15.47888},{"c":14.7394,"h":14.8099,"l":14.2,"n":859,"o":14.65,"t":"2025-12-23T05:00:00Z","v":120053,"vw":14.412093},{"c":14.6683,"h":14.7899,"l":14.42,"n":447,"o":14.48,"t":"2025-12-24T05:00:00Z","v":82160,"vw":14.641937},{"c":14.65,"h":15.1,"l":14.4619,"n":530,"o":14.98,"t":"2025-12-26T05:00:00Z","v":43585,"vw":14.64679},{"c":14.31,"h":14.6695,"l":14.31,"n":633,"o":14.39,"t":"2025-12-29T05:00:00Z","v":64896,"vw":14.45894},{"c":14.4416,"h":14.91,"l":14.425,"n":591,"o":14.73,"t":"2025-12-30T05:00:00Z","v":78941,"vw":14.622201},{"c":14.2976,"h":14.6,"l":14.2106,"n":699,"o":14.55,"t":"2025-12-31T05:00:00Z","v":87544,"vw":14.369019},{"c":14.8052,"h":15.105,"l":14.53,"n":662,"o":14.53,"t":"2026-01-02T05:00:00Z","v":48657,"vw":14.770972},{"c":15.9459,"h":16.13,"l":15.46,"n":749,"o":15.54,"t":"2026-01-05T05:00:00Z","v":64835,"vw":15.873922},{"c":15.7388,"h":16.21,"l":15.4,"n":589,"o":16.21,"t":"2026-01-06T05:00:00Z","v":37346,"vw":15.808615},{"c":15.2207,"h":15.65,"l":15.15,"n":526,"o":15.65,"t":"2026-01-07T05:00:00Z","v":23743,"vw":15.429427},{"c":15.2125,"h":15.38,"l":14.8637,"n":496,"o":15.05,"t":"2026-01-08T05:00:00Z","v":32480,"vw":15.165053},{"c":14.8856,"h":15.3,"l":14.735,"n":577,"o":15.3,"t":"2026-01-09T05:00:00Z","v":44225,"vw":15.085414},{"c":15.28,"h":15.38,"l":14.7501,"n":467,"o":14.9,"t":"2026-01-12T05:00:00Z","v":33347,"vw":15.108765},{"c":15.93,"h":15.93,"l":15.17,"n":646,"o":15.3,"t":"2026-01-13T05:00:00Z","v":39429,"vw":15.543025},{"c":16.7,"h":16.85,"l":16.03,"n":659,"o":16.03,"t":"2026-01-14T05:00:00Z","v":93130,"vw":16.472284},{"c":16.18,"h":16.82,"l":16.114,"n":520,"o":16.82,"t":"2026-01-15T05:00:00Z","v":34823,"vw":16.384234},{"c":16.12,"h":16.61,"l":15.6901,"n":498,"o":16.61,"t":"2026-01-16T05:00:00Z","v":50904,"vw":15.981764},{"c":14.64,"h":15.01,"l":14.5301,"n":1066,"o":15.01,"t":"2026-01-20T05:00:00Z","v":87135,"vw":14.78786},{"c":14.8012,"h":15,"l":14.2,"n":683,"o":14.53,"t":"2026-01-21T05:00:00Z","v":94670,"vw":14.415016},{"c":14.79,"h":15,"l":14.64,"n":390,"o":15,"t":"2026-01-22T05:00:00Z","v":20265,"vw":14.792836},{"c":14.7666,"h":15.1,"l":14.6,"n":424,"o":15.03,"t":"2026-01-23T05:00:00Z","v":40340,"vw":14.831538},{"c":14.455,"h":14.67,"l":14.35,"n":703,"o":14.45,"t":"2026-01-26T05:00:00Z","v":62503,"vw":14.513716},{"c":14.645,"h":14.68,"l":14.31,"n":412,"o":14.35,"t":"2026-01-27T05:00:00Z","v":31155,"vw":14.416888},{"c":14.5431,"h":14.83,"l":14.54,"n":418,"o":14.74,"t":"2026-01-28T05:00:00Z","v":39874,"vw":14.660357},{"c":13.4551,"h":14.2999,"l":13.3138,"n":911,"o":14.21,"t":"2026-01-29T05:00:00Z","v":62972,"vw":13.589918},{"c":13.3567,"h":13.5,"l":12.96,"n":634,"o":13.14,"t":"2026-01-30T05:00:00Z","v":52467,"vw":13.228588},{"c":12.405,"h":12.64,"l":12.32,"n":1084,"o":12.55,"t":"2026-02-02T05:00:00Z","v":115422,"vw":12.479146},{"c":12.0328,"h":12.98,"l":11.42,"n":717,"o":12.98,"t":"2026-02-03T05:00:00Z","v":55410,"vw":11.990369},{"c":11.5294,"h":11.905,"l":11.2034,"n":734,"o":11.9,"t":"2026-02-04T05:00:00Z","v":110946,"vw":11.47642},{"c":9.8108,"h":11.063,"l":9.69,"n":1165,"o":10.56,"t":"2026-02-05T05:00:00Z","v":144757,"vw":10.384191},{"c":11.1289,"h":11.34,"l":10.25,"n":688,"o":10.25,"t":"2026-02-06T05:00:00Z","v":76122,"vw":10.840127},{"c":11.21,"h":11.32,"l":10.677,"n":605,"o":10.9,"t":"2026-02-09T05:00:00Z","v":65078,"vw":10.980189},{"c":10.69,"h":11.1,"l":10.6,"n":582,"o":11.1,"t":"2026-02-10T05:00:00Z","v":34840,"vw":10.815344},{"c":10.3841,"h":10.55,"l":10.08,"n":482,"o":10.53,"t":"2026-02-11T05:00:00Z","v":19529,"vw":10.281584},{"c":9.865,"h":10.49,"l":9.845,"n":481,"o":10.4,"t":"2026-02-12T05:00:00Z","v":44544,"vw":10.039501},{"c":10.465,"h":10.62,"l":10.03,"n":333,"o":10.03,"t":"2026-02-13T05:00:00Z","v":20714,"vw":10.49943},{"c":10.25,"h":10.35,"l":10.02,"n":475,"o":10.32,"t":"2026-02-17T05:00:00Z","v":30899,"vw":10.213613},{"c":9.96,"h":10.28,"l":9.92,"n":356,"o":10.12,"t":"2026-02-18T05:00:00Z","v":23269,"vw":10.115033},{"c":10.08,"h":10.1,"l":9.88,"n":327,"o":10.07,"t":"2026-02-19T05:00:00Z","v":24730,"vw":10.002134},{"c":10.185,"h":10.2914,"l":10.06,"n":245,"o":10.08,"t":"2026-02-20T05:00:00Z","v":14086,"vw":10.150288},{"c":9.555,"h":9.96,"l":9.475,"n":593,"o":9.96,"t":"2026-02-23T05:00:00Z","v":52632,"vw":9.75306},{"c":9.5849,"h":9.61,"l":9.32,"n":349,"o":9.53,"t":"2026-02-24T05:00:00Z","v":19216,"vw":9.533064},{"c":10.406,"h":10.485,"l":9.8501,"n":439,"o":9.94,"t":"2026-02-25T05:00:00Z","v":44138,"vw":10.195515},{"c":9.8693,"h":10.39,"l":9.7388,"n":867,"o":10.17,"t":"2026-02-26T05:00:00Z","v":193936,"vw":9.886179},{"c":9.6301,"h":9.87,"l":9.54,"n":336,"o":9.87,"t":"2026-02-27T05:00:00Z","v":14270,"vw":9.653265},{"c":10.3442,"h":10.45,"l":9.5,"n":555,"o":9.5,"t":"2026-03-02T05:00:00Z","v":31228,"vw":10.197759},{"c":10.07,"h":10.2,"l":9.76,"n":323,"o":9.92,"t":"2026-03-03T05:00:00Z","v":17758,"vw":9.95949},{"c":11.1215,"h":11.28,"l":10.52,"n":436,"o":10.52,"t":"2026-03-04T05:00:00Z","v":73266,"vw":11.050466},{"c":10.61,"h":11.1,"l":10.5,"n":326,"o":11.1,"t":"2026-03-05T05:00:00Z","v":22993,"vw":10.691024},{"c":9.9471,"h":10.44,"l":9.9,"n":380,"o":10.44,"t":"2026-03-06T05:00:00Z","v":22017,"vw":10.070012},{"c":10.0178,"h":10.175,"l":9.89,"n":395,"o":9.91,"t":"2026-03-09T04:00:00Z","v":31615,"vw":10.034829},{"c":10.1711,"h":10.5,"l":10.0043,"n":284,"o":10.34,"t":"2026-03-10T04:00:00Z","v":55455,"vw":10.306459},{"c":10.2546,"h":10.34,"l":10.099,"n":224,"o":10.11,"t":"2026-03-11T04:00:00Z","v":15406,"vw":10.22979},{"c":10.1299,"h":10.1895,"l":9.965,"n":307,"o":10.12,"t":"2026-03-12T04:00:00Z","v":29376,"vw":10.091192},{"c":10.2153,"h":10.955,"l":10.12,"n":326,"o":10.69,"t":"2026-03-13T04:00:00Z","v":36358,"vw":10.529096},{"c":10.8724,"h":11.11,"l":10.545,"n":467,"o":10.77,"t":"2026-03-16T04:00:00Z","v":46441,"vw":10.856838},{"c":10.99,"h":11.08,"l":10.7754,"n":235,"o":10.88,"t":"2026-03-17T04:00:00Z","v":15514,"vw":10.949269},{"c":10.29,"h":10.62,"l":10.24,"n":300,"o":10.62,"t":"2026-03-18T04:00:00Z","v":21852,"vw":10.374551},{"c":10.1135,"h":10.19,"l":9.9,"n":247,"o":9.96,"t":"2026-03-19T04:00:00Z","v":11946,"vw":10.042172},{"c":10.07,"h":10.1,"l":9.95,"n":228,"o":10.1,"t":"2026-03-20T04:00:00Z","v":12986,"vw":10.014274},{"c":10.1078,"h":10.3086,"l":10.0287,"n":224,"o":10.11,"t":"2026-03-23T04:00:00Z","v":12994,"vw":10.157367},{"c":9.86,"h":10.08,"l":9.8007,"n":197,"o":10.0579,"t":"2026-03-24T04:00:00Z","v":13242,"vw":9.922815},{"c":10.1044,"h":10.31,"l":10.05,"n":247,"o":10.16,"t":"2026-03-25T04:00:00Z","v":16389,"vw":10.155918},{"c":9.753,"h":9.94,"l":9.7,"n":305,"o":9.84,"t":"2026-03-26T04:00:00Z","v":32863,"vw":9.859533},{"c":9.3033,"h":9.5,"l":9.2,"n":354,"o":9.5,"t":"2026-03-27T04:00:00Z","v":26860,"vw":9.319541},{"c":9.3417,"h":9.56,"l":9.32,"n":268,"o":9.52,"t":"2026-03-30T04:00:00Z","v":48016,"vw":9.47646},{"c":9.5308,"h":9.6,"l":9.34,"n":224,"o":9.39,"t":"2026-03-31T04:00:00Z","v":7743,"vw":9.427453},{"c":9.5897,"h":9.7175,"l":9.56,"n":237,"o":9.68,"t":"2026-04-01T04:00:00Z","v":14944,"vw":9.613283},{"c":9.369,"h":9.455,"l":9.25,"n":231,"o":9.37,"t":"2026-04-02T04:00:00Z","v":8696,"vw":9.353673},{"c":9.7925,"h":9.85,"l":9.66,"n":402,"o":9.67,"t":"2026-04-06T04:00:00Z","v":24624,"vw":9.755189},{"c":9.6169,"h":9.62,"l":9.4,"n":239,"o":9.52,"t":"2026-04-07T04:00:00Z","v":9321,"vw":9.448498},{"c":10.155,"h":10.5,"l":10.08,"n":261,"o":10.35,"t":"2026-04-08T04:00:00Z","v":27000,"vw":10.223961},{"c":10.2838,"h":10.3926,"l":9.91,"n":299,"o":10,"t":"2026-04-09T04:00:00Z","v":51008,"vw":10.081321},{"c":10.4741,"h":10.53,"l":10.2378,"n":278,"o":10.24,"t":"2026-04-10T04:00:00Z","v":19280,"vw":10.381777},{"c":10.515,"h":10.515,"l":9.88,"n":360,"o":9.88,"t":"2026-04-13T04:00:00Z","v":38154,"vw":10.14735},{"c":10.7349,"h":11.1,"l":10.65,"n":290,"o":10.75,"t":"2026-04-14T04:00:00Z","v":17505,"vw":10.917487},{"c":10.9588,"h":10.99,"l":10.56,"n":336,"o":10.715,"t":"2026-04-15T04:00:00Z","v":23942,"vw":10.69805},{"c":11.0134,"h":11.0134,"l":10.53,"n":260,"o":10.84,"t":"2026-04-16T04:00:00Z","v":22728,"vw":10.762438},{"c":11.525,"h":11.79,"l":11.17,"n":386,"o":11.17,"t":"2026-04-17T04:00:00Z","v":39209,"vw":11.487944},{"c":11.22,"h":11.22,"l":10.815,"n":267,"o":11.07,"t":"2026-04-20T04:00:00Z","v":19291,"vw":11.01445},{"c":10.8609,"h":11.26,"l":10.825,"n":255,"o":11.1,"t":"2026-04-21T04:00:00Z","v":16090,"vw":11.103904},{"c":11.9162,"h":12.015,"l":11.72,"n":243,"o":11.75,"t":"2026-04-22T04:00:00Z","v":19995,"vw":11.904584},{"c":11.6201,"h":11.77,"l":11.55,"n":224,"o":11.71,"t":"2026-04-23T04:00:00Z","v":14575,"vw":11.626441},{"c":11.5704,"h":11.68,"l":11.49,"n":244,"o":11.49,"t":"2026-04-24T04:00:00Z","v":15756,"vw":11.617614},{"c":11.22,"h":11.55,"l":11.2,"n":257,"o":11.38,"t":"2026-04-27T04:00:00Z","v":12481,"vw":11.3277},{"c":11.11,"h":11.2,"l":11,"n":222,"o":11.06,"t":"2026-04-28T04:00:00Z","v":19809,"vw":11.070956},{"c":10.945,"h":11.2,"l":10.862,"n":266,"o":11.16,"t":"2026-04-29T04:00:00Z","v":11671,"vw":11.020357},{"c":11.085,"h":11.16,"l":11.02,"n":308,"o":11.16,"t":"2026-04-30T04:00:00Z","v":20687,"vw":11.084733},{"c":11.485,"h":11.6004,"l":11.03,"n":257,"o":11.27,"t":"2026-05-01T04:00:00Z","v":22846,"vw":11.49913},{"c":11.7866,"h":11.95,"l":11.4901,"n":272,"o":11.51,"t":"2026-05-04T04:00:00Z","v":20171,"vw":11.804265},{"c":12.1641,"h":12.23,"l":12.0531,"n":284,"o":12.08,"t":"2026-05-05T04:00:00Z","v":24052,"vw":12.149154},{"c":12.216,"h":12.28,"l":12.1101,"n":234,"o":12.17,"t":"2026-05-06T04:00:00Z","v":84209,"vw":12.262019},{"c":11.765,"h":12.14,"l":11.65,"n":298,"o":12.14,"t":"2026-05-07T04:00:00Z","v":26665,"vw":11.791051},{"c":11.7685,"h":11.82,"l":11.61,"n":279,"o":11.645,"t":"2026-05-08T04:00:00Z","v":16710,"vw":11.750295},{"c":12.16,"h":12.2,"l":11.8201,"n":280,"o":11.87,"t":"2026-05-11T04:00:00Z","v":34608,"vw":11.962476},{"c":11.874,"h":11.97,"l":11.61,"n":263,"o":11.97,"t":"2026-05-12T04:00:00Z","v":27453,"vw":11.822673},{"c":11.6337,"h":11.86,"l":11.5,"n":321,"o":11.65,"t":"2026-05-13T04:00:00Z","v":26775,"vw":11.600718},{"c":12.0302,"h":12.22,"l":11.634,"n":250,"o":11.65,"t":"2026-05-14T04:00:00Z","v":28345,"vw":12.012248},{"c":11.4939,"h":11.78,"l":11.3907,"n":316,"o":11.78,"t":"2026-05-15T04:00:00Z","v":52561,"vw":11.51111},{"c":11.0658,"h":11.3,"l":10.84,"n":329,"o":11.3,"t":"2026-05-18T04:00:00Z","v":20944,"vw":11.056772},{"c":11.0153,"h":11.08,"l":10.92,"n":162,"o":11.01,"t":"2026-05-19T04:00:00Z","v":5179,"vw":11.002735},{"c":11.167,"h":11.19,"l":11.01,"n":284,"o":11.03,"t":"2026-05-20T04:00:00Z","v":27700,"vw":11.119433},{"c":11.1732,"h":11.32,"l":11.02,"n":207,"o":11.07,"t":"2026-05-21T04:00:00Z","v":21327,"vw":11.111134},{"c":10.9188,"h":11.11,"l":10.9101,"n":273,"o":11.09,"t":"2026-05-22T04:00:00Z","v":37531,"vw":11.036567},{"c":10.8245,"h":11.18,"l":10.7862,"n":258,"o":10.92,"t":"2026-05-26T04:00:00Z","v":10547,"vw":10.938878},{"c":10.66,"h":10.74,"l":10.63,"n":250,"o":10.68,"t":"2026-05-27T04:00:00Z","v":21299,"vw":10.68096},{"c":10.45,"h":10.63,"l":10.31,"n":334,"o":10.51,"t":"2026-05-28T04:00:00Z","v":87947,"vw":10.383769},{"c":10.4696,"h":10.58,"l":10.31,"n":284,"o":10.4,"t":"2026-05-29T04:00:00Z","v":16568,"vw":10.447016},{"c":10.17,"h":10.29,"l":10.03,"n":465,"o":10.22,"t":"2026-06-01T04:00:00Z","v":48149,"vw":10.140155},{"c":9.56,"h":9.94,"l":9.505,"n":459,"o":9.94,"t":"2026-06-02T04:00:00Z","v":50705,"vw":9.662673},{"c":9.28,"h":9.57,"l":9.28,"n":350,"o":9.57,"t":"2026-06-03T04:00:00Z","v":36805,"vw":9.424063},{"c":9.0454,"h":9.17,"l":8.99,"n":361,"o":9,"t":"2026-06-04T04:00:00Z","v":33620,"vw":9.052624},{"c":8.5541,"h":8.89,"l":8.37,"n":459,"o":8.89,"t":"2026-06-05T04:00:00Z","v":54701,"vw":8.664384},{"c":9.03,"h":9.14,"l":8.98,"n":250,"o":8.98,"t":"2026-06-08T04:00:00Z","v":15178,"vw":9.056717},{"c":8.8,"h":8.92,"l":8.645,"n":283,"o":8.92,"t":"2026-06-09T04:00:00Z","v":62013,"vw":8.760598},{"c":8.7815,"h":8.895,"l":8.59,"n":227,"o":8.59,"t":"2026-06-10T04:00:00Z","v":18987,"vw":8.7784},{"c":9.015,"h":9.05,"l":8.82,"n":187,"o":8.93,"t":"2026-06-11T04:00:00Z","v":32637,"vw":8.887137},{"c":9.0141,"h":9.0977,"l":8.9,"n":180,"o":9.0977,"t":"2026-06-12T04:00:00Z","v":15168,"vw":8.983947},{"c":9.415,"h":9.505,"l":9.3266,"n":266,"o":9.39,"t":"2026-06-15T04:00:00Z","v":16928,"vw":9.397034},{"c":9.25,"h":9.41,"l":9.1715,"n":206,"o":9.33,"t":"2026-06-16T04:00:00Z","v":20269,"vw":9.286842},{"c":9.1219,"h":9.39,"l":9.12,"n":199,"o":9.3,"t":"2026-06-17T04:00:00Z","v":20279,"vw":9.258189},{"c":8.945,"h":9.1558,"l":8.8701,"n":163,"o":9.15,"t":"2026-06-18T04:00:00Z","v":11062,"vw":9.01685},{"c":9.035,"h":9.269,"l":8.9601,"n":226,"o":9.12,"t":"2026-06-22T04:00:00Z","v":24587,"vw":9.145833},{"c":8.8513,"h":8.93,"l":8.82,"n":182,"o":8.885,"t":"2026-06-23T04:00:00Z","v":9887,"vw":8.872025},{"c":8.5471,"h":8.81,"l":8.46,"n":262,"o":8.8,"t":"2026-06-24T04:00:00Z","v":13528,"vw":8.60002},{"c":8.375,"h":8.6,"l":8.2999,"n":217,"o":8.54,"t":"2026-06-25T04:00:00Z","v":45921,"vw":8.388574},{"c":8.4311,"h":8.5299,"l":8.25,"n":275,"o":8.25,"t":"2026-06-26T04:00:00Z","v":49357,"vw":8.457271},{"c":8.505,"h":8.55,"l":8.335,"n":280,"o":8.44,"t":"2026-06-29T04:00:00Z","v":9780,"vw":8.476746},{"c":8.295,"h":8.341,"l":8.22,"n":262,"o":8.26,"t":"2026-06-30T04:00:00Z","v":12096,"vw":8.288341},{"c":8.5101,"h":8.5604,"l":8.33,"n":220,"o":8.33,"t":"2026-07-01T04:00:00Z","v":40673,"vw":8.469649},{"c":8.7712,"h":8.9,"l":8.7,"n":185,"o":8.7,"t":"2026-07-02T04:00:00Z","v":21440,"vw":8.798057},{"c":9.2751,"h":9.33,"l":8.63,"n":207,"o":8.63,"t":"2026-07-06T04:00:00Z","v":7777,"vw":8.947144},{"c":9.2898,"h":9.39,"l":9.03,"n":162,"o":9.14,"t":"2026-07-07T04:00:00Z","v":10795,"vw":9.218752},{"c":8.8444,"h":8.9,"l":8.67,"n":185,"o":8.73,"t":"2026-07-08T04:00:00Z","v":9922,"vw":8.772667},{"c":9.08,"h":9.14,"l":8.9,"n":172,"o":8.975,"t":"2026-07-09T04:00:00Z","v":7105,"vw":9.016425},{"c":9.22,"h":9.3,"l":9.08,"n":174,"o":9.08,"t":"2026-07-10T04:00:00Z","v":11203,"vw":9.219621},{"c":8.7268,"h":8.92,"l":8.64,"n":245,"o":8.915,"t":"2026-07-13T04:00:00Z","v":16203,"vw":8.780202},{"c":9.3954,"h":9.42,"l":9.125,"n":215,"o":9.29,"t":"2026-07-14T04:00:00Z","v":23607,"vw":9.315898},{"c":9.4527,"h":9.68,"l":9.39,"n":184,"o":9.39,"t":"2026-07-15T04:00:00Z","v":11255,"vw":9.553299},{"c":9.215,"h":9.31,"l":9.21,"n":145,"o":9.21,"t":"2026-07-16T04:00:00Z","v":2973,"vw":9.257898},{"c":9.2199,"h":9.2899,"l":8.81,"n":163,"o":9,"t":"2026-07-17T04:00:00Z","v":9586,"vw":9.079133},{"c":9.4515,"h":9.6266,"l":9.245,"n":186,"o":9.245,"t":"2026-07-20T04:00:00Z","v":10406,"vw":9.460451},{"c":9.845,"h":9.99,"l":9.75,"n":183,"o":9.75,"t":"2026-07-21T04:00:00Z","v":16231,"vw":9.910389},{"c":9.675,"h":9.89,"l":9.6239,"n":178,"o":9.68,"t":"2026-07-22T04:00:00Z","v":12489,"vw":9.660475},{"c":9.315,"h":9.43,"l":9.26,"n":146,"o":9.36,"t":"2026-07-23T04:00:00Z","v":7493,"vw":9.349253},{"c":9.12,"h":9.31,"l":8.9885,"n":154,"o":9.31,"t":"2026-07-24T04:00:00Z","v":5563,"vw":9.087163},{"c":9.285,"h":9.41,"l":9.11,"n":170,"o":9.11,"t":"2026-07-27T04:00:00Z","v":12914,"vw":9.281377},{"c":8.98,"h":9.0593,"l":8.8194,"n":138,"o":9,"t":"2026-07-28T04:00:00Z","v":7098,"vw":8.952467},{"c":8.9152,"h":9.125,"l":8.87,"n":149,"o":9.064,"t":"2026-07-29T04:00:00Z","v":6630,"vw":9.064726},{"c":9.1928,"h":9.21,"l":8.65,"n":196,"o":8.65,"t":"2026-07-30T04:00:00Z","v":8850,"vw":9.086482},{"c":8.7359,"h":8.92,"l":8.5762,"n":239,"o":8.92,"t":"2026-07-31T04:00:00Z","v":12510,"vw":8.680666},{"c":8.93,"h":8.9965,"l":8.7276,"n":183,"o":8.74,"t":"2026-08-03T04:00:00Z","v":6090,"vw":8.9342},{"c":9.0349,"h":9.045,"l":8.824,"n":232,"o":8.9,"t":"2026-08-04T04:00:00Z","v":27450,"vw":8.946903},{"c":9.155,"h":9.2099,"l":9.05,"n":153,"o":9.07,"t":"2026-08-05T04:00:00Z","v":9922,"vw":9.135058},{"c":9.05,"h":9.1276,"l":8.99,"n":152,"o":9,"t":"2026-08-06T04:00:00Z","v":5807,"vw":9.037019},{"c":9.1333,"h":9.175,"l":9.07,"n":156,"o":9.15,"t":"2026-08-07T04:00:00Z","v":5642,"vw":9.130909},{"c":8.92,"h":9.07,"l":8.89,"n":165,"o":8.99,"t":"2026-08-10T04:00:00Z","v":6598,"vw":8.968376},{"c":8.7953,"h":8.955,"l":8.75,"n":158,"o":8.94,"t":"2026-08-11T04:00:00Z","v":12162,"vw":8.805131},{"c":8.7629,"h":8.8349,"l":8.71,"n":176,"o":8.78,"t":"2026-08-12T04:00:00Z","v":9948,"vw":8.76657},{"c":8.76,"h":8.885,"l":8.6801,"n":180,"o":8.74,"t":"2026-08-13T04:00:00Z","v":6826,"vw":8.761618},{"c":8.645,"h":8.715,"l":8.55,"n":201,"o":8.58,"t":"2026-08-14T04:00:00Z","v":15207,"vw":8.628584},{"c":8.985,"h":9,"l":8.815,"n":172,"o":8.87,"t":"2026-08-17T04:00:00Z","v":10115,"vw":8.933968},{"c":9.055,"h":9.135,"l":8.945,"n":105,"o":8.945,"t":"2026-08-18T04:00:00Z","v":3740,"vw":9.053425},{"c":9.9148,"h":10.15,"l":9.12,"n":376,"o":9.12,"t":"2026-08-19T04:00:00Z","v":50421,"vw":9.917343},{"c":11.4501,"h":11.59,"l":10.485,"n":504,"o":10.84,"t":"2026-08-20T04:00:00Z","v":62496,"vw":10.938161},{"c":13.385,"h":13.675,"l":12.88,"n":849,"o":13.22,"t":"2026-08-21T04:00:00Z","v":134903,"vw":13.283173},{"c":14.0772,"h":14.616,"l":13.735,"n":642,"o":14.27,"t":"2026-08-24T04:00:00Z","v":92884,"vw":14.396048},{"c":14.1222,"h":14.36,"l":13.816,"n":403,"o":14.05,"t":"2026-08-25T04:00:00Z","v":40086,"vw":14.170374},{"c":13.8351,"h":13.99,"l":13.59,"n":419,"o":13.82,"t":"2026-08-26T04:00:00Z","v":27676,"vw":13.819168},{"c":14.4652,"h":14.8,"l":13.84,"n":489,"o":13.84,"t":"2026-08-27T04:00:00Z","v":38319,"vw":14.554275},{"c":13.3298,"h":14.31,"l":13.16,"n":421,"o":14.26,"t":"2026-08-28T04:00:00Z","v":25317,"vw":13.653108},{"c":13.8857,"h":14.04,"l":13.44,"n":365,"o":13.44,"t":"2026-08-31T04:00:00Z","v":11703,"vw":13.829442},{"c":13.1147,"h":13.6699,"l":13.01,"n":320,"o":13.22,"t":"2026-09-01T04:00:00Z","v":16793,"vw":13.278042},{"c":13.1331,"h":13.19,"l":13,"n":242,"o":13.1,"t":"2026-09-02T04:00:00Z","v":11787,"vw":13.111766},{"c":15.1673,"h":15.17,"l":13.48,"n":512,"o":13.48,"t":"2026-09-03T04:00:00Z","v":70900,"vw":14.767613},{"c":14.315,"h":14.71,"l":13.96,"n":374,"o":14.71,"t":"2026-09-04T04:00:00Z","v":63194,"vw":14.230961},{"c":13.7228,"h":13.88,"l":13.45,"n":311,"o":13.87,"t":"2026-09-08T04:00:00Z","v":25455,"vw":13.703564},{"c":13.625,"h":14.1701,"l":13.625,"n":215,"o":14.02,"t":"2026-09-09T04:00:00Z","v":18373,"vw":14.034382},{"c":13.1893,"h":13.26,"l":13.045,"n":235,"o":13.25,"t":"2026-09-10T04:00:00Z","v":19197,"vw":13.208094},{"c":13.245,"h":14.14,"l":13.16,"n":227,"o":13.32,"t":"2026-09-11T04:00:00Z","v":14450,"vw":13.582259},{"c":13.94,"h":13.9899,"l":13.27,"n":231,"o":13.27,"t":"2026-09-14T04:00:00Z","v":12489,"vw":13.763135},{"c":12.81,"h":13.22,"l":12.53,"n":386,"o":13.13,"t":"2026-09-15T04:00:00Z","v":22764,"vw":12.839648},{"c":12.7674,"h":13.26,"l":12.544,"n":209,"o":13.26,"t":"2026-09-16T04:00:00Z","v":9519,"vw":12.720581},{"c":12.8745,"h":13.06,"l":12.7522,"n":187,"o":12.7522,"t":"2026-09-17T04:00:00Z","v":8115,"vw":12.996247},{"c":14.6043,"h":14.62,"l":13.25,"n":511,"o":13.25,"t":"2026-09-18T04:00:00Z","v":85129,"vw":14.345246},{"c":16.8509,"h":16.96,"l":15.66,"n":659,"o":15.94,"t":"2026-09-21T04:00:00Z","v":87119,"vw":16.512323},{"c":16.596,"h":16.8,"l":16.33,"n":326,"o":16.33,"t":"2026-09-22T04:00:00Z","v":20599,"vw":16.59416},{"c":15.7494,"h":16.8,"l":15.44,"n":269,"o":16.44,"t":"2026-09-23T04:00:00Z","v":26066,"vw":15.881222},{"c":15.6622,"h":15.89,"l":15.28,"n":226,"o":15.4,"t":"2026-09-24T04:00:00Z","v":19903,"vw":15.533044},{"c":15.3689,"h":15.58,"l":14.99,"n":317,"o":15.58,"t":"2026-09-25T04:00:00Z","v":57656,"vw":15.350521},{"c":15.0184,"h":15.25,"l":14.82,"n":293,"o":15.1,"t":"2026-09-28T04:00:00Z","v":20803,"vw":15.067134},{"c":15.0388,"h":15.4105,"l":14.8,"n":264,"o":15.4,"t":"2026-09-29T04:00:00Z","v":14319,"vw":15.007503},{"c":15.0255,"h":15.8,"l":14.99,"n":260,"o":15.51,"t":"2026-09-30T04:00:00Z","v":21254,"vw":15.392311},{"c":15.45,"h":15.57,"l":14.9419,"n":279,"o":15.029,"t":"2026-10-01T04:00:00Z","v":20376,"vw":15.292158},{"c":15.2496,"h":16.5799,"l":15.15,"n":367,"o":16.41,"t":"2026-10-02T04:00:00Z","v":28784,"vw":15.878783},{"c":15.795,"h":16.305,"l":15.54,"n":353,"o":16.11,"t":"2026-10-05T04:00:00Z","v":70014,"vw":15.826221},{"c":15.81,"h":16.28,"l":15.69,"n":255,"o":15.92,"t":"2026-10-06T04:00:00Z","v":14136,"vw":15.933432},{"c":14.82,"h":14.96,"l":14.64,"n":312,"o":14.96,"t":"2026-10-07T04:00:00Z","v":23898,"vw":14.810544},{"c":14.2111,"h":14.565,"l":13.73,"n":335,"o":14.454,"t":"2026-10-08T04:00:00Z","v":27677,"vw":14.194949},{"c":14.2951,"h":14.64,"l":14.2951,"n":256,"o":14.58,"t":"2026-10-09T04:00:00Z","v":28396,"vw":14.42115},{"c":14.43,"h":14.5,"l":14.27,"n":204,"o":14.39,"t":"2026-10-12T04:00:00Z","v":11534,"vw":14.346779},{"c":14.6381,"h":14.83,"l":14.47,"n":212,"o":14.47,"t":"2026-10-13T04:00:00Z","v":12796,"vw":14.733137},{"c":14.0085,"h":14.3754,"l":13.9365,"n":215,"o":14.33,"t":"2026-10-14T04:00:00Z","v":11314,"vw":14.079064},{"c":14.2444,"h":14.265,"l":13.4,"n":209,"o":13.47,"t":"2026-10-15T04:00:00Z","v":15538,"vw":13.91756},{"c":13.8825,"h":14.0921,"l":13.63,"n":183,"o":14.0921,"t":"2026-10-16T04:00:00Z","v":11049,"vw":13.814339},{"c":13.9004,"h":14.13,"l":13.9004,"n":162,"o":14.13,"t":"2026-10-19T04:00:00Z","v":6943,"vw":14.031772},{"c":14.1251,"h":14.3,"l":13.88,"n":158,"o":13.9,"t":"2026-10-20T04:00:00Z","v":7741,"vw":14.093558},{"c":14.83,"h":14.9133,"l":14.3,"n":186,"o":14.3,"t":"2026-10-21T04:00:00Z","v":23999,"vw":14.70912},{"c":13.7579,"h":13.96,"l":13.63,"n":241,"o":13.96,"t":"2026-10-22T04:00:00Z","v":15220,"vw":13.802501}],"volatilityBars":[{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-22T13:15:00Z","v":1200,"vw":16.55},{"c":16.4,"h":16.57,"l":16.33,"n":25,"o":16.33,"t":"2026-09-22T13:30:00Z","v":3383,"vw":16.439814},{"c":16.69,"h":16.69,"l":16.62,"n":10,"o":16.62,"t":"2026-09-22T14:00:00Z","v":358,"vw":16.642581},{"c":16.58,"h":16.6701,"l":16.58,"n":13,"o":16.6701,"t":"2026-09-22T14:15:00Z","v":6876,"vw":16.592563},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-22T14:30:00Z","v":191,"vw":16.4},{"c":16.75,"h":16.75,"l":16.6013,"n":5,"o":16.6013,"t":"2026-09-22T15:30:00Z","v":656,"vw":16.66057},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-09-22T15:45:00Z","v":151,"vw":16.8},{"c":16.68,"h":16.72,"l":16.68,"n":4,"o":16.72,"t":"2026-09-22T16:00:00Z","v":295,"vw":16.703673},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-09-22T16:15:00Z","v":400,"vw":16.65},{"c":16.77,"h":16.77,"l":16.676,"n":19,"o":16.76,"t":"2026-09-22T17:15:00Z","v":2650,"vw":16.70854},{"c":16.7115,"h":16.7602,"l":16.7115,"n":3,"o":16.7602,"t":"2026-09-22T18:00:00Z","v":243,"vw":16.735649},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-22T18:45:00Z","v":100,"vw":16.73},{"c":16.7677,"h":16.7677,"l":16.766,"n":2,"o":16.766,"t":"2026-09-22T19:00:00Z","v":200,"vw":16.76685},{"c":16.73,"h":16.73,"l":16.7208,"n":2,"o":16.7208,"t":"2026-09-22T19:15:00Z","v":290,"vw":16.723972},{"c":16.57,"h":16.6618,"l":16.54,"n":13,"o":16.6618,"t":"2026-09-22T19:45:00Z","v":796,"vw":16.589272},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-09-23T12:45:00Z","v":845,"vw":16.88},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-23T13:15:00Z","v":100,"vw":16.7},{"c":16.44,"h":16.8,"l":15.987,"n":22,"o":16.44,"t":"2026-09-23T13:30:00Z","v":5495,"vw":16.484932},{"c":15.841,"h":15.85,"l":15.841,"n":5,"o":15.85,"t":"2026-09-23T14:00:00Z","v":490,"vw":15.845937},{"c":15.59,"h":15.59,"l":15.56,"n":8,"o":15.59,"t":"2026-09-23T14:30:00Z","v":2563,"vw":15.571832},{"c":15.815,"h":15.815,"l":15.73,"n":2,"o":15.73,"t":"2026-09-23T14:45:00Z","v":4000,"vw":15.7725},{"c":15.84,"h":15.88,"l":15.84,"n":3,"o":15.88,"t":"2026-09-23T15:00:00Z","v":900,"vw":15.875511},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-09-23T15:15:00Z","v":1860,"vw":15.84},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-09-23T15:45:00Z","v":1001,"vw":15.65},{"c":15.6396,"h":15.6396,"l":15.6396,"n":3,"o":15.6396,"t":"2026-09-23T16:00:00Z","v":123,"vw":15.6396},{"c":15.52,"h":15.52,"l":15.44,"n":10,"o":15.5,"t":"2026-09-23T16:45:00Z","v":2217,"vw":15.481979},{"c":15.58,"h":15.58,"l":15.46,"n":7,"o":15.46,"t":"2026-09-23T17:15:00Z","v":660,"vw":15.540528},{"c":15.665,"h":15.665,"l":15.665,"n":2,"o":15.665,"t":"2026-09-23T17:45:00Z","v":163,"vw":15.665},{"c":15.63,"h":15.69,"l":15.63,"n":3,"o":15.69,"t":"2026-09-23T18:00:00Z","v":907,"vw":15.642},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-09-23T18:15:00Z","v":955,"vw":15.64},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-09-23T18:45:00Z","v":156,"vw":15.63},{"c":15.695,"h":15.695,"l":15.6201,"n":5,"o":15.6201,"t":"2026-09-23T19:00:00Z","v":465,"vw":15.660358},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-09-23T19:30:00Z","v":501,"vw":15.77},{"c":15.76,"h":15.76,"l":15.7201,"n":9,"o":15.7201,"t":"2026-09-23T19:45:00Z","v":697,"vw":15.740033},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-09-24T08:15:00Z","v":101,"vw":15.75},{"c":15.55,"h":15.73,"l":15.55,"n":3,"o":15.73,"t":"2026-09-24T13:15:00Z","v":207,"vw":15.64},{"c":15.44,"h":15.51,"l":15.28,"n":18,"o":15.4,"t":"2026-09-24T13:30:00Z","v":7619,"vw":15.464618},{"c":15.505,"h":15.505,"l":15.505,"n":1,"o":15.505,"t":"2026-09-24T13:45:00Z","v":750,"vw":15.505},{"c":15.63,"h":15.64,"l":15.58,"n":10,"o":15.64,"t":"2026-09-24T14:00:00Z","v":833,"vw":15.617114},{"c":15.83,"h":15.89,"l":15.83,"n":13,"o":15.838,"t":"2026-09-24T14:30:00Z","v":833,"vw":15.858292},{"c":15.34,"h":15.585,"l":15.34,"n":14,"o":15.585,"t":"2026-09-24T14:45:00Z","v":2065,"vw":15.376882},{"c":15.43,"h":15.43,"l":15.33,"n":7,"o":15.33,"t":"2026-09-24T15:00:00Z","v":682,"vw":15.358439},{"c":15.4986,"h":15.4986,"l":15.4986,"n":1,"o":15.4986,"t":"2026-09-24T15:15:00Z","v":237,"vw":15.4986},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-09-24T15:30:00Z","v":250,"vw":15.52},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-09-24T16:30:00Z","v":100,"vw":15.83},{"c":15.725,"h":15.725,"l":15.7,"n":2,"o":15.7,"t":"2026-09-24T16:45:00Z","v":400,"vw":15.7125},{"c":15.67,"h":15.73,"l":15.67,"n":6,"o":15.685,"t":"2026-09-24T17:00:00Z","v":700,"vw":15.701429},{"c":15.6001,"h":15.6001,"l":15.6001,"n":2,"o":15.6001,"t":"2026-09-24T19:00:00Z","v":767,"vw":15.6001},{"c":15.65,"h":15.75,"l":15.65,"n":3,"o":15.75,"t":"2026-09-24T19:30:00Z","v":1534,"vw":15.717796},{"c":15.6868,"h":15.6868,"l":15.6868,"n":2,"o":15.6868,"t":"2026-09-24T19:45:00Z","v":604,"vw":15.6868},{"c":15.58,"h":15.59,"l":15.58,"n":3,"o":15.59,"t":"2026-09-25T13:15:00Z","v":300,"vw":15.583333},{"c":15.4,"h":15.58,"l":15.31,"n":20,"o":15.58,"t":"2026-09-25T13:30:00Z","v":959,"vw":15.414084},{"c":15.33,"h":15.33,"l":15.21,"n":7,"o":15.21,"t":"2026-09-25T13:45:00Z","v":2542,"vw":15.325072},{"c":15,"h":15.33,"l":14.99,"n":22,"o":15.33,"t":"2026-09-25T14:00:00Z","v":4466,"vw":15.153506},{"c":15.295,"h":15.32,"l":15.25,"n":9,"o":15.25,"t":"2026-09-25T14:30:00Z","v":1650,"vw":15.282263},{"c":15.3,"h":15.31,"l":15.3,"n":6,"o":15.31,"t":"2026-09-25T14:45:00Z","v":919,"vw":15.304357},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-09-25T15:00:00Z","v":937,"vw":15.41},{"c":15.275,"h":15.275,"l":15.275,"n":3,"o":15.275,"t":"2026-09-25T15:45:00Z","v":195,"vw":15.275},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-09-25T16:15:00Z","v":1308,"vw":15.39},{"c":15.355,"h":15.355,"l":15.355,"n":3,"o":15.355,"t":"2026-09-25T16:30:00Z","v":102,"vw":15.355},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-09-25T16:45:00Z","v":200,"vw":15.29},{"c":15.325,"h":15.35,"l":15.325,"n":2,"o":15.35,"t":"2026-09-25T17:00:00Z","v":200,"vw":15.3375},{"c":15.32,"h":15.35,"l":15.32,"n":6,"o":15.34,"t":"2026-09-25T17:15:00Z","v":2654,"vw":15.332798},{"c":15.255,"h":15.255,"l":15.255,"n":3,"o":15.255,"t":"2026-09-25T17:45:00Z","v":354,"vw":15.255},{"c":15.3218,"h":15.4,"l":15.3218,"n":10,"o":15.4,"t":"2026-09-25T18:15:00Z","v":17604,"vw":15.383003},{"c":15.3644,"h":15.38,"l":15.36,"n":12,"o":15.36,"t":"2026-09-25T18:45:00Z","v":13001,"vw":15.370628},{"c":15.37,"h":15.4,"l":15.37,"n":16,"o":15.39,"t":"2026-09-25T19:00:00Z","v":4337,"vw":15.386338},{"c":15.3501,"h":15.375,"l":15.35,"n":30,"o":15.37,"t":"2026-09-25T19:45:00Z","v":4163,"vw":15.353441},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-25T20:30:00Z","v":100,"vw":15.6},{"c":15.09,"h":15.1,"l":15.07,"n":15,"o":15.1,"t":"2026-09-28T13:30:00Z","v":2330,"vw":15.089063},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-28T13:45:00Z","v":281,"vw":15.2},{"c":14.9,"h":14.91,"l":14.9,"n":4,"o":14.91,"t":"2026-09-28T14:30:00Z","v":405,"vw":14.903333},{"c":14.83,"h":14.8599,"l":14.82,"n":4,"o":14.8599,"t":"2026-09-28T14:45:00Z","v":361,"vw":14.838073},{"c":14.845,"h":14.845,"l":14.8337,"n":4,"o":14.8337,"t":"2026-09-28T15:15:00Z","v":727,"vw":14.841776},{"c":14.865,"h":14.865,"l":14.865,"n":1,"o":14.865,"t":"2026-09-28T15:30:00Z","v":340,"vw":14.865},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-09-28T15:45:00Z","v":520,"vw":14.92},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-09-28T16:00:00Z","v":250,"vw":14.95},{"c":15.245,"h":15.245,"l":15.245,"n":1,"o":15.245,"t":"2026-09-28T16:30:00Z","v":138,"vw":15.245},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-09-28T18:15:00Z","v":130,"vw":15.25},{"c":15.23,"h":15.23,"l":15.23,"n":6,"o":15.23,"t":"2026-09-28T18:45:00Z","v":231,"vw":15.23},{"c":15.1201,"h":15.13,"l":15.11,"n":18,"o":15.13,"t":"2026-09-28T19:00:00Z","v":640,"vw":15.123906},{"c":15.14,"h":15.14,"l":15.13,"n":24,"o":15.14,"t":"2026-09-28T19:15:00Z","v":8812,"vw":15.130351},{"c":14.96,"h":15.04,"l":14.96,"n":4,"o":15.04,"t":"2026-09-28T19:30:00Z","v":380,"vw":15.011429},{"c":14.99,"h":14.99,"l":14.9401,"n":8,"o":14.9401,"t":"2026-09-28T19:45:00Z","v":2428,"vw":14.965676},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-09-29T13:15:00Z","v":1017,"vw":15.25},{"c":15.4105,"h":15.4105,"l":15.29,"n":13,"o":15.4,"t":"2026-09-29T13:30:00Z","v":1345,"vw":15.349679},{"c":15.35,"h":15.38,"l":15.35,"n":2,"o":15.38,"t":"2026-09-29T13:45:00Z","v":200,"vw":15.365},{"c":15.3,"h":15.37,"l":15.29,"n":6,"o":15.37,"t":"2026-09-29T14:00:00Z","v":801,"vw":15.314375},{"c":15.23,"h":15.23,"l":15.23,"n":5,"o":15.23,"t":"2026-09-29T14:30:00Z","v":350,"vw":15.23},{"c":15.08,"h":15.1034,"l":15.0501,"n":10,"o":15.1,"t":"2026-09-29T15:00:00Z","v":775,"vw":15.0855},{"c":14.88,"h":14.88,"l":14.82,"n":9,"o":14.82,"t":"2026-09-29T15:30:00Z","v":931,"vw":14.827853},{"c":14.83,"h":14.84,"l":14.8,"n":13,"o":14.84,"t":"2026-09-29T16:00:00Z","v":1893,"vw":14.805598},{"c":14.93,"h":14.93,"l":14.83,"n":3,"o":14.83,"t":"2026-09-29T16:15:00Z","v":300,"vw":14.895},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-09-29T16:45:00Z","v":2019,"vw":14.8},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-29T18:15:00Z","v":100,"vw":15.03},{"c":15.1,"h":15.1,"l":15.1,"n":4,"o":15.1,"t":"2026-09-29T19:00:00Z","v":190,"vw":15.1},{"c":15.045,"h":15.045,"l":15.045,"n":1,"o":15.045,"t":"2026-09-29T19:15:00Z","v":853,"vw":15.045},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-09-29T19:30:00Z","v":1000,"vw":15.05},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-09-29T22:30:00Z","v":150,"vw":15.33},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-30T12:45:00Z","v":625,"vw":15.6},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-30T13:15:00Z","v":1300,"vw":15.52},{"c":15.53,"h":15.8,"l":15.51,"n":38,"o":15.51,"t":"2026-09-30T13:30:00Z","v":8250,"vw":15.636784},{"c":15.43,"h":15.43,"l":15.35,"n":4,"o":15.41,"t":"2026-09-30T13:45:00Z","v":963,"vw":15.401975},{"c":15.33,"h":15.46,"l":15.33,"n":8,"o":15.41,"t":"2026-09-30T14:00:00Z","v":973,"vw":15.406681},{"c":15.01,"h":15.135,"l":14.99,"n":27,"o":15.135,"t":"2026-09-30T14:30:00Z","v":4174,"vw":15.043312},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-09-30T15:00:00Z","v":103,"vw":15.1},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-09-30T15:30:00Z","v":303,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-30T15:45:00Z","v":200,"vw":15.2},{"c":15.28,"h":15.305,"l":15.28,"n":2,"o":15.305,"t":"2026-09-30T16:00:00Z","v":300,"vw":15.296667},{"c":15.2401,"h":15.2401,"l":15.2401,"n":2,"o":15.2401,"t":"2026-09-30T16:30:00Z","v":155,"vw":15.2401},{"c":15.185,"h":15.1891,"l":15.17,"n":4,"o":15.17,"t":"2026-09-30T17:30:00Z","v":1100,"vw":15.186918},{"c":15.185,"h":15.185,"l":15.185,"n":1,"o":15.185,"t":"2026-09-30T17:45:00Z","v":400,"vw":15.185},{"c":15.12,"h":15.12,"l":15.095,"n":8,"o":15.095,"t":"2026-09-30T19:00:00Z","v":601,"vw":15.11315},{"c":15.0257,"h":15.0257,"l":15.0257,"n":1,"o":15.0257,"t":"2026-09-30T19:15:00Z","v":100,"vw":15.0257},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-30T20:15:00Z","v":150,"vw":15},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-01T13:15:00Z","v":1300,"vw":14.72},{"c":14.9419,"h":15.029,"l":14.9419,"n":10,"o":15.029,"t":"2026-10-01T13:30:00Z","v":1240,"vw":14.972575},{"c":15.1277,"h":15.13,"l":15.1277,"n":6,"o":15.13,"t":"2026-10-01T14:00:00Z","v":332,"vw":15.128832},{"c":15.265,"h":15.265,"l":15.125,"n":7,"o":15.125,"t":"2026-10-01T14:15:00Z","v":821,"vw":15.19},{"c":15.315,"h":15.315,"l":15.315,"n":1,"o":15.315,"t":"2026-10-01T14:30:00Z","v":181,"vw":15.315},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-01T14:45:00Z","v":101,"vw":15.13},{"c":15.25,"h":15.25,"l":15.23,"n":2,"o":15.23,"t":"2026-10-01T15:00:00Z","v":777,"vw":15.247426},{"c":15.23,"h":15.289,"l":15.22,"n":7,"o":15.289,"t":"2026-10-01T15:15:00Z","v":3520,"vw":15.267669},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-01T15:30:00Z","v":104,"vw":15.12},{"c":15.2,"h":15.28,"l":15.13,"n":9,"o":15.13,"t":"2026-10-01T15:45:00Z","v":5259,"vw":15.236551},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-01T16:00:00Z","v":100,"vw":15.25},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-01T16:30:00Z","v":102,"vw":15.31},{"c":15.51,"h":15.5399,"l":15.4444,"n":8,"o":15.4805,"t":"2026-10-01T17:15:00Z","v":2642,"vw":15.502872},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-01T17:30:00Z","v":167,"vw":15.56},{"c":15.51,"h":15.51,"l":15.495,"n":2,"o":15.495,"t":"2026-10-01T18:00:00Z","v":209,"vw":15.502177},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-01T18:15:00Z","v":161,"vw":15.57},{"c":15.455,"h":15.47,"l":15.4454,"n":8,"o":15.47,"t":"2026-10-01T19:30:00Z","v":441,"vw":15.455634},{"c":15.44,"h":15.44,"l":15.43,"n":6,"o":15.43,"t":"2026-10-01T19:45:00Z","v":1431,"vw":15.432489},{"c":16.84,"h":16.84,"l":16.83,"n":2,"o":16.83,"t":"2026-10-02T08:15:00Z","v":1000,"vw":16.839},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-02T08:45:00Z","v":500,"vw":16.83},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-02T11:30:00Z","v":300,"vw":16.71},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-02T13:15:00Z","v":1301,"vw":16.08},{"c":16.54,"h":16.5799,"l":16.41,"n":29,"o":16.41,"t":"2026-10-02T13:30:00Z","v":5780,"vw":16.51396},{"c":16.32,"h":16.36,"l":16.32,"n":12,"o":16.36,"t":"2026-10-02T13:45:00Z","v":845,"vw":16.338533},{"c":16.36,"h":16.36,"l":16.32,"n":6,"o":16.32,"t":"2026-10-02T14:00:00Z","v":869,"vw":16.345899},{"c":16.08,"h":16.2884,"l":16.08,"n":9,"o":16.21,"t":"2026-10-02T14:15:00Z","v":1451,"vw":16.231003},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-02T14:30:00Z","v":523,"vw":16},{"c":15.85,"h":16.0104,"l":15.85,"n":6,"o":16.0104,"t":"2026-10-02T14:45:00Z","v":422,"vw":15.901399},{"c":15.73,"h":15.9,"l":15.59,"n":14,"o":15.65,"t":"2026-10-02T15:00:00Z","v":2442,"vw":15.722417},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-02T15:15:00Z","v":764,"vw":15.75},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-02T15:30:00Z","v":714,"vw":15.57},{"c":15.59,"h":15.72,"l":15.54,"n":8,"o":15.585,"t":"2026-10-02T16:00:00Z","v":603,"vw":15.621907},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-02T16:15:00Z","v":639,"vw":15.7},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-02T16:30:00Z","v":701,"vw":15.68},{"c":15.635,"h":15.635,"l":15.635,"n":1,"o":15.635,"t":"2026-10-02T16:45:00Z","v":100,"vw":15.635},{"c":15.56,"h":15.57,"l":15.56,"n":4,"o":15.57,"t":"2026-10-02T17:00:00Z","v":600,"vw":15.565},{"c":15.45,"h":15.56,"l":15.45,"n":7,"o":15.56,"t":"2026-10-02T17:15:00Z","v":1123,"vw":15.521389},{"c":15.3899,"h":15.3899,"l":15.3899,"n":4,"o":15.3899,"t":"2026-10-02T17:30:00Z","v":520,"vw":15.3899},{"c":15.465,"h":15.465,"l":15.44,"n":3,"o":15.44,"t":"2026-10-02T18:00:00Z","v":1369,"vw":15.44305},{"c":15.15,"h":15.29,"l":15.15,"n":7,"o":15.29,"t":"2026-10-02T18:30:00Z","v":629,"vw":15.256903},{"c":15.1683,"h":15.1999,"l":15.165,"n":7,"o":15.1999,"t":"2026-10-02T19:00:00Z","v":2814,"vw":15.170715},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-02T19:15:00Z","v":115,"vw":15.15},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-05T13:15:00Z","v":1300,"vw":15.75},{"c":15.985,"h":16.11,"l":15.985,"n":13,"o":16.11,"t":"2026-10-05T13:30:00Z","v":612,"vw":16.068403},{"c":16.07,"h":16.07,"l":15.97,"n":8,"o":15.97,"t":"2026-10-05T13:45:00Z","v":1018,"vw":16.0153},{"c":16.2501,"h":16.305,"l":16.15,"n":10,"o":16.15,"t":"2026-10-05T14:00:00Z","v":3870,"vw":16.169561},{"c":16.09,"h":16.17,"l":16.09,"n":16,"o":16.15,"t":"2026-10-05T14:15:00Z","v":3231,"vw":16.133378},{"c":15.71,"h":15.71,"l":15.71,"n":5,"o":15.71,"t":"2026-10-05T14:30:00Z","v":210,"vw":15.71},{"c":15.7501,"h":15.7501,"l":15.75,"n":5,"o":15.75,"t":"2026-10-05T14:45:00Z","v":1309,"vw":15.75005},{"c":15.72,"h":15.72,"l":15.6901,"n":3,"o":15.6901,"t":"2026-10-05T15:00:00Z","v":1050,"vw":15.697197},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-05T15:30:00Z","v":100,"vw":15.64},{"c":15.58,"h":15.58,"l":15.58,"n":7,"o":15.58,"t":"2026-10-05T15:45:00Z","v":650,"vw":15.58},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-05T16:15:00Z","v":100,"vw":15.54},{"c":15.59,"h":15.59,"l":15.55,"n":8,"o":15.55,"t":"2026-10-05T16:30:00Z","v":1288,"vw":15.554696},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-05T17:00:00Z","v":100,"vw":15.58},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-05T17:15:00Z","v":100,"vw":15.6},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-05T17:30:00Z","v":100,"vw":15.61},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-05T17:45:00Z","v":100,"vw":15.61},{"c":15.69,"h":15.69,"l":15.69,"n":3,"o":15.69,"t":"2026-10-05T18:15:00Z","v":221,"vw":15.69},{"c":15.75,"h":15.75,"l":15.72,"n":3,"o":15.72,"t":"2026-10-05T18:30:00Z","v":650,"vw":15.745378},{"c":15.75,"h":15.75,"l":15.75,"n":5,"o":15.75,"t":"2026-10-05T18:45:00Z","v":360,"vw":15.75},{"c":15.755,"h":15.755,"l":15.755,"n":2,"o":15.755,"t":"2026-10-05T19:00:00Z","v":2000,"vw":15.755},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-05T19:15:00Z","v":100,"vw":15.79},{"c":15.821,"h":15.8348,"l":15.8,"n":15,"o":15.8348,"t":"2026-10-05T19:30:00Z","v":32648,"vw":15.800556},{"c":15.7901,"h":15.8,"l":15.79,"n":32,"o":15.8,"t":"2026-10-05T19:45:00Z","v":16743,"vw":15.79049},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-10-06T10:45:00Z","v":300,"vw":16.8},{"c":16.057,"h":16.057,"l":15.8901,"n":13,"o":15.92,"t":"2026-10-06T13:30:00Z","v":5587,"vw":15.973727},{"c":16.055,"h":16.055,"l":16.055,"n":1,"o":16.055,"t":"2026-10-06T14:00:00Z","v":186,"vw":16.055},{"c":15.98,"h":16.05,"l":15.98,"n":8,"o":16.05,"t":"2026-10-06T14:15:00Z","v":676,"vw":16.027571},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-06T14:30:00Z","v":100,"vw":16},{"c":16.2599,"h":16.28,"l":16.2599,"n":4,"o":16.28,"t":"2026-10-06T15:00:00Z","v":751,"vw":16.276825},{"c":15.825,"h":16.03,"l":15.81,"n":6,"o":16.03,"t":"2026-10-06T15:45:00Z","v":1073,"vw":15.971088},{"c":15.7801,"h":15.83,"l":15.78,"n":8,"o":15.83,"t":"2026-10-06T16:15:00Z","v":1269,"vw":15.803351},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-06T16:45:00Z","v":106,"vw":15.78},{"c":15.74,"h":15.74,"l":15.71,"n":6,"o":15.71,"t":"2026-10-06T17:45:00Z","v":600,"vw":15.724847},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-06T18:15:00Z","v":500,"vw":15.76},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-06T19:00:00Z","v":247,"vw":15.69},{"c":15.77,"h":15.77,"l":15.69,"n":7,"o":15.69,"t":"2026-10-06T19:45:00Z","v":523,"vw":15.729916},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-06T20:00:00Z","v":232,"vw":15.81},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-07T08:00:00Z","v":118,"vw":15.54},{"c":15.07,"h":15.08,"l":15.07,"n":3,"o":15.08,"t":"2026-10-07T13:15:00Z","v":300,"vw":15.076667},{"c":14.705,"h":14.96,"l":14.64,"n":26,"o":14.96,"t":"2026-10-07T13:30:00Z","v":3989,"vw":14.877497},{"c":14.645,"h":14.6958,"l":14.645,"n":7,"o":14.6958,"t":"2026-10-07T13:45:00Z","v":379,"vw":14.677422},{"c":14.72,"h":14.72,"l":14.66,"n":7,"o":14.66,"t":"2026-10-07T14:00:00Z","v":359,"vw":14.69},{"c":14.7036,"h":14.7036,"l":14.69,"n":7,"o":14.69,"t":"2026-10-07T14:15:00Z","v":303,"vw":14.698544},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-07T14:30:00Z","v":100,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":4,"o":14.7,"t":"2026-10-07T15:00:00Z","v":1543,"vw":14.7},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-07T15:15:00Z","v":170,"vw":14.65},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-07T15:45:00Z","v":1614,"vw":14.82},{"c":14.84,"h":14.84,"l":14.84,"n":4,"o":14.84,"t":"2026-10-07T16:00:00Z","v":208,"vw":14.84},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-07T16:15:00Z","v":118,"vw":14.9},{"c":14.9,"h":14.9,"l":14.82,"n":11,"o":14.84,"t":"2026-10-07T16:30:00Z","v":8446,"vw":14.828292},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-07T16:45:00Z","v":137,"vw":14.8},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-07T18:15:00Z","v":300,"vw":14.76},{"c":14.75,"h":14.7501,"l":14.75,"n":8,"o":14.75,"t":"2026-10-07T18:30:00Z","v":1400,"vw":14.75005},{"c":14.85,"h":14.85,"l":14.77,"n":6,"o":14.77,"t":"2026-10-07T18:45:00Z","v":600,"vw":14.783333},{"c":14.775,"h":14.79,"l":14.775,"n":3,"o":14.79,"t":"2026-10-07T19:45:00Z","v":226,"vw":14.781667},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-07T20:15:00Z","v":111,"vw":14.84},{"c":14.412,"h":14.454,"l":14.3467,"n":27,"o":14.454,"t":"2026-10-08T13:30:00Z","v":3013,"vw":14.422829},{"c":14.36,"h":14.3679,"l":14.24,"n":17,"o":14.24,"t":"2026-10-08T13:45:00Z","v":2545,"vw":14.308792},{"c":14.43,"h":14.43,"l":14.365,"n":8,"o":14.365,"t":"2026-10-08T14:00:00Z","v":2857,"vw":14.367553},{"c":14.565,"h":14.565,"l":14.49,"n":9,"o":14.49,"t":"2026-10-08T14:15:00Z","v":1605,"vw":14.533287},{"c":14.5,"h":14.56,"l":14.5,"n":3,"o":14.5599,"t":"2026-10-08T14:30:00Z","v":367,"vw":14.53267},{"c":14.53,"h":14.53,"l":14.5,"n":6,"o":14.5,"t":"2026-10-08T14:45:00Z","v":995,"vw":14.521792},{"c":14.3901,"h":14.48,"l":14.39,"n":6,"o":14.48,"t":"2026-10-08T15:00:00Z","v":740,"vw":14.403229},{"c":14.2,"h":14.25,"l":14.2,"n":3,"o":14.25,"t":"2026-10-08T15:15:00Z","v":501,"vw":14.24},{"c":14.02,"h":14.02,"l":13.95,"n":19,"o":14,"t":"2026-10-08T15:30:00Z","v":2299,"vw":13.972769},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-08T15:45:00Z","v":232,"vw":14},{"c":13.97,"h":13.97,"l":13.93,"n":10,"o":13.97,"t":"2026-10-08T16:00:00Z","v":3363,"vw":13.962767},{"c":14.1188,"h":14.1188,"l":13.73,"n":10,"o":13.99,"t":"2026-10-08T16:15:00Z","v":1677,"vw":13.907216},{"c":14.01,"h":14.01,"l":14.01,"n":4,"o":14.01,"t":"2026-10-08T16:30:00Z","v":691,"vw":14.01},{"c":13.8942,"h":13.8942,"l":13.8942,"n":1,"o":13.8942,"t":"2026-10-08T16:45:00Z","v":500,"vw":13.8942},{"c":13.8701,"h":13.8701,"l":13.841,"n":4,"o":13.841,"t":"2026-10-08T17:00:00Z","v":352,"vw":13.85948},{"c":13.861,"h":13.875,"l":13.861,"n":2,"o":13.875,"t":"2026-10-08T17:30:00Z","v":850,"vw":13.870059},{"c":13.84,"h":13.84,"l":13.81,"n":3,"o":13.81,"t":"2026-10-08T17:45:00Z","v":201,"vw":13.825},{"c":13.981,"h":13.981,"l":13.981,"n":3,"o":13.981,"t":"2026-10-08T18:15:00Z","v":456,"vw":13.981},{"c":14.105,"h":14.105,"l":14.105,"n":1,"o":14.105,"t":"2026-10-08T18:45:00Z","v":442,"vw":14.105},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-08T19:30:00Z","v":108,"vw":14.18},{"c":14.2299,"h":14.2299,"l":14.2299,"n":1,"o":14.2299,"t":"2026-10-08T19:45:00Z","v":100,"vw":14.2299},{"c":14.53,"h":14.56,"l":14.53,"n":5,"o":14.53,"t":"2026-10-09T13:15:00Z","v":5601,"vw":14.545},{"c":14.56,"h":14.58,"l":14.56,"n":4,"o":14.58,"t":"2026-10-09T13:30:00Z","v":254,"vw":14.572063},{"c":14.56,"h":14.57,"l":14.56,"n":7,"o":14.57,"t":"2026-10-09T14:00:00Z","v":1007,"vw":14.567778},{"c":14.64,"h":14.64,"l":14.61,"n":8,"o":14.63,"t":"2026-10-09T14:15:00Z","v":3937,"vw":14.62445},{"c":14.56,"h":14.5601,"l":14.55,"n":6,"o":14.55,"t":"2026-10-09T15:30:00Z","v":531,"vw":14.55804},{"c":14.4999,"h":14.4999,"l":14.4637,"n":4,"o":14.4637,"t":"2026-10-09T17:15:00Z","v":239,"vw":14.484626},{"c":14.44,"h":14.45,"l":14.44,"n":4,"o":14.45,"t":"2026-10-09T17:30:00Z","v":721,"vw":14.447691},{"c":14.45,"h":14.475,"l":14.45,"n":20,"o":14.45,"t":"2026-10-09T17:45:00Z","v":2208,"vw":14.451192},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-09T18:15:00Z","v":100,"vw":14.4},{"c":14.31,"h":14.34,"l":14.31,"n":7,"o":14.34,"t":"2026-10-09T18:45:00Z","v":10474,"vw":14.317161},{"c":14.3617,"h":14.3705,"l":14.35,"n":8,"o":14.3705,"t":"2026-10-09T19:15:00Z","v":932,"vw":14.359044},{"c":14.39,"h":14.39,"l":14.25,"n":5,"o":14.25,"t":"2026-10-12T13:30:00Z","v":1708,"vw":14.332392},{"c":14.41,"h":14.41,"l":14.41,"n":3,"o":14.41,"t":"2026-10-12T13:45:00Z","v":272,"vw":14.41},{"c":14.4513,"h":14.47,"l":14.4513,"n":4,"o":14.47,"t":"2026-10-12T14:15:00Z","v":918,"vw":14.455456},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-12T14:30:00Z","v":214,"vw":14.5},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-12T14:45:00Z","v":175,"vw":14.33},{"c":14.365,"h":14.365,"l":14.34,"n":2,"o":14.34,"t":"2026-10-12T15:00:00Z","v":200,"vw":14.3525},{"c":14.385,"h":14.385,"l":14.385,"n":1,"o":14.385,"t":"2026-10-12T15:15:00Z","v":130,"vw":14.385},{"c":14.3416,"h":14.39,"l":14.3416,"n":4,"o":14.39,"t":"2026-10-12T15:45:00Z","v":539,"vw":14.376745},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-10-12T16:30:00Z","v":122,"vw":14.43},{"c":14.29,"h":14.29,"l":14.27,"n":6,"o":14.27,"t":"2026-10-12T18:00:00Z","v":469,"vw":14.281111},{"c":14.31,"h":14.31,"l":14.28,"n":3,"o":14.28,"t":"2026-10-12T18:15:00Z","v":4222,"vw":14.3},{"c":14.3009,"h":14.3009,"l":14.3009,"n":2,"o":14.3009,"t":"2026-10-12T19:00:00Z","v":126,"vw":14.3009},{"c":14.3549,"h":14.3549,"l":14.3549,"n":2,"o":14.3549,"t":"2026-10-12T19:15:00Z","v":103,"vw":14.3549},{"c":14.41,"h":14.41,"l":14.41,"n":3,"o":14.41,"t":"2026-10-12T19:30:00Z","v":131,"vw":14.41},{"c":14.665,"h":14.78,"l":14.47,"n":21,"o":14.47,"t":"2026-10-13T13:30:00Z","v":1778,"vw":14.687017},{"c":14.5701,"h":14.69,"l":14.57,"n":10,"o":14.665,"t":"2026-10-13T13:45:00Z","v":821,"vw":14.61936},{"c":14.82,"h":14.82,"l":14.82,"n":4,"o":14.82,"t":"2026-10-13T14:00:00Z","v":141,"vw":14.82},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-13T14:30:00Z","v":700,"vw":14.83},{"c":14.73,"h":14.81,"l":14.73,"n":22,"o":14.81,"t":"2026-10-13T15:00:00Z","v":3193,"vw":14.788865},{"c":14.7399,"h":14.74,"l":14.7399,"n":16,"o":14.74,"t":"2026-10-13T15:30:00Z","v":3256,"vw":14.73995},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-13T15:45:00Z","v":100,"vw":14.68},{"c":14.7501,"h":14.7501,"l":14.7501,"n":1,"o":14.7501,"t":"2026-10-13T16:00:00Z","v":103,"vw":14.7501},{"c":14.73,"h":14.73,"l":14.73,"n":4,"o":14.73,"t":"2026-10-13T16:15:00Z","v":384,"vw":14.73},{"c":14.655,"h":14.655,"l":14.655,"n":2,"o":14.655,"t":"2026-10-13T17:00:00Z","v":277,"vw":14.655},{"c":14.615,"h":14.615,"l":14.615,"n":1,"o":14.615,"t":"2026-10-13T17:30:00Z","v":231,"vw":14.615},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-13T18:00:00Z","v":100,"vw":14.64},{"c":14.5791,"h":14.5791,"l":14.5791,"n":1,"o":14.5791,"t":"2026-10-13T18:15:00Z","v":131,"vw":14.5791},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-13T19:45:00Z","v":277,"vw":14.62},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-14T13:15:00Z","v":1400,"vw":14.46},{"c":14.3754,"h":14.3754,"l":14.33,"n":12,"o":14.33,"t":"2026-10-14T13:30:00Z","v":1664,"vw":14.352561},{"c":14.2399,"h":14.2399,"l":14.2399,"n":2,"o":14.2399,"t":"2026-10-14T14:00:00Z","v":166,"vw":14.2399},{"c":14.09,"h":14.09,"l":14.09,"n":3,"o":14.09,"t":"2026-10-14T14:15:00Z","v":133,"vw":14.09},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-14T14:30:00Z","v":160,"vw":14.08},{"c":14,"h":14.06,"l":14,"n":4,"o":14.06,"t":"2026-10-14T15:00:00Z","v":1501,"vw":14.052},{"c":13.99,"h":13.99,"l":13.99,"n":5,"o":13.99,"t":"2026-10-14T15:45:00Z","v":3649,"vw":13.99},{"c":14.02,"h":14.02,"l":14,"n":2,"o":14,"t":"2026-10-14T16:00:00Z","v":248,"vw":14.011935},{"c":14.0624,"h":14.0624,"l":14.0624,"n":2,"o":14.0624,"t":"2026-10-14T17:30:00Z","v":356,"vw":14.0624},{"c":13.9365,"h":13.9365,"l":13.9365,"n":4,"o":13.9365,"t":"2026-10-14T18:15:00Z","v":444,"vw":13.9365},{"c":13.9542,"h":13.9542,"l":13.9379,"n":2,"o":13.9379,"t":"2026-10-14T18:30:00Z","v":229,"vw":13.945018},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-14T19:45:00Z","v":163,"vw":14.02},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-15T12:45:00Z","v":100,"vw":13.92},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-15T13:15:00Z","v":1400,"vw":13.69},{"c":13.6,"h":13.6,"l":13.43,"n":14,"o":13.47,"t":"2026-10-15T13:30:00Z","v":1702,"vw":13.473947},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-15T13:45:00Z","v":200,"vw":13.4},{"c":13.8,"h":13.87,"l":13.8,"n":7,"o":13.87,"t":"2026-10-15T14:00:00Z","v":5070,"vw":13.867536},{"c":13.79,"h":13.79,"l":13.76,"n":3,"o":13.76,"t":"2026-10-15T14:15:00Z","v":800,"vw":13.76375},{"c":14.205,"h":14.205,"l":14.1501,"n":2,"o":14.1501,"t":"2026-10-15T15:00:00Z","v":200,"vw":14.17755},{"c":14.245,"h":14.245,"l":14.245,"n":1,"o":14.245,"t":"2026-10-15T15:30:00Z","v":1000,"vw":14.245},{"c":14.265,"h":14.265,"l":14.24,"n":2,"o":14.24,"t":"2026-10-15T15:45:00Z","v":236,"vw":14.2525},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-15T17:15:00Z","v":300,"vw":14.24},{"c":14.215,"h":14.23,"l":14.215,"n":4,"o":14.23,"t":"2026-10-15T18:00:00Z","v":302,"vw":14.220576},{"c":14.13,"h":14.13,"l":14.13,"n":3,"o":14.13,"t":"2026-10-15T18:15:00Z","v":540,"vw":14.13},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-15T18:30:00Z","v":107,"vw":14.15},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-15T19:00:00Z","v":100,"vw":14.26},{"c":14.2501,"h":14.2501,"l":14.24,"n":5,"o":14.24,"t":"2026-10-15T19:15:00Z","v":885,"vw":14.244381},{"c":14.245,"h":14.245,"l":14.245,"n":1,"o":14.245,"t":"2026-10-15T19:45:00Z","v":230,"vw":14.245},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-16T13:15:00Z","v":3500,"vw":14.2},{"c":14.0921,"h":14.0921,"l":14.0921,"n":1,"o":14.0921,"t":"2026-10-16T13:45:00Z","v":100,"vw":14.0921},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-16T14:00:00Z","v":100,"vw":14.06},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-16T15:15:00Z","v":1000,"vw":13.94},{"c":13.82,"h":13.82,"l":13.82,"n":3,"o":13.82,"t":"2026-10-16T16:00:00Z","v":1660,"vw":13.82},{"c":13.88,"h":13.88,"l":13.86,"n":2,"o":13.86,"t":"2026-10-16T16:15:00Z","v":235,"vw":13.871404},{"c":13.815,"h":13.815,"l":13.815,"n":1,"o":13.815,"t":"2026-10-16T17:00:00Z","v":100,"vw":13.815},{"c":13.63,"h":13.7,"l":13.63,"n":4,"o":13.7,"t":"2026-10-16T17:15:00Z","v":650,"vw":13.688333},{"c":13.92,"h":13.92,"l":13.73,"n":2,"o":13.73,"t":"2026-10-16T17:30:00Z","v":803,"vw":13.754371},{"c":13.738,"h":13.738,"l":13.738,"n":1,"o":13.738,"t":"2026-10-16T17:45:00Z","v":100,"vw":13.738},{"c":13.7282,"h":13.7282,"l":13.7282,"n":1,"o":13.7282,"t":"2026-10-16T18:00:00Z","v":200,"vw":13.7282},{"c":13.6801,"h":13.8,"l":13.68,"n":6,"o":13.8,"t":"2026-10-16T18:30:00Z","v":550,"vw":13.70404},{"c":13.8233,"h":13.8233,"l":13.8233,"n":1,"o":13.8233,"t":"2026-10-16T19:45:00Z","v":332,"vw":13.8233},{"c":14.03,"h":14.13,"l":14.03,"n":19,"o":14.13,"t":"2026-10-19T13:30:00Z","v":909,"vw":14.051875},{"c":14.1,"h":14.1,"l":14.1,"n":4,"o":14.1,"t":"2026-10-19T15:30:00Z","v":2165,"vw":14.1},{"c":13.9899,"h":13.9899,"l":13.9899,"n":3,"o":13.9899,"t":"2026-10-19T16:15:00Z","v":1532,"vw":13.9899},{"c":13.9699,"h":13.9699,"l":13.9699,"n":1,"o":13.9699,"t":"2026-10-19T19:00:00Z","v":416,"vw":13.9699},{"c":13.9455,"h":13.9455,"l":13.92,"n":4,"o":13.92,"t":"2026-10-19T19:15:00Z","v":727,"vw":13.923686},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T12:00:00Z","v":341,"vw":13.9},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-20T13:30:00Z","v":113,"vw":13.9},{"c":13.88,"h":13.88,"l":13.88,"n":4,"o":13.88,"t":"2026-10-20T13:45:00Z","v":776,"vw":13.88},{"c":14.3,"h":14.3,"l":14.23,"n":6,"o":14.23,"t":"2026-10-20T14:00:00Z","v":408,"vw":14.253891},{"c":14.275,"h":14.275,"l":14.275,"n":3,"o":14.275,"t":"2026-10-20T14:15:00Z","v":112,"vw":14.275},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-20T15:00:00Z","v":100,"vw":14.3},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-20T15:15:00Z","v":150,"vw":14.14},{"c":14.1007,"h":14.1007,"l":14.1007,"n":1,"o":14.1007,"t":"2026-10-20T15:30:00Z","v":100,"vw":14.1007},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-20T15:45:00Z","v":100,"vw":14.04},{"c":14.11,"h":14.1532,"l":14.11,"n":4,"o":14.1532,"t":"2026-10-20T16:00:00Z","v":286,"vw":14.1316},{"c":14.1549,"h":14.1549,"l":14.1549,"n":1,"o":14.1549,"t":"2026-10-20T16:30:00Z","v":481,"vw":14.1549},{"c":14.1671,"h":14.1671,"l":14.1671,"n":1,"o":14.1671,"t":"2026-10-20T16:45:00Z","v":280,"vw":14.1671},{"c":14.1619,"h":14.1619,"l":14.1619,"n":1,"o":14.1619,"t":"2026-10-20T17:15:00Z","v":124,"vw":14.1619},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T17:45:00Z","v":200,"vw":14.2},{"c":14.091,"h":14.091,"l":14.091,"n":2,"o":14.091,"t":"2026-10-20T19:45:00Z","v":2350,"vw":14.091},{"c":14.4,"h":14.4,"l":14.34,"n":5,"o":14.37,"t":"2026-10-21T13:15:00Z","v":7000,"vw":14.37},{"c":14.3,"h":14.3,"l":14.3,"n":6,"o":14.3,"t":"2026-10-21T13:30:00Z","v":335,"vw":14.3},{"c":14.465,"h":14.5,"l":14.405,"n":8,"o":14.405,"t":"2026-10-21T13:45:00Z","v":3116,"vw":14.495},{"c":14.4,"h":14.4,"l":14.38,"n":2,"o":14.38,"t":"2026-10-21T14:00:00Z","v":282,"vw":14.387092},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-10-21T14:15:00Z","v":700,"vw":14.54},{"c":14.86,"h":14.86,"l":14.63,"n":8,"o":14.63,"t":"2026-10-21T14:30:00Z","v":2174,"vw":14.768338},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-21T14:45:00Z","v":104,"vw":14.73},{"c":14.8899,"h":14.8899,"l":14.8051,"n":2,"o":14.8051,"t":"2026-10-21T15:15:00Z","v":897,"vw":14.826182},{"c":14.84,"h":14.87,"l":14.84,"n":2,"o":14.87,"t":"2026-10-21T15:45:00Z","v":400,"vw":14.855},{"c":14.825,"h":14.825,"l":14.74,"n":10,"o":14.8,"t":"2026-10-21T16:00:00Z","v":3972,"vw":14.75611},{"c":14.8001,"h":14.835,"l":14.8001,"n":2,"o":14.835,"t":"2026-10-21T16:15:00Z","v":439,"vw":14.822678},{"c":14.9133,"h":14.9133,"l":14.9133,"n":2,"o":14.9133,"t":"2026-10-21T16:30:00Z","v":325,"vw":14.9133},{"c":14.86,"h":14.86,"l":14.86,"n":9,"o":14.86,"t":"2026-10-21T16:45:00Z","v":2002,"vw":14.86},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-21T19:15:00Z","v":100,"vw":14.73},{"c":14.795,"h":14.795,"l":14.795,"n":1,"o":14.795,"t":"2026-10-21T19:30:00Z","v":100,"vw":14.795},{"c":14.83,"h":14.83,"l":14.83,"n":3,"o":14.83,"t":"2026-10-21T20:00:00Z","v":767,"vw":14.83},{"c":13.785,"h":13.96,"l":13.785,"n":11,"o":13.96,"t":"2026-10-22T13:30:00Z","v":2110,"vw":13.933464},{"c":13.72,"h":13.72,"l":13.7,"n":8,"o":13.71,"t":"2026-10-22T13:45:00Z","v":857,"vw":13.712512},{"c":13.83,"h":13.83,"l":13.79,"n":4,"o":13.79,"t":"2026-10-22T14:15:00Z","v":334,"vw":13.817616},{"c":13.83,"h":13.83,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T14:30:00Z","v":845,"vw":13.82875},{"c":13.8,"h":13.83,"l":13.8,"n":12,"o":13.83,"t":"2026-10-22T15:00:00Z","v":2705,"vw":13.826672},{"c":13.805,"h":13.805,"l":13.805,"n":1,"o":13.805,"t":"2026-10-22T15:15:00Z","v":300,"vw":13.805},{"c":13.8399,"h":13.8399,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T16:00:00Z","v":1380,"vw":13.832228},{"c":13.72,"h":13.8,"l":13.72,"n":5,"o":13.8,"t":"2026-10-22T16:30:00Z","v":2101,"vw":13.792538},{"c":13.63,"h":13.72,"l":13.63,"n":12,"o":13.72,"t":"2026-10-22T16:45:00Z","v":669,"vw":13.673344},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-22T17:00:00Z","v":131,"vw":13.63},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-22T18:00:00Z","v":1000,"vw":13.65},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-10-22T18:15:00Z","v":305,"vw":13.67},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-22T19:30:00Z","v":157,"vw":13.7},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-22T19:45:00Z","v":334,"vw":13.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.30913987405940474,"strike":20.63440503762381,"iv":1.1875851165634923,"gamma":0.05090687723084634,"theta":-0.018782302094431807,"vega":0.008997688375341777,"rho":0.0013582750359006828,"breakevenPct":52.22922765598831},{"delta":0.2,"premium":0.3577497477689418,"strike":17.845005044621164,"iv":0.9363473996983395,"gamma":0.07754312994791135,"theta":-0.01785763704506459,"vega":0.010798193624813084,"rho":0.0018492706535495368,"breakevenPct":32.30765445591339},{"delta":0.25,"premium":0.3805313393776292,"strike":16.221253575105166,"iv":0.7330694475806261,"gamma":0.11333848206196187,"theta":-0.015978574509980775,"vega":0.012263558033275548,"rho":0.0023559106760538424,"breakevenPct":20.670922993209693},{"delta":0.3,"premium":0.48092905108648476,"strike":15.646903163045051,"iv":0.7082294655048302,"gamma":0.12488942228500209,"theta":-0.016708864255314197,"vega":0.013254164330464908,"rho":0.0028144512214519314,"breakevenPct":17.22597354342986},{"delta":0.35,"premium":0.5998450737050602,"strike":15.250516420983132,"iv":0.7222432734062822,"gamma":0.130778256669192,"theta":-0.01817402096161677,"vega":0.014201367559346704,"rho":0.00326138963607972,"breakevenPct":15.209163423837897},{"delta":0.4,"premium":0.7151268834258526,"strike":14.854084060269628,"iv":0.7225493259318001,"gamma":0.1371994448850119,"theta":-0.019027042030134812,"vega":0.014902141157811261,"rho":0.0037115970726040205,"breakevenPct":13.165606260370266},{"delta":0.45,"premium":0.8241673275178429,"strike":14.457573354480571,"iv":0.6993137985725615,"gamma":0.14453489294210944,"theta":-0.018828786677240285,"vega":0.0151796986518636,"rho":0.004167418698907113,"breakevenPct":11.07611395633356},{"delta":0.5,"premium":0.9332077716098333,"strike":14.061062648691514,"iv":0.6760782712133228,"gamma":0.15187034099920696,"theta":-0.018630531324345757,"vega":0.01545725614591594,"rho":0.004623240325210205,"breakevenPct":8.986621652296853},{"delta":0.55,"premium":1.1787249666221629,"strike":13.661148197596795,"iv":0.6806098531375167,"gamma":0.14344437917222963,"theta":-0.017718985313751667,"vega":0.014618985313751668,"rho":0.0049781665008243265,"breakevenPct":7.8643772975451105},{"delta":0.6,"premium":1.449085447263017,"strike":13.260614152202937,"iv":0.6901959679572763,"gamma":0.13214931909212285,"theta":-0.016677596795727636,"vega":0.013577596795727637,"rho":0.005314726365083717,"breakevenPct":6.918204082497728},{"delta":0.65,"premium":1.7194459279038719,"strike":12.860080106809079,"iv":0.699782082777036,"gamma":0.12085425901201602,"theta":-0.015636208277703605,"vega":0.012536208277703605,"rho":0.005651286229343108,"breakevenPct":5.972030867450344},{"delta":0.7,"premium":1.989806408544726,"strike":12.459546061415221,"iv":0.7093681975967957,"gamma":0.10955919893190923,"theta":-0.014594819759679575,"vega":0.011494819759679574,"rho":0.005987846093602499,"breakevenPct":5.025857652402961},{"delta":0.75,"premium":2.260166889185581,"strike":12.059012016021361,"iv":0.7189543124165554,"gamma":0.09826413885180241,"theta":-0.01355343124165554,"vega":0.010453431241655542,"rho":0.0063244059578618905,"breakevenPct":4.079684437355577},{"delta":0.8,"premium":2.5305273698264354,"strike":11.658477970627503,"iv":0.7285404272363151,"gamma":0.08696907877169559,"theta":-0.012512042723631506,"vega":0.009412042723631508,"rho":0.006660965822121282,"breakevenPct":3.133511222308192},{"delta":0.85,"premium":2.80088785046729,"strike":11.257943925233645,"iv":0.7381265420560748,"gamma":0.0756740186915888,"theta":-0.011470654205607477,"vega":0.008370654205607477,"rho":0.006997525686380672,"breakevenPct":2.1873380072608093}],"put":[{"delta":0.1,"premium":0.3419986639726102,"strike":8.679946558904408,"iv":1.5519007733275574,"gamma":0.02956661078460806,"theta":-0.01794439011864776,"vega":0.006765518520589389,"rho":-0.0013718048554907073,"breakevenPct":39.3951991587975},{"delta":0.15,"premium":0.4022695053701908,"strike":10.363593404935877,"iv":1.1610245006413458,"gamma":0.052484647823986166,"theta":-0.017670370037163926,"vega":0.00896503180064628,"rho":-0.001974939695915099,"breakevenPct":27.59560761769102},{"delta":0.2,"premium":0.48956640616649544,"strike":11.316531249331964,"iv":0.9968248054991327,"gamma":0.07317906241562165,"theta":-0.018101985884329003,"vega":0.01074221712127372,"rho":-0.002598304904044891,"breakevenPct":21.303652133207326},{"delta":0.25,"premium":0.5860465190118747,"strike":12.031561482891071,"iv":0.8908475044800845,"gamma":0.09223469248106989,"theta":-0.018478518771037712,"vega":0.012252214666488428,"rho":-0.0032275898639794426,"breakevenPct":16.807688935962634},{"delta":0.3,"premium":0.7453291698521591,"strike":12.486654771006169,"iv":0.8752706696680147,"gamma":0.10156989338282275,"theta":-0.019569440401189162,"vega":0.013308504766822812,"rho":-0.0038947188224645016,"breakevenPct":14.657574185347979},{"delta":0.35,"premium":0.9046118206924436,"strike":12.941748059121267,"iv":0.859693834855945,"gamma":0.11090509428457564,"theta":-0.020660362031340612,"vega":0.014364794867157199,"rho":-0.004561847780949561,"breakevenPct":12.507459434733326}]},"raw":{"call":[{"delta":0.15,"premium":0.30913987405940474,"strike":20.63440503762381,"iv":1.1875851165634923,"gamma":0.05090687723084634,"theta":-0.018782302094431807,"vega":0.008997688375341777,"rho":0.0013582750359006828,"breakevenPct":52.22922765598831},{"delta":0.2,"premium":0.3577497477689418,"strike":17.845005044621164,"iv":0.9363473996983395,"gamma":0.07754312994791135,"theta":-0.01785763704506459,"vega":0.010798193624813084,"rho":0.0018492706535495368,"breakevenPct":32.30765445591339},{"delta":0.25,"premium":0.3805313393776292,"strike":16.221253575105166,"iv":0.7330694475806261,"gamma":0.11333848206196187,"theta":-0.015978574509980775,"vega":0.012263558033275548,"rho":0.0023559106760538424,"breakevenPct":20.670922993209693},{"delta":0.3,"premium":0.48092905108648476,"strike":15.646903163045051,"iv":0.7082294655048302,"gamma":0.12488942228500209,"theta":-0.016708864255314197,"vega":0.013254164330464908,"rho":0.0028144512214519314,"breakevenPct":17.22597354342986},{"delta":0.35,"premium":0.5998450737050602,"strike":15.250516420983132,"iv":0.7222432734062822,"gamma":0.130778256669192,"theta":-0.01817402096161677,"vega":0.014201367559346704,"rho":0.00326138963607972,"breakevenPct":15.209163423837897},{"delta":0.4,"premium":0.7151268834258526,"strike":14.854084060269628,"iv":0.7225493259318001,"gamma":0.1371994448850119,"theta":-0.019027042030134812,"vega":0.014902141157811261,"rho":0.0037115970726040205,"breakevenPct":13.165606260370266},{"delta":0.45,"premium":0.8241673275178429,"strike":14.457573354480571,"iv":0.6993137985725615,"gamma":0.14453489294210944,"theta":-0.018828786677240285,"vega":0.0151796986518636,"rho":0.004167418698907113,"breakevenPct":11.07611395633356},{"delta":0.5,"premium":0.9332077716098333,"strike":14.061062648691514,"iv":0.6760782712133228,"gamma":0.15187034099920696,"theta":-0.018630531324345757,"vega":0.01545725614591594,"rho":0.004623240325210205,"breakevenPct":8.986621652296853},{"delta":0.55,"premium":1.1787249666221629,"strike":13.661148197596795,"iv":0.6806098531375167,"gamma":0.14344437917222963,"theta":-0.017718985313751667,"vega":0.014618985313751668,"rho":0.0049781665008243265,"breakevenPct":7.8643772975451105},{"delta":0.6,"premium":1.449085447263017,"strike":13.260614152202937,"iv":0.6901959679572763,"gamma":0.13214931909212285,"theta":-0.016677596795727636,"vega":0.013577596795727637,"rho":0.005314726365083717,"breakevenPct":6.918204082497728},{"delta":0.65,"premium":1.7194459279038719,"strike":12.860080106809079,"iv":0.699782082777036,"gamma":0.12085425901201602,"theta":-0.015636208277703605,"vega":0.012536208277703605,"rho":0.005651286229343108,"breakevenPct":5.972030867450344},{"delta":0.7,"premium":1.989806408544726,"strike":12.459546061415221,"iv":0.7093681975967957,"gamma":0.10955919893190923,"theta":-0.014594819759679575,"vega":0.011494819759679574,"rho":0.005987846093602499,"breakevenPct":5.025857652402961},{"delta":0.75,"premium":2.260166889185581,"strike":12.059012016021361,"iv":0.7189543124165554,"gamma":0.09826413885180241,"theta":-0.01355343124165554,"vega":0.010453431241655542,"rho":0.0063244059578618905,"breakevenPct":4.079684437355577},{"delta":0.8,"premium":2.5305273698264354,"strike":11.658477970627503,"iv":0.7285404272363151,"gamma":0.08696907877169559,"theta":-0.012512042723631506,"vega":0.009412042723631508,"rho":0.006660965822121282,"breakevenPct":3.133511222308192},{"delta":0.85,"premium":2.80088785046729,"strike":11.257943925233645,"iv":0.7381265420560748,"gamma":0.0756740186915888,"theta":-0.011470654205607477,"vega":0.008370654205607477,"rho":0.006997525686380672,"breakevenPct":2.1873380072608093}],"put":[{"delta":0.1,"premium":0.3419986639726102,"strike":8.679946558904408,"iv":1.5519007733275574,"gamma":0.02956661078460806,"theta":-0.01794439011864776,"vega":0.006765518520589389,"rho":-0.0013718048554907073,"breakevenPct":39.3951991587975},{"delta":0.15,"premium":0.4022695053701908,"strike":10.363593404935877,"iv":1.1610245006413458,"gamma":0.052484647823986166,"theta":-0.017670370037163926,"vega":0.00896503180064628,"rho":-0.001974939695915099,"breakevenPct":27.59560761769102},{"delta":0.2,"premium":0.48956640616649544,"strike":11.316531249331964,"iv":0.9968248054991327,"gamma":0.07317906241562165,"theta":-0.018101985884329003,"vega":0.01074221712127372,"rho":-0.002598304904044891,"breakevenPct":21.303652133207326},{"delta":0.25,"premium":0.5860465190118747,"strike":12.031561482891071,"iv":0.8908475044800845,"gamma":0.09223469248106989,"theta":-0.018478518771037712,"vega":0.012252214666488428,"rho":-0.0032275898639794426,"breakevenPct":16.807688935962634},{"delta":0.3,"premium":0.7453291698521591,"strike":12.486654771006169,"iv":0.8752706696680147,"gamma":0.10156989338282275,"theta":-0.019569440401189162,"vega":0.013308504766822812,"rho":-0.0038947188224645016,"breakevenPct":14.657574185347979},{"delta":0.35,"premium":0.9046118206924436,"strike":12.941748059121267,"iv":0.859693834855945,"gamma":0.11090509428457564,"theta":-0.020660362031340612,"vega":0.014364794867157199,"rho":-0.004561847780949561,"breakevenPct":12.507459434733326}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}