{"symbol":"NREF","url":"https://intraalpha.com/companies/NREF","capturedAt":"2026-10-23T21:06:17.996Z","state":"ready","quote":{"symbol":"NREF","last_price":15.61,"prev_close":15.81,"regular_close":15.61,"change":-0.2,"change_pct":-1.265,"regular_change":-0.2,"regular_change_pct":-1.265,"extended_change":0,"extended_change_pct":0,"bid":15,"ask":15.65,"bid_size":100,"ask_size":300,"volume":40588,"vwap":15.595883,"open":15.72,"high":15.735,"low":15.4013,"close":15.61,"trade_count":721,"last_trade_at":"2026-10-23T20:10:00.002124045Z","last_quote_at":"2026-10-23T20:00:17.778996455Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T17:06:08.476711132-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"NREF","fetched_at":"2026-10-23T21:06:17.536809+00:00","name":"Nexpoint Real Estate Finance Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"NexPoint Real Estate Finance, Inc. is a real estate finance company in the United States. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":364170000,"ebitda":null,"pe_ratio":6.64,"peg_ratio":null,"book_value":20.14,"dividend_per_share":2,"dividend_yield":0.131,"eps":2.38,"revenue_ttm":151295000,"gross_profit_ttm":150032000,"profit_margin":0.666,"operating_margin_ttm":0.633,"return_on_assets_ttm":0.0213,"return_on_equity_ttm":0.149,"quarterly_earnings_growth":-0.468,"quarterly_revenue_growth":-0.137,"analyst_target_price":16.25,"analyst_number":0,"beta":1.142,"fifty_two_week_high":17.89,"fifty_two_week_low":10.84,"fifty_day_ma":16.39,"two_hundred_day_ma":15.37,"shares_outstanding":18848000,"forward_pe":null,"price_to_sales":2.407,"price_to_book":0.785,"ev_to_revenue":31.85,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T21:06:17.536809+00:00"},"optionObservedAt":"2026-10-23T19:55:01.213Z","bars":[{"c":15.51,"h":15.52,"l":15.42,"n":24,"o":15.43,"t":"2026-10-16T13:30:00Z","v":4465,"vw":15.471594},{"c":15.44,"h":15.44,"l":15.3943,"n":4,"o":15.3943,"t":"2026-10-16T14:10:00Z","v":302,"vw":15.409533},{"c":15.647,"h":15.647,"l":15.647,"n":2,"o":15.647,"t":"2026-10-16T14:45:00Z","v":236,"vw":15.647},{"c":15.525,"h":15.59,"l":15.525,"n":13,"o":15.59,"t":"2026-10-16T14:50:00Z","v":523,"vw":15.556401},{"c":15.535,"h":15.535,"l":15.535,"n":5,"o":15.535,"t":"2026-10-16T15:05:00Z","v":823,"vw":15.535},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-16T15:30:00Z","v":513,"vw":15.39},{"c":15.545,"h":15.545,"l":15.545,"n":2,"o":15.545,"t":"2026-10-16T15:40:00Z","v":178,"vw":15.545},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-16T15:45:00Z","v":114,"vw":15.7},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-16T16:00:00Z","v":104,"vw":15.69},{"c":15.545,"h":15.545,"l":15.545,"n":4,"o":15.545,"t":"2026-10-16T16:10:00Z","v":1156,"vw":15.545},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-16T16:20:00Z","v":100,"vw":15.55},{"c":15.55,"h":15.55,"l":15.54,"n":6,"o":15.54,"t":"2026-10-16T16:25:00Z","v":2187,"vw":15.549501},{"c":15.545,"h":15.545,"l":15.545,"n":1,"o":15.545,"t":"2026-10-16T16:30:00Z","v":100,"vw":15.545},{"c":15.545,"h":15.545,"l":15.465,"n":9,"o":15.465,"t":"2026-10-16T16:40:00Z","v":345,"vw":15.505},{"c":15.38,"h":15.47,"l":15.38,"n":47,"o":15.47,"t":"2026-10-16T16:45:00Z","v":2714,"vw":15.407606},{"c":15.5,"h":15.5,"l":15.4,"n":12,"o":15.4,"t":"2026-10-16T16:50:00Z","v":734,"vw":15.420408},{"c":15.49,"h":15.5099,"l":15.34,"n":16,"o":15.47,"t":"2026-10-16T17:15:00Z","v":3366,"vw":15.46853},{"c":15.34,"h":15.5,"l":15.34,"n":6,"o":15.34,"t":"2026-10-16T17:20:00Z","v":473,"vw":15.38},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-16T17:30:00Z","v":100,"vw":15.47},{"c":15.5,"h":15.51,"l":15.425,"n":16,"o":15.5,"t":"2026-10-16T17:40:00Z","v":2466,"vw":15.479982},{"c":15.445,"h":15.445,"l":15.445,"n":1,"o":15.445,"t":"2026-10-16T17:50:00Z","v":100,"vw":15.445},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-16T17:55:00Z","v":105,"vw":15.22},{"c":15.47,"h":15.47,"l":15.365,"n":3,"o":15.365,"t":"2026-10-16T18:05:00Z","v":208,"vw":15.4175},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-16T18:10:00Z","v":200,"vw":15.35},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-16T18:30:00Z","v":100,"vw":15.46},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-16T19:05:00Z","v":123,"vw":15.41},{"c":15.46,"h":15.46,"l":15.46,"n":6,"o":15.46,"t":"2026-10-16T19:15:00Z","v":397,"vw":15.46},{"c":15.46,"h":15.46,"l":15.46,"n":5,"o":15.46,"t":"2026-10-16T19:20:00Z","v":124,"vw":15.46},{"c":15.47,"h":15.47,"l":15.47,"n":11,"o":15.47,"t":"2026-10-16T19:25:00Z","v":197,"vw":15.47},{"c":15.44,"h":15.51,"l":15.44,"n":32,"o":15.46,"t":"2026-10-16T19:30:00Z","v":2314,"vw":15.461567},{"c":15.415,"h":15.44,"l":15.415,"n":35,"o":15.43,"t":"2026-10-16T19:35:00Z","v":967,"vw":15.428333},{"c":15.51,"h":15.51,"l":15.51,"n":16,"o":15.51,"t":"2026-10-16T19:45:00Z","v":598,"vw":15.51},{"c":15.52,"h":15.6599,"l":15.47,"n":18,"o":15.6599,"t":"2026-10-16T19:50:00Z","v":830,"vw":15.532475},{"c":15.52,"h":15.52,"l":15.41,"n":153,"o":15.47,"t":"2026-10-16T19:55:00Z","v":10031,"vw":15.465082},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-10-16T20:00:00Z","v":6718,"vw":15.42},{"c":15.24,"h":15.48,"l":15.24,"n":15,"o":15.4,"t":"2026-10-19T13:30:00Z","v":1821,"vw":15.312166},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-19T14:05:00Z","v":275,"vw":15.67},{"c":15.455,"h":15.455,"l":15.455,"n":4,"o":15.455,"t":"2026-10-19T14:10:00Z","v":131,"vw":15.455},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-19T14:15:00Z","v":1000,"vw":15.21},{"c":15.39,"h":15.39,"l":15.26,"n":25,"o":15.33,"t":"2026-10-19T14:25:00Z","v":1652,"vw":15.31549},{"c":15.335,"h":15.335,"l":15.27,"n":5,"o":15.27,"t":"2026-10-19T14:35:00Z","v":3145,"vw":15.330513},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-19T14:55:00Z","v":250,"vw":15.37},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-19T15:05:00Z","v":100,"vw":15.4},{"c":15.3001,"h":15.5299,"l":15.3001,"n":22,"o":15.5,"t":"2026-10-19T15:10:00Z","v":4717,"vw":15.464142},{"c":15.52,"h":15.52,"l":15.415,"n":8,"o":15.415,"t":"2026-10-19T15:15:00Z","v":1646,"vw":15.431026},{"c":15.5,"h":15.5,"l":15.5,"n":7,"o":15.5,"t":"2026-10-19T15:20:00Z","v":196,"vw":15.5},{"c":15.5299,"h":15.5299,"l":15.5299,"n":2,"o":15.5299,"t":"2026-10-19T15:45:00Z","v":131,"vw":15.5299},{"c":15.415,"h":15.52,"l":15.415,"n":6,"o":15.52,"t":"2026-10-19T15:50:00Z","v":609,"vw":15.482298},{"c":15.26,"h":15.405,"l":15.26,"n":35,"o":15.405,"t":"2026-10-19T16:10:00Z","v":2081,"vw":15.3112},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-19T16:20:00Z","v":157,"vw":15.26},{"c":15.26,"h":15.26,"l":15.26,"n":6,"o":15.26,"t":"2026-10-19T16:30:00Z","v":448,"vw":15.26},{"c":15.2396,"h":15.2396,"l":15.2396,"n":2,"o":15.2396,"t":"2026-10-19T16:35:00Z","v":380,"vw":15.2396},{"c":15.1656,"h":15.1656,"l":15.1656,"n":2,"o":15.1656,"t":"2026-10-19T16:40:00Z","v":331,"vw":15.1656},{"c":15.3714,"h":15.3714,"l":15.3714,"n":4,"o":15.3714,"t":"2026-10-19T16:50:00Z","v":910,"vw":15.3714},{"c":15.284,"h":15.284,"l":15.284,"n":1,"o":15.284,"t":"2026-10-19T16:55:00Z","v":118,"vw":15.284},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-19T17:15:00Z","v":678,"vw":15.26},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-10-19T17:20:00Z","v":206,"vw":15.26},{"c":15.355,"h":15.355,"l":15.26,"n":4,"o":15.26,"t":"2026-10-19T17:30:00Z","v":309,"vw":15.291667},{"c":15.19,"h":15.285,"l":15.19,"n":9,"o":15.285,"t":"2026-10-19T17:35:00Z","v":7384,"vw":15.273486},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-19T17:45:00Z","v":200,"vw":15.24},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-10-19T18:30:00Z","v":146,"vw":15.23},{"c":15.23,"h":15.308,"l":15.23,"n":5,"o":15.308,"t":"2026-10-19T18:40:00Z","v":380,"vw":15.260727},{"c":15.23,"h":15.3,"l":15.23,"n":4,"o":15.3,"t":"2026-10-19T19:05:00Z","v":368,"vw":15.257576},{"c":15.2487,"h":15.2487,"l":15.2487,"n":4,"o":15.2487,"t":"2026-10-19T19:20:00Z","v":577,"vw":15.2487},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-10-19T19:35:00Z","v":323,"vw":15.24},{"c":15.22,"h":15.23,"l":15.21,"n":8,"o":15.21,"t":"2026-10-19T19:45:00Z","v":398,"vw":15.22},{"c":15.23,"h":15.26,"l":15.23,"n":23,"o":15.26,"t":"2026-10-19T19:50:00Z","v":710,"vw":15.245},{"c":15.13,"h":15.17,"l":15.09,"n":175,"o":15.17,"t":"2026-10-19T19:55:00Z","v":9030,"vw":15.141575},{"c":15.15,"h":15.15,"l":15.15,"n":8,"o":15.15,"t":"2026-10-19T20:00:00Z","v":6604,"vw":15.15},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-20T13:30:00Z","v":231,"vw":15.19},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-20T13:35:00Z","v":100,"vw":15.58},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-20T13:45:00Z","v":100,"vw":15.54},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-20T13:50:00Z","v":252,"vw":15.28},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-20T13:55:00Z","v":100,"vw":15.52},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-20T14:10:00Z","v":100,"vw":15.51},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-20T14:20:00Z","v":100,"vw":15.53},{"c":15.54,"h":15.54,"l":15.54,"n":3,"o":15.54,"t":"2026-10-20T14:25:00Z","v":200,"vw":15.54},{"c":15.53,"h":15.53,"l":15.51,"n":4,"o":15.51,"t":"2026-10-20T14:30:00Z","v":304,"vw":15.52},{"c":15.55,"h":15.57,"l":15.53,"n":20,"o":15.53,"t":"2026-10-20T14:35:00Z","v":1926,"vw":15.539174},{"c":15.475,"h":15.475,"l":15.475,"n":4,"o":15.475,"t":"2026-10-20T14:45:00Z","v":114,"vw":15.475},{"c":15.58,"h":15.58,"l":15.56,"n":39,"o":15.56,"t":"2026-10-20T14:50:00Z","v":3067,"vw":15.576913},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-20T14:55:00Z","v":101,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-10-20T15:05:00Z","v":100,"vw":15.59},{"c":15.585,"h":15.69,"l":15.585,"n":13,"o":15.69,"t":"2026-10-20T15:10:00Z","v":590,"vw":15.625009},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-20T15:35:00Z","v":101,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-20T15:50:00Z","v":104,"vw":15.59},{"c":15.6,"h":15.6,"l":15.4801,"n":17,"o":15.4801,"t":"2026-10-20T16:05:00Z","v":1853,"vw":15.552969},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-20T16:10:00Z","v":101,"vw":15.66},{"c":15.595,"h":15.595,"l":15.595,"n":2,"o":15.595,"t":"2026-10-20T16:15:00Z","v":105,"vw":15.595},{"c":15.595,"h":15.595,"l":15.595,"n":3,"o":15.595,"t":"2026-10-20T16:20:00Z","v":103,"vw":15.595},{"c":15.595,"h":15.595,"l":15.595,"n":2,"o":15.595,"t":"2026-10-20T16:35:00Z","v":101,"vw":15.595},{"c":15.6567,"h":15.6567,"l":15.6567,"n":1,"o":15.6567,"t":"2026-10-20T16:40:00Z","v":750,"vw":15.6567},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-20T16:45:00Z","v":100,"vw":15.68},{"c":15.66,"h":15.66,"l":15.51,"n":23,"o":15.595,"t":"2026-10-20T16:55:00Z","v":1383,"vw":15.589755},{"c":15.58,"h":15.58,"l":15.58,"n":4,"o":15.58,"t":"2026-10-20T17:00:00Z","v":152,"vw":15.58},{"c":15.55,"h":15.65,"l":15.55,"n":4,"o":15.65,"t":"2026-10-20T17:05:00Z","v":244,"vw":15.6},{"c":15.5332,"h":15.65,"l":15.5332,"n":7,"o":15.58,"t":"2026-10-20T17:25:00Z","v":872,"vw":15.566202},{"c":15.5001,"h":15.5001,"l":15.5001,"n":4,"o":15.5001,"t":"2026-10-20T17:40:00Z","v":324,"vw":15.5001},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-20T17:45:00Z","v":147,"vw":15.65},{"c":15.59,"h":15.59,"l":15.58,"n":9,"o":15.58,"t":"2026-10-20T17:50:00Z","v":745,"vw":15.581397},{"c":15.58,"h":15.58,"l":15.56,"n":8,"o":15.56,"t":"2026-10-20T18:00:00Z","v":905,"vw":15.56777},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-20T18:20:00Z","v":122,"vw":15.57},{"c":15.51,"h":15.54,"l":15.51,"n":19,"o":15.54,"t":"2026-10-20T18:25:00Z","v":741,"vw":15.53},{"c":15.55,"h":15.55,"l":15.47,"n":21,"o":15.5,"t":"2026-10-20T18:30:00Z","v":2461,"vw":15.527112},{"c":15.485,"h":15.55,"l":15.485,"n":4,"o":15.55,"t":"2026-10-20T18:55:00Z","v":253,"vw":15.5175},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-20T19:10:00Z","v":120,"vw":15.56},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-10-20T19:15:00Z","v":161,"vw":15.49},{"c":15.6,"h":15.6,"l":15.4995,"n":53,"o":15.4995,"t":"2026-10-20T19:20:00Z","v":6876,"vw":15.562251},{"c":15.43,"h":15.57,"l":15.43,"n":53,"o":15.56,"t":"2026-10-20T19:25:00Z","v":2028,"vw":15.542196},{"c":15.565,"h":15.565,"l":15.565,"n":4,"o":15.565,"t":"2026-10-20T19:35:00Z","v":119,"vw":15.565},{"c":15.63,"h":15.63,"l":15.43,"n":7,"o":15.43,"t":"2026-10-20T19:40:00Z","v":744,"vw":15.461646},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-10-20T19:45:00Z","v":220,"vw":15.63},{"c":15.54,"h":15.54,"l":15.54,"n":9,"o":15.54,"t":"2026-10-20T19:50:00Z","v":275,"vw":15.54},{"c":15.48,"h":15.65,"l":15.47,"n":84,"o":15.64,"t":"2026-10-20T19:55:00Z","v":3115,"vw":15.530807},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-10-20T20:00:00Z","v":10004,"vw":15.5},{"c":15.49,"h":15.7,"l":15.48,"n":5,"o":15.48,"t":"2026-10-21T13:30:00Z","v":737,"vw":15.511293},{"c":15.55,"h":15.56,"l":15.54,"n":13,"o":15.54,"t":"2026-10-21T14:00:00Z","v":990,"vw":15.544666},{"c":15.515,"h":15.515,"l":15.515,"n":5,"o":15.515,"t":"2026-10-21T14:05:00Z","v":171,"vw":15.515},{"c":15.495,"h":15.495,"l":15.495,"n":3,"o":15.495,"t":"2026-10-21T14:45:00Z","v":343,"vw":15.495},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-21T15:05:00Z","v":103,"vw":15.58},{"c":15.3675,"h":15.3675,"l":15.3675,"n":10,"o":15.3675,"t":"2026-10-21T15:40:00Z","v":126,"vw":15.3675},{"c":15.375,"h":15.375,"l":15.375,"n":1,"o":15.375,"t":"2026-10-21T15:45:00Z","v":100,"vw":15.375},{"c":15.35,"h":15.35,"l":15.35,"n":12,"o":15.35,"t":"2026-10-21T16:00:00Z","v":413,"vw":15.35},{"c":15.3899,"h":15.3899,"l":15.3899,"n":4,"o":15.3899,"t":"2026-10-21T16:10:00Z","v":585,"vw":15.3899},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-21T16:15:00Z","v":128,"vw":15.32},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-10-21T16:20:00Z","v":155,"vw":15.36},{"c":15.38,"h":15.38,"l":15.31,"n":15,"o":15.35,"t":"2026-10-21T16:25:00Z","v":655,"vw":15.347525},{"c":15.35,"h":15.35,"l":15.35,"n":6,"o":15.35,"t":"2026-10-21T16:35:00Z","v":322,"vw":15.35},{"c":15.34,"h":15.34,"l":15.34,"n":4,"o":15.34,"t":"2026-10-21T16:50:00Z","v":105,"vw":15.34},{"c":15.25,"h":15.33,"l":15.25,"n":16,"o":15.33,"t":"2026-10-21T17:00:00Z","v":754,"vw":15.293333},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-21T17:05:00Z","v":121,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-21T17:15:00Z","v":313,"vw":15.25},{"c":15.3,"h":15.3,"l":15.18,"n":8,"o":15.25,"t":"2026-10-21T17:20:00Z","v":687,"vw":15.215961},{"c":15.25,"h":15.25,"l":15.24,"n":7,"o":15.24,"t":"2026-10-21T17:25:00Z","v":262,"vw":15.245},{"c":15.305,"h":15.305,"l":15.305,"n":4,"o":15.305,"t":"2026-10-21T17:30:00Z","v":636,"vw":15.305},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-21T17:35:00Z","v":106,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-21T17:45:00Z","v":100,"vw":15.27},{"c":15.31,"h":15.3716,"l":15.27,"n":6,"o":15.27,"t":"2026-10-21T17:50:00Z","v":1035,"vw":15.327806},{"c":15.2891,"h":15.2891,"l":15.2891,"n":1,"o":15.2891,"t":"2026-10-21T17:55:00Z","v":390,"vw":15.2891},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-21T18:15:00Z","v":100,"vw":15.35},{"c":15.33,"h":15.34,"l":15.33,"n":8,"o":15.34,"t":"2026-10-21T18:30:00Z","v":655,"vw":15.335},{"c":15.34,"h":15.34,"l":15.34,"n":8,"o":15.34,"t":"2026-10-21T18:40:00Z","v":185,"vw":15.34},{"c":15.3,"h":15.39,"l":15.3,"n":19,"o":15.31,"t":"2026-10-21T18:45:00Z","v":942,"vw":15.325517},{"c":15.235,"h":15.235,"l":15.235,"n":9,"o":15.235,"t":"2026-10-21T19:00:00Z","v":571,"vw":15.235},{"c":15.275,"h":15.275,"l":15.275,"n":2,"o":15.275,"t":"2026-10-21T19:05:00Z","v":103,"vw":15.275},{"c":15.255,"h":15.255,"l":15.255,"n":6,"o":15.255,"t":"2026-10-21T19:20:00Z","v":439,"vw":15.255},{"c":15.285,"h":15.285,"l":15.285,"n":4,"o":15.285,"t":"2026-10-21T19:25:00Z","v":361,"vw":15.285},{"c":15.285,"h":15.285,"l":15.2201,"n":6,"o":15.2201,"t":"2026-10-21T19:30:00Z","v":4690,"vw":15.244743},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-21T19:35:00Z","v":142,"vw":15.25},{"c":15.2,"h":15.2,"l":15.2,"n":10,"o":15.2,"t":"2026-10-21T19:50:00Z","v":462,"vw":15.2},{"c":15.225,"h":15.23,"l":15.155,"n":103,"o":15.155,"t":"2026-10-21T19:55:00Z","v":5156,"vw":15.206381},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-21T20:00:00Z","v":5460,"vw":15.23},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-22T13:25:00Z","v":250,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":7,"o":15.36,"t":"2026-10-22T13:30:00Z","v":485,"vw":15.36},{"c":15.37,"h":15.41,"l":15.37,"n":5,"o":15.41,"t":"2026-10-22T13:35:00Z","v":446,"vw":15.381527},{"c":15.6499,"h":15.6499,"l":15.6499,"n":3,"o":15.6499,"t":"2026-10-22T13:50:00Z","v":967,"vw":15.6499},{"c":15.56,"h":15.56,"l":15.55,"n":14,"o":15.55,"t":"2026-10-22T14:55:00Z","v":415,"vw":15.5541},{"c":15.52,"h":15.62,"l":15.52,"n":20,"o":15.6186,"t":"2026-10-22T15:05:00Z","v":1365,"vw":15.609559},{"c":15.64,"h":15.64,"l":15.64,"n":5,"o":15.64,"t":"2026-10-22T15:35:00Z","v":193,"vw":15.64},{"c":15.59,"h":15.59,"l":15.58,"n":26,"o":15.58,"t":"2026-10-22T15:45:00Z","v":759,"vw":15.583333},{"c":15.66,"h":15.7,"l":15.5987,"n":60,"o":15.6,"t":"2026-10-22T15:50:00Z","v":5601,"vw":15.651991},{"c":15.695,"h":15.695,"l":15.695,"n":7,"o":15.695,"t":"2026-10-22T15:55:00Z","v":1778,"vw":15.695},{"c":15.74,"h":15.785,"l":15.7,"n":38,"o":15.75,"t":"2026-10-22T16:00:00Z","v":1619,"vw":15.73625},{"c":15.77,"h":15.77,"l":15.77,"n":7,"o":15.77,"t":"2026-10-22T16:05:00Z","v":3286,"vw":15.77},{"c":15.79,"h":15.84,"l":15.7393,"n":51,"o":15.7393,"t":"2026-10-22T16:50:00Z","v":5176,"vw":15.782949},{"c":15.77,"h":15.77,"l":15.77,"n":22,"o":15.77,"t":"2026-10-22T17:25:00Z","v":377,"vw":15.77},{"c":15.7001,"h":15.78,"l":15.7001,"n":16,"o":15.78,"t":"2026-10-22T17:30:00Z","v":897,"vw":15.755408},{"c":15.735,"h":15.735,"l":15.64,"n":27,"o":15.71,"t":"2026-10-22T17:40:00Z","v":2814,"vw":15.696114},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T18:10:00Z","v":250,"vw":15.7},{"c":15.65,"h":15.65,"l":15.65,"n":9,"o":15.65,"t":"2026-10-22T18:15:00Z","v":309,"vw":15.65},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-22T18:20:00Z","v":191,"vw":15.74},{"c":15.78,"h":15.78,"l":15.71,"n":2,"o":15.71,"t":"2026-10-22T18:45:00Z","v":325,"vw":15.731538},{"c":15.75,"h":15.8,"l":15.75,"n":24,"o":15.8,"t":"2026-10-22T18:55:00Z","v":457,"vw":15.775},{"c":15.7372,"h":15.77,"l":15.7372,"n":38,"o":15.74,"t":"2026-10-22T19:00:00Z","v":1232,"vw":15.755665},{"c":15.795,"h":15.795,"l":15.795,"n":4,"o":15.795,"t":"2026-10-22T19:10:00Z","v":229,"vw":15.795},{"c":15.81,"h":15.81,"l":15.795,"n":8,"o":15.795,"t":"2026-10-22T19:15:00Z","v":1069,"vw":15.808569},{"c":15.795,"h":15.795,"l":15.795,"n":5,"o":15.795,"t":"2026-10-22T19:20:00Z","v":209,"vw":15.795},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-22T19:30:00Z","v":200,"vw":15.73},{"c":15.7501,"h":15.77,"l":15.73,"n":25,"o":15.74,"t":"2026-10-22T19:35:00Z","v":1302,"vw":15.744368},{"c":15.735,"h":15.81,"l":15.735,"n":50,"o":15.75,"t":"2026-10-22T19:45:00Z","v":3455,"vw":15.7854},{"c":15.77,"h":15.79,"l":15.77,"n":32,"o":15.79,"t":"2026-10-22T19:50:00Z","v":1286,"vw":15.786269},{"c":15.82,"h":15.84,"l":15.79,"n":81,"o":15.79,"t":"2026-10-22T19:55:00Z","v":2950,"vw":15.810625},{"c":15.81,"h":15.81,"l":15.81,"n":19,"o":15.81,"t":"2026-10-22T20:00:00Z","v":6641,"vw":15.81},{"c":15.72,"h":15.72,"l":15.72,"n":10,"o":15.72,"t":"2026-10-23T13:30:00Z","v":838,"vw":15.72},{"c":15.735,"h":15.735,"l":15.5801,"n":4,"o":15.5801,"t":"2026-10-23T13:40:00Z","v":802,"vw":15.636929},{"c":15.66,"h":15.67,"l":15.66,"n":4,"o":15.67,"t":"2026-10-23T14:05:00Z","v":222,"vw":15.665},{"c":15.6,"h":15.69,"l":15.6,"n":13,"o":15.68,"t":"2026-10-23T15:10:00Z","v":558,"vw":15.6625},{"c":15.58,"h":15.61,"l":15.58,"n":14,"o":15.61,"t":"2026-10-23T15:40:00Z","v":901,"vw":15.59},{"c":15.5543,"h":15.5543,"l":15.5543,"n":2,"o":15.5543,"t":"2026-10-23T15:55:00Z","v":537,"vw":15.5543},{"c":15.605,"h":15.605,"l":15.605,"n":4,"o":15.605,"t":"2026-10-23T16:00:00Z","v":676,"vw":15.605},{"c":15.5956,"h":15.5956,"l":15.5956,"n":2,"o":15.5956,"t":"2026-10-23T16:10:00Z","v":1030,"vw":15.5956},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-23T16:30:00Z","v":100,"vw":15.61},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-23T16:35:00Z","v":200,"vw":15.61},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-23T16:40:00Z","v":100,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-23T16:50:00Z","v":178,"vw":15.63},{"c":15.63,"h":15.6512,"l":15.63,"n":10,"o":15.6512,"t":"2026-10-23T17:05:00Z","v":2282,"vw":15.64627},{"c":15.6299,"h":15.6299,"l":15.62,"n":7,"o":15.62,"t":"2026-10-23T17:10:00Z","v":1195,"vw":15.625534},{"c":15.59,"h":15.61,"l":15.59,"n":12,"o":15.61,"t":"2026-10-23T17:15:00Z","v":3734,"vw":15.607887},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-23T17:20:00Z","v":100,"vw":15.56},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-23T17:25:00Z","v":344,"vw":15.55},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-10-23T17:30:00Z","v":143,"vw":15.51},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-23T17:40:00Z","v":191,"vw":15.5},{"c":15.445,"h":15.545,"l":15.4013,"n":23,"o":15.545,"t":"2026-10-23T17:50:00Z","v":3823,"vw":15.517921},{"c":15.4501,"h":15.4501,"l":15.4501,"n":1,"o":15.4501,"t":"2026-10-23T18:00:00Z","v":137,"vw":15.4501},{"c":15.54,"h":15.54,"l":15.51,"n":45,"o":15.51,"t":"2026-10-23T18:15:00Z","v":2078,"vw":15.525},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-10-23T18:20:00Z","v":103,"vw":15.53},{"c":15.55,"h":15.55,"l":15.5435,"n":3,"o":15.5435,"t":"2026-10-23T18:25:00Z","v":608,"vw":15.54675},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-23T18:35:00Z","v":101,"vw":15.55},{"c":15.6076,"h":15.6076,"l":15.6076,"n":2,"o":15.6076,"t":"2026-10-23T18:55:00Z","v":101,"vw":15.6076},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-23T19:05:00Z","v":133,"vw":15.55},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-23T19:10:00Z","v":102,"vw":15.52},{"c":15.575,"h":15.575,"l":15.575,"n":5,"o":15.575,"t":"2026-10-23T19:20:00Z","v":335,"vw":15.575},{"c":15.6171,"h":15.6171,"l":15.6171,"n":3,"o":15.6171,"t":"2026-10-23T19:25:00Z","v":237,"vw":15.6171},{"c":15.62,"h":15.62,"l":15.59,"n":18,"o":15.61,"t":"2026-10-23T19:30:00Z","v":1485,"vw":15.602083},{"c":15.6,"h":15.6,"l":15.6,"n":8,"o":15.6,"t":"2026-10-23T19:35:00Z","v":510,"vw":15.6},{"c":15.64,"h":15.64,"l":15.64,"n":8,"o":15.64,"t":"2026-10-23T19:40:00Z","v":236,"vw":15.64},{"c":15.6,"h":15.63,"l":15.6,"n":13,"o":15.61,"t":"2026-10-23T19:45:00Z","v":691,"vw":15.61},{"c":15.62,"h":15.62,"l":15.6,"n":6,"o":15.6,"t":"2026-10-23T19:50:00Z","v":277,"vw":15.61},{"c":15.58,"h":15.64,"l":15.57,"n":106,"o":15.64,"t":"2026-10-23T19:55:00Z","v":4329,"vw":15.599886},{"c":15.61,"h":15.61,"l":15.61,"n":18,"o":15.61,"t":"2026-10-23T20:00:00Z","v":5779,"vw":15.61}],"history":[{"c":14.94,"h":15.3118,"l":14.825,"n":447,"o":15.2,"t":"2024-10-21T04:00:00Z","v":25048,"vw":14.968202},{"c":14.7,"h":15,"l":14.6,"n":634,"o":14.81,"t":"2024-10-22T04:00:00Z","v":36736,"vw":14.767558},{"c":14.7,"h":14.85,"l":14.54,"n":406,"o":14.67,"t":"2024-10-23T04:00:00Z","v":24401,"vw":14.694455},{"c":14.54,"h":14.66,"l":14.5,"n":356,"o":14.585,"t":"2024-10-24T04:00:00Z","v":14643,"vw":14.559007},{"c":14.14,"h":14.61,"l":14.1,"n":601,"o":14.59,"t":"2024-10-25T04:00:00Z","v":43119,"vw":14.286037},{"c":14.28,"h":14.32,"l":14,"n":611,"o":14.14,"t":"2024-10-28T04:00:00Z","v":43981,"vw":14.150843},{"c":14.32,"h":14.35,"l":14.0001,"n":424,"o":14.11,"t":"2024-10-29T04:00:00Z","v":33993,"vw":14.260338},{"c":14.21,"h":14.48,"l":14.15,"n":385,"o":14.38,"t":"2024-10-30T04:00:00Z","v":22579,"vw":14.296597},{"c":15.13,"h":15.878,"l":14.692,"n":740,"o":15.25,"t":"2024-10-31T04:00:00Z","v":60058,"vw":15.286508},{"c":14.93,"h":15.21,"l":14.72,"n":692,"o":15.16,"t":"2024-11-01T04:00:00Z","v":42292,"vw":14.97011},{"c":15.19,"h":15.295,"l":14.9,"n":520,"o":14.9,"t":"2024-11-04T05:00:00Z","v":34198,"vw":15.136075},{"c":14.86,"h":15.4593,"l":14.82,"n":784,"o":15.08,"t":"2024-11-05T05:00:00Z","v":38510,"vw":14.975948},{"c":15.82,"h":15.945,"l":15.07,"n":1517,"o":15.11,"t":"2024-11-06T05:00:00Z","v":90014,"vw":15.527966},{"c":15.89,"h":15.9899,"l":15.48,"n":889,"o":15.73,"t":"2024-11-07T05:00:00Z","v":42488,"vw":15.800263},{"c":16.16,"h":16.28,"l":15.73,"n":770,"o":15.95,"t":"2024-11-08T05:00:00Z","v":46285,"vw":16.035066},{"c":16.43,"h":16.58,"l":16.09,"n":877,"o":16.3,"t":"2024-11-11T05:00:00Z","v":65290,"vw":16.348869},{"c":16.66,"h":17.27,"l":16.24,"n":1283,"o":16.48,"t":"2024-11-12T05:00:00Z","v":93161,"vw":16.798467},{"c":16.53,"h":16.99,"l":16.47,"n":568,"o":16.78,"t":"2024-11-13T05:00:00Z","v":38992,"vw":16.714875},{"c":16.58,"h":16.9354,"l":16.455,"n":551,"o":16.7,"t":"2024-11-14T05:00:00Z","v":28499,"vw":16.576006},{"c":16.57,"h":16.67,"l":16.3009,"n":733,"o":16.67,"t":"2024-11-15T05:00:00Z","v":29864,"vw":16.513564},{"c":16.62,"h":16.81,"l":16.53,"n":425,"o":16.65,"t":"2024-11-18T05:00:00Z","v":31458,"vw":16.637448},{"c":16.86,"h":16.89,"l":16.5,"n":379,"o":16.58,"t":"2024-11-19T05:00:00Z","v":21616,"vw":16.743377},{"c":16.73,"h":16.88,"l":16.4204,"n":444,"o":16.88,"t":"2024-11-20T05:00:00Z","v":31777,"vw":16.679014},{"c":17.03,"h":17.14,"l":16.73,"n":514,"o":16.73,"t":"2024-11-21T05:00:00Z","v":47970,"vw":16.953378},{"c":17.11,"h":17.2,"l":17,"n":398,"o":17.01,"t":"2024-11-22T05:00:00Z","v":26176,"vw":17.105721},{"c":17.12,"h":17.4,"l":17.09,"n":444,"o":17.25,"t":"2024-11-25T05:00:00Z","v":35397,"vw":17.172829},{"c":17.26,"h":17.39,"l":17.01,"n":607,"o":17.24,"t":"2024-11-26T05:00:00Z","v":27198,"vw":17.240441},{"c":17.78,"h":17.83,"l":17.28,"n":638,"o":17.28,"t":"2024-11-27T05:00:00Z","v":44234,"vw":17.617334},{"c":17.77,"h":18.03,"l":17.65,"n":582,"o":17.95,"t":"2024-11-29T05:00:00Z","v":51430,"vw":17.794914},{"c":17.75,"h":18.025,"l":17.56,"n":760,"o":17.97,"t":"2024-12-02T05:00:00Z","v":67544,"vw":17.836302},{"c":17.57,"h":18.0899,"l":17.5171,"n":587,"o":17.86,"t":"2024-12-03T05:00:00Z","v":36150,"vw":17.713633},{"c":17.47,"h":17.87,"l":17.3901,"n":448,"o":17.6,"t":"2024-12-04T05:00:00Z","v":32278,"vw":17.545724},{"c":17.24,"h":17.605,"l":17.0905,"n":536,"o":17.6,"t":"2024-12-05T05:00:00Z","v":45613,"vw":17.245721},{"c":17.09,"h":17.2504,"l":16.89,"n":476,"o":17.24,"t":"2024-12-06T05:00:00Z","v":38571,"vw":17.093064},{"c":17.65,"h":17.65,"l":17.03,"n":650,"o":17.16,"t":"2024-12-09T05:00:00Z","v":62089,"vw":17.304744},{"c":17.46,"h":17.65,"l":17,"n":894,"o":17.65,"t":"2024-12-10T05:00:00Z","v":55213,"vw":17.281576},{"c":17.43,"h":17.6499,"l":17.16,"n":983,"o":17.58,"t":"2024-12-11T05:00:00Z","v":51895,"vw":17.455358},{"c":17.47,"h":17.55,"l":17.15,"n":475,"o":17.55,"t":"2024-12-12T05:00:00Z","v":48962,"vw":17.392548},{"c":16.91,"h":17.115,"l":16.8403,"n":596,"o":16.94,"t":"2024-12-13T05:00:00Z","v":39609,"vw":16.959537},{"c":16.82,"h":17.05,"l":16.6587,"n":480,"o":16.82,"t":"2024-12-16T05:00:00Z","v":45129,"vw":16.831782},{"c":16.29,"h":16.8,"l":16.02,"n":805,"o":16.8,"t":"2024-12-17T05:00:00Z","v":70066,"vw":16.287573},{"c":15.91,"h":16.6,"l":15.77,"n":680,"o":16.42,"t":"2024-12-18T05:00:00Z","v":47514,"vw":16.160106},{"c":15.95,"h":16.21,"l":15.73,"n":720,"o":16.18,"t":"2024-12-19T05:00:00Z","v":29671,"vw":16.01007},{"c":15.9,"h":16.25,"l":15.52,"n":552,"o":15.8,"t":"2024-12-20T05:00:00Z","v":77208,"vw":15.928303},{"c":15.68,"h":15.8805,"l":15.5424,"n":677,"o":15.85,"t":"2024-12-23T05:00:00Z","v":34713,"vw":15.717469},{"c":15.74,"h":15.77,"l":15.06,"n":640,"o":15.59,"t":"2024-12-24T05:00:00Z","v":44395,"vw":15.442488},{"c":15.62,"h":15.7975,"l":15.4202,"n":690,"o":15.74,"t":"2024-12-26T05:00:00Z","v":53864,"vw":15.641272},{"c":15.32,"h":15.65,"l":15.28,"n":533,"o":15.55,"t":"2024-12-27T05:00:00Z","v":40953,"vw":15.362186},{"c":15.29,"h":15.67,"l":14.895,"n":1086,"o":15.31,"t":"2024-12-30T05:00:00Z","v":103627,"vw":15.240627},{"c":15.69,"h":15.9599,"l":15.4,"n":754,"o":15.47,"t":"2024-12-31T05:00:00Z","v":50998,"vw":15.718354},{"c":15.75,"h":15.93,"l":15.527,"n":562,"o":15.82,"t":"2025-01-02T05:00:00Z","v":31115,"vw":15.742918},{"c":15.83,"h":16,"l":15.57,"n":426,"o":15.75,"t":"2025-01-03T05:00:00Z","v":31655,"vw":15.838689},{"c":15.64,"h":15.8,"l":15.4038,"n":918,"o":15.8,"t":"2025-01-06T05:00:00Z","v":59707,"vw":15.605141},{"c":15.43,"h":15.79,"l":15.29,"n":609,"o":15.61,"t":"2025-01-07T05:00:00Z","v":31621,"vw":15.505999},{"c":15.38,"h":15.55,"l":15.25,"n":525,"o":15.39,"t":"2025-01-08T05:00:00Z","v":23033,"vw":15.367985},{"c":14.9,"h":15.5,"l":14.7521,"n":882,"o":15.35,"t":"2025-01-10T05:00:00Z","v":46700,"vw":15.001914},{"c":15.01,"h":15.07,"l":14.5,"n":684,"o":14.92,"t":"2025-01-13T05:00:00Z","v":47042,"vw":14.768855},{"c":15.18,"h":15.2,"l":14.87,"n":455,"o":15,"t":"2025-01-14T05:00:00Z","v":25540,"vw":15.059952},{"c":15.62,"h":15.75,"l":15.26,"n":851,"o":15.42,"t":"2025-01-15T05:00:00Z","v":36430,"vw":15.483332},{"c":15.44,"h":15.72,"l":15.41,"n":595,"o":15.62,"t":"2025-01-16T05:00:00Z","v":25222,"vw":15.518268},{"c":15.67,"h":15.78,"l":15.4651,"n":389,"o":15.5,"t":"2025-01-17T05:00:00Z","v":30849,"vw":15.590576},{"c":14.95,"h":15.675,"l":14.78,"n":810,"o":15.63,"t":"2025-01-21T05:00:00Z","v":92635,"vw":15.140138},{"c":15.05,"h":15.24,"l":14.9,"n":952,"o":14.9,"t":"2025-01-22T05:00:00Z","v":60065,"vw":15.066801},{"c":15.22,"h":15.22,"l":14.9,"n":507,"o":14.9,"t":"2025-01-23T05:00:00Z","v":29660,"vw":15.090556},{"c":15.15,"h":15.3584,"l":15.05,"n":402,"o":15.25,"t":"2025-01-24T05:00:00Z","v":19430,"vw":15.191647},{"c":15.35,"h":15.38,"l":15.16,"n":523,"o":15.16,"t":"2025-01-27T05:00:00Z","v":33716,"vw":15.282088},{"c":15.27,"h":15.33,"l":15.17,"n":602,"o":15.28,"t":"2025-01-28T05:00:00Z","v":35388,"vw":15.24571},{"c":15.25,"h":15.33,"l":15.1,"n":551,"o":15.19,"t":"2025-01-29T05:00:00Z","v":25684,"vw":15.232531},{"c":15.41,"h":15.41,"l":15.12,"n":361,"o":15.29,"t":"2025-01-30T05:00:00Z","v":24642,"vw":15.304668},{"c":15.41,"h":15.515,"l":15.25,"n":468,"o":15.33,"t":"2025-01-31T05:00:00Z","v":27716,"vw":15.422207},{"c":15.48,"h":15.6,"l":15.09,"n":480,"o":15.09,"t":"2025-02-03T05:00:00Z","v":30863,"vw":15.365182},{"c":15.45,"h":15.57,"l":15.06,"n":842,"o":15.39,"t":"2025-02-04T05:00:00Z","v":25350,"vw":15.362156},{"c":15.52,"h":15.57,"l":15.28,"n":404,"o":15.54,"t":"2025-02-05T05:00:00Z","v":20208,"vw":15.49216},{"c":15.8,"h":15.84,"l":15.56,"n":440,"o":15.56,"t":"2025-02-06T05:00:00Z","v":31252,"vw":15.74663},{"c":15.56,"h":15.7,"l":15.31,"n":640,"o":15.32,"t":"2025-02-07T05:00:00Z","v":31400,"vw":15.488799},{"c":15.57,"h":15.61,"l":15.33,"n":519,"o":15.52,"t":"2025-02-10T05:00:00Z","v":20127,"vw":15.485868},{"c":15.63,"h":15.67,"l":15.3401,"n":651,"o":15.42,"t":"2025-02-11T05:00:00Z","v":21879,"vw":15.524433},{"c":15.46,"h":15.525,"l":15.2223,"n":608,"o":15.42,"t":"2025-02-12T05:00:00Z","v":26327,"vw":15.433473},{"c":15.76,"h":15.78,"l":15.29,"n":661,"o":15.59,"t":"2025-02-13T05:00:00Z","v":31457,"vw":15.627668},{"c":15.59,"h":15.84,"l":15.47,"n":309,"o":15.84,"t":"2025-02-14T05:00:00Z","v":15898,"vw":15.59338},{"c":15.73,"h":15.8,"l":15.51,"n":565,"o":15.56,"t":"2025-02-18T05:00:00Z","v":27173,"vw":15.689208},{"c":15.71,"h":15.73,"l":15.42,"n":439,"o":15.58,"t":"2025-02-19T05:00:00Z","v":32969,"vw":15.600168},{"c":15.56,"h":15.73,"l":15.35,"n":523,"o":15.73,"t":"2025-02-20T05:00:00Z","v":31617,"vw":15.542212},{"c":15.55,"h":15.69,"l":15.4,"n":625,"o":15.59,"t":"2025-02-21T05:00:00Z","v":31323,"vw":15.517178},{"c":15.82,"h":16.09,"l":15.67,"n":524,"o":15.7,"t":"2025-02-24T05:00:00Z","v":49197,"vw":15.86956},{"c":16.14,"h":16.28,"l":15.91,"n":471,"o":15.91,"t":"2025-02-25T05:00:00Z","v":29760,"vw":16.145123},{"c":16.21,"h":16.4,"l":16.13,"n":526,"o":16.14,"t":"2025-02-26T05:00:00Z","v":30978,"vw":16.236349},{"c":16.4,"h":16.8,"l":15.7,"n":834,"o":15.8,"t":"2025-02-27T05:00:00Z","v":52327,"vw":16.18927},{"c":16.45,"h":16.78,"l":16.02,"n":477,"o":16.4,"t":"2025-02-28T05:00:00Z","v":40040,"vw":16.387518},{"c":16.57,"h":16.75,"l":16.3052,"n":637,"o":16.5,"t":"2025-03-03T05:00:00Z","v":42787,"vw":16.546796},{"c":16,"h":16.51,"l":15.91,"n":570,"o":16.51,"t":"2025-03-04T05:00:00Z","v":34571,"vw":16.190809},{"c":16.07,"h":16.21,"l":15.84,"n":481,"o":15.84,"t":"2025-03-05T05:00:00Z","v":41715,"vw":16.001379},{"c":15.89,"h":16.08,"l":15.7892,"n":363,"o":16.06,"t":"2025-03-06T05:00:00Z","v":22461,"vw":15.933256},{"c":16.38,"h":16.53,"l":15.99,"n":533,"o":15.99,"t":"2025-03-07T05:00:00Z","v":42138,"vw":16.246125},{"c":16.25,"h":16.6132,"l":16.16,"n":571,"o":16.37,"t":"2025-03-10T04:00:00Z","v":51934,"vw":16.361001},{"c":16.07,"h":16.37,"l":16,"n":640,"o":16.24,"t":"2025-03-11T04:00:00Z","v":41272,"vw":16.180667},{"c":16.09,"h":16.305,"l":15.75,"n":794,"o":16.12,"t":"2025-03-12T04:00:00Z","v":40270,"vw":16.076114},{"c":16.13,"h":16.31,"l":15.88,"n":729,"o":16.09,"t":"2025-03-13T04:00:00Z","v":66597,"vw":16.081813},{"c":15.8,"h":15.99,"l":15.6,"n":666,"o":15.68,"t":"2025-03-14T04:00:00Z","v":54458,"vw":15.839706},{"c":15.45,"h":15.83,"l":15.37,"n":712,"o":15.83,"t":"2025-03-17T04:00:00Z","v":48784,"vw":15.514678},{"c":15.75,"h":15.75,"l":15.26,"n":467,"o":15.29,"t":"2025-03-18T04:00:00Z","v":40571,"vw":15.532957},{"c":15.71,"h":15.87,"l":15.48,"n":355,"o":15.78,"t":"2025-03-19T04:00:00Z","v":21451,"vw":15.692339},{"c":15.74,"h":15.87,"l":15.51,"n":320,"o":15.66,"t":"2025-03-20T04:00:00Z","v":16111,"vw":15.711698},{"c":15.83,"h":15.9949,"l":15.5131,"n":619,"o":15.68,"t":"2025-03-21T04:00:00Z","v":64048,"vw":15.746078},{"c":16.07,"h":16.16,"l":15.58,"n":1060,"o":15.83,"t":"2025-03-24T04:00:00Z","v":98952,"vw":15.971165},{"c":15.74,"h":16.19,"l":15.63,"n":571,"o":16.19,"t":"2025-03-25T04:00:00Z","v":44967,"vw":15.933419},{"c":15.6,"h":15.8812,"l":15.41,"n":418,"o":15.65,"t":"2025-03-26T04:00:00Z","v":34977,"vw":15.545139},{"c":15.46,"h":15.7009,"l":15.2301,"n":364,"o":15.59,"t":"2025-03-27T04:00:00Z","v":21311,"vw":15.383145},{"c":15.19,"h":16.8,"l":14.5,"n":1420,"o":15.55,"t":"2025-03-28T04:00:00Z","v":131824,"vw":15.453841},{"c":15.29,"h":15.55,"l":14.9,"n":484,"o":15.24,"t":"2025-03-31T04:00:00Z","v":60261,"vw":15.288174},{"c":14.93,"h":15.3889,"l":14.815,"n":543,"o":15.28,"t":"2025-04-01T04:00:00Z","v":51294,"vw":15.08285},{"c":14.91,"h":14.935,"l":14.5101,"n":646,"o":14.93,"t":"2025-04-02T04:00:00Z","v":44096,"vw":14.745411},{"c":14.67,"h":14.89,"l":14.5,"n":664,"o":14.51,"t":"2025-04-03T04:00:00Z","v":35016,"vw":14.707146},{"c":14.21,"h":14.49,"l":13.75,"n":1091,"o":14.35,"t":"2025-04-04T04:00:00Z","v":84890,"vw":14.16836},{"c":13.27,"h":14.15,"l":13,"n":1158,"o":14,"t":"2025-04-07T04:00:00Z","v":106493,"vw":13.449648},{"c":12.72,"h":13.8,"l":12.645,"n":968,"o":13.65,"t":"2025-04-08T04:00:00Z","v":63181,"vw":13.084825},{"c":13.26,"h":13.56,"l":12.14,"n":851,"o":12.59,"t":"2025-04-09T04:00:00Z","v":56242,"vw":12.96349},{"c":12.75,"h":13.345,"l":12.51,"n":713,"o":13.15,"t":"2025-04-10T04:00:00Z","v":51807,"vw":12.845165},{"c":12.81,"h":13.06,"l":12.326,"n":491,"o":12.66,"t":"2025-04-11T04:00:00Z","v":48222,"vw":12.625866},{"c":13.4,"h":13.65,"l":13.015,"n":690,"o":13.26,"t":"2025-04-14T04:00:00Z","v":54841,"vw":13.346037},{"c":13.61,"h":13.85,"l":13.4,"n":666,"o":13.4,"t":"2025-04-15T04:00:00Z","v":44694,"vw":13.614773},{"c":13.55,"h":13.79,"l":13.38,"n":478,"o":13.63,"t":"2025-04-16T04:00:00Z","v":27619,"vw":13.565446},{"c":13.98,"h":14.04,"l":13.57,"n":389,"o":13.57,"t":"2025-04-17T04:00:00Z","v":19767,"vw":13.793736},{"c":13.72,"h":14.04,"l":13.5858,"n":453,"o":13.96,"t":"2025-04-21T04:00:00Z","v":34251,"vw":13.818744},{"c":14.03,"h":14.2201,"l":13.83,"n":597,"o":13.89,"t":"2025-04-22T04:00:00Z","v":37558,"vw":14.023229},{"c":13.73,"h":14.25,"l":13.54,"n":493,"o":14.25,"t":"2025-04-23T04:00:00Z","v":30966,"vw":13.800118},{"c":13.81,"h":14.05,"l":13.41,"n":341,"o":13.68,"t":"2025-04-24T04:00:00Z","v":22942,"vw":13.627838},{"c":13.64,"h":13.8435,"l":13.54,"n":355,"o":13.7,"t":"2025-04-25T04:00:00Z","v":20993,"vw":13.667857},{"c":14.21,"h":14.289,"l":13.67,"n":632,"o":13.67,"t":"2025-04-28T04:00:00Z","v":30998,"vw":14.048894},{"c":14.49,"h":14.78,"l":14.02,"n":460,"o":14.23,"t":"2025-04-29T04:00:00Z","v":43882,"vw":14.405669},{"c":14.63,"h":14.7324,"l":14.022,"n":1003,"o":14.46,"t":"2025-04-30T04:00:00Z","v":40499,"vw":14.472854},{"c":14.3,"h":14.62,"l":13.8987,"n":1054,"o":14.1,"t":"2025-05-01T04:00:00Z","v":284606,"vw":14.40297},{"c":14.56,"h":14.65,"l":14.2744,"n":393,"o":14.44,"t":"2025-05-02T04:00:00Z","v":25154,"vw":14.462312},{"c":14.21,"h":14.73,"l":14.16,"n":566,"o":14.44,"t":"2025-05-05T04:00:00Z","v":37706,"vw":14.36881},{"c":14.31,"h":14.4,"l":14.065,"n":274,"o":14.1,"t":"2025-05-06T04:00:00Z","v":13756,"vw":14.232293},{"c":14.41,"h":14.66,"l":14.32,"n":462,"o":14.44,"t":"2025-05-07T04:00:00Z","v":28747,"vw":14.465831},{"c":14.34,"h":14.432,"l":14.25,"n":260,"o":14.42,"t":"2025-05-08T04:00:00Z","v":10815,"vw":14.339726},{"c":14.35,"h":14.49,"l":14.11,"n":355,"o":14.37,"t":"2025-05-09T04:00:00Z","v":20693,"vw":14.25734},{"c":14.77,"h":15,"l":14.4201,"n":392,"o":14.66,"t":"2025-05-12T04:00:00Z","v":48071,"vw":14.683536},{"c":14.58,"h":14.91,"l":14.5,"n":441,"o":14.91,"t":"2025-05-13T04:00:00Z","v":24828,"vw":14.659693},{"c":14.79,"h":14.97,"l":14.45,"n":461,"o":14.59,"t":"2025-05-14T04:00:00Z","v":34307,"vw":14.687168},{"c":15.08,"h":15.25,"l":14.8,"n":459,"o":15,"t":"2025-05-15T04:00:00Z","v":40703,"vw":15.069379},{"c":15.27,"h":15.4,"l":15.0315,"n":515,"o":15.14,"t":"2025-05-16T04:00:00Z","v":34183,"vw":15.248283},{"c":15.1,"h":15.2939,"l":14.88,"n":557,"o":15.08,"t":"2025-05-19T04:00:00Z","v":51360,"vw":15.038692},{"c":15.12,"h":15.2721,"l":14.9202,"n":258,"o":15.01,"t":"2025-05-20T04:00:00Z","v":14950,"vw":15.091708},{"c":14.7,"h":15.3011,"l":14.63,"n":426,"o":15.12,"t":"2025-05-21T04:00:00Z","v":24727,"vw":14.860772},{"c":14.92,"h":15.17,"l":14.7,"n":624,"o":14.7,"t":"2025-05-22T04:00:00Z","v":27712,"vw":14.93373},{"c":14.9,"h":14.975,"l":14.74,"n":444,"o":14.74,"t":"2025-05-23T04:00:00Z","v":17604,"vw":14.874223},{"c":15.1,"h":15.25,"l":14.8275,"n":729,"o":14.94,"t":"2025-05-27T04:00:00Z","v":41987,"vw":15.049538},{"c":14.9,"h":15.2155,"l":14.9,"n":509,"o":15.13,"t":"2025-05-28T04:00:00Z","v":24971,"vw":15.004088},{"c":14.84,"h":14.94,"l":14.6745,"n":394,"o":14.94,"t":"2025-05-29T04:00:00Z","v":18965,"vw":14.793333},{"c":14.77,"h":15,"l":14.75,"n":474,"o":14.87,"t":"2025-05-30T04:00:00Z","v":18928,"vw":14.84928},{"c":14.61,"h":14.72,"l":14.5113,"n":622,"o":14.72,"t":"2025-06-02T04:00:00Z","v":39062,"vw":14.619215},{"c":15.01,"h":15.21,"l":14.61,"n":444,"o":14.61,"t":"2025-06-03T04:00:00Z","v":37055,"vw":14.917468},{"c":14.85,"h":15.1,"l":14.79,"n":484,"o":15,"t":"2025-06-04T04:00:00Z","v":23959,"vw":14.941292},{"c":14.99,"h":15.0686,"l":14.8,"n":531,"o":14.82,"t":"2025-06-05T04:00:00Z","v":24191,"vw":14.941502},{"c":15.26,"h":15.3999,"l":15.03,"n":977,"o":15.03,"t":"2025-06-06T04:00:00Z","v":43734,"vw":15.266859},{"c":15.36,"h":15.53,"l":15.23,"n":685,"o":15.27,"t":"2025-06-09T04:00:00Z","v":41335,"vw":15.396975},{"c":15.52,"h":15.76,"l":15.37,"n":660,"o":15.37,"t":"2025-06-10T04:00:00Z","v":37529,"vw":15.564989},{"c":15.77,"h":15.84,"l":15.5184,"n":718,"o":15.67,"t":"2025-06-11T04:00:00Z","v":73883,"vw":15.742736},{"c":15.77,"h":16.06,"l":15.65,"n":1123,"o":15.75,"t":"2025-06-12T04:00:00Z","v":130687,"vw":15.874164},{"c":14.44,"h":15.162,"l":14.42,"n":1081,"o":15,"t":"2025-06-13T04:00:00Z","v":102624,"vw":14.760567},{"c":13.45,"h":14.47,"l":13.44,"n":1097,"o":14.47,"t":"2025-06-16T04:00:00Z","v":101036,"vw":13.853135},{"c":13.54,"h":13.622,"l":13.2002,"n":1181,"o":13.4,"t":"2025-06-17T04:00:00Z","v":102947,"vw":13.43953},{"c":13.66,"h":13.92,"l":13.438,"n":956,"o":13.51,"t":"2025-06-18T04:00:00Z","v":53895,"vw":13.674077},{"c":13.39,"h":13.8697,"l":13.3,"n":1095,"o":13.68,"t":"2025-06-20T04:00:00Z","v":98021,"vw":13.449832},{"c":13.89,"h":13.94,"l":13.38,"n":1718,"o":13.43,"t":"2025-06-23T04:00:00Z","v":83064,"vw":13.685241},{"c":13.84,"h":14.09,"l":13.78,"n":710,"o":14.09,"t":"2025-06-24T04:00:00Z","v":42332,"vw":13.894748},{"c":13.53,"h":13.83,"l":13.51,"n":580,"o":13.83,"t":"2025-06-25T04:00:00Z","v":37150,"vw":13.717864},{"c":13.71,"h":13.73,"l":13.51,"n":940,"o":13.54,"t":"2025-06-26T04:00:00Z","v":42561,"vw":13.620944},{"c":14.17,"h":14.17,"l":13.66,"n":1880,"o":13.66,"t":"2025-06-27T04:00:00Z","v":176661,"vw":14.07158},{"c":13.79,"h":14.3,"l":13.76,"n":1027,"o":14.21,"t":"2025-06-30T04:00:00Z","v":78834,"vw":13.913944},{"c":13.85,"h":14.1,"l":13.7,"n":1087,"o":13.78,"t":"2025-07-01T04:00:00Z","v":60428,"vw":13.833656},{"c":13.95,"h":13.99,"l":13.77,"n":749,"o":13.89,"t":"2025-07-02T04:00:00Z","v":43838,"vw":13.885973},{"c":13.99,"h":13.995,"l":13.9,"n":367,"o":13.9,"t":"2025-07-03T04:00:00Z","v":19068,"vw":13.945479},{"c":13.65,"h":13.9667,"l":13.54,"n":1108,"o":13.84,"t":"2025-07-07T04:00:00Z","v":99309,"vw":13.683825},{"c":13.85,"h":14.0093,"l":13.69,"n":885,"o":13.69,"t":"2025-07-08T04:00:00Z","v":46834,"vw":13.892136},{"c":13.95,"h":14,"l":13.6408,"n":599,"o":13.81,"t":"2025-07-09T04:00:00Z","v":36186,"vw":13.892036},{"c":13.93,"h":14.15,"l":13.81,"n":833,"o":13.81,"t":"2025-07-10T04:00:00Z","v":58028,"vw":14.026369},{"c":13.91,"h":13.94,"l":13.8,"n":523,"o":13.88,"t":"2025-07-11T04:00:00Z","v":38745,"vw":13.866122},{"c":13.96,"h":13.96,"l":13.81,"n":471,"o":13.85,"t":"2025-07-14T04:00:00Z","v":34243,"vw":13.898223},{"c":13.75,"h":14.0678,"l":13.75,"n":843,"o":13.96,"t":"2025-07-15T04:00:00Z","v":48502,"vw":13.851442},{"c":14.09,"h":14.1,"l":13.722,"n":766,"o":13.78,"t":"2025-07-16T04:00:00Z","v":44235,"vw":13.927666},{"c":14.04,"h":14.12,"l":13.96,"n":674,"o":14.03,"t":"2025-07-17T04:00:00Z","v":41222,"vw":14.061093},{"c":13.9,"h":14.208,"l":13.88,"n":662,"o":14.13,"t":"2025-07-18T04:00:00Z","v":43527,"vw":13.962187},{"c":14.05,"h":14.1788,"l":13.9001,"n":497,"o":13.98,"t":"2025-07-21T04:00:00Z","v":34246,"vw":14.051107},{"c":14.34,"h":14.42,"l":14.02,"n":1135,"o":14.06,"t":"2025-07-22T04:00:00Z","v":57122,"vw":14.281661},{"c":14.45,"h":14.47,"l":14.34,"n":511,"o":14.39,"t":"2025-07-23T04:00:00Z","v":26541,"vw":14.407641},{"c":14.45,"h":14.575,"l":14.36,"n":594,"o":14.36,"t":"2025-07-24T04:00:00Z","v":31727,"vw":14.484829},{"c":14.52,"h":14.57,"l":14.3004,"n":315,"o":14.52,"t":"2025-07-25T04:00:00Z","v":31485,"vw":14.407404},{"c":14.45,"h":14.6649,"l":14.44,"n":634,"o":14.53,"t":"2025-07-28T04:00:00Z","v":37088,"vw":14.546738},{"c":14.66,"h":14.75,"l":14.43,"n":774,"o":14.48,"t":"2025-07-29T04:00:00Z","v":39361,"vw":14.64102},{"c":14.34,"h":14.75,"l":14.19,"n":1156,"o":14.75,"t":"2025-07-30T04:00:00Z","v":59483,"vw":14.402559},{"c":13.8,"h":14.34,"l":13.75,"n":823,"o":14.2,"t":"2025-07-31T04:00:00Z","v":49025,"vw":13.946499},{"c":13.67,"h":13.87,"l":13.53,"n":819,"o":13.87,"t":"2025-08-01T04:00:00Z","v":49032,"vw":13.678046},{"c":13.63,"h":13.66,"l":13.24,"n":725,"o":13.29,"t":"2025-08-04T04:00:00Z","v":49115,"vw":13.4472},{"c":13.81,"h":13.91,"l":13.42,"n":846,"o":13.67,"t":"2025-08-05T04:00:00Z","v":72620,"vw":13.677064},{"c":13.86,"h":13.92,"l":13.6801,"n":462,"o":13.78,"t":"2025-08-06T04:00:00Z","v":50729,"vw":13.8398},{"c":14.17,"h":14.42,"l":13.9,"n":927,"o":13.9,"t":"2025-08-07T04:00:00Z","v":59191,"vw":14.180652},{"c":14.25,"h":14.36,"l":14.131,"n":552,"o":14.32,"t":"2025-08-08T04:00:00Z","v":18034,"vw":14.260037},{"c":14.16,"h":14.33,"l":14.13,"n":442,"o":14.33,"t":"2025-08-11T04:00:00Z","v":18588,"vw":14.212806},{"c":14.62,"h":14.62,"l":14.28,"n":580,"o":14.28,"t":"2025-08-12T04:00:00Z","v":32816,"vw":14.488089},{"c":14.79,"h":14.8,"l":14.57,"n":369,"o":14.61,"t":"2025-08-13T04:00:00Z","v":22078,"vw":14.746489},{"c":14.46,"h":14.7469,"l":14.4301,"n":377,"o":14.57,"t":"2025-08-14T04:00:00Z","v":26560,"vw":14.526227},{"c":14.52,"h":14.6,"l":14.35,"n":516,"o":14.55,"t":"2025-08-15T04:00:00Z","v":21041,"vw":14.495784},{"c":14.61,"h":14.74,"l":14.3901,"n":514,"o":14.52,"t":"2025-08-18T04:00:00Z","v":21106,"vw":14.578907},{"c":14.87,"h":14.9,"l":14.69,"n":725,"o":14.69,"t":"2025-08-19T04:00:00Z","v":39857,"vw":14.816403},{"c":15.06,"h":15.1,"l":14.7739,"n":703,"o":14.93,"t":"2025-08-20T04:00:00Z","v":35560,"vw":15.021561},{"c":14.87,"h":15.2,"l":14.83,"n":553,"o":15.1,"t":"2025-08-21T04:00:00Z","v":34515,"vw":15.013379},{"c":15.34,"h":15.4,"l":14.94,"n":914,"o":14.94,"t":"2025-08-22T04:00:00Z","v":43509,"vw":15.277579},{"c":15.27,"h":15.42,"l":14.97,"n":580,"o":15.42,"t":"2025-08-25T04:00:00Z","v":28100,"vw":15.241089},{"c":14.96,"h":15.27,"l":14.96,"n":867,"o":15.19,"t":"2025-08-26T04:00:00Z","v":62470,"vw":15.093168},{"c":15.07,"h":15.165,"l":14.97,"n":1099,"o":14.97,"t":"2025-08-27T04:00:00Z","v":46513,"vw":15.065368},{"c":14.9,"h":15.1531,"l":14.76,"n":529,"o":15.12,"t":"2025-08-28T04:00:00Z","v":30709,"vw":14.931317},{"c":15,"h":15.12,"l":14.82,"n":529,"o":14.93,"t":"2025-08-29T04:00:00Z","v":33331,"vw":14.930884},{"c":14.85,"h":15.0799,"l":14.8001,"n":587,"o":15.02,"t":"2025-09-02T04:00:00Z","v":52333,"vw":14.938961},{"c":15.02,"h":15.08,"l":14.842,"n":600,"o":14.9,"t":"2025-09-03T04:00:00Z","v":29595,"vw":14.975935},{"c":15.48,"h":15.48,"l":15.0601,"n":826,"o":15.1,"t":"2025-09-04T04:00:00Z","v":44761,"vw":15.306353},{"c":15.39,"h":15.6,"l":15.23,"n":886,"o":15.58,"t":"2025-09-05T04:00:00Z","v":25763,"vw":15.415258},{"c":15.26,"h":15.57,"l":15.14,"n":1141,"o":15.57,"t":"2025-09-08T04:00:00Z","v":52979,"vw":15.369617},{"c":15.28,"h":15.42,"l":15.14,"n":963,"o":15.16,"t":"2025-09-09T04:00:00Z","v":49747,"vw":15.282401},{"c":15.15,"h":15.4,"l":15.04,"n":567,"o":15.4,"t":"2025-09-10T04:00:00Z","v":31926,"vw":15.149018},{"c":15.26,"h":15.38,"l":15.15,"n":885,"o":15.15,"t":"2025-09-11T04:00:00Z","v":57365,"vw":15.247712},{"c":15.33,"h":15.37,"l":15.115,"n":854,"o":15.37,"t":"2025-09-12T04:00:00Z","v":67305,"vw":15.249729},{"c":14.12,"h":14.84,"l":14.12,"n":1123,"o":14.74,"t":"2025-09-15T04:00:00Z","v":106281,"vw":14.4896},{"c":13.95,"h":14.35,"l":13.92,"n":1227,"o":14.35,"t":"2025-09-16T04:00:00Z","v":75414,"vw":14.148572},{"c":13.98,"h":14.3099,"l":13.94,"n":737,"o":13.94,"t":"2025-09-17T04:00:00Z","v":62428,"vw":14.057989},{"c":14.19,"h":14.225,"l":13.9121,"n":764,"o":13.99,"t":"2025-09-18T04:00:00Z","v":45526,"vw":14.10541},{"c":14.49,"h":14.51,"l":13.9931,"n":966,"o":14.22,"t":"2025-09-19T04:00:00Z","v":182550,"vw":14.390996},{"c":14.33,"h":14.48,"l":14.11,"n":1339,"o":14.46,"t":"2025-09-22T04:00:00Z","v":95317,"vw":14.286514},{"c":14.32,"h":14.43,"l":14.11,"n":899,"o":14.4,"t":"2025-09-23T04:00:00Z","v":68603,"vw":14.333788},{"c":14.09,"h":14.32,"l":14.08,"n":649,"o":14.32,"t":"2025-09-24T04:00:00Z","v":22202,"vw":14.145929},{"c":14.14,"h":14.27,"l":14,"n":818,"o":14.12,"t":"2025-09-25T04:00:00Z","v":39841,"vw":14.171033},{"c":14.12,"h":14.3292,"l":14.05,"n":798,"o":14.24,"t":"2025-09-26T04:00:00Z","v":43681,"vw":14.14757},{"c":14.31,"h":14.39,"l":14.14,"n":1176,"o":14.25,"t":"2025-09-29T04:00:00Z","v":82807,"vw":14.287232},{"c":14.18,"h":14.39,"l":14.055,"n":984,"o":14.3,"t":"2025-09-30T04:00:00Z","v":54573,"vw":14.219666},{"c":14.12,"h":14.2,"l":14.05,"n":769,"o":14.15,"t":"2025-10-01T04:00:00Z","v":35334,"vw":14.128457},{"c":14.09,"h":14.2203,"l":14.05,"n":825,"o":14.06,"t":"2025-10-02T04:00:00Z","v":33770,"vw":14.111043},{"c":14.19,"h":14.512,"l":14.18,"n":854,"o":14.22,"t":"2025-10-03T04:00:00Z","v":65746,"vw":14.286955},{"c":13.97,"h":14.19,"l":13.81,"n":881,"o":14.19,"t":"2025-10-06T04:00:00Z","v":57852,"vw":13.948875},{"c":13.84,"h":14.085,"l":13.8311,"n":897,"o":14,"t":"2025-10-07T04:00:00Z","v":50550,"vw":13.921652},{"c":13.84,"h":13.9812,"l":13.74,"n":540,"o":13.85,"t":"2025-10-08T04:00:00Z","v":45267,"vw":13.849176},{"c":13.67,"h":13.89,"l":13.4659,"n":849,"o":13.89,"t":"2025-10-09T04:00:00Z","v":62216,"vw":13.632458},{"c":13.42,"h":13.77,"l":13.33,"n":875,"o":13.66,"t":"2025-10-10T04:00:00Z","v":71638,"vw":13.417307},{"c":13.52,"h":13.6,"l":13.31,"n":690,"o":13.5,"t":"2025-10-13T04:00:00Z","v":36449,"vw":13.448484},{"c":13.73,"h":13.75,"l":13.35,"n":858,"o":13.35,"t":"2025-10-14T04:00:00Z","v":47572,"vw":13.506829},{"c":13.6,"h":13.8347,"l":13.5227,"n":477,"o":13.7,"t":"2025-10-15T04:00:00Z","v":34919,"vw":13.654914},{"c":13.23,"h":13.655,"l":13.19,"n":955,"o":13.57,"t":"2025-10-16T04:00:00Z","v":57926,"vw":13.351393},{"c":13.47,"h":13.48,"l":13.2,"n":960,"o":13.23,"t":"2025-10-17T04:00:00Z","v":42320,"vw":13.371827},{"c":13.53,"h":13.54,"l":13.34,"n":614,"o":13.47,"t":"2025-10-20T04:00:00Z","v":39063,"vw":13.448254},{"c":13.36,"h":13.605,"l":13.36,"n":625,"o":13.53,"t":"2025-10-21T04:00:00Z","v":44816,"vw":13.455217},{"c":13.69,"h":13.69,"l":13.36,"n":1027,"o":13.36,"t":"2025-10-22T04:00:00Z","v":38330,"vw":13.560613},{"c":13.37,"h":13.6442,"l":13.37,"n":741,"o":13.64,"t":"2025-10-23T04:00:00Z","v":40782,"vw":13.453787},{"c":13.53,"h":13.67,"l":13.5,"n":801,"o":13.5,"t":"2025-10-24T04:00:00Z","v":37831,"vw":13.570397},{"c":13.68,"h":13.74,"l":13.4521,"n":691,"o":13.52,"t":"2025-10-27T04:00:00Z","v":42748,"vw":13.578921},{"c":13.65,"h":13.71,"l":13.5,"n":577,"o":13.6,"t":"2025-10-28T04:00:00Z","v":36569,"vw":13.606608},{"c":13.29,"h":13.63,"l":13.17,"n":1021,"o":13.52,"t":"2025-10-29T04:00:00Z","v":64835,"vw":13.376023},{"c":13.43,"h":13.5,"l":12.36,"n":1365,"o":13.28,"t":"2025-10-30T04:00:00Z","v":135862,"vw":13.057385},{"c":13.04,"h":13.4,"l":12.93,"n":894,"o":13.39,"t":"2025-10-31T04:00:00Z","v":69985,"vw":13.064338},{"c":13.17,"h":13.26,"l":12.95,"n":979,"o":13.09,"t":"2025-11-03T05:00:00Z","v":48149,"vw":13.13767},{"c":13.37,"h":13.41,"l":12.9843,"n":1429,"o":13.02,"t":"2025-11-04T05:00:00Z","v":78346,"vw":13.282565},{"c":13.36,"h":13.4,"l":13.01,"n":1025,"o":13.29,"t":"2025-11-05T05:00:00Z","v":73701,"vw":13.242857},{"c":13.21,"h":13.5,"l":13.2059,"n":902,"o":13.27,"t":"2025-11-06T05:00:00Z","v":62566,"vw":13.327714},{"c":13.38,"h":13.4999,"l":13.16,"n":1078,"o":13.21,"t":"2025-11-07T05:00:00Z","v":65598,"vw":13.33663},{"c":13.45,"h":13.58,"l":13.35,"n":886,"o":13.55,"t":"2025-11-10T05:00:00Z","v":59118,"vw":13.434501},{"c":13.75,"h":13.865,"l":13.3701,"n":879,"o":13.41,"t":"2025-11-11T05:00:00Z","v":52619,"vw":13.684769},{"c":14.05,"h":14.16,"l":13.9,"n":962,"o":13.97,"t":"2025-11-12T05:00:00Z","v":83584,"vw":14.023811},{"c":13.82,"h":14.05,"l":13.76,"n":940,"o":13.98,"t":"2025-11-13T05:00:00Z","v":42688,"vw":13.897545},{"c":14.03,"h":14.09,"l":13.7,"n":928,"o":13.8,"t":"2025-11-14T05:00:00Z","v":59211,"vw":13.916616},{"c":13.91,"h":14.269,"l":13.91,"n":986,"o":14.03,"t":"2025-11-17T05:00:00Z","v":66845,"vw":14.10051},{"c":13.72,"h":13.96,"l":13.67,"n":669,"o":13.83,"t":"2025-11-18T05:00:00Z","v":100441,"vw":13.78606},{"c":13.63,"h":13.92,"l":13.6,"n":784,"o":13.6,"t":"2025-11-19T05:00:00Z","v":38027,"vw":13.671614},{"c":13.55,"h":13.82,"l":13.52,"n":948,"o":13.82,"t":"2025-11-20T05:00:00Z","v":50133,"vw":13.621403},{"c":14.11,"h":14.13,"l":13.58,"n":1367,"o":13.7,"t":"2025-11-21T05:00:00Z","v":73120,"vw":13.93149},{"c":14.06,"h":14.15,"l":13.99,"n":630,"o":14.15,"t":"2025-11-24T05:00:00Z","v":35904,"vw":14.047697},{"c":14.44,"h":14.49,"l":14.17,"n":591,"o":14.19,"t":"2025-11-25T05:00:00Z","v":27871,"vw":14.370811},{"c":14.45,"h":14.57,"l":14.35,"n":748,"o":14.35,"t":"2025-11-26T05:00:00Z","v":29350,"vw":14.481196},{"c":14.48,"h":14.52,"l":14.37,"n":375,"o":14.52,"t":"2025-11-28T05:00:00Z","v":13616,"vw":14.473219},{"c":14.44,"h":14.58,"l":14.22,"n":857,"o":14.44,"t":"2025-12-01T05:00:00Z","v":55363,"vw":14.37614},{"c":14.56,"h":14.64,"l":14.2213,"n":877,"o":14.49,"t":"2025-12-02T05:00:00Z","v":63287,"vw":14.48895},{"c":14.79,"h":14.83,"l":14.525,"n":1003,"o":14.67,"t":"2025-12-03T05:00:00Z","v":52684,"vw":14.741102},{"c":14.59,"h":14.8,"l":14.555,"n":765,"o":14.75,"t":"2025-12-04T05:00:00Z","v":37145,"vw":14.673818},{"c":14.73,"h":14.79,"l":14.65,"n":1066,"o":14.65,"t":"2025-12-05T05:00:00Z","v":42203,"vw":14.736879},{"c":14.8,"h":14.92,"l":14.725,"n":1076,"o":14.79,"t":"2025-12-08T05:00:00Z","v":74616,"vw":14.828317},{"c":15.09,"h":15.13,"l":14.84,"n":1147,"o":14.84,"t":"2025-12-09T05:00:00Z","v":87797,"vw":15.003808},{"c":15.17,"h":15.3,"l":15.0799,"n":1177,"o":15.15,"t":"2025-12-10T05:00:00Z","v":92886,"vw":15.190882},{"c":15.11,"h":15.26,"l":15.0295,"n":992,"o":15.26,"t":"2025-12-11T05:00:00Z","v":42557,"vw":15.142017},{"c":14.98,"h":15.2554,"l":14.975,"n":1242,"o":15.19,"t":"2025-12-12T05:00:00Z","v":104286,"vw":15.096146},{"c":14.53,"h":14.6157,"l":14.35,"n":1162,"o":14.57,"t":"2025-12-15T05:00:00Z","v":80739,"vw":14.508827},{"c":14.31,"h":14.515,"l":14.31,"n":1439,"o":14.44,"t":"2025-12-16T05:00:00Z","v":126047,"vw":14.424892},{"c":14.52,"h":14.575,"l":14.25,"n":1085,"o":14.38,"t":"2025-12-17T05:00:00Z","v":90762,"vw":14.39862},{"c":14.57,"h":14.64,"l":14.49,"n":1062,"o":14.58,"t":"2025-12-18T05:00:00Z","v":68478,"vw":14.559463},{"c":14.21,"h":14.6185,"l":14.21,"n":851,"o":14.55,"t":"2025-12-19T05:00:00Z","v":94422,"vw":14.327153},{"c":14.08,"h":14.2683,"l":14.05,"n":907,"o":14.21,"t":"2025-12-22T05:00:00Z","v":56841,"vw":14.156508},{"c":13.93,"h":14.1843,"l":13.91,"n":581,"o":14,"t":"2025-12-23T05:00:00Z","v":64839,"vw":14.000079},{"c":14,"h":14.02,"l":13.852,"n":378,"o":13.89,"t":"2025-12-24T05:00:00Z","v":29542,"vw":13.924212},{"c":14.05,"h":14.1,"l":13.88,"n":636,"o":14.07,"t":"2025-12-26T05:00:00Z","v":28296,"vw":14.000135},{"c":13.96,"h":14.16,"l":13.89,"n":762,"o":14.1,"t":"2025-12-29T05:00:00Z","v":40985,"vw":13.960418},{"c":14.26,"h":14.47,"l":14.02,"n":889,"o":14.02,"t":"2025-12-30T05:00:00Z","v":89342,"vw":14.290809},{"c":14.08,"h":14.4699,"l":14.08,"n":753,"o":14.32,"t":"2025-12-31T05:00:00Z","v":66474,"vw":14.21621},{"c":14.09,"h":14.32,"l":14.0001,"n":808,"o":14.12,"t":"2026-01-02T05:00:00Z","v":54370,"vw":14.103561},{"c":14.04,"h":14.4383,"l":13.99,"n":942,"o":14.27,"t":"2026-01-05T05:00:00Z","v":76101,"vw":14.11568},{"c":13.91,"h":14.08,"l":13.86,"n":976,"o":14.08,"t":"2026-01-06T05:00:00Z","v":58503,"vw":13.944583},{"c":14.13,"h":14.1723,"l":13.81,"n":1857,"o":13.96,"t":"2026-01-07T05:00:00Z","v":76418,"vw":13.999657},{"c":14.03,"h":14.23,"l":14.01,"n":1246,"o":14.01,"t":"2026-01-08T05:00:00Z","v":64764,"vw":14.104093},{"c":14.19,"h":14.2699,"l":14.06,"n":905,"o":14.11,"t":"2026-01-09T05:00:00Z","v":36892,"vw":14.146529},{"c":14.12,"h":14.3,"l":14.06,"n":837,"o":14.14,"t":"2026-01-12T05:00:00Z","v":48259,"vw":14.168159},{"c":14.38,"h":14.5,"l":14.21,"n":781,"o":14.21,"t":"2026-01-13T05:00:00Z","v":54220,"vw":14.324876},{"c":14.71,"h":14.75,"l":14.3101,"n":1044,"o":14.4,"t":"2026-01-14T05:00:00Z","v":51950,"vw":14.592704},{"c":14.85,"h":14.97,"l":14.645,"n":791,"o":14.72,"t":"2026-01-15T05:00:00Z","v":41430,"vw":14.831358},{"c":14.98,"h":15.08,"l":14.83,"n":1055,"o":14.83,"t":"2026-01-16T05:00:00Z","v":78671,"vw":14.96108},{"c":14.36,"h":14.95,"l":14.13,"n":1092,"o":14.85,"t":"2026-01-20T05:00:00Z","v":109911,"vw":14.451111},{"c":14.71,"h":14.75,"l":14.4247,"n":827,"o":14.49,"t":"2026-01-21T05:00:00Z","v":42120,"vw":14.599837},{"c":14.67,"h":14.95,"l":14.62,"n":863,"o":14.7,"t":"2026-01-22T05:00:00Z","v":58530,"vw":14.755509},{"c":14.62,"h":14.775,"l":14.4213,"n":637,"o":14.69,"t":"2026-01-23T05:00:00Z","v":40009,"vw":14.581819},{"c":14.5,"h":14.67,"l":14.3853,"n":652,"o":14.62,"t":"2026-01-26T05:00:00Z","v":55647,"vw":14.544583},{"c":14.52,"h":14.68,"l":14.3176,"n":432,"o":14.44,"t":"2026-01-27T05:00:00Z","v":27392,"vw":14.532575},{"c":14.51,"h":14.8301,"l":14.47,"n":600,"o":14.57,"t":"2026-01-28T05:00:00Z","v":30615,"vw":14.593372},{"c":14.98,"h":14.98,"l":14.605,"n":657,"o":14.61,"t":"2026-01-29T05:00:00Z","v":43400,"vw":14.862616},{"c":14.77,"h":14.81,"l":14.5551,"n":878,"o":14.8,"t":"2026-01-30T05:00:00Z","v":42771,"vw":14.704353},{"c":14.9,"h":15.17,"l":14.805,"n":1057,"o":14.82,"t":"2026-02-02T05:00:00Z","v":70507,"vw":15.037279},{"c":14.95,"h":15.04,"l":14.77,"n":463,"o":14.86,"t":"2026-02-03T05:00:00Z","v":27294,"vw":14.943632},{"c":14.96,"h":15.1,"l":14.885,"n":810,"o":15.05,"t":"2026-02-04T05:00:00Z","v":40072,"vw":15.02722},{"c":14.86,"h":15.09,"l":14.806,"n":823,"o":15.08,"t":"2026-02-05T05:00:00Z","v":36397,"vw":14.91814},{"c":14.85,"h":14.945,"l":14.82,"n":744,"o":14.82,"t":"2026-02-06T05:00:00Z","v":31076,"vw":14.863626},{"c":14.75,"h":14.98,"l":14.75,"n":776,"o":14.8,"t":"2026-02-09T05:00:00Z","v":50250,"vw":14.841338},{"c":14.89,"h":15.0278,"l":14.8157,"n":573,"o":14.86,"t":"2026-02-10T05:00:00Z","v":25115,"vw":14.883844},{"c":14.9,"h":14.97,"l":14.65,"n":1002,"o":14.93,"t":"2026-02-11T05:00:00Z","v":75553,"vw":14.827319},{"c":14.81,"h":15.05,"l":14.75,"n":656,"o":14.95,"t":"2026-02-12T05:00:00Z","v":39409,"vw":14.851494},{"c":15.08,"h":15.21,"l":14.76,"n":761,"o":14.81,"t":"2026-02-13T05:00:00Z","v":36219,"vw":15.055147},{"c":14.96,"h":15.1,"l":14.81,"n":682,"o":15.1,"t":"2026-02-17T05:00:00Z","v":57136,"vw":14.936506},{"c":14.7,"h":15,"l":14.64,"n":589,"o":14.85,"t":"2026-02-18T05:00:00Z","v":33083,"vw":14.800217},{"c":14.5,"h":14.84,"l":14.5,"n":699,"o":14.74,"t":"2026-02-19T05:00:00Z","v":50775,"vw":14.599386},{"c":14.86,"h":14.94,"l":14.55,"n":782,"o":14.55,"t":"2026-02-20T05:00:00Z","v":30289,"vw":14.769551},{"c":14.44,"h":14.86,"l":14.4,"n":942,"o":14.78,"t":"2026-02-23T05:00:00Z","v":55867,"vw":14.553528},{"c":14.71,"h":14.7911,"l":14.3607,"n":978,"o":14.55,"t":"2026-02-24T05:00:00Z","v":47896,"vw":14.601847},{"c":14.62,"h":14.87,"l":14.5,"n":696,"o":14.87,"t":"2026-02-25T05:00:00Z","v":40419,"vw":14.644457},{"c":14.67,"h":14.8,"l":14.4,"n":969,"o":14.4,"t":"2026-02-26T05:00:00Z","v":52361,"vw":14.579958},{"c":14.51,"h":14.7477,"l":14.46,"n":569,"o":14.7477,"t":"2026-02-27T05:00:00Z","v":33188,"vw":14.541846},{"c":14.8,"h":14.9099,"l":14.42,"n":620,"o":14.42,"t":"2026-03-02T05:00:00Z","v":47421,"vw":14.70963},{"c":14.6,"h":14.755,"l":14.4001,"n":845,"o":14.68,"t":"2026-03-03T05:00:00Z","v":44344,"vw":14.600979},{"c":14.87,"h":14.92,"l":14.6023,"n":665,"o":14.71,"t":"2026-03-04T05:00:00Z","v":40009,"vw":14.817622},{"c":14.77,"h":14.9699,"l":14.64,"n":830,"o":14.79,"t":"2026-03-05T05:00:00Z","v":61152,"vw":14.796509},{"c":14.64,"h":14.9,"l":14.49,"n":1026,"o":14.69,"t":"2026-03-06T05:00:00Z","v":57499,"vw":14.681565},{"c":14.64,"h":14.65,"l":14.11,"n":1263,"o":14.6,"t":"2026-03-09T04:00:00Z","v":57634,"vw":14.445209},{"c":14.6,"h":14.7531,"l":14.44,"n":822,"o":14.64,"t":"2026-03-10T04:00:00Z","v":45373,"vw":14.633234},{"c":14.52,"h":14.7316,"l":14.3,"n":934,"o":14.65,"t":"2026-03-11T04:00:00Z","v":62346,"vw":14.476257},{"c":14.18,"h":14.4899,"l":14.11,"n":1421,"o":14.37,"t":"2026-03-12T04:00:00Z","v":126022,"vw":14.329462},{"c":13.15,"h":13.9,"l":13.135,"n":1230,"o":13.8,"t":"2026-03-13T04:00:00Z","v":112590,"vw":13.387705},{"c":13.41,"h":13.5415,"l":13.14,"n":929,"o":13.14,"t":"2026-03-16T04:00:00Z","v":59264,"vw":13.347874},{"c":13.39,"h":13.8099,"l":13.2801,"n":1041,"o":13.41,"t":"2026-03-17T04:00:00Z","v":57174,"vw":13.402563},{"c":13.12,"h":13.5299,"l":12.955,"n":1056,"o":13.39,"t":"2026-03-18T04:00:00Z","v":60569,"vw":13.157008},{"c":13.04,"h":13.21,"l":12.8,"n":1075,"o":13,"t":"2026-03-19T04:00:00Z","v":68204,"vw":13.010699},{"c":12.97,"h":12.97,"l":12.6,"n":1116,"o":12.95,"t":"2026-03-20T04:00:00Z","v":221234,"vw":12.900641},{"c":13.18,"h":13.285,"l":12.9,"n":1037,"o":13.01,"t":"2026-03-23T04:00:00Z","v":60346,"vw":13.144154},{"c":13.14,"h":13.33,"l":13.01,"n":620,"o":13.14,"t":"2026-03-24T04:00:00Z","v":41755,"vw":13.215086},{"c":13.37,"h":13.47,"l":13.14,"n":735,"o":13.22,"t":"2026-03-25T04:00:00Z","v":38298,"vw":13.304707},{"c":13.38,"h":13.54,"l":13.26,"n":587,"o":13.45,"t":"2026-03-26T04:00:00Z","v":47650,"vw":13.410164},{"c":12.87,"h":13.37,"l":12.84,"n":1152,"o":13.37,"t":"2026-03-27T04:00:00Z","v":56097,"vw":13.069111},{"c":13.38,"h":13.64,"l":12.97,"n":1556,"o":12.99,"t":"2026-03-30T04:00:00Z","v":120510,"vw":13.430587},{"c":13.47,"h":13.6,"l":13.2023,"n":794,"o":13.53,"t":"2026-03-31T04:00:00Z","v":81592,"vw":13.461446},{"c":13.3,"h":13.65,"l":13.1,"n":915,"o":13.53,"t":"2026-04-01T04:00:00Z","v":61014,"vw":13.322506},{"c":13.36,"h":13.39,"l":12.93,"n":663,"o":13.11,"t":"2026-04-02T04:00:00Z","v":30001,"vw":13.249416},{"c":13.35,"h":13.53,"l":13.26,"n":645,"o":13.34,"t":"2026-04-06T04:00:00Z","v":40775,"vw":13.426985},{"c":13.25,"h":13.5285,"l":13.1,"n":943,"o":13.34,"t":"2026-04-07T04:00:00Z","v":63030,"vw":13.276403},{"c":13.56,"h":13.67,"l":13.45,"n":1062,"o":13.53,"t":"2026-04-08T04:00:00Z","v":61645,"vw":13.512249},{"c":13.88,"h":14.0545,"l":13.53,"n":1016,"o":13.61,"t":"2026-04-09T04:00:00Z","v":68181,"vw":13.867642},{"c":13.79,"h":13.97,"l":13.72,"n":596,"o":13.88,"t":"2026-04-10T04:00:00Z","v":32831,"vw":13.819993},{"c":13.97,"h":14.04,"l":13.66,"n":868,"o":13.66,"t":"2026-04-13T04:00:00Z","v":54379,"vw":13.912262},{"c":14,"h":14.08,"l":13.88,"n":734,"o":14.07,"t":"2026-04-14T04:00:00Z","v":38078,"vw":13.981722},{"c":14.07,"h":14.14,"l":13.8001,"n":767,"o":13.95,"t":"2026-04-15T04:00:00Z","v":36571,"vw":14.004593},{"c":13.93,"h":14.135,"l":13.89,"n":727,"o":14.07,"t":"2026-04-16T04:00:00Z","v":27942,"vw":13.997175},{"c":14.06,"h":14.21,"l":13.96,"n":652,"o":13.96,"t":"2026-04-17T04:00:00Z","v":29419,"vw":14.078202},{"c":14.03,"h":14.2299,"l":14,"n":970,"o":14.06,"t":"2026-04-20T04:00:00Z","v":58179,"vw":14.067045},{"c":13.86,"h":14.145,"l":13.73,"n":472,"o":14.09,"t":"2026-04-21T04:00:00Z","v":17376,"vw":13.931243},{"c":13.98,"h":14.07,"l":13.8801,"n":412,"o":13.9,"t":"2026-04-22T04:00:00Z","v":21164,"vw":13.970706},{"c":13.98,"h":14.08,"l":13.86,"n":600,"o":14.08,"t":"2026-04-23T04:00:00Z","v":37789,"vw":13.979658},{"c":14.15,"h":14.21,"l":13.98,"n":455,"o":13.98,"t":"2026-04-24T04:00:00Z","v":22989,"vw":14.092457},{"c":14.29,"h":14.45,"l":14.15,"n":599,"o":14.15,"t":"2026-04-27T04:00:00Z","v":37599,"vw":14.291346},{"c":14.47,"h":14.6699,"l":14.31,"n":680,"o":14.31,"t":"2026-04-28T04:00:00Z","v":44517,"vw":14.507013},{"c":14.34,"h":14.4217,"l":14.21,"n":870,"o":14.42,"t":"2026-04-29T04:00:00Z","v":35013,"vw":14.296485},{"c":14.42,"h":14.4599,"l":14.23,"n":619,"o":14.23,"t":"2026-04-30T04:00:00Z","v":21756,"vw":14.395466},{"c":14.86,"h":14.91,"l":14.38,"n":1118,"o":14.41,"t":"2026-05-01T04:00:00Z","v":65709,"vw":14.708888},{"c":14.85,"h":14.9735,"l":14.68,"n":655,"o":14.86,"t":"2026-05-04T04:00:00Z","v":36667,"vw":14.837503},{"c":15.28,"h":15.3,"l":14.83,"n":704,"o":14.89,"t":"2026-05-05T04:00:00Z","v":74317,"vw":15.168829},{"c":15.51,"h":15.57,"l":15.31,"n":1125,"o":15.39,"t":"2026-05-06T04:00:00Z","v":67313,"vw":15.46748},{"c":15.82,"h":15.87,"l":15.53,"n":729,"o":15.53,"t":"2026-05-07T04:00:00Z","v":38184,"vw":15.69902},{"c":15.99,"h":16.04,"l":15.7563,"n":705,"o":15.8,"t":"2026-05-08T04:00:00Z","v":41415,"vw":15.925673},{"c":15.56,"h":16,"l":15.5,"n":610,"o":15.98,"t":"2026-05-11T04:00:00Z","v":43236,"vw":15.703202},{"c":15.46,"h":15.77,"l":15.4,"n":646,"o":15.5,"t":"2026-05-12T04:00:00Z","v":38544,"vw":15.497163},{"c":15.61,"h":15.63,"l":15.39,"n":794,"o":15.4,"t":"2026-05-13T04:00:00Z","v":37908,"vw":15.512693},{"c":14.94,"h":15.9453,"l":14.57,"n":3541,"o":15.53,"t":"2026-05-14T04:00:00Z","v":113018,"vw":15.245011},{"c":15.06,"h":15.13,"l":14.72,"n":1127,"o":14.72,"t":"2026-05-15T04:00:00Z","v":60788,"vw":15.012127},{"c":15.13,"h":15.3603,"l":15.05,"n":676,"o":15.21,"t":"2026-05-18T04:00:00Z","v":28700,"vw":15.165271},{"c":15.05,"h":15.5,"l":14.76,"n":1055,"o":15.12,"t":"2026-05-19T04:00:00Z","v":67097,"vw":15.10555},{"c":15.29,"h":15.34,"l":14.97,"n":1010,"o":14.97,"t":"2026-05-20T04:00:00Z","v":57817,"vw":15.182829},{"c":15.38,"h":15.4,"l":14.9501,"n":682,"o":15.14,"t":"2026-05-21T04:00:00Z","v":50346,"vw":15.216564},{"c":15.24,"h":15.685,"l":15.15,"n":1030,"o":15.59,"t":"2026-05-22T04:00:00Z","v":44344,"vw":15.284412},{"c":15.3,"h":15.4232,"l":15.05,"n":707,"o":15.28,"t":"2026-05-26T04:00:00Z","v":33410,"vw":15.259973},{"c":15.52,"h":15.52,"l":15.3101,"n":845,"o":15.36,"t":"2026-05-27T04:00:00Z","v":32427,"vw":15.418006},{"c":15.6,"h":15.66,"l":15.37,"n":638,"o":15.48,"t":"2026-05-28T04:00:00Z","v":30849,"vw":15.532758},{"c":15.61,"h":15.779,"l":15.57,"n":662,"o":15.6,"t":"2026-05-29T04:00:00Z","v":43933,"vw":15.653399},{"c":15.52,"h":15.8,"l":15.41,"n":897,"o":15.62,"t":"2026-06-01T04:00:00Z","v":75807,"vw":15.611373},{"c":15.77,"h":15.9,"l":15.5185,"n":871,"o":15.52,"t":"2026-06-02T04:00:00Z","v":50394,"vw":15.755085},{"c":15.51,"h":15.859,"l":15.5,"n":1220,"o":15.68,"t":"2026-06-03T04:00:00Z","v":84808,"vw":15.612465},{"c":15.8,"h":15.88,"l":15.59,"n":842,"o":15.65,"t":"2026-06-04T04:00:00Z","v":64898,"vw":15.794151},{"c":15.93,"h":16.13,"l":15.66,"n":828,"o":15.73,"t":"2026-06-05T04:00:00Z","v":54081,"vw":15.955835},{"c":15.65,"h":16.12,"l":15.605,"n":1057,"o":16,"t":"2026-06-08T04:00:00Z","v":95280,"vw":15.867418},{"c":15.8,"h":16.1099,"l":15.79,"n":1223,"o":15.81,"t":"2026-06-09T04:00:00Z","v":72916,"vw":15.880291},{"c":15.56,"h":15.9733,"l":15.48,"n":1342,"o":15.73,"t":"2026-06-10T04:00:00Z","v":99429,"vw":15.718233},{"c":15.67,"h":15.95,"l":15.4,"n":1137,"o":15.66,"t":"2026-06-11T04:00:00Z","v":109690,"vw":15.643647},{"c":15.87,"h":16.1,"l":15.74,"n":1389,"o":15.74,"t":"2026-06-12T04:00:00Z","v":166717,"vw":15.939466},{"c":14.88,"h":15.88,"l":14.855,"n":1430,"o":15.42,"t":"2026-06-15T04:00:00Z","v":112144,"vw":15.262984},{"c":14.88,"h":15.08,"l":14.42,"n":1493,"o":14.92,"t":"2026-06-16T04:00:00Z","v":134830,"vw":14.766462},{"c":14.6,"h":14.97,"l":14.54,"n":960,"o":14.97,"t":"2026-06-17T04:00:00Z","v":51398,"vw":14.663685},{"c":14.87,"h":14.99,"l":14.62,"n":848,"o":14.62,"t":"2026-06-18T04:00:00Z","v":88581,"vw":14.799923},{"c":14.9,"h":14.9699,"l":14.64,"n":869,"o":14.95,"t":"2026-06-22T04:00:00Z","v":40368,"vw":14.841129},{"c":15.07,"h":15.15,"l":14.86,"n":951,"o":14.86,"t":"2026-06-23T04:00:00Z","v":50046,"vw":15.03136},{"c":15.09,"h":15.345,"l":15.09,"n":1046,"o":15.11,"t":"2026-06-24T04:00:00Z","v":44364,"vw":15.162341},{"c":15.3,"h":15.36,"l":15.04,"n":695,"o":15.1,"t":"2026-06-25T04:00:00Z","v":40478,"vw":15.277679},{"c":15.38,"h":15.39,"l":15.1,"n":1089,"o":15.28,"t":"2026-06-26T04:00:00Z","v":203295,"vw":15.346152},{"c":15.58,"h":15.87,"l":15.315,"n":1612,"o":15.32,"t":"2026-06-29T04:00:00Z","v":135758,"vw":15.660107},{"c":15.5,"h":15.73,"l":15.41,"n":1157,"o":15.56,"t":"2026-06-30T04:00:00Z","v":90576,"vw":15.566654},{"c":15.56,"h":15.68,"l":15.37,"n":901,"o":15.5,"t":"2026-07-01T04:00:00Z","v":63138,"vw":15.542481},{"c":15.73,"h":15.91,"l":15.6,"n":972,"o":15.7,"t":"2026-07-02T04:00:00Z","v":59420,"vw":15.74606},{"c":15.66,"h":16.045,"l":15.62,"n":1337,"o":15.81,"t":"2026-07-06T04:00:00Z","v":52505,"vw":15.81468},{"c":16.18,"h":16.18,"l":15.81,"n":1428,"o":15.84,"t":"2026-07-07T04:00:00Z","v":89871,"vw":16.016941},{"c":15.77,"h":16.03,"l":15.71,"n":1606,"o":16.03,"t":"2026-07-08T04:00:00Z","v":61040,"vw":15.862866},{"c":15.94,"h":16.01,"l":15.7801,"n":880,"o":15.83,"t":"2026-07-09T04:00:00Z","v":27087,"vw":15.914559},{"c":16.19,"h":16.24,"l":15.99,"n":886,"o":15.99,"t":"2026-07-10T04:00:00Z","v":30794,"vw":16.106251},{"c":16.47,"h":16.6,"l":16.2,"n":1267,"o":16.26,"t":"2026-07-13T04:00:00Z","v":52037,"vw":16.418056},{"c":16.59,"h":16.74,"l":16.42,"n":823,"o":16.42,"t":"2026-07-14T04:00:00Z","v":35583,"vw":16.560979},{"c":16.89,"h":16.99,"l":16.63,"n":1144,"o":16.71,"t":"2026-07-15T04:00:00Z","v":50223,"vw":16.840232},{"c":17.04,"h":17.09,"l":16.6,"n":1063,"o":16.89,"t":"2026-07-16T04:00:00Z","v":54754,"vw":16.896834},{"c":16.91,"h":17.22,"l":16.69,"n":852,"o":16.92,"t":"2026-07-17T04:00:00Z","v":37410,"vw":16.909142},{"c":16.85,"h":17.0999,"l":16.661,"n":1052,"o":16.92,"t":"2026-07-20T04:00:00Z","v":55014,"vw":16.889143},{"c":16.7,"h":17.0299,"l":16.51,"n":1527,"o":16.75,"t":"2026-07-21T04:00:00Z","v":108908,"vw":16.726543},{"c":16.74,"h":16.91,"l":16.555,"n":989,"o":16.8,"t":"2026-07-22T04:00:00Z","v":41596,"vw":16.730255},{"c":16.4,"h":16.76,"l":16.325,"n":872,"o":16.56,"t":"2026-07-23T04:00:00Z","v":44974,"vw":16.465222},{"c":16.79,"h":16.9095,"l":16.475,"n":815,"o":16.54,"t":"2026-07-24T04:00:00Z","v":32972,"vw":16.759801},{"c":16.87,"h":16.99,"l":16.73,"n":757,"o":16.8,"t":"2026-07-27T04:00:00Z","v":39307,"vw":16.861355},{"c":17.13,"h":17.25,"l":16.68,"n":1047,"o":16.96,"t":"2026-07-28T04:00:00Z","v":52124,"vw":17.094686},{"c":16.87,"h":17.44,"l":16.87,"n":945,"o":17.44,"t":"2026-07-29T04:00:00Z","v":37341,"vw":17.056877},{"c":16.89,"h":17.25,"l":16.8,"n":697,"o":16.91,"t":"2026-07-30T04:00:00Z","v":24847,"vw":16.906613},{"c":16.96,"h":17.17,"l":16.76,"n":868,"o":17,"t":"2026-07-31T04:00:00Z","v":43031,"vw":16.949882},{"c":17.33,"h":17.5,"l":16.87,"n":1626,"o":17.05,"t":"2026-08-03T04:00:00Z","v":69056,"vw":17.311829},{"c":17.19,"h":17.5,"l":17.0666,"n":1691,"o":17.15,"t":"2026-08-04T04:00:00Z","v":64355,"vw":17.272489},{"c":16.92,"h":17.31,"l":16.8621,"n":1231,"o":17.2,"t":"2026-08-05T04:00:00Z","v":44600,"vw":17.073469},{"c":17.59,"h":17.69,"l":16.7652,"n":844,"o":17.04,"t":"2026-08-06T04:00:00Z","v":49450,"vw":17.349365},{"c":18.17,"h":18.43,"l":17.47,"n":1516,"o":17.47,"t":"2026-08-07T04:00:00Z","v":61298,"vw":17.96503},{"c":17.11,"h":18.17,"l":17,"n":1420,"o":18.11,"t":"2026-08-10T04:00:00Z","v":82713,"vw":17.423666},{"c":16.63,"h":17.34,"l":16.46,"n":958,"o":17.11,"t":"2026-08-11T04:00:00Z","v":60020,"vw":16.846387},{"c":16.8,"h":17.2,"l":16.62,"n":802,"o":16.77,"t":"2026-08-12T04:00:00Z","v":41775,"vw":16.873387},{"c":16.87,"h":17.11,"l":16.69,"n":683,"o":16.91,"t":"2026-08-13T04:00:00Z","v":27817,"vw":16.891895},{"c":16.95,"h":17.11,"l":16.79,"n":624,"o":16.99,"t":"2026-08-14T04:00:00Z","v":21551,"vw":16.945301},{"c":16.99,"h":17.1999,"l":16.93,"n":1512,"o":16.93,"t":"2026-08-17T04:00:00Z","v":40927,"vw":17.008002},{"c":17.18,"h":17.235,"l":17.01,"n":902,"o":17.12,"t":"2026-08-18T04:00:00Z","v":32821,"vw":17.134575},{"c":17.53,"h":18.1,"l":17.15,"n":1051,"o":17.17,"t":"2026-08-19T04:00:00Z","v":83532,"vw":17.662666},{"c":17.26,"h":17.58,"l":16.9,"n":673,"o":17.48,"t":"2026-08-20T04:00:00Z","v":50738,"vw":17.342797},{"c":17.08,"h":17.54,"l":16.99,"n":665,"o":17.19,"t":"2026-08-21T04:00:00Z","v":45144,"vw":17.167184},{"c":17.59,"h":17.775,"l":17.01,"n":1268,"o":17.26,"t":"2026-08-24T04:00:00Z","v":47531,"vw":17.553639},{"c":17.35,"h":17.66,"l":17.1945,"n":863,"o":17.52,"t":"2026-08-25T04:00:00Z","v":33040,"vw":17.31873},{"c":17.19,"h":17.3905,"l":17.09,"n":1491,"o":17.24,"t":"2026-08-26T04:00:00Z","v":39047,"vw":17.241907},{"c":17.38,"h":17.4299,"l":17.02,"n":860,"o":17.02,"t":"2026-08-27T04:00:00Z","v":49454,"vw":17.339448},{"c":17.24,"h":17.63,"l":17.22,"n":908,"o":17.4,"t":"2026-08-28T04:00:00Z","v":31035,"vw":17.362968},{"c":17.23,"h":17.6499,"l":17.1,"n":1097,"o":17.34,"t":"2026-08-31T04:00:00Z","v":28210,"vw":17.275382},{"c":17.29,"h":17.395,"l":17.23,"n":883,"o":17.27,"t":"2026-09-01T04:00:00Z","v":28376,"vw":17.315068},{"c":17.56,"h":17.6888,"l":17.29,"n":991,"o":17.44,"t":"2026-09-02T04:00:00Z","v":59965,"vw":17.562762},{"c":17.66,"h":17.8396,"l":17.536,"n":794,"o":17.63,"t":"2026-09-03T04:00:00Z","v":38160,"vw":17.666015},{"c":17.79,"h":17.91,"l":17.5,"n":1137,"o":17.65,"t":"2026-09-04T04:00:00Z","v":47773,"vw":17.771822},{"c":17.54,"h":17.81,"l":17.3636,"n":1335,"o":17.75,"t":"2026-09-08T04:00:00Z","v":65846,"vw":17.668386},{"c":17.22,"h":17.5499,"l":17.17,"n":905,"o":17.45,"t":"2026-09-09T04:00:00Z","v":41099,"vw":17.30019},{"c":17.32,"h":17.42,"l":17.2,"n":897,"o":17.2,"t":"2026-09-10T04:00:00Z","v":38221,"vw":17.31579},{"c":17.29,"h":17.62,"l":17.25,"n":1398,"o":17.33,"t":"2026-09-11T04:00:00Z","v":103042,"vw":17.384625},{"c":17.11,"h":17.42,"l":16.82,"n":1564,"o":17.42,"t":"2026-09-14T04:00:00Z","v":135218,"vw":17.199988},{"c":15.94,"h":16.6,"l":15.91,"n":1359,"o":16.49,"t":"2026-09-15T04:00:00Z","v":140619,"vw":16.228045},{"c":15.99,"h":16.39,"l":15.74,"n":1239,"o":16,"t":"2026-09-16T04:00:00Z","v":71378,"vw":16.038291},{"c":16.5,"h":16.62,"l":16.01,"n":1295,"o":16.05,"t":"2026-09-17T04:00:00Z","v":84684,"vw":16.317379},{"c":16.27,"h":16.5,"l":16.16,"n":870,"o":16.45,"t":"2026-09-18T04:00:00Z","v":170267,"vw":16.288677},{"c":16.3,"h":16.38,"l":16.16,"n":800,"o":16.25,"t":"2026-09-21T04:00:00Z","v":44361,"vw":16.270551},{"c":16.39,"h":16.6,"l":16.25,"n":911,"o":16.38,"t":"2026-09-22T04:00:00Z","v":48623,"vw":16.40749},{"c":15.81,"h":16.29,"l":15.75,"n":1216,"o":16.29,"t":"2026-09-23T04:00:00Z","v":73213,"vw":15.975339},{"c":15.76,"h":16.0682,"l":15.6124,"n":966,"o":15.75,"t":"2026-09-24T04:00:00Z","v":53582,"vw":15.7653},{"c":15.77,"h":15.92,"l":15.65,"n":835,"o":15.82,"t":"2026-09-25T04:00:00Z","v":52645,"vw":15.762622},{"c":15.46,"h":15.76,"l":15.44,"n":1447,"o":15.62,"t":"2026-09-28T04:00:00Z","v":72237,"vw":15.571111},{"c":15.91,"h":16.1,"l":15.48,"n":1290,"o":15.48,"t":"2026-09-29T04:00:00Z","v":100591,"vw":15.852914},{"c":15.52,"h":16.015,"l":15.5,"n":1129,"o":16,"t":"2026-09-30T04:00:00Z","v":71119,"vw":15.681896},{"c":15.75,"h":16.14,"l":15.2,"n":1271,"o":15.53,"t":"2026-10-01T04:00:00Z","v":144039,"vw":15.677473},{"c":15.81,"h":15.94,"l":15.6,"n":1220,"o":15.74,"t":"2026-10-02T04:00:00Z","v":62757,"vw":15.79078},{"c":15.47,"h":15.83,"l":15.39,"n":765,"o":15.83,"t":"2026-10-05T04:00:00Z","v":53167,"vw":15.544773},{"c":15.46,"h":15.87,"l":15.41,"n":804,"o":15.41,"t":"2026-10-06T04:00:00Z","v":66583,"vw":15.608787},{"c":15.32,"h":15.49,"l":15.18,"n":882,"o":15.29,"t":"2026-10-07T04:00:00Z","v":32464,"vw":15.328139},{"c":15.58,"h":15.59,"l":15.25,"n":948,"o":15.35,"t":"2026-10-08T04:00:00Z","v":40523,"vw":15.451956},{"c":15.38,"h":15.65,"l":15.2,"n":772,"o":15.49,"t":"2026-10-09T04:00:00Z","v":46294,"vw":15.342815},{"c":15.43,"h":15.6471,"l":15.25,"n":1390,"o":15.41,"t":"2026-10-12T04:00:00Z","v":62195,"vw":15.483683},{"c":15.25,"h":15.7,"l":15.2,"n":906,"o":15.58,"t":"2026-10-13T04:00:00Z","v":36376,"vw":15.353113},{"c":15.12,"h":15.27,"l":14.9,"n":1336,"o":15.11,"t":"2026-10-14T04:00:00Z","v":44241,"vw":15.109515},{"c":15.33,"h":15.4985,"l":15.0632,"n":829,"o":15.19,"t":"2026-10-15T04:00:00Z","v":37472,"vw":15.305297},{"c":15.42,"h":15.7,"l":15.22,"n":798,"o":15.43,"t":"2026-10-16T04:00:00Z","v":48350,"vw":15.467268},{"c":15.15,"h":15.67,"l":15.09,"n":907,"o":15.4,"t":"2026-10-19T04:00:00Z","v":53508,"vw":15.279973},{"c":15.5,"h":15.69,"l":15.19,"n":871,"o":15.19,"t":"2026-10-20T04:00:00Z","v":47344,"vw":15.540878},{"c":15.23,"h":15.7,"l":15.155,"n":693,"o":15.48,"t":"2026-10-21T04:00:00Z","v":32498,"vw":15.282512},{"c":15.81,"h":15.84,"l":15.36,"n":1041,"o":15.36,"t":"2026-10-22T04:00:00Z","v":50889,"vw":15.73515},{"c":15.61,"h":15.735,"l":15.4013,"n":721,"o":15.72,"t":"2026-10-23T04:00:00Z","v":40588,"vw":15.595883}],"volatilityBars":[{"c":16.43,"h":16.6,"l":16.25,"n":35,"o":16.38,"t":"2026-09-22T13:30:00Z","v":5370,"vw":16.47975},{"c":16.46,"h":16.48,"l":16.46,"n":8,"o":16.48,"t":"2026-09-22T13:45:00Z","v":323,"vw":16.47},{"c":16.5,"h":16.5,"l":16.5,"n":7,"o":16.5,"t":"2026-09-22T14:00:00Z","v":1359,"vw":16.5},{"c":16.4,"h":16.48,"l":16.4,"n":32,"o":16.48,"t":"2026-09-22T14:15:00Z","v":2833,"vw":16.40549},{"c":16.43,"h":16.56,"l":16.43,"n":6,"o":16.56,"t":"2026-09-22T14:30:00Z","v":870,"vw":16.484419},{"c":16.46,"h":16.46,"l":16.31,"n":4,"o":16.31,"t":"2026-09-22T15:00:00Z","v":364,"vw":16.418449},{"c":16.28,"h":16.35,"l":16.28,"n":13,"o":16.35,"t":"2026-09-22T15:15:00Z","v":535,"vw":16.32},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-09-22T15:30:00Z","v":548,"vw":16.25},{"c":16.32,"h":16.32,"l":16.32,"n":3,"o":16.32,"t":"2026-09-22T16:00:00Z","v":107,"vw":16.32},{"c":16.305,"h":16.305,"l":16.25,"n":9,"o":16.305,"t":"2026-09-22T16:30:00Z","v":2584,"vw":16.29049},{"c":16.305,"h":16.305,"l":16.25,"n":6,"o":16.305,"t":"2026-09-22T16:45:00Z","v":595,"vw":16.285803},{"c":16.36,"h":16.36,"l":16.25,"n":29,"o":16.25,"t":"2026-09-22T17:15:00Z","v":2373,"vw":16.318333},{"c":16.34,"h":16.34,"l":16.34,"n":3,"o":16.34,"t":"2026-09-22T17:30:00Z","v":147,"vw":16.34},{"c":16.41,"h":16.42,"l":16.36,"n":49,"o":16.36,"t":"2026-09-22T17:45:00Z","v":1780,"vw":16.399375},{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-09-22T18:15:00Z","v":3686,"vw":16.4},{"c":16.43,"h":16.44,"l":16.425,"n":26,"o":16.425,"t":"2026-09-22T18:30:00Z","v":975,"vw":16.432},{"c":16.4,"h":16.425,"l":16.4,"n":10,"o":16.4,"t":"2026-09-22T18:45:00Z","v":583,"vw":16.411438},{"c":16.43,"h":16.45,"l":16.43,"n":17,"o":16.45,"t":"2026-09-22T19:00:00Z","v":4828,"vw":16.43088},{"c":16.4001,"h":16.425,"l":16.4001,"n":7,"o":16.425,"t":"2026-09-22T19:15:00Z","v":1033,"vw":16.4167},{"c":16.38,"h":16.4599,"l":16.38,"n":58,"o":16.4,"t":"2026-09-22T19:30:00Z","v":4464,"vw":16.4354},{"c":16.38,"h":16.42,"l":16.3614,"n":158,"o":16.3614,"t":"2026-09-22T19:45:00Z","v":5014,"vw":16.400845},{"c":16.39,"h":16.39,"l":16.371,"n":11,"o":16.371,"t":"2026-09-22T20:00:00Z","v":4503,"vw":16.389549},{"c":16.29,"h":16.29,"l":16.29,"n":4,"o":16.29,"t":"2026-09-23T13:30:00Z","v":1126,"vw":16.29},{"c":16.145,"h":16.27,"l":16.145,"n":40,"o":16.27,"t":"2026-09-23T13:45:00Z","v":7543,"vw":16.188369},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-23T14:00:00Z","v":125,"vw":16},{"c":16.135,"h":16.135,"l":16.135,"n":1,"o":16.135,"t":"2026-09-23T14:15:00Z","v":100,"vw":16.135},{"c":16,"h":16.1986,"l":16,"n":31,"o":16.135,"t":"2026-09-23T14:30:00Z","v":7080,"vw":16.109391},{"c":16.04,"h":16.15,"l":16.04,"n":4,"o":16.15,"t":"2026-09-23T14:45:00Z","v":225,"vw":16.095},{"c":16.065,"h":16.065,"l":16.03,"n":17,"o":16.03,"t":"2026-09-23T15:00:00Z","v":669,"vw":16.051},{"c":16,"h":16.03,"l":16,"n":17,"o":16.02,"t":"2026-09-23T15:15:00Z","v":1582,"vw":16.008215},{"c":16.05,"h":16.05,"l":16.03,"n":30,"o":16.04,"t":"2026-09-23T15:30:00Z","v":1207,"vw":16.03839},{"c":15.97,"h":16.04,"l":15.97,"n":58,"o":16.01,"t":"2026-09-23T15:45:00Z","v":6371,"vw":16.006499},{"c":15.96,"h":15.96,"l":15.96,"n":5,"o":15.96,"t":"2026-09-23T16:00:00Z","v":606,"vw":15.96},{"c":15.95,"h":15.96,"l":15.92,"n":19,"o":15.96,"t":"2026-09-23T16:15:00Z","v":2060,"vw":15.956845},{"c":15.91,"h":15.91,"l":15.91,"n":4,"o":15.91,"t":"2026-09-23T16:30:00Z","v":536,"vw":15.91},{"c":15.97,"h":15.97,"l":15.93,"n":48,"o":15.93,"t":"2026-09-23T16:45:00Z","v":2201,"vw":15.951818},{"c":15.93,"h":15.93,"l":15.93,"n":3,"o":15.93,"t":"2026-09-23T17:00:00Z","v":159,"vw":15.93},{"c":16.05,"h":16.05,"l":15.91,"n":31,"o":15.91,"t":"2026-09-23T17:15:00Z","v":7981,"vw":15.924722},{"c":15.96,"h":15.96,"l":15.93,"n":45,"o":15.96,"t":"2026-09-23T18:00:00Z","v":5577,"vw":15.957896},{"c":15.96,"h":15.96,"l":15.96,"n":9,"o":15.96,"t":"2026-09-23T18:15:00Z","v":299,"vw":15.96},{"c":15.85,"h":15.93,"l":15.81,"n":58,"o":15.93,"t":"2026-09-23T19:15:00Z","v":6511,"vw":15.841016},{"c":15.84,"h":15.84,"l":15.75,"n":23,"o":15.79,"t":"2026-09-23T19:30:00Z","v":865,"vw":15.804901},{"c":15.83,"h":15.85,"l":15.76,"n":205,"o":15.79,"t":"2026-09-23T19:45:00Z","v":10108,"vw":15.819061},{"c":15.81,"h":15.81,"l":15.81,"n":5,"o":15.81,"t":"2026-09-23T20:00:00Z","v":4609,"vw":15.81},{"c":15.82,"h":15.82,"l":15.75,"n":7,"o":15.75,"t":"2026-09-24T13:30:00Z","v":1292,"vw":15.755469},{"c":15.8,"h":16.0682,"l":15.8,"n":14,"o":16.0682,"t":"2026-09-24T13:45:00Z","v":2422,"vw":15.917355},{"c":15.8,"h":15.82,"l":15.8,"n":12,"o":15.82,"t":"2026-09-24T14:00:00Z","v":371,"vw":15.806494},{"c":15.755,"h":15.755,"l":15.755,"n":4,"o":15.755,"t":"2026-09-24T14:15:00Z","v":191,"vw":15.755},{"c":15.745,"h":15.85,"l":15.725,"n":49,"o":15.725,"t":"2026-09-24T14:30:00Z","v":2208,"vw":15.763175},{"c":15.725,"h":15.725,"l":15.725,"n":6,"o":15.725,"t":"2026-09-24T14:45:00Z","v":255,"vw":15.725},{"c":15.71,"h":15.71,"l":15.71,"n":4,"o":15.71,"t":"2026-09-24T15:30:00Z","v":210,"vw":15.71},{"c":15.6124,"h":15.6124,"l":15.6124,"n":4,"o":15.6124,"t":"2026-09-24T15:45:00Z","v":222,"vw":15.6124},{"c":15.6901,"h":15.6901,"l":15.65,"n":7,"o":15.65,"t":"2026-09-24T16:00:00Z","v":325,"vw":15.664321},{"c":15.76,"h":15.8125,"l":15.71,"n":38,"o":15.71,"t":"2026-09-24T16:15:00Z","v":5467,"vw":15.757315},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-09-24T16:30:00Z","v":351,"vw":15.91},{"c":15.81,"h":15.81,"l":15.81,"n":8,"o":15.81,"t":"2026-09-24T16:45:00Z","v":925,"vw":15.81},{"c":15.76,"h":15.84,"l":15.76,"n":9,"o":15.84,"t":"2026-09-24T17:15:00Z","v":485,"vw":15.794043},{"c":15.805,"h":15.805,"l":15.805,"n":2,"o":15.805,"t":"2026-09-24T17:30:00Z","v":2317,"vw":15.805},{"c":15.7602,"h":15.795,"l":15.76,"n":11,"o":15.77,"t":"2026-09-24T17:45:00Z","v":1324,"vw":15.763782},{"c":15.77,"h":15.77,"l":15.77,"n":7,"o":15.77,"t":"2026-09-24T18:00:00Z","v":516,"vw":15.77},{"c":15.85,"h":15.96,"l":15.795,"n":34,"o":15.795,"t":"2026-09-24T18:15:00Z","v":1688,"vw":15.898336},{"c":15.8323,"h":15.8323,"l":15.81,"n":5,"o":15.81,"t":"2026-09-24T18:30:00Z","v":429,"vw":15.816101},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-09-24T18:45:00Z","v":221,"vw":15.8},{"c":15.84,"h":15.84,"l":15.83,"n":13,"o":15.83,"t":"2026-09-24T19:00:00Z","v":648,"vw":15.837613},{"c":15.71,"h":15.815,"l":15.71,"n":89,"o":15.81,"t":"2026-09-24T19:15:00Z","v":16844,"vw":15.732378},{"c":15.7065,"h":15.72,"l":15.7065,"n":24,"o":15.72,"t":"2026-09-24T19:30:00Z","v":1502,"vw":15.714821},{"c":15.73,"h":15.8325,"l":15.71,"n":140,"o":15.71,"t":"2026-09-24T19:45:00Z","v":5244,"vw":15.76631},{"c":15.76,"h":15.76,"l":15.76,"n":11,"o":15.76,"t":"2026-09-24T20:00:00Z","v":4233,"vw":15.76},{"c":15.82,"h":15.82,"l":15.82,"n":6,"o":15.82,"t":"2026-09-25T13:30:00Z","v":575,"vw":15.82},{"c":15.75,"h":15.9,"l":15.75,"n":4,"o":15.76,"t":"2026-09-25T13:45:00Z","v":1000,"vw":15.856},{"c":15.845,"h":15.845,"l":15.845,"n":3,"o":15.845,"t":"2026-09-25T14:00:00Z","v":710,"vw":15.845},{"c":15.795,"h":15.795,"l":15.795,"n":3,"o":15.795,"t":"2026-09-25T14:15:00Z","v":1650,"vw":15.795},{"c":15.772,"h":15.79,"l":15.772,"n":7,"o":15.79,"t":"2026-09-25T14:30:00Z","v":707,"vw":15.775},{"c":15.73,"h":15.73,"l":15.73,"n":5,"o":15.73,"t":"2026-09-25T15:00:00Z","v":208,"vw":15.73},{"c":15.69,"h":15.765,"l":15.65,"n":37,"o":15.765,"t":"2026-09-25T15:15:00Z","v":16258,"vw":15.698131},{"c":15.73,"h":15.73,"l":15.6605,"n":4,"o":15.6605,"t":"2026-09-25T15:30:00Z","v":410,"vw":15.711603},{"c":15.81,"h":15.81,"l":15.81,"n":6,"o":15.81,"t":"2026-09-25T16:00:00Z","v":174,"vw":15.81},{"c":15.8799,"h":15.8799,"l":15.8799,"n":4,"o":15.8799,"t":"2026-09-25T16:30:00Z","v":194,"vw":15.8799},{"c":15.86,"h":15.86,"l":15.84,"n":12,"o":15.8587,"t":"2026-09-25T17:00:00Z","v":1236,"vw":15.853801},{"c":15.84,"h":15.84,"l":15.84,"n":4,"o":15.84,"t":"2026-09-25T17:15:00Z","v":443,"vw":15.84},{"c":15.885,"h":15.885,"l":15.885,"n":3,"o":15.885,"t":"2026-09-25T17:30:00Z","v":902,"vw":15.885},{"c":15.885,"h":15.885,"l":15.885,"n":2,"o":15.885,"t":"2026-09-25T18:00:00Z","v":540,"vw":15.885},{"c":15.87,"h":15.92,"l":15.87,"n":18,"o":15.92,"t":"2026-09-25T18:45:00Z","v":584,"vw":15.886159},{"c":15.83,"h":15.88,"l":15.83,"n":6,"o":15.88,"t":"2026-09-25T19:00:00Z","v":609,"vw":15.866111},{"c":15.77,"h":15.8,"l":15.77,"n":12,"o":15.79,"t":"2026-09-25T19:15:00Z","v":524,"vw":15.781765},{"c":15.82,"h":15.865,"l":15.74,"n":60,"o":15.74,"t":"2026-09-25T19:30:00Z","v":6279,"vw":15.771051},{"c":15.8,"h":15.83,"l":15.77,"n":176,"o":15.78,"t":"2026-09-25T19:45:00Z","v":10332,"vw":15.801748},{"c":15.77,"h":15.77,"l":15.77,"n":7,"o":15.77,"t":"2026-09-25T20:00:00Z","v":4544,"vw":15.77},{"c":15.64,"h":15.74,"l":15.62,"n":18,"o":15.62,"t":"2026-09-28T13:30:00Z","v":2333,"vw":15.63878},{"c":15.64,"h":15.64,"l":15.64,"n":5,"o":15.64,"t":"2026-09-28T14:15:00Z","v":313,"vw":15.64},{"c":15.73,"h":15.76,"l":15.6598,"n":11,"o":15.6598,"t":"2026-09-28T14:30:00Z","v":696,"vw":15.707289},{"c":15.675,"h":15.675,"l":15.64,"n":14,"o":15.64,"t":"2026-09-28T15:00:00Z","v":1216,"vw":15.655155},{"c":15.58,"h":15.64,"l":15.53,"n":50,"o":15.64,"t":"2026-09-28T15:15:00Z","v":4604,"vw":15.592226},{"c":15.62,"h":15.64,"l":15.6,"n":45,"o":15.62,"t":"2026-09-28T15:30:00Z","v":3609,"vw":15.63},{"c":15.58,"h":15.5942,"l":15.58,"n":4,"o":15.5942,"t":"2026-09-28T15:45:00Z","v":970,"vw":15.585124},{"c":15.638,"h":15.638,"l":15.58,"n":37,"o":15.6,"t":"2026-09-28T16:00:00Z","v":3119,"vw":15.5994},{"c":15.72,"h":15.72,"l":15.62,"n":45,"o":15.62,"t":"2026-09-28T16:15:00Z","v":1839,"vw":15.658572},{"c":15.59,"h":15.6,"l":15.59,"n":7,"o":15.6,"t":"2026-09-28T16:30:00Z","v":326,"vw":15.595},{"c":15.65,"h":15.65,"l":15.65,"n":3,"o":15.65,"t":"2026-09-28T16:45:00Z","v":1031,"vw":15.65},{"c":15.73,"h":15.73,"l":15.65,"n":21,"o":15.65,"t":"2026-09-28T17:00:00Z","v":869,"vw":15.69},{"c":15.66,"h":15.67,"l":15.66,"n":4,"o":15.67,"t":"2026-09-28T17:15:00Z","v":207,"vw":15.665},{"c":15.61,"h":15.69,"l":15.6,"n":29,"o":15.64,"t":"2026-09-28T17:45:00Z","v":1827,"vw":15.627306},{"c":15.67,"h":15.67,"l":15.6,"n":17,"o":15.6035,"t":"2026-09-28T18:15:00Z","v":2526,"vw":15.61051},{"c":15.6,"h":15.67,"l":15.6,"n":21,"o":15.61,"t":"2026-09-28T18:30:00Z","v":1288,"vw":15.653186},{"c":15.6,"h":15.6,"l":15.6,"n":12,"o":15.6,"t":"2026-09-28T18:45:00Z","v":2805,"vw":15.6},{"c":15.6,"h":15.61,"l":15.6,"n":17,"o":15.61,"t":"2026-09-28T19:00:00Z","v":426,"vw":15.603333},{"c":15.58,"h":15.6,"l":15.58,"n":19,"o":15.6,"t":"2026-09-28T19:15:00Z","v":1239,"vw":15.597934},{"c":15.56,"h":15.62,"l":15.52,"n":103,"o":15.55,"t":"2026-09-28T19:30:00Z","v":12072,"vw":15.563564},{"c":15.44,"h":15.605,"l":15.44,"n":286,"o":15.56,"t":"2026-09-28T19:45:00Z","v":14057,"vw":15.525695},{"c":15.46,"h":15.46,"l":15.46,"n":11,"o":15.46,"t":"2026-09-28T20:00:00Z","v":9277,"vw":15.46},{"c":15.585,"h":15.72,"l":15.48,"n":86,"o":15.48,"t":"2026-09-29T13:30:00Z","v":5952,"vw":15.513921},{"c":15.7,"h":15.72,"l":15.56,"n":9,"o":15.72,"t":"2026-09-29T13:45:00Z","v":750,"vw":15.692308},{"c":15.725,"h":15.785,"l":15.725,"n":13,"o":15.785,"t":"2026-09-29T14:00:00Z","v":845,"vw":15.745332},{"c":16,"h":16,"l":15.725,"n":21,"o":15.725,"t":"2026-09-29T14:15:00Z","v":10837,"vw":15.9837},{"c":15.91,"h":15.96,"l":15.6001,"n":20,"o":15.95,"t":"2026-09-29T14:30:00Z","v":1465,"vw":15.872678},{"c":15.93,"h":15.94,"l":15.77,"n":50,"o":15.94,"t":"2026-09-29T14:45:00Z","v":3836,"vw":15.900329},{"c":15.81,"h":15.93,"l":15.81,"n":49,"o":15.91,"t":"2026-09-29T15:00:00Z","v":5698,"vw":15.858259},{"c":15.72,"h":15.83,"l":15.681,"n":18,"o":15.82,"t":"2026-09-29T15:15:00Z","v":1549,"vw":15.776554},{"c":15.75,"h":15.75,"l":15.66,"n":24,"o":15.68,"t":"2026-09-29T15:30:00Z","v":1541,"vw":15.695854},{"c":15.76,"h":15.77,"l":15.72,"n":19,"o":15.77,"t":"2026-09-29T15:45:00Z","v":993,"vw":15.74314},{"c":15.735,"h":15.78,"l":15.72,"n":18,"o":15.72,"t":"2026-09-29T16:00:00Z","v":546,"vw":15.740721},{"c":15.735,"h":15.78,"l":15.735,"n":17,"o":15.735,"t":"2026-09-29T16:15:00Z","v":1778,"vw":15.740395},{"c":15.705,"h":15.75,"l":15.69,"n":24,"o":15.75,"t":"2026-09-29T16:30:00Z","v":1595,"vw":15.715978},{"c":15.685,"h":15.685,"l":15.68,"n":9,"o":15.68,"t":"2026-09-29T16:45:00Z","v":761,"vw":15.682881},{"c":15.685,"h":15.685,"l":15.685,"n":12,"o":15.685,"t":"2026-09-29T17:00:00Z","v":556,"vw":15.685},{"c":15.715,"h":15.73,"l":15.685,"n":21,"o":15.685,"t":"2026-09-29T17:15:00Z","v":922,"vw":15.712706},{"c":15.715,"h":15.78,"l":15.715,"n":15,"o":15.715,"t":"2026-09-29T17:30:00Z","v":825,"vw":15.74123},{"c":15.685,"h":15.75,"l":15.685,"n":12,"o":15.715,"t":"2026-09-29T17:45:00Z","v":1440,"vw":15.73746},{"c":15.84,"h":15.84,"l":15.72,"n":44,"o":15.72,"t":"2026-09-29T18:00:00Z","v":7940,"vw":15.774775},{"c":15.84,"h":15.84,"l":15.745,"n":41,"o":15.77,"t":"2026-09-29T18:15:00Z","v":4496,"vw":15.792703},{"c":15.84,"h":15.9,"l":15.82,"n":72,"o":15.86,"t":"2026-09-29T18:30:00Z","v":2857,"vw":15.853663},{"c":15.8636,"h":15.91,"l":15.825,"n":17,"o":15.91,"t":"2026-09-29T18:45:00Z","v":2754,"vw":15.864393},{"c":16.03,"h":16.03,"l":15.85,"n":32,"o":15.91,"t":"2026-09-29T19:00:00Z","v":3786,"vw":15.891193},{"c":16.09,"h":16.09,"l":15.91,"n":21,"o":16.02,"t":"2026-09-29T19:15:00Z","v":3601,"vw":15.963311},{"c":15.99,"h":16.09,"l":15.94,"n":73,"o":16.08,"t":"2026-09-29T19:30:00Z","v":6212,"vw":16.014265},{"c":15.91,"h":16.1,"l":15.88,"n":180,"o":15.94,"t":"2026-09-29T19:45:00Z","v":9821,"vw":15.974839},{"c":15.91,"h":15.91,"l":15.91,"n":19,"o":15.91,"t":"2026-09-29T20:00:00Z","v":8627,"vw":15.91},{"c":15.91,"h":16.015,"l":15.91,"n":19,"o":16,"t":"2026-09-30T13:30:00Z","v":4638,"vw":15.996594},{"c":15.87,"h":15.89,"l":15.87,"n":17,"o":15.89,"t":"2026-09-30T13:45:00Z","v":1204,"vw":15.876364},{"c":15.8,"h":15.92,"l":15.8,"n":22,"o":15.8001,"t":"2026-09-30T14:15:00Z","v":4544,"vw":15.846022},{"c":15.72,"h":15.96,"l":15.72,"n":27,"o":15.72,"t":"2026-09-30T14:45:00Z","v":4644,"vw":15.81943},{"c":15.855,"h":15.855,"l":15.855,"n":6,"o":15.855,"t":"2026-09-30T15:00:00Z","v":277,"vw":15.855},{"c":15.855,"h":15.855,"l":15.855,"n":2,"o":15.855,"t":"2026-09-30T15:15:00Z","v":109,"vw":15.855},{"c":15.74,"h":15.855,"l":15.74,"n":8,"o":15.855,"t":"2026-09-30T15:30:00Z","v":2697,"vw":15.753433},{"c":15.665,"h":15.7829,"l":15.665,"n":6,"o":15.74,"t":"2026-09-30T15:45:00Z","v":489,"vw":15.736595},{"c":15.74,"h":15.74,"l":15.655,"n":8,"o":15.655,"t":"2026-09-30T16:00:00Z","v":608,"vw":15.671585},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-30T16:15:00Z","v":108,"vw":15.74},{"c":15.665,"h":15.7,"l":15.65,"n":23,"o":15.6507,"t":"2026-09-30T16:30:00Z","v":1539,"vw":15.662531},{"c":15.8299,"h":15.8299,"l":15.8299,"n":2,"o":15.8299,"t":"2026-09-30T16:45:00Z","v":160,"vw":15.8299},{"c":15.645,"h":15.645,"l":15.61,"n":20,"o":15.61,"t":"2026-09-30T17:00:00Z","v":1785,"vw":15.632303},{"c":15.77,"h":15.79,"l":15.55,"n":21,"o":15.61,"t":"2026-09-30T17:15:00Z","v":1948,"vw":15.689004},{"c":15.5501,"h":15.7159,"l":15.5501,"n":7,"o":15.7159,"t":"2026-09-30T17:45:00Z","v":730,"vw":15.637976},{"c":15.57,"h":15.6177,"l":15.56,"n":22,"o":15.605,"t":"2026-09-30T18:15:00Z","v":751,"vw":15.592278},{"c":15.555,"h":15.59,"l":15.52,"n":75,"o":15.575,"t":"2026-09-30T18:30:00Z","v":6387,"vw":15.55748},{"c":15.62,"h":15.62,"l":15.555,"n":12,"o":15.555,"t":"2026-09-30T18:45:00Z","v":542,"vw":15.598333},{"c":15.65,"h":15.65,"l":15.61,"n":16,"o":15.64,"t":"2026-09-30T19:00:00Z","v":679,"vw":15.6375},{"c":15.65,"h":15.68,"l":15.65,"n":24,"o":15.68,"t":"2026-09-30T19:15:00Z","v":1348,"vw":15.663591},{"c":15.7299,"h":15.7299,"l":15.59,"n":89,"o":15.64,"t":"2026-09-30T19:30:00Z","v":8523,"vw":15.624581},{"c":15.5,"h":15.7213,"l":15.5,"n":229,"o":15.645,"t":"2026-09-30T19:45:00Z","v":8377,"vw":15.614192},{"c":15.52,"h":15.57,"l":15.52,"n":5,"o":15.57,"t":"2026-09-30T20:00:00Z","v":11149,"vw":15.520494},{"c":15.45,"h":15.45,"l":15.45,"n":6,"o":15.45,"t":"2026-09-30T23:15:00Z","v":230,"vw":15.45},{"c":15.5,"h":15.785,"l":15.5,"n":25,"o":15.53,"t":"2026-10-01T13:30:00Z","v":3593,"vw":15.686894},{"c":15.45,"h":15.7464,"l":15.45,"n":17,"o":15.7464,"t":"2026-10-01T14:00:00Z","v":1737,"vw":15.608409},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-01T14:15:00Z","v":137,"vw":15.4},{"c":15.45,"h":15.495,"l":15.45,"n":6,"o":15.495,"t":"2026-10-01T14:30:00Z","v":1226,"vw":15.48915},{"c":15.36,"h":15.4,"l":15.21,"n":31,"o":15.4,"t":"2026-10-01T14:45:00Z","v":2947,"vw":15.351428},{"c":15.265,"h":15.265,"l":15.265,"n":2,"o":15.265,"t":"2026-10-01T15:00:00Z","v":108,"vw":15.265},{"c":15.255,"h":15.255,"l":15.255,"n":5,"o":15.255,"t":"2026-10-01T15:15:00Z","v":175,"vw":15.255},{"c":15.355,"h":15.39,"l":15.2,"n":51,"o":15.285,"t":"2026-10-01T15:30:00Z","v":6867,"vw":15.335496},{"c":15.38,"h":15.45,"l":15.27,"n":59,"o":15.2738,"t":"2026-10-01T15:45:00Z","v":9343,"vw":15.389136},{"c":15.42,"h":15.42,"l":15.42,"n":7,"o":15.42,"t":"2026-10-01T16:00:00Z","v":1312,"vw":15.42},{"c":15.52,"h":15.52,"l":15.4,"n":5,"o":15.4,"t":"2026-10-01T16:30:00Z","v":10016,"vw":15.401248},{"c":15.7,"h":15.7,"l":15.424,"n":48,"o":15.424,"t":"2026-10-01T17:00:00Z","v":25451,"vw":15.593783},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-01T17:15:00Z","v":162,"vw":15.7},{"c":15.825,"h":16.0799,"l":15.685,"n":89,"o":15.685,"t":"2026-10-01T17:30:00Z","v":12387,"vw":15.856792},{"c":15.745,"h":15.745,"l":15.745,"n":3,"o":15.745,"t":"2026-10-01T17:45:00Z","v":3322,"vw":15.745},{"c":15.705,"h":15.87,"l":15.705,"n":8,"o":15.87,"t":"2026-10-01T18:00:00Z","v":6080,"vw":15.812769},{"c":16,"h":16,"l":15.705,"n":46,"o":15.705,"t":"2026-10-01T18:15:00Z","v":13576,"vw":15.818262},{"c":15.9944,"h":16,"l":15.95,"n":10,"o":15.99,"t":"2026-10-01T18:30:00Z","v":905,"vw":15.989481},{"c":15.99,"h":16,"l":15.8,"n":97,"o":15.87,"t":"2026-10-01T18:45:00Z","v":11579,"vw":15.875547},{"c":15.86,"h":16.14,"l":15.86,"n":142,"o":15.99,"t":"2026-10-01T19:00:00Z","v":10539,"vw":15.995904},{"c":15.85,"h":15.93,"l":15.85,"n":7,"o":15.93,"t":"2026-10-01T19:30:00Z","v":451,"vw":15.8925},{"c":15.79,"h":15.86,"l":15.74,"n":134,"o":15.86,"t":"2026-10-01T19:45:00Z","v":7070,"vw":15.800399},{"c":15.75,"h":15.75,"l":15.75,"n":7,"o":15.75,"t":"2026-10-01T20:00:00Z","v":9122,"vw":15.75},{"c":15.74,"h":15.74,"l":15.74,"n":5,"o":15.74,"t":"2026-10-02T13:30:00Z","v":709,"vw":15.74},{"c":15.76,"h":15.78,"l":15.72,"n":6,"o":15.78,"t":"2026-10-02T13:45:00Z","v":2817,"vw":15.761222},{"c":15.83,"h":15.85,"l":15.81,"n":21,"o":15.81,"t":"2026-10-02T14:00:00Z","v":1636,"vw":15.821558},{"c":15.94,"h":15.94,"l":15.755,"n":16,"o":15.755,"t":"2026-10-02T14:15:00Z","v":1832,"vw":15.886139},{"c":15.76,"h":15.905,"l":15.76,"n":19,"o":15.875,"t":"2026-10-02T14:45:00Z","v":1082,"vw":15.847},{"c":15.71,"h":15.85,"l":15.71,"n":36,"o":15.85,"t":"2026-10-02T15:00:00Z","v":1851,"vw":15.746361},{"c":15.7,"h":15.71,"l":15.7,"n":7,"o":15.71,"t":"2026-10-02T15:15:00Z","v":552,"vw":15.706},{"c":15.68,"h":15.68,"l":15.64,"n":24,"o":15.67,"t":"2026-10-02T15:45:00Z","v":857,"vw":15.665},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-02T16:00:00Z","v":100,"vw":15.68},{"c":15.6,"h":15.73,"l":15.6,"n":7,"o":15.73,"t":"2026-10-02T16:30:00Z","v":2410,"vw":15.717083},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-02T16:45:00Z","v":129,"vw":15.6},{"c":15.71,"h":15.71,"l":15.66,"n":6,"o":15.66,"t":"2026-10-02T17:00:00Z","v":415,"vw":15.6725},{"c":15.695,"h":15.7,"l":15.66,"n":35,"o":15.66,"t":"2026-10-02T17:15:00Z","v":1265,"vw":15.684167},{"c":15.77,"h":15.77,"l":15.695,"n":7,"o":15.695,"t":"2026-10-02T17:30:00Z","v":487,"vw":15.730629},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-02T18:00:00Z","v":100,"vw":15.78},{"c":15.82,"h":15.88,"l":15.73,"n":67,"o":15.76,"t":"2026-10-02T18:15:00Z","v":3317,"vw":15.797798},{"c":15.87,"h":15.87,"l":15.8,"n":58,"o":15.85,"t":"2026-10-02T18:30:00Z","v":5239,"vw":15.848217},{"c":15.76,"h":15.85,"l":15.76,"n":25,"o":15.815,"t":"2026-10-02T18:45:00Z","v":2472,"vw":15.798603},{"c":15.77,"h":15.83,"l":15.76,"n":40,"o":15.81,"t":"2026-10-02T19:00:00Z","v":1223,"vw":15.79},{"c":15.8,"h":15.81,"l":15.745,"n":54,"o":15.78,"t":"2026-10-02T19:15:00Z","v":5346,"vw":15.756304},{"c":15.83,"h":15.86,"l":15.77,"n":50,"o":15.86,"t":"2026-10-02T19:30:00Z","v":3239,"vw":15.829098},{"c":15.79,"h":15.83,"l":15.75,"n":278,"o":15.82,"t":"2026-10-02T19:45:00Z","v":12612,"vw":15.791461},{"c":15.81,"h":15.81,"l":15.81,"n":12,"o":15.81,"t":"2026-10-02T20:00:00Z","v":8422,"vw":15.81},{"c":15.76,"h":15.83,"l":15.71,"n":24,"o":15.83,"t":"2026-10-05T13:30:00Z","v":2585,"vw":15.802021},{"c":15.76,"h":15.77,"l":15.735,"n":12,"o":15.735,"t":"2026-10-05T13:45:00Z","v":1280,"vw":15.742997},{"c":15.72,"h":15.75,"l":15.71,"n":17,"o":15.75,"t":"2026-10-05T14:00:00Z","v":1162,"vw":15.737643},{"c":15.66,"h":15.7799,"l":15.66,"n":21,"o":15.7799,"t":"2026-10-05T14:15:00Z","v":1166,"vw":15.707144},{"c":15.61,"h":15.61,"l":15.55,"n":12,"o":15.55,"t":"2026-10-05T14:30:00Z","v":742,"vw":15.574922},{"c":15.7,"h":15.7,"l":15.55,"n":8,"o":15.55,"t":"2026-10-05T14:45:00Z","v":693,"vw":15.575},{"c":15.55,"h":15.71,"l":15.55,"n":2,"o":15.71,"t":"2026-10-05T15:00:00Z","v":300,"vw":15.603333},{"c":15.565,"h":15.565,"l":15.55,"n":2,"o":15.55,"t":"2026-10-05T15:15:00Z","v":1025,"vw":15.557683},{"c":15.565,"h":15.565,"l":15.565,"n":1,"o":15.565,"t":"2026-10-05T15:30:00Z","v":100,"vw":15.565},{"c":15.6949,"h":15.6949,"l":15.52,"n":7,"o":15.52,"t":"2026-10-05T15:45:00Z","v":3165,"vw":15.583706},{"c":15.69,"h":15.69,"l":15.68,"n":7,"o":15.68,"t":"2026-10-05T16:15:00Z","v":1725,"vw":15.68059},{"c":15.625,"h":15.63,"l":15.625,"n":13,"o":15.625,"t":"2026-10-05T16:30:00Z","v":1871,"vw":15.625278},{"c":15.57,"h":15.7099,"l":15.57,"n":3,"o":15.7099,"t":"2026-10-05T17:15:00Z","v":373,"vw":15.671466},{"c":15.5622,"h":15.5622,"l":15.54,"n":8,"o":15.54,"t":"2026-10-05T17:45:00Z","v":1156,"vw":15.555409},{"c":15.55,"h":15.55,"l":15.55,"n":7,"o":15.55,"t":"2026-10-05T18:30:00Z","v":207,"vw":15.55},{"c":15.55,"h":15.56,"l":15.55,"n":21,"o":15.55,"t":"2026-10-05T18:45:00Z","v":1923,"vw":15.551176},{"c":15.61,"h":15.61,"l":15.61,"n":4,"o":15.61,"t":"2026-10-05T19:00:00Z","v":106,"vw":15.61},{"c":15.55,"h":15.55,"l":15.55,"n":11,"o":15.55,"t":"2026-10-05T19:15:00Z","v":461,"vw":15.55},{"c":15.39,"h":15.5508,"l":15.39,"n":16,"o":15.39,"t":"2026-10-05T19:30:00Z","v":1573,"vw":15.502243},{"c":15.47,"h":15.53,"l":15.39,"n":282,"o":15.39,"t":"2026-10-05T19:45:00Z","v":17371,"vw":15.456294},{"c":15.47,"h":15.47,"l":15.47,"n":9,"o":15.47,"t":"2026-10-05T20:00:00Z","v":10962,"vw":15.47},{"c":15.69,"h":15.69,"l":15.41,"n":26,"o":15.41,"t":"2026-10-06T13:30:00Z","v":7863,"vw":15.442119},{"c":15.655,"h":15.655,"l":15.655,"n":2,"o":15.655,"t":"2026-10-06T14:30:00Z","v":501,"vw":15.655},{"c":15.675,"h":15.675,"l":15.5101,"n":5,"o":15.5101,"t":"2026-10-06T15:15:00Z","v":1922,"vw":15.584216},{"c":15.655,"h":15.655,"l":15.655,"n":1,"o":15.655,"t":"2026-10-06T15:45:00Z","v":100,"vw":15.655},{"c":15.7745,"h":15.7745,"l":15.7745,"n":1,"o":15.7745,"t":"2026-10-06T16:00:00Z","v":270,"vw":15.7745},{"c":15.87,"h":15.87,"l":15.63,"n":74,"o":15.655,"t":"2026-10-06T16:15:00Z","v":20856,"vw":15.722297},{"c":15.725,"h":15.825,"l":15.67,"n":90,"o":15.7913,"t":"2026-10-06T16:45:00Z","v":4773,"vw":15.746349},{"c":15.655,"h":15.75,"l":15.655,"n":21,"o":15.71,"t":"2026-10-06T17:00:00Z","v":1701,"vw":15.697084},{"c":15.7999,"h":15.7999,"l":15.65,"n":8,"o":15.655,"t":"2026-10-06T17:15:00Z","v":567,"vw":15.72123},{"c":15.74,"h":15.75,"l":15.635,"n":12,"o":15.74,"t":"2026-10-06T17:30:00Z","v":2102,"vw":15.676748},{"c":15.6133,"h":15.6133,"l":15.6133,"n":3,"o":15.6133,"t":"2026-10-06T18:00:00Z","v":274,"vw":15.6133},{"c":15.71,"h":15.71,"l":15.71,"n":5,"o":15.71,"t":"2026-10-06T18:15:00Z","v":194,"vw":15.71},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-06T18:30:00Z","v":103,"vw":15.69},{"c":15.57,"h":15.62,"l":15.56,"n":27,"o":15.62,"t":"2026-10-06T18:45:00Z","v":1086,"vw":15.583585},{"c":15.56,"h":15.65,"l":15.56,"n":4,"o":15.65,"t":"2026-10-06T19:30:00Z","v":450,"vw":15.613716},{"c":15.46,"h":15.65,"l":15.46,"n":179,"o":15.65,"t":"2026-10-06T19:45:00Z","v":10005,"vw":15.51257},{"c":15.46,"h":15.5,"l":15.46,"n":10,"o":15.5,"t":"2026-10-06T20:00:00Z","v":9410,"vw":15.46289},{"c":15.28,"h":15.34,"l":15.28,"n":25,"o":15.29,"t":"2026-10-07T13:30:00Z","v":3271,"vw":15.286652},{"c":15.25,"h":15.45,"l":15.25,"n":9,"o":15.45,"t":"2026-10-07T14:00:00Z","v":2234,"vw":15.350238},{"c":15.36,"h":15.36,"l":15.36,"n":10,"o":15.36,"t":"2026-10-07T14:15:00Z","v":421,"vw":15.36},{"c":15.275,"h":15.275,"l":15.275,"n":3,"o":15.275,"t":"2026-10-07T14:45:00Z","v":102,"vw":15.275},{"c":15.26,"h":15.35,"l":15.25,"n":27,"o":15.35,"t":"2026-10-07T15:00:00Z","v":3621,"vw":15.320865},{"c":15.26,"h":15.26,"l":15.25,"n":9,"o":15.25,"t":"2026-10-07T15:30:00Z","v":537,"vw":15.253333},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-07T16:00:00Z","v":100,"vw":15.18},{"c":15.23,"h":15.31,"l":15.23,"n":20,"o":15.28,"t":"2026-10-07T16:15:00Z","v":1040,"vw":15.28},{"c":15.34,"h":15.34,"l":15.265,"n":12,"o":15.265,"t":"2026-10-07T16:30:00Z","v":480,"vw":15.29},{"c":15.28,"h":15.4499,"l":15.28,"n":14,"o":15.35,"t":"2026-10-07T16:45:00Z","v":1134,"vw":15.367341},{"c":15.455,"h":15.49,"l":15.275,"n":30,"o":15.28,"t":"2026-10-07T17:00:00Z","v":1864,"vw":15.399587},{"c":15.395,"h":15.46,"l":15.395,"n":13,"o":15.45,"t":"2026-10-07T17:15:00Z","v":1433,"vw":15.408461},{"c":15.3375,"h":15.3375,"l":15.3375,"n":2,"o":15.3375,"t":"2026-10-07T17:30:00Z","v":123,"vw":15.3375},{"c":15.285,"h":15.29,"l":15.285,"n":4,"o":15.29,"t":"2026-10-07T17:45:00Z","v":301,"vw":15.286667},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-07T18:15:00Z","v":116,"vw":15.28},{"c":15.31,"h":15.31,"l":15.28,"n":8,"o":15.28,"t":"2026-10-07T18:45:00Z","v":793,"vw":15.283871},{"c":15.37,"h":15.37,"l":15.3,"n":10,"o":15.3,"t":"2026-10-07T19:00:00Z","v":778,"vw":15.32737},{"c":15.36,"h":15.36,"l":15.27,"n":130,"o":15.27,"t":"2026-10-07T19:45:00Z","v":3676,"vw":15.329},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-10-07T20:00:00Z","v":4625,"vw":15.32},{"c":15.35,"h":15.35,"l":15.35,"n":9,"o":15.35,"t":"2026-10-08T13:30:00Z","v":289,"vw":15.35},{"c":15.4,"h":15.4,"l":15.37,"n":13,"o":15.37,"t":"2026-10-08T13:45:00Z","v":1501,"vw":15.393671},{"c":15.395,"h":15.405,"l":15.33,"n":39,"o":15.395,"t":"2026-10-08T14:15:00Z","v":11936,"vw":15.394451},{"c":15.4145,"h":15.4145,"l":15.33,"n":8,"o":15.34,"t":"2026-10-08T14:45:00Z","v":589,"vw":15.359972},{"c":15.26,"h":15.26,"l":15.25,"n":7,"o":15.26,"t":"2026-10-08T15:00:00Z","v":462,"vw":15.256557},{"c":15.35,"h":15.35,"l":15.32,"n":26,"o":15.32,"t":"2026-10-08T15:15:00Z","v":784,"vw":15.3275},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-08T15:30:00Z","v":172,"vw":15.32},{"c":15.4,"h":15.41,"l":15.305,"n":31,"o":15.305,"t":"2026-10-08T16:15:00Z","v":1595,"vw":15.347587},{"c":15.35,"h":15.3501,"l":15.35,"n":15,"o":15.3501,"t":"2026-10-08T16:30:00Z","v":1389,"vw":15.350028},{"c":15.45,"h":15.45,"l":15.35,"n":28,"o":15.35,"t":"2026-10-08T16:45:00Z","v":630,"vw":15.378571},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-08T17:15:00Z","v":135,"vw":15.4},{"c":15.53,"h":15.56,"l":15.53,"n":50,"o":15.54,"t":"2026-10-08T17:30:00Z","v":3410,"vw":15.545057},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-08T17:45:00Z","v":100,"vw":15.5},{"c":15.47,"h":15.47,"l":15.47,"n":6,"o":15.47,"t":"2026-10-08T18:30:00Z","v":406,"vw":15.47},{"c":15.475,"h":15.475,"l":15.475,"n":4,"o":15.475,"t":"2026-10-08T19:00:00Z","v":292,"vw":15.475},{"c":15.5717,"h":15.5717,"l":15.485,"n":8,"o":15.485,"t":"2026-10-08T19:30:00Z","v":272,"vw":15.537566},{"c":15.59,"h":15.59,"l":15.52,"n":193,"o":15.54,"t":"2026-10-08T19:45:00Z","v":5727,"vw":15.574388},{"c":15.58,"h":15.58,"l":15.58,"n":10,"o":15.58,"t":"2026-10-08T20:00:00Z","v":5796,"vw":15.58},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-10-09T13:30:00Z","v":1340,"vw":15.49},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-09T14:00:00Z","v":1385,"vw":15.65},{"c":15.44,"h":15.44,"l":15.25,"n":4,"o":15.25,"t":"2026-10-09T14:15:00Z","v":722,"vw":15.398206},{"c":15.37,"h":15.4,"l":15.37,"n":9,"o":15.4,"t":"2026-10-09T14:45:00Z","v":641,"vw":15.378},{"c":15.28,"h":15.32,"l":15.28,"n":16,"o":15.32,"t":"2026-10-09T15:15:00Z","v":803,"vw":15.31},{"c":15.23,"h":15.25,"l":15.23,"n":21,"o":15.25,"t":"2026-10-09T15:30:00Z","v":854,"vw":15.24},{"c":15.23,"h":15.27,"l":15.22,"n":32,"o":15.22,"t":"2026-10-09T15:45:00Z","v":2577,"vw":15.261115},{"c":15.2,"h":15.25,"l":15.2,"n":16,"o":15.2012,"t":"2026-10-09T16:00:00Z","v":1162,"vw":15.216029},{"c":15.21,"h":15.29,"l":15.21,"n":12,"o":15.29,"t":"2026-10-09T16:15:00Z","v":6951,"vw":15.212231},{"c":15.2305,"h":15.3,"l":15.2305,"n":14,"o":15.25,"t":"2026-10-09T16:30:00Z","v":1186,"vw":15.243467},{"c":15.275,"h":15.34,"l":15.275,"n":2,"o":15.34,"t":"2026-10-09T16:45:00Z","v":258,"vw":15.300194},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-09T17:15:00Z","v":200,"vw":15.31},{"c":15.2915,"h":15.2915,"l":15.2915,"n":1,"o":15.2915,"t":"2026-10-09T17:30:00Z","v":183,"vw":15.2915},{"c":15.3,"h":15.34,"l":15.3,"n":6,"o":15.3,"t":"2026-10-09T18:15:00Z","v":334,"vw":15.313333},{"c":15.39,"h":15.4,"l":15.3425,"n":53,"o":15.35,"t":"2026-10-09T18:30:00Z","v":3600,"vw":15.385913},{"c":15.365,"h":15.43,"l":15.36,"n":6,"o":15.43,"t":"2026-10-09T18:45:00Z","v":827,"vw":15.371557},{"c":15.36,"h":15.365,"l":15.36,"n":3,"o":15.365,"t":"2026-10-09T19:00:00Z","v":2316,"vw":15.363266},{"c":15.3493,"h":15.43,"l":15.3493,"n":7,"o":15.43,"t":"2026-10-09T19:15:00Z","v":1402,"vw":15.387406},{"c":15.42,"h":15.42,"l":15.38,"n":13,"o":15.38,"t":"2026-10-09T19:30:00Z","v":673,"vw":15.4},{"c":15.38,"h":15.41,"l":15.32,"n":148,"o":15.37,"t":"2026-10-09T19:45:00Z","v":6225,"vw":15.375296},{"c":15.38,"h":15.38,"l":15.38,"n":11,"o":15.38,"t":"2026-10-09T20:00:00Z","v":7588,"vw":15.38},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-12T12:45:00Z","v":101,"vw":15.38},{"c":15.27,"h":15.41,"l":15.27,"n":12,"o":15.41,"t":"2026-10-12T13:30:00Z","v":2671,"vw":15.376956},{"c":15.25,"h":15.3,"l":15.25,"n":4,"o":15.3,"t":"2026-10-12T13:45:00Z","v":890,"vw":15.282472},{"c":15.48,"h":15.49,"l":15.48,"n":12,"o":15.48,"t":"2026-10-12T14:30:00Z","v":503,"vw":15.483333},{"c":15.405,"h":15.405,"l":15.405,"n":2,"o":15.405,"t":"2026-10-12T14:45:00Z","v":516,"vw":15.405},{"c":15.5674,"h":15.63,"l":15.48,"n":39,"o":15.48,"t":"2026-10-12T15:00:00Z","v":3299,"vw":15.567781},{"c":15.58,"h":15.62,"l":15.47,"n":9,"o":15.47,"t":"2026-10-12T15:15:00Z","v":1910,"vw":15.588467},{"c":15.6471,"h":15.6471,"l":15.6471,"n":3,"o":15.6471,"t":"2026-10-12T15:30:00Z","v":209,"vw":15.6471},{"c":15.49,"h":15.49,"l":15.49,"n":5,"o":15.49,"t":"2026-10-12T16:00:00Z","v":362,"vw":15.49},{"c":15.505,"h":15.63,"l":15.5,"n":185,"o":15.58,"t":"2026-10-12T16:15:00Z","v":4173,"vw":15.556613},{"c":15.3901,"h":15.3901,"l":15.3901,"n":2,"o":15.3901,"t":"2026-10-12T16:30:00Z","v":170,"vw":15.3901},{"c":15.57,"h":15.57,"l":15.57,"n":5,"o":15.57,"t":"2026-10-12T17:00:00Z","v":126,"vw":15.57},{"c":15.48,"h":15.61,"l":15.4346,"n":26,"o":15.48,"t":"2026-10-12T17:15:00Z","v":1505,"vw":15.503377},{"c":15.485,"h":15.58,"l":15.48,"n":26,"o":15.48,"t":"2026-10-12T17:30:00Z","v":2321,"vw":15.530611},{"c":15.59,"h":15.59,"l":15.5899,"n":4,"o":15.5899,"t":"2026-10-12T17:45:00Z","v":437,"vw":15.589924},{"c":15.4875,"h":15.58,"l":15.4875,"n":4,"o":15.58,"t":"2026-10-12T18:00:00Z","v":420,"vw":15.556875},{"c":15.4671,"h":15.4671,"l":15.4671,"n":7,"o":15.4671,"t":"2026-10-12T18:15:00Z","v":821,"vw":15.4671},{"c":15.53,"h":15.5805,"l":15.53,"n":17,"o":15.5805,"t":"2026-10-12T18:30:00Z","v":469,"vw":15.55525},{"c":15.53,"h":15.57,"l":15.5,"n":79,"o":15.5,"t":"2026-10-12T18:45:00Z","v":1532,"vw":15.542169},{"c":15.585,"h":15.595,"l":15.5,"n":82,"o":15.57,"t":"2026-10-12T19:00:00Z","v":3360,"vw":15.567859},{"c":15.565,"h":15.64,"l":15.565,"n":33,"o":15.57,"t":"2026-10-12T19:15:00Z","v":1335,"vw":15.59374},{"c":15.57,"h":15.61,"l":15.565,"n":67,"o":15.605,"t":"2026-10-12T19:30:00Z","v":3397,"vw":15.589702},{"c":15.43,"h":15.55,"l":15.38,"n":300,"o":15.5,"t":"2026-10-12T19:45:00Z","v":17725,"vw":15.432781},{"c":15.43,"h":15.43,"l":15.43,"n":16,"o":15.43,"t":"2026-10-12T20:00:00Z","v":8750,"vw":15.43},{"c":15.66,"h":15.7,"l":15.58,"n":11,"o":15.58,"t":"2026-10-13T13:30:00Z","v":1521,"vw":15.642947},{"c":15.58,"h":15.655,"l":15.58,"n":7,"o":15.655,"t":"2026-10-13T13:45:00Z","v":836,"vw":15.619634},{"c":15.47,"h":15.5,"l":15.45,"n":15,"o":15.5,"t":"2026-10-13T14:00:00Z","v":766,"vw":15.474415},{"c":15.395,"h":15.43,"l":15.395,"n":23,"o":15.43,"t":"2026-10-13T14:15:00Z","v":1584,"vw":15.418717},{"c":15.44,"h":15.51,"l":15.38,"n":20,"o":15.495,"t":"2026-10-13T14:30:00Z","v":1469,"vw":15.457554},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-13T14:45:00Z","v":999,"vw":15.37},{"c":15.415,"h":15.42,"l":15.415,"n":5,"o":15.42,"t":"2026-10-13T15:00:00Z","v":393,"vw":15.418135},{"c":15.48,"h":15.48,"l":15.42,"n":18,"o":15.425,"t":"2026-10-13T15:30:00Z","v":1740,"vw":15.426266},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-13T15:45:00Z","v":200,"vw":15.44},{"c":15.44,"h":15.44,"l":15.4,"n":14,"o":15.4,"t":"2026-10-13T16:00:00Z","v":840,"vw":15.434236},{"c":15.38,"h":15.38,"l":15.35,"n":26,"o":15.38,"t":"2026-10-13T16:30:00Z","v":1248,"vw":15.360757},{"c":15.335,"h":15.335,"l":15.335,"n":15,"o":15.335,"t":"2026-10-13T16:45:00Z","v":321,"vw":15.335},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-13T17:00:00Z","v":102,"vw":15.29},{"c":15.31,"h":15.31,"l":15.31,"n":3,"o":15.31,"t":"2026-10-13T17:15:00Z","v":109,"vw":15.31},{"c":15.28,"h":15.28,"l":15.28,"n":11,"o":15.28,"t":"2026-10-13T17:45:00Z","v":463,"vw":15.28},{"c":15.29,"h":15.33,"l":15.29,"n":32,"o":15.32,"t":"2026-10-13T18:00:00Z","v":1029,"vw":15.311},{"c":15.33,"h":15.33,"l":15.31,"n":4,"o":15.31,"t":"2026-10-13T18:15:00Z","v":302,"vw":15.32308},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-10-13T18:30:00Z","v":197,"vw":15.28},{"c":15.33,"h":15.33,"l":15.3,"n":17,"o":15.3,"t":"2026-10-13T18:45:00Z","v":914,"vw":15.322326},{"c":15.345,"h":15.345,"l":15.32,"n":4,"o":15.32,"t":"2026-10-13T19:00:00Z","v":451,"vw":15.339104},{"c":15.335,"h":15.34,"l":15.3,"n":16,"o":15.31,"t":"2026-10-13T19:30:00Z","v":1720,"vw":15.333899},{"c":15.25,"h":15.36,"l":15.2,"n":219,"o":15.335,"t":"2026-10-13T19:45:00Z","v":10409,"vw":15.25462},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-13T20:00:00Z","v":4060,"vw":15.25},{"c":15.1,"h":15.11,"l":15.03,"n":18,"o":15.11,"t":"2026-10-14T13:30:00Z","v":1803,"vw":15.081275},{"c":15.095,"h":15.095,"l":14.9,"n":50,"o":15.05,"t":"2026-10-14T13:45:00Z","v":4450,"vw":14.983647},{"c":15.1,"h":15.18,"l":15.1,"n":3,"o":15.18,"t":"2026-10-14T14:00:00Z","v":567,"vw":15.11518},{"c":15.21,"h":15.21,"l":15.1,"n":14,"o":15.19,"t":"2026-10-14T14:15:00Z","v":459,"vw":15.153005},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-14T14:45:00Z","v":1365,"vw":15.23},{"c":15.15,"h":15.22,"l":15.15,"n":14,"o":15.22,"t":"2026-10-14T15:00:00Z","v":511,"vw":15.1875},{"c":15.2408,"h":15.27,"l":15.13,"n":15,"o":15.26,"t":"2026-10-14T16:00:00Z","v":826,"vw":15.201278},{"c":15.1758,"h":15.21,"l":15.1758,"n":10,"o":15.21,"t":"2026-10-14T16:30:00Z","v":484,"vw":15.183772},{"c":15.2,"h":15.25,"l":15.14,"n":59,"o":15.21,"t":"2026-10-14T16:45:00Z","v":5433,"vw":15.209862},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-14T17:00:00Z","v":101,"vw":15.19},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-14T17:15:00Z","v":104,"vw":15.18},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-14T17:30:00Z","v":180,"vw":15.21},{"c":15.13,"h":15.16,"l":15.13,"n":22,"o":15.16,"t":"2026-10-14T17:45:00Z","v":954,"vw":15.14},{"c":15.09,"h":15.1368,"l":15.09,"n":27,"o":15.1368,"t":"2026-10-14T18:15:00Z","v":2522,"vw":15.128366},{"c":15.0305,"h":15.0305,"l":15.0305,"n":2,"o":15.0305,"t":"2026-10-14T18:30:00Z","v":336,"vw":15.0305},{"c":15.07,"h":15.12,"l":15.03,"n":29,"o":15.12,"t":"2026-10-14T18:45:00Z","v":1973,"vw":15.039375},{"c":15.1,"h":15.15,"l":15,"n":45,"o":15,"t":"2026-10-14T19:00:00Z","v":2813,"vw":15.037073},{"c":15.102,"h":15.102,"l":15.102,"n":3,"o":15.102,"t":"2026-10-14T19:15:00Z","v":178,"vw":15.102},{"c":15.03,"h":15.08,"l":15.02,"n":73,"o":15.08,"t":"2026-10-14T19:30:00Z","v":3494,"vw":15.051036},{"c":15.05,"h":15.13,"l":15.05,"n":116,"o":15.105,"t":"2026-10-14T19:45:00Z","v":3143,"vw":15.106872},{"c":15.12,"h":15.12,"l":15.12,"n":13,"o":15.12,"t":"2026-10-14T20:00:00Z","v":6298,"vw":15.12},{"c":15.175,"h":15.25,"l":15.175,"n":17,"o":15.19,"t":"2026-10-15T13:30:00Z","v":2602,"vw":15.191819},{"c":15.18,"h":15.18,"l":15.0632,"n":8,"o":15.0632,"t":"2026-10-15T13:45:00Z","v":2299,"vw":15.120536},{"c":15.39,"h":15.39,"l":15.35,"n":24,"o":15.35,"t":"2026-10-15T14:00:00Z","v":1043,"vw":15.367637},{"c":15.4985,"h":15.4985,"l":15.325,"n":11,"o":15.325,"t":"2026-10-15T14:15:00Z","v":1873,"vw":15.483765},{"c":15.365,"h":15.365,"l":15.365,"n":6,"o":15.365,"t":"2026-10-15T14:30:00Z","v":326,"vw":15.365},{"c":15.36,"h":15.36,"l":15.36,"n":13,"o":15.36,"t":"2026-10-15T14:45:00Z","v":548,"vw":15.36},{"c":15.27,"h":15.36,"l":15.27,"n":7,"o":15.36,"t":"2026-10-15T15:15:00Z","v":623,"vw":15.329331},{"c":15.275,"h":15.28,"l":15.275,"n":3,"o":15.28,"t":"2026-10-15T15:30:00Z","v":300,"vw":15.276667},{"c":15.2991,"h":15.2991,"l":15.2991,"n":5,"o":15.2991,"t":"2026-10-15T16:00:00Z","v":178,"vw":15.2991},{"c":15.355,"h":15.355,"l":15.355,"n":1,"o":15.355,"t":"2026-10-15T17:30:00Z","v":121,"vw":15.355},{"c":15.42,"h":15.42,"l":15.345,"n":7,"o":15.345,"t":"2026-10-15T18:00:00Z","v":248,"vw":15.3825},{"c":15.35,"h":15.35,"l":15.285,"n":61,"o":15.3475,"t":"2026-10-15T18:15:00Z","v":4165,"vw":15.326297},{"c":15.255,"h":15.31,"l":15.255,"n":66,"o":15.31,"t":"2026-10-15T18:45:00Z","v":1493,"vw":15.286429},{"c":15.32,"h":15.32,"l":15.32,"n":9,"o":15.32,"t":"2026-10-15T19:00:00Z","v":244,"vw":15.32},{"c":15.29,"h":15.32,"l":15.29,"n":11,"o":15.32,"t":"2026-10-15T19:15:00Z","v":291,"vw":15.305},{"c":15.3,"h":15.405,"l":15.25,"n":97,"o":15.3,"t":"2026-10-15T19:30:00Z","v":3183,"vw":15.304722},{"c":15.31,"h":15.37,"l":15.31,"n":145,"o":15.31,"t":"2026-10-15T19:45:00Z","v":6614,"vw":15.326096},{"c":15.33,"h":15.33,"l":15.33,"n":14,"o":15.33,"t":"2026-10-15T20:00:00Z","v":7245,"vw":15.33},{"c":15.51,"h":15.52,"l":15.42,"n":24,"o":15.43,"t":"2026-10-16T13:30:00Z","v":4465,"vw":15.471594},{"c":15.44,"h":15.44,"l":15.3943,"n":4,"o":15.3943,"t":"2026-10-16T14:00:00Z","v":302,"vw":15.409533},{"c":15.525,"h":15.647,"l":15.525,"n":15,"o":15.647,"t":"2026-10-16T14:45:00Z","v":759,"vw":15.587839},{"c":15.535,"h":15.535,"l":15.535,"n":5,"o":15.535,"t":"2026-10-16T15:00:00Z","v":823,"vw":15.535},{"c":15.545,"h":15.545,"l":15.39,"n":4,"o":15.39,"t":"2026-10-16T15:30:00Z","v":691,"vw":15.429993},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-16T15:45:00Z","v":114,"vw":15.7},{"c":15.545,"h":15.69,"l":15.545,"n":6,"o":15.69,"t":"2026-10-16T16:00:00Z","v":1260,"vw":15.556545},{"c":15.55,"h":15.55,"l":15.54,"n":7,"o":15.55,"t":"2026-10-16T16:15:00Z","v":2287,"vw":15.549525},{"c":15.545,"h":15.545,"l":15.465,"n":10,"o":15.545,"t":"2026-10-16T16:30:00Z","v":445,"vw":15.518333},{"c":15.5,"h":15.5,"l":15.38,"n":59,"o":15.47,"t":"2026-10-16T16:45:00Z","v":3448,"vw":15.410506},{"c":15.34,"h":15.5099,"l":15.34,"n":22,"o":15.47,"t":"2026-10-16T17:15:00Z","v":3839,"vw":15.458959},{"c":15.5,"h":15.51,"l":15.425,"n":17,"o":15.47,"t":"2026-10-16T17:30:00Z","v":2566,"vw":15.479558},{"c":15.22,"h":15.445,"l":15.22,"n":3,"o":15.445,"t":"2026-10-16T17:45:00Z","v":205,"vw":15.3325},{"c":15.35,"h":15.47,"l":15.35,"n":6,"o":15.365,"t":"2026-10-16T18:00:00Z","v":408,"vw":15.395},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-16T18:30:00Z","v":100,"vw":15.46},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-16T19:00:00Z","v":123,"vw":15.41},{"c":15.47,"h":15.47,"l":15.46,"n":22,"o":15.46,"t":"2026-10-16T19:15:00Z","v":718,"vw":15.462263},{"c":15.415,"h":15.51,"l":15.415,"n":67,"o":15.46,"t":"2026-10-16T19:30:00Z","v":3281,"vw":15.456028},{"c":15.52,"h":15.6599,"l":15.41,"n":187,"o":15.51,"t":"2026-10-16T19:45:00Z","v":11459,"vw":15.470932},{"c":15.42,"h":15.42,"l":15.42,"n":6,"o":15.42,"t":"2026-10-16T20:00:00Z","v":6718,"vw":15.42},{"c":15.24,"h":15.48,"l":15.24,"n":15,"o":15.4,"t":"2026-10-19T13:30:00Z","v":1821,"vw":15.312166},{"c":15.455,"h":15.67,"l":15.455,"n":5,"o":15.67,"t":"2026-10-19T14:00:00Z","v":406,"vw":15.601712},{"c":15.39,"h":15.39,"l":15.21,"n":26,"o":15.21,"t":"2026-10-19T14:15:00Z","v":2652,"vw":15.264822},{"c":15.335,"h":15.335,"l":15.27,"n":5,"o":15.27,"t":"2026-10-19T14:30:00Z","v":3145,"vw":15.330513},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-19T14:45:00Z","v":250,"vw":15.37},{"c":15.3001,"h":15.5299,"l":15.3001,"n":23,"o":15.4,"t":"2026-10-19T15:00:00Z","v":4817,"vw":15.462736},{"c":15.5,"h":15.52,"l":15.415,"n":15,"o":15.415,"t":"2026-10-19T15:15:00Z","v":1842,"vw":15.435284},{"c":15.415,"h":15.5299,"l":15.415,"n":8,"o":15.5299,"t":"2026-10-19T15:45:00Z","v":740,"vw":15.491193},{"c":15.26,"h":15.405,"l":15.26,"n":35,"o":15.405,"t":"2026-10-19T16:00:00Z","v":2081,"vw":15.3112},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-19T16:15:00Z","v":157,"vw":15.26},{"c":15.1656,"h":15.26,"l":15.1656,"n":10,"o":15.26,"t":"2026-10-19T16:30:00Z","v":1159,"vw":15.225574},{"c":15.284,"h":15.3714,"l":15.284,"n":5,"o":15.3714,"t":"2026-10-19T16:45:00Z","v":1028,"vw":15.360166},{"c":15.26,"h":15.26,"l":15.26,"n":5,"o":15.26,"t":"2026-10-19T17:15:00Z","v":884,"vw":15.26},{"c":15.19,"h":15.355,"l":15.19,"n":13,"o":15.26,"t":"2026-10-19T17:30:00Z","v":7693,"vw":15.2742},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-19T17:45:00Z","v":200,"vw":15.24},{"c":15.23,"h":15.308,"l":15.23,"n":8,"o":15.23,"t":"2026-10-19T18:30:00Z","v":526,"vw":15.252286},{"c":15.23,"h":15.3,"l":15.23,"n":4,"o":15.3,"t":"2026-10-19T19:00:00Z","v":368,"vw":15.257576},{"c":15.2487,"h":15.2487,"l":15.2487,"n":4,"o":15.2487,"t":"2026-10-19T19:15:00Z","v":577,"vw":15.2487},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-10-19T19:30:00Z","v":323,"vw":15.24},{"c":15.13,"h":15.26,"l":15.09,"n":206,"o":15.21,"t":"2026-10-19T19:45:00Z","v":10138,"vw":15.148908},{"c":15.15,"h":15.15,"l":15.15,"n":8,"o":15.15,"t":"2026-10-19T20:00:00Z","v":6604,"vw":15.15},{"c":15.58,"h":15.58,"l":15.19,"n":5,"o":15.19,"t":"2026-10-20T13:30:00Z","v":331,"vw":15.31},{"c":15.52,"h":15.54,"l":15.28,"n":5,"o":15.54,"t":"2026-10-20T13:45:00Z","v":452,"vw":15.391111},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-20T14:00:00Z","v":100,"vw":15.51},{"c":15.54,"h":15.54,"l":15.53,"n":4,"o":15.53,"t":"2026-10-20T14:15:00Z","v":300,"vw":15.535},{"c":15.55,"h":15.57,"l":15.51,"n":24,"o":15.51,"t":"2026-10-20T14:30:00Z","v":2230,"vw":15.537201},{"c":15.59,"h":15.59,"l":15.475,"n":45,"o":15.475,"t":"2026-10-20T14:45:00Z","v":3282,"vw":15.573732},{"c":15.585,"h":15.69,"l":15.585,"n":14,"o":15.59,"t":"2026-10-20T15:00:00Z","v":690,"vw":15.61968},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-20T15:30:00Z","v":101,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-20T15:45:00Z","v":104,"vw":15.59},{"c":15.66,"h":15.66,"l":15.4801,"n":19,"o":15.4801,"t":"2026-10-20T16:00:00Z","v":1954,"vw":15.559472},{"c":15.595,"h":15.595,"l":15.595,"n":5,"o":15.595,"t":"2026-10-20T16:15:00Z","v":208,"vw":15.595},{"c":15.6567,"h":15.6567,"l":15.595,"n":3,"o":15.595,"t":"2026-10-20T16:30:00Z","v":851,"vw":15.649441},{"c":15.66,"h":15.68,"l":15.51,"n":24,"o":15.68,"t":"2026-10-20T16:45:00Z","v":1483,"vw":15.59701},{"c":15.55,"h":15.65,"l":15.55,"n":8,"o":15.58,"t":"2026-10-20T17:00:00Z","v":396,"vw":15.593333},{"c":15.5332,"h":15.65,"l":15.5332,"n":7,"o":15.58,"t":"2026-10-20T17:15:00Z","v":872,"vw":15.566202},{"c":15.5001,"h":15.5001,"l":15.5001,"n":4,"o":15.5001,"t":"2026-10-20T17:30:00Z","v":324,"vw":15.5001},{"c":15.59,"h":15.65,"l":15.58,"n":11,"o":15.65,"t":"2026-10-20T17:45:00Z","v":892,"vw":15.589804},{"c":15.58,"h":15.58,"l":15.56,"n":8,"o":15.56,"t":"2026-10-20T18:00:00Z","v":905,"vw":15.56777},{"c":15.51,"h":15.57,"l":15.51,"n":22,"o":15.57,"t":"2026-10-20T18:15:00Z","v":863,"vw":15.54},{"c":15.55,"h":15.55,"l":15.47,"n":21,"o":15.5,"t":"2026-10-20T18:30:00Z","v":2461,"vw":15.527112},{"c":15.485,"h":15.55,"l":15.485,"n":4,"o":15.55,"t":"2026-10-20T18:45:00Z","v":253,"vw":15.5175},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-20T19:00:00Z","v":120,"vw":15.56},{"c":15.43,"h":15.6,"l":15.43,"n":110,"o":15.49,"t":"2026-10-20T19:15:00Z","v":9065,"vw":15.558033},{"c":15.63,"h":15.63,"l":15.43,"n":11,"o":15.565,"t":"2026-10-20T19:30:00Z","v":863,"vw":15.475765},{"c":15.48,"h":15.65,"l":15.47,"n":97,"o":15.63,"t":"2026-10-20T19:45:00Z","v":3610,"vw":15.535783},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-10-20T20:00:00Z","v":10004,"vw":15.5},{"c":15.49,"h":15.7,"l":15.48,"n":5,"o":15.48,"t":"2026-10-21T13:30:00Z","v":737,"vw":15.511293},{"c":15.515,"h":15.56,"l":15.515,"n":18,"o":15.54,"t":"2026-10-21T14:00:00Z","v":1161,"vw":15.540198},{"c":15.495,"h":15.495,"l":15.495,"n":3,"o":15.495,"t":"2026-10-21T14:45:00Z","v":343,"vw":15.495},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-21T15:00:00Z","v":103,"vw":15.58},{"c":15.3675,"h":15.3675,"l":15.3675,"n":10,"o":15.3675,"t":"2026-10-21T15:30:00Z","v":126,"vw":15.3675},{"c":15.375,"h":15.375,"l":15.375,"n":1,"o":15.375,"t":"2026-10-21T15:45:00Z","v":100,"vw":15.375},{"c":15.3899,"h":15.3899,"l":15.35,"n":16,"o":15.35,"t":"2026-10-21T16:00:00Z","v":998,"vw":15.373503},{"c":15.38,"h":15.38,"l":15.31,"n":19,"o":15.32,"t":"2026-10-21T16:15:00Z","v":938,"vw":15.345033},{"c":15.35,"h":15.35,"l":15.35,"n":6,"o":15.35,"t":"2026-10-21T16:30:00Z","v":322,"vw":15.35},{"c":15.34,"h":15.34,"l":15.34,"n":4,"o":15.34,"t":"2026-10-21T16:45:00Z","v":105,"vw":15.34},{"c":15.25,"h":15.33,"l":15.25,"n":21,"o":15.33,"t":"2026-10-21T17:00:00Z","v":875,"vw":15.2825},{"c":15.25,"h":15.3,"l":15.18,"n":17,"o":15.25,"t":"2026-10-21T17:15:00Z","v":1262,"vw":15.229961},{"c":15.27,"h":15.305,"l":15.27,"n":6,"o":15.305,"t":"2026-10-21T17:30:00Z","v":742,"vw":15.300077},{"c":15.2891,"h":15.3716,"l":15.27,"n":8,"o":15.27,"t":"2026-10-21T17:45:00Z","v":1525,"vw":15.313289},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-21T18:15:00Z","v":100,"vw":15.35},{"c":15.34,"h":15.34,"l":15.33,"n":16,"o":15.34,"t":"2026-10-21T18:30:00Z","v":840,"vw":15.33594},{"c":15.3,"h":15.39,"l":15.3,"n":19,"o":15.31,"t":"2026-10-21T18:45:00Z","v":942,"vw":15.325517},{"c":15.275,"h":15.275,"l":15.235,"n":11,"o":15.235,"t":"2026-10-21T19:00:00Z","v":674,"vw":15.243127},{"c":15.285,"h":15.285,"l":15.255,"n":10,"o":15.255,"t":"2026-10-21T19:15:00Z","v":800,"vw":15.268843},{"c":15.25,"h":15.285,"l":15.2201,"n":10,"o":15.2201,"t":"2026-10-21T19:30:00Z","v":4832,"vw":15.244856},{"c":15.225,"h":15.23,"l":15.155,"n":113,"o":15.2,"t":"2026-10-21T19:45:00Z","v":5618,"vw":15.205978},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-21T20:00:00Z","v":5460,"vw":15.23},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-22T13:15:00Z","v":250,"vw":15.36},{"c":15.37,"h":15.41,"l":15.36,"n":12,"o":15.36,"t":"2026-10-22T13:30:00Z","v":931,"vw":15.369384},{"c":15.6499,"h":15.6499,"l":15.6499,"n":3,"o":15.6499,"t":"2026-10-22T13:45:00Z","v":967,"vw":15.6499},{"c":15.56,"h":15.56,"l":15.55,"n":14,"o":15.55,"t":"2026-10-22T14:45:00Z","v":415,"vw":15.5541},{"c":15.52,"h":15.62,"l":15.52,"n":20,"o":15.6186,"t":"2026-10-22T15:00:00Z","v":1365,"vw":15.609559},{"c":15.64,"h":15.64,"l":15.64,"n":5,"o":15.64,"t":"2026-10-22T15:30:00Z","v":193,"vw":15.64},{"c":15.695,"h":15.7,"l":15.58,"n":93,"o":15.58,"t":"2026-10-22T15:45:00Z","v":8138,"vw":15.65993},{"c":15.77,"h":15.785,"l":15.7,"n":45,"o":15.75,"t":"2026-10-22T16:00:00Z","v":4905,"vw":15.760566},{"c":15.79,"h":15.84,"l":15.7393,"n":51,"o":15.7393,"t":"2026-10-22T16:45:00Z","v":5176,"vw":15.782949},{"c":15.77,"h":15.77,"l":15.77,"n":22,"o":15.77,"t":"2026-10-22T17:15:00Z","v":377,"vw":15.77},{"c":15.735,"h":15.78,"l":15.64,"n":43,"o":15.78,"t":"2026-10-22T17:30:00Z","v":3711,"vw":15.708005},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T18:00:00Z","v":250,"vw":15.7},{"c":15.74,"h":15.74,"l":15.65,"n":11,"o":15.65,"t":"2026-10-22T18:15:00Z","v":500,"vw":15.708966},{"c":15.75,"h":15.8,"l":15.71,"n":26,"o":15.71,"t":"2026-10-22T18:45:00Z","v":782,"vw":15.748095},{"c":15.795,"h":15.795,"l":15.7372,"n":42,"o":15.74,"t":"2026-10-22T19:00:00Z","v":1461,"vw":15.763668},{"c":15.795,"h":15.81,"l":15.795,"n":13,"o":15.795,"t":"2026-10-22T19:15:00Z","v":1278,"vw":15.80658},{"c":15.7501,"h":15.77,"l":15.73,"n":26,"o":15.73,"t":"2026-10-22T19:30:00Z","v":1502,"vw":15.74171},{"c":15.82,"h":15.84,"l":15.735,"n":163,"o":15.75,"t":"2026-10-22T19:45:00Z","v":7691,"vw":15.79305},{"c":15.81,"h":15.81,"l":15.81,"n":19,"o":15.81,"t":"2026-10-22T20:00:00Z","v":6641,"vw":15.81},{"c":15.735,"h":15.735,"l":15.5801,"n":14,"o":15.72,"t":"2026-10-23T13:30:00Z","v":1640,"vw":15.67823},{"c":15.66,"h":15.67,"l":15.66,"n":4,"o":15.67,"t":"2026-10-23T14:00:00Z","v":222,"vw":15.665},{"c":15.6,"h":15.69,"l":15.6,"n":13,"o":15.68,"t":"2026-10-23T15:00:00Z","v":558,"vw":15.6625},{"c":15.58,"h":15.61,"l":15.58,"n":14,"o":15.61,"t":"2026-10-23T15:30:00Z","v":901,"vw":15.59},{"c":15.5543,"h":15.5543,"l":15.5543,"n":2,"o":15.5543,"t":"2026-10-23T15:45:00Z","v":537,"vw":15.5543},{"c":15.5956,"h":15.605,"l":15.5956,"n":6,"o":15.605,"t":"2026-10-23T16:00:00Z","v":1706,"vw":15.599265},{"c":15.63,"h":15.63,"l":15.61,"n":3,"o":15.61,"t":"2026-10-23T16:30:00Z","v":400,"vw":15.615},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-23T16:45:00Z","v":178,"vw":15.63},{"c":15.6299,"h":15.6512,"l":15.62,"n":17,"o":15.6512,"t":"2026-10-23T17:00:00Z","v":3477,"vw":15.638768},{"c":15.55,"h":15.61,"l":15.55,"n":16,"o":15.61,"t":"2026-10-23T17:15:00Z","v":4178,"vw":15.603228},{"c":15.5,"h":15.51,"l":15.5,"n":7,"o":15.51,"t":"2026-10-23T17:30:00Z","v":334,"vw":15.505},{"c":15.445,"h":15.545,"l":15.4013,"n":23,"o":15.545,"t":"2026-10-23T17:45:00Z","v":3823,"vw":15.517921},{"c":15.4501,"h":15.4501,"l":15.4501,"n":1,"o":15.4501,"t":"2026-10-23T18:00:00Z","v":137,"vw":15.4501},{"c":15.55,"h":15.55,"l":15.51,"n":51,"o":15.51,"t":"2026-10-23T18:15:00Z","v":2789,"vw":15.532971},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-23T18:30:00Z","v":101,"vw":15.55},{"c":15.6076,"h":15.6076,"l":15.6076,"n":2,"o":15.6076,"t":"2026-10-23T18:45:00Z","v":101,"vw":15.6076},{"c":15.52,"h":15.55,"l":15.52,"n":4,"o":15.55,"t":"2026-10-23T19:00:00Z","v":235,"vw":15.535},{"c":15.6171,"h":15.6171,"l":15.575,"n":8,"o":15.575,"t":"2026-10-23T19:15:00Z","v":572,"vw":15.595343},{"c":15.64,"h":15.64,"l":15.59,"n":34,"o":15.61,"t":"2026-10-23T19:30:00Z","v":2231,"vw":15.603823},{"c":15.58,"h":15.64,"l":15.57,"n":125,"o":15.61,"t":"2026-10-23T19:45:00Z","v":5297,"vw":15.602198},{"c":15.61,"h":15.61,"l":15.61,"n":18,"o":15.61,"t":"2026-10-23T20:00:00Z","v":5779,"vw":15.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2491453451709782,"strike":21.224360355129345,"iv":0.8634438859136895,"gamma":0.09303406590580268,"theta":-0.01558992182830768,"vega":0.010084550240826943,"rho":0.0015555044964163677,"breakevenPct":37.562496478541476},{"delta":0.2,"premium":0.3944746177064194,"strike":19.94186681281666,"iv":0.8992255890084639,"gamma":0.07129413018913003,"theta":-0.01959543053610453,"vega":0.01196804082711875,"rho":0.0020533101566118346,"breakevenPct":30.27765170098065},{"delta":0.25,"premium":0.5937914227020347,"strike":19.346891275516313,"iv":0.9127548944492941,"gamma":0.0732331946980236,"theta":-0.0209323640135781,"vega":0.012513665577044255,"rho":0.002499473712840322,"breakevenPct":27.743002551046445},{"delta":0.3,"premium":0.7931082276976499,"strike":18.75191573821597,"iv":0.9262841998901244,"gamma":0.07517225920691717,"theta":-0.02226929749105167,"vega":0.013059290326969761,"rho":0.002945637269068809,"breakevenPct":25.208353401112245},{"delta":0.35,"premium":0.9924250326932651,"strike":18.156940200915628,"iv":0.9398135053309546,"gamma":0.07711132371581073,"theta":-0.023606230968525238,"vega":0.013604915076895267,"rho":0.0033918008252972957,"breakevenPct":22.673704251178044},{"delta":0.4,"premium":1.1917418376888806,"strike":17.56196466361528,"iv":0.953342810771785,"gamma":0.07905038822470431,"theta":-0.02494316444599881,"vega":0.014150539826820773,"rho":0.0038379643815257833,"breakevenPct":20.13905510124384},{"delta":0.45,"premium":1.3910586426844957,"strike":16.96698912631494,"iv":0.9668721162126153,"gamma":0.08098945273359787,"theta":-0.02628009792347238,"vega":0.014696164576746279,"rho":0.0042841279377542705,"breakevenPct":17.60440595130964},{"delta":0.5,"premium":1.590375447680111,"strike":16.372013589014593,"iv":0.9804014216534455,"gamma":0.08292851724249144,"theta":-0.02761703140094595,"vega":0.015241789326671784,"rho":0.004730291493982757,"breakevenPct":15.06975680137544},{"delta":0.55,"premium":1.7896922526757266,"strike":15.777038051714248,"iv":0.9939307270942758,"gamma":0.08486758175138501,"theta":-0.028953964878419523,"vega":0.01578741407659729,"rho":0.005176455050211245,"breakevenPct":12.535107651441233},{"delta":0.6,"premium":1.9890090576713417,"strike":15.182062514413904,"iv":1.007460032535106,"gamma":0.08680664626027858,"theta":-0.03029089835589309,"vega":0.016333038826522796,"rho":0.005622618606439731,"breakevenPct":10.000458501507037},{"delta":0.65,"premium":2.544777444735108,"strike":14.381528194081115,"iv":1.078785574646737,"gamma":0.07991870403022948,"theta":-0.02971015298396145,"vega":0.015425116180490544,"rho":0.005799282960032019,"breakevenPct":8.432451241615787},{"delta":0.7,"premium":3.2577132440652328,"strike":13.49035844491846,"iv":1.1755947600166745,"gamma":0.06913873865592038,"theta":-0.02828386045364654,"vega":0.013876292233070582,"rho":0.005857119134940336,"breakevenPct":7.290657841023019},{"delta":0.75,"premium":3.9706490433953587,"strike":12.599188695755801,"iv":1.2724039453866123,"gamma":0.05835877328161127,"theta":-0.02685756792333163,"vega":0.012327468285650617,"rho":0.0059149553098486515,"breakevenPct":6.1488644404302475},{"delta":0.8,"premium":4.683584842725486,"strike":11.708018946593143,"iv":1.3692131307565498,"gamma":0.04757880790730216,"theta":-0.025431275393016716,"vega":0.010778644338230652,"rho":0.005972791484756968,"breakevenPct":5.007071039837476},{"delta":0.85,"premium":5.396520642055609,"strike":10.816849197430487,"iv":1.4660223161264874,"gamma":0.036798842532993065,"theta":-0.024004982862701807,"vega":0.009229820390810689,"rho":0.006030627659665284,"breakevenPct":3.8652776392447077},{"delta":0.9,"premium":6.361172465315719,"strike":9.68882753468428,"iv":1.6490481703489472,"gamma":0.02525278644214156,"theta":-0.02297175832501927,"vega":0.007565296127500973,"rho":0.005895469875770677,"breakevenPct":2.818705957719419}],"put":[{"delta":0.1,"premium":0.375,"strike":9.979195245992107,"iv":1.5211118656837406,"gamma":0.02675639505770428,"theta":-0.020363945599515758,"vega":0.007580219724416417,"rho":-0.0015074657279190843,"breakevenPct":38.474085547776376},{"delta":0.15,"premium":0.26924215520655703,"strike":12.740526940081963,"iv":0.7678770208449307,"gamma":0.07380118447454569,"theta":-0.012730915025582734,"vega":0.009780162890204674,"rho":-0.002057073945503374,"breakevenPct":20.107080173764214},{"delta":0.2,"premium":0.3174818923386068,"strike":13.343523654232586,"iv":0.679136210893593,"gamma":0.1059428848891665,"theta":-0.012424876691420828,"vega":0.01138167767435573,"rho":-0.0027151900589711103,"breakevenPct":16.55322381874453},{"delta":0.25,"premium":0.36572162947065656,"strike":13.946520368383206,"iv":0.5903954009422554,"gamma":0.1380845853037873,"theta":-0.01211883835725892,"vega":0.012983192458506786,"rho":-0.0033733061724388466,"breakevenPct":12.99936746372485},{"delta":0.3,"premium":0.4139613666027063,"strike":14.549517082533828,"iv":0.5016545909909178,"gamma":0.17022628571840814,"theta":-0.011812800023097014,"vega":0.01458470724265784,"rho":-0.004031422285906583,"breakevenPct":9.445511108705169},{"delta":0.35,"premium":0.583094205780896,"strike":15.127975197866245,"iv":0.4693561228392268,"gamma":0.18849300334623292,"theta":-0.012619016965472473,"vega":0.01583843031556383,"rho":-0.0047729671208435855,"breakevenPct":6.823312030202747},{"delta":0.4,"premium":1.1093113120563025,"strike":15.633953184669522,"iv":0.6037724788888799,"gamma":0.16577691901469857,"theta":-0.01671052358546555,"vega":0.016064874360878712,"rho":-0.0057609369656156486,"breakevenPct":6.952966863464318},{"delta":0.45,"premium":1.6355284183317083,"strike":16.139931171472796,"iv":0.7381888349385328,"gamma":0.14306083468316427,"theta":-0.02080203020545862,"vega":0.016291318406193595,"rho":-0.006748906810387711,"breakevenPct":7.082621696725889},{"delta":0.5,"premium":2.1617455246071144,"strike":16.645909158276073,"iv":0.8726051909881857,"gamma":0.12034475035162995,"theta":-0.024893536825451694,"vega":0.016517762451508475,"rho":-0.007736876655159772,"breakevenPct":7.21227652998746},{"delta":0.55,"premium":2.6879626308825206,"strike":17.151887145079346,"iv":1.0070215470378387,"gamma":0.09762866602009561,"theta":-0.028985043445444773,"vega":0.016744206496823358,"rho":-0.008724846499931837,"breakevenPct":7.3419313632490315},{"delta":0.6,"premium":3.3378969957081535,"strike":17.83476394849785,"iv":1.121005236051502,"gamma":0.07954952789699572,"theta":-0.03182678111587983,"vega":0.01664557939914163,"rho":-0.009811783144142102,"breakevenPct":7.130897163422809},{"delta":0.65,"premium":4.260643776824034,"strike":18.907725321888414,"iv":1.1899322746781116,"gamma":0.07169545064377683,"theta":-0.03191261802575107,"vega":0.015830128755364804,"rho":-0.011116954269164826,"breakevenPct":6.168599967556832},{"delta":0.7,"premium":5.183390557939914,"strike":19.98068669527897,"iv":1.258859313304721,"gamma":0.06384137339055795,"theta":-0.03199845493562232,"vega":0.015014678111587982,"rho":-0.012422125394187546,"breakevenPct":5.206302771690859},{"delta":0.75,"premium":8.56221336223285,"strike":23.41221336223285,"iv":1.6072265104665608,"gamma":0.046040183282728554,"theta":-0.036883793791781805,"vega":0.013720795638316404,"rho":-0.01561856146076179,"breakevenPct":4.868673926969878}]},"raw":{"call":[{"delta":0.15,"premium":0.2491453451709782,"strike":21.224360355129345,"iv":0.8634438859136895,"gamma":0.09303406590580268,"theta":-0.01558992182830768,"vega":0.010084550240826943,"rho":0.0015555044964163677,"breakevenPct":37.562496478541476},{"delta":0.2,"premium":0.3944746177064194,"strike":19.94186681281666,"iv":0.8992255890084639,"gamma":0.07129413018913003,"theta":-0.01959543053610453,"vega":0.01196804082711875,"rho":0.0020533101566118346,"breakevenPct":30.27765170098065},{"delta":0.25,"premium":0.5937914227020347,"strike":19.346891275516313,"iv":0.9127548944492941,"gamma":0.0732331946980236,"theta":-0.0209323640135781,"vega":0.012513665577044255,"rho":0.002499473712840322,"breakevenPct":27.743002551046445},{"delta":0.3,"premium":0.7931082276976499,"strike":18.75191573821597,"iv":0.9262841998901244,"gamma":0.07517225920691717,"theta":-0.02226929749105167,"vega":0.013059290326969761,"rho":0.002945637269068809,"breakevenPct":25.208353401112245},{"delta":0.35,"premium":0.9924250326932651,"strike":18.156940200915628,"iv":0.9398135053309546,"gamma":0.07711132371581073,"theta":-0.023606230968525238,"vega":0.013604915076895267,"rho":0.0033918008252972957,"breakevenPct":22.673704251178044},{"delta":0.4,"premium":1.1917418376888806,"strike":17.56196466361528,"iv":0.953342810771785,"gamma":0.07905038822470431,"theta":-0.02494316444599881,"vega":0.014150539826820773,"rho":0.0038379643815257833,"breakevenPct":20.13905510124384},{"delta":0.45,"premium":1.3910586426844957,"strike":16.96698912631494,"iv":0.9668721162126153,"gamma":0.08098945273359787,"theta":-0.02628009792347238,"vega":0.014696164576746279,"rho":0.0042841279377542705,"breakevenPct":17.60440595130964},{"delta":0.5,"premium":1.590375447680111,"strike":16.372013589014593,"iv":0.9804014216534455,"gamma":0.08292851724249144,"theta":-0.02761703140094595,"vega":0.015241789326671784,"rho":0.004730291493982757,"breakevenPct":15.06975680137544},{"delta":0.55,"premium":1.7896922526757266,"strike":15.777038051714248,"iv":0.9939307270942758,"gamma":0.08486758175138501,"theta":-0.028953964878419523,"vega":0.01578741407659729,"rho":0.005176455050211245,"breakevenPct":12.535107651441233},{"delta":0.6,"premium":1.9890090576713417,"strike":15.182062514413904,"iv":1.007460032535106,"gamma":0.08680664626027858,"theta":-0.03029089835589309,"vega":0.016333038826522796,"rho":0.005622618606439731,"breakevenPct":10.000458501507037},{"delta":0.65,"premium":2.544777444735108,"strike":14.381528194081115,"iv":1.078785574646737,"gamma":0.07991870403022948,"theta":-0.02971015298396145,"vega":0.015425116180490544,"rho":0.005799282960032019,"breakevenPct":8.432451241615787},{"delta":0.7,"premium":3.2577132440652328,"strike":13.49035844491846,"iv":1.1755947600166745,"gamma":0.06913873865592038,"theta":-0.02828386045364654,"vega":0.013876292233070582,"rho":0.005857119134940336,"breakevenPct":7.290657841023019},{"delta":0.75,"premium":3.9706490433953587,"strike":12.599188695755801,"iv":1.2724039453866123,"gamma":0.05835877328161127,"theta":-0.02685756792333163,"vega":0.012327468285650617,"rho":0.0059149553098486515,"breakevenPct":6.1488644404302475},{"delta":0.8,"premium":4.683584842725486,"strike":11.708018946593143,"iv":1.3692131307565498,"gamma":0.04757880790730216,"theta":-0.025431275393016716,"vega":0.010778644338230652,"rho":0.005972791484756968,"breakevenPct":5.007071039837476},{"delta":0.85,"premium":5.396520642055609,"strike":10.816849197430487,"iv":1.4660223161264874,"gamma":0.036798842532993065,"theta":-0.024004982862701807,"vega":0.009229820390810689,"rho":0.006030627659665284,"breakevenPct":3.8652776392447077},{"delta":0.9,"premium":6.361172465315719,"strike":9.68882753468428,"iv":1.6490481703489472,"gamma":0.02525278644214156,"theta":-0.02297175832501927,"vega":0.007565296127500973,"rho":0.005895469875770677,"breakevenPct":2.818705957719419}],"put":[{"delta":0.1,"premium":0.375,"strike":9.979195245992107,"iv":1.5211118656837406,"gamma":0.02675639505770428,"theta":-0.020363945599515758,"vega":0.007580219724416417,"rho":-0.0015074657279190843,"breakevenPct":38.474085547776376},{"delta":0.15,"premium":0.26924215520655703,"strike":12.740526940081963,"iv":0.7678770208449307,"gamma":0.07380118447454569,"theta":-0.012730915025582734,"vega":0.009780162890204674,"rho":-0.002057073945503374,"breakevenPct":20.107080173764214},{"delta":0.2,"premium":0.3174818923386068,"strike":13.343523654232586,"iv":0.679136210893593,"gamma":0.1059428848891665,"theta":-0.012424876691420828,"vega":0.01138167767435573,"rho":-0.0027151900589711103,"breakevenPct":16.55322381874453},{"delta":0.25,"premium":0.36572162947065656,"strike":13.946520368383206,"iv":0.5903954009422554,"gamma":0.1380845853037873,"theta":-0.01211883835725892,"vega":0.012983192458506786,"rho":-0.0033733061724388466,"breakevenPct":12.99936746372485},{"delta":0.3,"premium":0.4139613666027063,"strike":14.549517082533828,"iv":0.5016545909909178,"gamma":0.17022628571840814,"theta":-0.011812800023097014,"vega":0.01458470724265784,"rho":-0.004031422285906583,"breakevenPct":9.445511108705169},{"delta":0.35,"premium":0.583094205780896,"strike":15.127975197866245,"iv":0.4693561228392268,"gamma":0.18849300334623292,"theta":-0.012619016965472473,"vega":0.01583843031556383,"rho":-0.0047729671208435855,"breakevenPct":6.823312030202747},{"delta":0.4,"premium":1.1093113120563025,"strike":15.633953184669522,"iv":0.6037724788888799,"gamma":0.16577691901469857,"theta":-0.01671052358546555,"vega":0.016064874360878712,"rho":-0.0057609369656156486,"breakevenPct":6.952966863464318},{"delta":0.45,"premium":1.6355284183317083,"strike":16.139931171472796,"iv":0.7381888349385328,"gamma":0.14306083468316427,"theta":-0.02080203020545862,"vega":0.016291318406193595,"rho":-0.006748906810387711,"breakevenPct":7.082621696725889},{"delta":0.5,"premium":2.1617455246071144,"strike":16.645909158276073,"iv":0.8726051909881857,"gamma":0.12034475035162995,"theta":-0.024893536825451694,"vega":0.016517762451508475,"rho":-0.007736876655159772,"breakevenPct":7.21227652998746},{"delta":0.55,"premium":2.6879626308825206,"strike":17.151887145079346,"iv":1.0070215470378387,"gamma":0.09762866602009561,"theta":-0.028985043445444773,"vega":0.016744206496823358,"rho":-0.008724846499931837,"breakevenPct":7.3419313632490315},{"delta":0.6,"premium":3.3378969957081535,"strike":17.83476394849785,"iv":1.121005236051502,"gamma":0.07954952789699572,"theta":-0.03182678111587983,"vega":0.01664557939914163,"rho":-0.009811783144142102,"breakevenPct":7.130897163422809},{"delta":0.65,"premium":4.260643776824034,"strike":18.907725321888414,"iv":1.1899322746781116,"gamma":0.07169545064377683,"theta":-0.03191261802575107,"vega":0.015830128755364804,"rho":-0.011116954269164826,"breakevenPct":6.168599967556832},{"delta":0.7,"premium":5.183390557939914,"strike":19.98068669527897,"iv":1.258859313304721,"gamma":0.06384137339055795,"theta":-0.03199845493562232,"vega":0.015014678111587982,"rho":-0.012422125394187546,"breakevenPct":5.206302771690859},{"delta":0.75,"premium":8.56221336223285,"strike":23.41221336223285,"iv":1.6072265104665608,"gamma":0.046040183282728554,"theta":-0.036883793791781805,"vega":0.013720795638316404,"rho":-0.01561856146076179,"breakevenPct":4.868673926969878}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}