{"symbol":"TYO","url":"https://intraalpha.com/companies/TYO","capturedAt":"2026-10-22T23:44:31.086Z","state":"partial","quote":{"symbol":"TYO","last_price":14.74,"prev_close":15.2298,"regular_close":14.74,"change":-0.4898,"change_pct":-3.2161,"regular_change":-0.4898,"regular_change_pct":-3.2161,"extended_change":0,"extended_change_pct":0,"bid":14.43,"ask":14.81,"bid_size":600,"ask_size":400,"volume":27031,"vwap":14.723998,"open":14.935,"high":14.935,"low":14.64,"close":14.74,"trade_count":230,"last_trade_at":"2026-10-22T22:30:00.003881985Z","last_quote_at":"2026-10-22T23:34:02.340845407Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:30.571641659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:34.007Z","bars":[{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T12:35:00Z","v":500,"vw":15.15},{"c":15,"h":15.03,"l":15,"n":3,"o":15.03,"t":"2026-10-15T12:40:00Z","v":700,"vw":15.025714},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-15T13:10:00Z","v":100,"vw":15.03},{"c":15.01,"h":15.01,"l":15,"n":4,"o":15,"t":"2026-10-15T13:15:00Z","v":1500,"vw":15.003333},{"c":14.99,"h":14.99,"l":14.93,"n":17,"o":14.94,"t":"2026-10-15T13:30:00Z","v":5101,"vw":14.961657},{"c":14.9908,"h":14.9908,"l":14.9908,"n":1,"o":14.9908,"t":"2026-10-15T13:40:00Z","v":100,"vw":14.9908},{"c":14.9401,"h":14.9401,"l":14.9401,"n":1,"o":14.9401,"t":"2026-10-15T13:50:00Z","v":270,"vw":14.9401},{"c":14.9256,"h":14.93,"l":14.9256,"n":3,"o":14.93,"t":"2026-10-15T13:55:00Z","v":500,"vw":14.92736},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-15T14:10:00Z","v":313,"vw":14.97},{"c":14.991,"h":14.991,"l":14.991,"n":4,"o":14.991,"t":"2026-10-15T14:25:00Z","v":323,"vw":14.991},{"c":15.011,"h":15.011,"l":15.011,"n":2,"o":15.011,"t":"2026-10-15T14:45:00Z","v":967,"vw":15.011},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-15T15:05:00Z","v":1000,"vw":15.08},{"c":15.105,"h":15.105,"l":15.07,"n":5,"o":15.07,"t":"2026-10-15T15:10:00Z","v":540,"vw":15.083532},{"c":15.1,"h":15.14,"l":15.1,"n":6,"o":15.14,"t":"2026-10-15T15:20:00Z","v":1488,"vw":15.117703},{"c":15.071,"h":15.09,"l":15.071,"n":13,"o":15.09,"t":"2026-10-15T16:40:00Z","v":2671,"vw":15.07908},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-15T18:20:00Z","v":100,"vw":15.1},{"c":15.09,"h":15.09,"l":15.09,"n":5,"o":15.09,"t":"2026-10-15T18:35:00Z","v":388,"vw":15.09},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-15T18:40:00Z","v":130,"vw":15.1},{"c":15.13,"h":15.13,"l":15.13,"n":4,"o":15.13,"t":"2026-10-15T19:20:00Z","v":459,"vw":15.13},{"c":15.12,"h":15.14,"l":15.12,"n":5,"o":15.14,"t":"2026-10-15T19:35:00Z","v":1251,"vw":15.131986},{"c":15.1,"h":15.1295,"l":15.08,"n":50,"o":15.11,"t":"2026-10-15T19:50:00Z","v":7444,"vw":15.096124},{"c":15.091,"h":15.091,"l":15.091,"n":7,"o":15.091,"t":"2026-10-15T19:55:00Z","v":372,"vw":15.091},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-15T21:05:00Z","v":100,"vw":15},{"c":15.185,"h":15.185,"l":15.185,"n":1,"o":15.185,"t":"2026-10-16T13:35:00Z","v":130,"vw":15.185},{"c":15.0948,"h":15.0948,"l":15.09,"n":4,"o":15.09,"t":"2026-10-16T14:30:00Z","v":801,"vw":15.092403},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-16T15:30:00Z","v":335,"vw":15.06},{"c":15.06,"h":15.07,"l":15.06,"n":3,"o":15.07,"t":"2026-10-16T15:35:00Z","v":350,"vw":15.063003},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-16T16:00:00Z","v":500,"vw":15.14},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-16T18:00:00Z","v":100,"vw":15.12},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-16T18:45:00Z","v":1000,"vw":15.16},{"c":15.0792,"h":15.0792,"l":15.0792,"n":1,"o":15.0792,"t":"2026-10-16T19:30:00Z","v":152,"vw":15.0792},{"c":15.085,"h":15.085,"l":15.085,"n":1,"o":15.085,"t":"2026-10-16T19:45:00Z","v":119,"vw":15.085},{"c":15.0702,"h":15.1,"l":15.01,"n":32,"o":15.01,"t":"2026-10-16T19:50:00Z","v":3885,"vw":15.066809},{"c":15.09,"h":15.1196,"l":15.09,"n":25,"o":15.1,"t":"2026-10-16T19:55:00Z","v":2653,"vw":15.101471},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-19T13:30:00Z","v":700,"vw":15.14},{"c":15.1671,"h":15.1671,"l":15.16,"n":3,"o":15.16,"t":"2026-10-19T13:50:00Z","v":801,"vw":15.165327},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-19T14:30:00Z","v":800,"vw":15.2},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-19T15:35:00Z","v":856,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-19T15:40:00Z","v":359,"vw":15.25},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-19T15:45:00Z","v":150,"vw":15.24},{"c":15.285,"h":15.285,"l":15.285,"n":1,"o":15.285,"t":"2026-10-19T16:35:00Z","v":500,"vw":15.285},{"c":15.2608,"h":15.2608,"l":15.2608,"n":1,"o":15.2608,"t":"2026-10-19T18:00:00Z","v":125,"vw":15.2608},{"c":15.2994,"h":15.3,"l":15.2601,"n":36,"o":15.299,"t":"2026-10-19T19:50:00Z","v":3330,"vw":15.295221},{"c":15.2665,"h":15.2665,"l":15.2665,"n":7,"o":15.2665,"t":"2026-10-19T19:55:00Z","v":541,"vw":15.2665},{"c":15.15,"h":15.15,"l":15.1,"n":4,"o":15.1,"t":"2026-10-20T09:15:00Z","v":1103,"vw":15.131698},{"c":15.15,"h":15.15,"l":15.15,"n":6,"o":15.15,"t":"2026-10-20T13:30:00Z","v":1536,"vw":15.15},{"c":15.131,"h":15.131,"l":15.131,"n":3,"o":15.131,"t":"2026-10-20T13:40:00Z","v":195,"vw":15.131},{"c":15.076,"h":15.079,"l":15.076,"n":2,"o":15.079,"t":"2026-10-20T14:30:00Z","v":805,"vw":15.076745},{"c":15.2799,"h":15.2799,"l":15.2799,"n":1,"o":15.2799,"t":"2026-10-20T17:00:00Z","v":328,"vw":15.2799},{"c":15.2379,"h":15.2379,"l":15.2379,"n":1,"o":15.2379,"t":"2026-10-20T17:05:00Z","v":150,"vw":15.2379},{"c":15.2099,"h":15.21,"l":15.2099,"n":3,"o":15.21,"t":"2026-10-20T19:10:00Z","v":1125,"vw":15.209944},{"c":15.175,"h":15.1999,"l":15.15,"n":31,"o":15.1601,"t":"2026-10-20T19:50:00Z","v":2078,"vw":15.169652},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-20T20:00:00Z","v":100,"vw":15.21},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-21T11:20:00Z","v":132,"vw":15.21},{"c":15.135,"h":15.135,"l":15.135,"n":1,"o":15.135,"t":"2026-10-21T13:30:00Z","v":130,"vw":15.135},{"c":15.095,"h":15.095,"l":15.095,"n":1,"o":15.095,"t":"2026-10-21T13:45:00Z","v":100,"vw":15.095},{"c":15.095,"h":15.095,"l":15.095,"n":1,"o":15.095,"t":"2026-10-21T13:50:00Z","v":805,"vw":15.095},{"c":15.1301,"h":15.1301,"l":15.1301,"n":2,"o":15.1301,"t":"2026-10-21T14:30:00Z","v":165,"vw":15.1301},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-21T16:30:00Z","v":100,"vw":15.18},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-21T16:45:00Z","v":200,"vw":15.17},{"c":15.3039,"h":15.3039,"l":15.3039,"n":1,"o":15.3039,"t":"2026-10-21T19:05:00Z","v":195,"vw":15.3039},{"c":15.19,"h":15.25,"l":15.19,"n":43,"o":15.2,"t":"2026-10-21T19:50:00Z","v":7952,"vw":15.199912},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-21T19:55:00Z","v":180,"vw":15.24},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-22T11:15:00Z","v":116,"vw":15.01},{"c":14.92,"h":14.935,"l":14.92,"n":3,"o":14.935,"t":"2026-10-22T14:00:00Z","v":620,"vw":14.927258},{"c":14.92,"h":14.92,"l":14.916,"n":2,"o":14.916,"t":"2026-10-22T14:05:00Z","v":2000,"vw":14.9174},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-22T14:55:00Z","v":120,"vw":14.85},{"c":14.825,"h":14.825,"l":14.825,"n":2,"o":14.825,"t":"2026-10-22T16:10:00Z","v":250,"vw":14.825},{"c":14.7,"h":14.7143,"l":14.7,"n":7,"o":14.7143,"t":"2026-10-22T16:50:00Z","v":1327,"vw":14.707292},{"c":14.7,"h":14.71,"l":14.7,"n":5,"o":14.71,"t":"2026-10-22T17:05:00Z","v":520,"vw":14.704},{"c":14.68,"h":14.69,"l":14.68,"n":5,"o":14.69,"t":"2026-10-22T17:30:00Z","v":3096,"vw":14.686998},{"c":14.69,"h":14.7,"l":14.68,"n":39,"o":14.7,"t":"2026-10-22T17:35:00Z","v":9800,"vw":14.68879},{"c":14.7098,"h":14.7098,"l":14.7098,"n":2,"o":14.7098,"t":"2026-10-22T17:40:00Z","v":416,"vw":14.7098},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-22T17:45:00Z","v":200,"vw":14.69},{"c":14.6772,"h":14.6772,"l":14.6705,"n":5,"o":14.6705,"t":"2026-10-22T17:50:00Z","v":422,"vw":14.675601},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-22T17:55:00Z","v":100,"vw":14.64},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-22T18:00:00Z","v":417,"vw":14.64},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-22T18:05:00Z","v":100,"vw":14.65},{"c":14.6791,"h":14.6791,"l":14.67,"n":3,"o":14.67,"t":"2026-10-22T19:10:00Z","v":338,"vw":14.6764},{"c":14.71,"h":14.71,"l":14.7006,"n":17,"o":14.7007,"t":"2026-10-22T19:50:00Z","v":640,"vw":14.703186},{"c":14.73,"h":14.74,"l":14.6834,"n":38,"o":14.6834,"t":"2026-10-22T19:55:00Z","v":3150,"vw":14.723974},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-22T20:00:00Z","v":2512,"vw":14.74}],"history":[{"c":13.69,"h":13.69,"l":13.51,"n":208,"o":13.51,"t":"2024-10-21T04:00:00Z","v":20532,"vw":13.605994},{"c":13.715,"h":13.74,"l":13.6,"n":174,"o":13.67,"t":"2024-10-22T04:00:00Z","v":30011,"vw":13.69657},{"c":13.84,"h":13.8996,"l":13.8018,"n":175,"o":13.89,"t":"2024-10-23T04:00:00Z","v":21952,"vw":13.83714},{"c":13.7403,"h":13.82,"l":13.69,"n":122,"o":13.78,"t":"2024-10-24T04:00:00Z","v":20328,"vw":13.727027},{"c":13.86,"h":13.88,"l":13.64,"n":118,"o":13.64,"t":"2024-10-25T04:00:00Z","v":13368,"vw":13.791793},{"c":13.95,"h":14.02,"l":13.8405,"n":216,"o":13.85,"t":"2024-10-28T04:00:00Z","v":30612,"vw":13.971797},{"c":13.9494,"h":14.1521,"l":13.94,"n":179,"o":14.12,"t":"2024-10-29T04:00:00Z","v":22303,"vw":14.05151},{"c":14.0118,"h":14.03,"l":13.81,"n":132,"o":13.89,"t":"2024-10-30T04:00:00Z","v":8903,"vw":13.932517},{"c":14.06,"h":14.177,"l":13.95,"n":199,"o":14.06,"t":"2024-10-31T04:00:00Z","v":35185,"vw":14.072539},{"c":14.33,"h":14.33,"l":13.99,"n":255,"o":14.03,"t":"2024-11-01T04:00:00Z","v":23152,"vw":14.220697},{"c":14.07,"h":14.1543,"l":13.99,"n":296,"o":14.05,"t":"2024-11-04T05:00:00Z","v":57198,"vw":14.089657},{"c":14.08,"h":14.27,"l":14.02,"n":130,"o":14.13,"t":"2024-11-05T05:00:00Z","v":11251,"vw":14.153653},{"c":14.53,"h":14.64,"l":14.4399,"n":252,"o":14.64,"t":"2024-11-06T05:00:00Z","v":31666,"vw":14.555071},{"c":14.16,"h":14.389,"l":14.15,"n":281,"o":14.389,"t":"2024-11-07T05:00:00Z","v":39041,"vw":14.235733},{"c":14.13,"h":14.13,"l":14.0106,"n":191,"o":14.09,"t":"2024-11-08T05:00:00Z","v":60093,"vw":14.11926},{"c":14.21,"h":14.29,"l":14.21,"n":343,"o":14.225,"t":"2024-11-11T05:00:00Z","v":55916,"vw":14.23945},{"c":14.51,"h":14.55,"l":14.32,"n":237,"o":14.43,"t":"2024-11-12T05:00:00Z","v":42194,"vw":14.513765},{"c":14.5347,"h":14.599,"l":14.3135,"n":132,"o":14.32,"t":"2024-11-13T05:00:00Z","v":10663,"vw":14.520172},{"c":14.57,"h":14.6,"l":14.4201,"n":436,"o":14.5,"t":"2024-11-14T05:00:00Z","v":48267,"vw":14.540765},{"c":14.57,"h":14.73,"l":14.41,"n":385,"o":14.73,"t":"2024-11-15T05:00:00Z","v":79319,"vw":14.557821},{"c":14.44,"h":14.6,"l":14.44,"n":319,"o":14.6,"t":"2024-11-18T05:00:00Z","v":46856,"vw":14.522163},{"c":14.3805,"h":14.385,"l":14.3,"n":165,"o":14.3,"t":"2024-11-19T05:00:00Z","v":7227,"vw":14.346626},{"c":14.44,"h":14.5,"l":14.39,"n":197,"o":14.5,"t":"2024-11-20T05:00:00Z","v":18049,"vw":14.441631},{"c":14.4706,"h":14.51,"l":14.34,"n":189,"o":14.37,"t":"2024-11-21T05:00:00Z","v":43257,"vw":14.470037},{"c":14.43,"h":14.49,"l":14.4,"n":168,"o":14.44,"t":"2024-11-22T05:00:00Z","v":84189,"vw":14.435861},{"c":14.01,"h":14.12,"l":13.993,"n":188,"o":14.11,"t":"2024-11-25T05:00:00Z","v":16858,"vw":14.04824},{"c":14.1079,"h":14.1638,"l":14.085,"n":130,"o":14.085,"t":"2024-11-26T05:00:00Z","v":8461,"vw":14.11809},{"c":13.93,"h":13.9925,"l":13.897,"n":135,"o":13.92,"t":"2024-11-27T05:00:00Z","v":10102,"vw":13.950413},{"c":13.79,"h":13.85,"l":13.78,"n":118,"o":13.81,"t":"2024-11-29T05:00:00Z","v":7299,"vw":13.803433},{"c":13.81,"h":13.95,"l":13.7615,"n":154,"o":13.92,"t":"2024-12-02T05:00:00Z","v":21532,"vw":13.852204},{"c":13.92,"h":13.92,"l":13.74,"n":189,"o":13.76,"t":"2024-12-03T05:00:00Z","v":33436,"vw":13.789513},{"c":13.7594,"h":14.01,"l":13.7594,"n":124,"o":14.01,"t":"2024-12-04T05:00:00Z","v":7413,"vw":13.879774},{"c":13.76,"h":13.89,"l":13.74,"n":84,"o":13.89,"t":"2024-12-05T05:00:00Z","v":7044,"vw":13.805082},{"c":13.6553,"h":13.7459,"l":13.6094,"n":174,"o":13.6192,"t":"2024-12-06T05:00:00Z","v":22868,"vw":13.665111},{"c":13.8,"h":13.8,"l":13.68,"n":121,"o":13.68,"t":"2024-12-09T05:00:00Z","v":7104,"vw":13.77357},{"c":13.87,"h":13.93,"l":13.8582,"n":99,"o":13.88,"t":"2024-12-10T05:00:00Z","v":14125,"vw":13.895837},{"c":14.02,"h":14.02,"l":13.8265,"n":124,"o":13.84,"t":"2024-12-11T05:00:00Z","v":10539,"vw":13.954867},{"c":14.18,"h":14.18,"l":14.0495,"n":237,"o":14.09,"t":"2024-12-12T05:00:00Z","v":105183,"vw":14.110929},{"c":14.3865,"h":14.4204,"l":14.2922,"n":236,"o":14.3,"t":"2024-12-13T05:00:00Z","v":110904,"vw":14.360008},{"c":14.377,"h":14.422,"l":14.33,"n":140,"o":14.33,"t":"2024-12-16T05:00:00Z","v":9756,"vw":14.386234},{"c":14.41,"h":14.41,"l":14.34,"n":118,"o":14.41,"t":"2024-12-17T05:00:00Z","v":12325,"vw":14.372277},{"c":14.73,"h":14.7597,"l":14.36,"n":304,"o":14.4875,"t":"2024-12-18T05:00:00Z","v":26505,"vw":14.64773},{"c":14.9381,"h":15,"l":14.87,"n":209,"o":14.93,"t":"2024-12-19T05:00:00Z","v":19406,"vw":14.929064},{"c":14.82,"h":14.82,"l":14.65,"n":261,"o":14.705,"t":"2024-12-20T05:00:00Z","v":46983,"vw":14.747984},{"c":14.9368,"h":14.97,"l":14.78,"n":285,"o":14.78,"t":"2024-12-23T05:00:00Z","v":31649,"vw":14.887472},{"c":14.953,"h":15.09,"l":14.953,"n":116,"o":15.09,"t":"2024-12-24T05:00:00Z","v":7654,"vw":15.040396},{"c":14.9,"h":15.09,"l":14.8901,"n":108,"o":15.05,"t":"2024-12-26T05:00:00Z","v":12526,"vw":14.960168},{"c":15.045,"h":15.045,"l":14.912,"n":114,"o":14.92,"t":"2024-12-27T05:00:00Z","v":12397,"vw":15.014803},{"c":14.78,"h":14.86,"l":14.7771,"n":311,"o":14.86,"t":"2024-12-30T05:00:00Z","v":32297,"vw":14.806277},{"c":14.89,"h":14.91,"l":14.72,"n":272,"o":14.76,"t":"2024-12-31T05:00:00Z","v":33546,"vw":14.864716},{"c":14.88,"h":14.95,"l":14.7492,"n":199,"o":14.8,"t":"2025-01-02T05:00:00Z","v":16230,"vw":14.873642},{"c":14.99,"h":14.99,"l":14.81,"n":315,"o":14.84,"t":"2025-01-03T05:00:00Z","v":88616,"vw":14.971283},{"c":15.01,"h":15.09,"l":14.985,"n":261,"o":15.03,"t":"2025-01-06T05:00:00Z","v":24056,"vw":15.028814},{"c":15.23,"h":15.25,"l":15.04,"n":218,"o":15.09,"t":"2025-01-07T05:00:00Z","v":23415,"vw":15.19622},{"c":15.17,"h":15.33,"l":15.14,"n":313,"o":15.33,"t":"2025-01-08T05:00:00Z","v":25758,"vw":15.195701},{"c":15.48,"h":15.5444,"l":15.3622,"n":426,"o":15.45,"t":"2025-01-10T05:00:00Z","v":61362,"vw":15.474251},{"c":15.6,"h":15.62,"l":15.52,"n":329,"o":15.57,"t":"2025-01-13T05:00:00Z","v":41347,"vw":15.566926},{"c":15.6,"h":15.63,"l":15.5304,"n":263,"o":15.62,"t":"2025-01-14T05:00:00Z","v":23862,"vw":15.592755},{"c":15.11,"h":15.18,"l":15.06,"n":487,"o":15.15,"t":"2025-01-15T05:00:00Z","v":70489,"vw":15.131694},{"c":15.01,"h":15.17,"l":14.9001,"n":267,"o":15.11,"t":"2025-01-16T05:00:00Z","v":103589,"vw":14.999519},{"c":15,"h":15.02,"l":14.91,"n":357,"o":14.91,"t":"2025-01-17T05:00:00Z","v":110026,"vw":14.977389},{"c":14.85,"h":14.91,"l":14.82,"n":219,"o":14.85,"t":"2025-01-21T05:00:00Z","v":27070,"vw":14.864108},{"c":14.98,"h":15,"l":14.865,"n":201,"o":14.89,"t":"2025-01-22T05:00:00Z","v":16246,"vw":14.939723},{"c":15.1,"h":15.13,"l":15.0627,"n":259,"o":15.108,"t":"2025-01-23T05:00:00Z","v":41519,"vw":15.094515},{"c":15.0255,"h":15.1357,"l":14.9838,"n":102,"o":15.1357,"t":"2025-01-24T05:00:00Z","v":7039,"vw":15.041585},{"c":14.71,"h":14.813,"l":14.65,"n":252,"o":14.68,"t":"2025-01-27T05:00:00Z","v":35685,"vw":14.72799},{"c":14.77,"h":14.86,"l":14.73,"n":116,"o":14.79,"t":"2025-01-28T05:00:00Z","v":4600,"vw":14.799723},{"c":14.7898,"h":14.91,"l":14.7,"n":202,"o":14.705,"t":"2025-01-29T05:00:00Z","v":31748,"vw":14.80974},{"c":14.72,"h":14.73,"l":14.665,"n":142,"o":14.7099,"t":"2025-01-30T05:00:00Z","v":12822,"vw":14.712133},{"c":14.74,"h":14.8601,"l":14.63,"n":315,"o":14.75,"t":"2025-01-31T05:00:00Z","v":178432,"vw":14.760283},{"c":14.78,"h":14.81,"l":14.5697,"n":280,"o":14.72,"t":"2025-02-03T05:00:00Z","v":44875,"vw":14.745324},{"c":14.67,"h":14.87,"l":14.67,"n":129,"o":14.86,"t":"2025-02-04T05:00:00Z","v":10148,"vw":14.723602},{"c":14.43,"h":14.5156,"l":14.35,"n":194,"o":14.472,"t":"2025-02-05T05:00:00Z","v":29580,"vw":14.432652},{"c":14.46,"h":14.53,"l":14.42,"n":143,"o":14.44,"t":"2025-02-06T05:00:00Z","v":18881,"vw":14.491483},{"c":14.6393,"h":14.71,"l":14.6122,"n":167,"o":14.6401,"t":"2025-02-07T05:00:00Z","v":32410,"vw":14.668896},{"c":14.665,"h":14.675,"l":14.56,"n":105,"o":14.58,"t":"2025-02-10T05:00:00Z","v":12050,"vw":14.634856},{"c":14.75,"h":14.8,"l":14.75,"n":138,"o":14.76,"t":"2025-02-11T05:00:00Z","v":14853,"vw":14.768624},{"c":15.09,"h":15.1799,"l":15.06,"n":203,"o":15.13,"t":"2025-02-12T05:00:00Z","v":34943,"vw":15.100084},{"c":14.77,"h":14.91,"l":14.73,"n":182,"o":14.91,"t":"2025-02-13T05:00:00Z","v":32615,"vw":14.789088},{"c":14.62,"h":14.62,"l":14.52,"n":193,"o":14.585,"t":"2025-02-14T05:00:00Z","v":21679,"vw":14.569895},{"c":14.84,"h":14.8482,"l":14.71,"n":150,"o":14.74,"t":"2025-02-18T05:00:00Z","v":28291,"vw":14.801765},{"c":14.79,"h":14.9,"l":14.7675,"n":100,"o":14.9,"t":"2025-02-19T05:00:00Z","v":7672,"vw":14.843145},{"c":14.68,"h":14.71,"l":14.65,"n":143,"o":14.69,"t":"2025-02-20T05:00:00Z","v":13310,"vw":14.690476},{"c":14.445,"h":14.59,"l":14.42,"n":231,"o":14.59,"t":"2025-02-21T05:00:00Z","v":22044,"vw":14.494671},{"c":14.365,"h":14.54,"l":14.35,"n":165,"o":14.54,"t":"2025-02-24T05:00:00Z","v":19189,"vw":14.406679},{"c":14.0398,"h":14.13,"l":14.0398,"n":143,"o":14.12,"t":"2025-02-25T05:00:00Z","v":7624,"vw":14.06709},{"c":13.94,"h":14.11,"l":13.91,"n":223,"o":14.03,"t":"2025-02-26T05:00:00Z","v":28158,"vw":13.956538},{"c":13.9873,"h":14.0802,"l":13.9854,"n":201,"o":14.0802,"t":"2025-02-27T05:00:00Z","v":27618,"vw":14.017945},{"c":13.79,"h":13.94,"l":13.755,"n":177,"o":13.92,"t":"2025-02-28T05:00:00Z","v":16438,"vw":13.838839},{"c":13.64,"h":13.91,"l":13.6175,"n":195,"o":13.91,"t":"2025-03-03T05:00:00Z","v":17608,"vw":13.720268},{"c":13.7596,"h":13.7908,"l":13.48,"n":199,"o":13.61,"t":"2025-03-04T05:00:00Z","v":23437,"vw":13.634481},{"c":14,"h":14,"l":13.7281,"n":114,"o":13.75,"t":"2025-03-05T05:00:00Z","v":8867,"vw":13.918741},{"c":14.035,"h":14.19,"l":13.9692,"n":284,"o":14.06,"t":"2025-03-06T05:00:00Z","v":31020,"vw":14.057102},{"c":14.1,"h":14.13,"l":13.8338,"n":125,"o":13.9155,"t":"2025-03-07T05:00:00Z","v":19786,"vw":14.036104},{"c":13.81,"h":13.9,"l":13.7546,"n":119,"o":13.89,"t":"2025-03-10T04:00:00Z","v":17998,"vw":13.800366},{"c":13.95,"h":14.02,"l":13.72,"n":251,"o":13.79,"t":"2025-03-11T04:00:00Z","v":34346,"vw":13.892844},{"c":14.11,"h":14.15,"l":14.02,"n":111,"o":14.15,"t":"2025-03-12T04:00:00Z","v":19579,"vw":14.096355},{"c":13.92,"h":14.21,"l":13.92,"n":286,"o":14.18,"t":"2025-03-13T04:00:00Z","v":35669,"vw":14.015689},{"c":14.11,"h":14.12,"l":14.03,"n":124,"o":14.03,"t":"2025-03-14T04:00:00Z","v":24643,"vw":14.092808},{"c":14.075,"h":14.1259,"l":13.9549,"n":142,"o":14.042,"t":"2025-03-17T04:00:00Z","v":25825,"vw":14.055417},{"c":14.03,"h":14.13,"l":13.98,"n":183,"o":14.13,"t":"2025-03-18T04:00:00Z","v":28815,"vw":14.044359},{"c":13.9,"h":14.1218,"l":13.8918,"n":100,"o":14.1,"t":"2025-03-19T04:00:00Z","v":12239,"vw":13.962679},{"c":13.8574,"h":13.88,"l":13.73,"n":103,"o":13.73,"t":"2025-03-20T04:00:00Z","v":18402,"vw":13.782514},{"c":13.9,"h":13.92,"l":13.77,"n":127,"o":13.77,"t":"2025-03-21T04:00:00Z","v":11364,"vw":13.882951},{"c":14.15,"h":14.17,"l":14.04,"n":120,"o":14.04,"t":"2025-03-24T04:00:00Z","v":14156,"vw":14.137842},{"c":13.8596,"h":13.93,"l":13.82,"n":137,"o":13.93,"t":"2025-03-25T04:00:00Z","v":19649,"vw":13.861153},{"c":13.95,"h":14,"l":13.9,"n":427,"o":13.97,"t":"2025-03-26T04:00:00Z","v":45650,"vw":13.948922},{"c":13.99,"h":14.05,"l":13.99,"n":240,"o":14.009,"t":"2025-03-27T04:00:00Z","v":20820,"vw":14.018361},{"c":13.68,"h":13.83,"l":13.67,"n":150,"o":13.83,"t":"2025-03-28T04:00:00Z","v":23524,"vw":13.697585},{"c":13.57,"h":13.69,"l":13.5,"n":205,"o":13.56,"t":"2025-03-31T04:00:00Z","v":41363,"vw":13.5407},{"c":13.44,"h":13.4699,"l":13.37,"n":96,"o":13.4699,"t":"2025-04-01T04:00:00Z","v":9443,"vw":13.421541},{"c":13.48,"h":13.6049,"l":13.25,"n":303,"o":13.25,"t":"2025-04-02T04:00:00Z","v":31729,"vw":13.495351},{"c":13.06,"h":13.11,"l":12.95,"n":320,"o":13.06,"t":"2025-04-03T04:00:00Z","v":56307,"vw":13.056335},{"c":12.97,"h":12.99,"l":12.61,"n":167,"o":12.76,"t":"2025-04-04T04:00:00Z","v":23770,"vw":12.869692},{"c":13.48,"h":13.48,"l":12.99,"n":175,"o":12.999,"t":"2025-04-07T04:00:00Z","v":22501,"vw":13.367207},{"c":13.64,"h":13.7,"l":13.4,"n":340,"o":13.67,"t":"2025-04-08T04:00:00Z","v":58747,"vw":13.590105},{"c":13.77,"h":14.2301,"l":13.77,"n":441,"o":13.97,"t":"2025-04-09T04:00:00Z","v":88015,"vw":14.002147},{"c":14.06,"h":14.09,"l":13.75,"n":536,"o":13.89,"t":"2025-04-10T04:00:00Z","v":78252,"vw":13.921609},{"c":14.3495,"h":14.6125,"l":14.25,"n":306,"o":14.3,"t":"2025-04-11T04:00:00Z","v":60634,"vw":14.443177},{"c":14,"h":14.17,"l":13.95,"n":242,"o":14.1178,"t":"2025-04-14T04:00:00Z","v":37917,"vw":14.04533},{"c":13.8703,"h":13.98,"l":13.783,"n":231,"o":13.93,"t":"2025-04-15T04:00:00Z","v":67210,"vw":13.920548},{"c":13.6899,"h":13.9077,"l":13.65,"n":165,"o":13.8584,"t":"2025-04-16T04:00:00Z","v":27485,"vw":13.771782},{"c":13.82,"h":13.8604,"l":13.69,"n":199,"o":13.69,"t":"2025-04-17T04:00:00Z","v":52863,"vw":13.795718},{"c":14.0692,"h":14.0692,"l":13.83,"n":99,"o":13.99,"t":"2025-04-21T04:00:00Z","v":16179,"vw":13.963503},{"c":14.05,"h":14.05,"l":13.97,"n":65,"o":13.99,"t":"2025-04-22T04:00:00Z","v":8853,"vw":14.008404},{"c":14.015,"h":14.0682,"l":13.66,"n":60,"o":13.695,"t":"2025-04-23T04:00:00Z","v":9298,"vw":13.800551},{"c":13.795,"h":13.89,"l":13.7258,"n":67,"o":13.84,"t":"2025-04-24T04:00:00Z","v":6026,"vw":13.797394},{"c":13.65,"h":13.74,"l":13.58,"n":209,"o":13.68,"t":"2025-04-25T04:00:00Z","v":47942,"vw":13.654006},{"c":13.5,"h":13.581,"l":13.47,"n":82,"o":13.575,"t":"2025-04-28T04:00:00Z","v":8126,"vw":13.526476},{"c":13.3594,"h":13.47,"l":13.3401,"n":67,"o":13.466,"t":"2025-04-29T04:00:00Z","v":12531,"vw":13.392939},{"c":13.32,"h":13.41,"l":13.2603,"n":108,"o":13.41,"t":"2025-04-30T04:00:00Z","v":14453,"vw":13.293636},{"c":13.48,"h":13.5549,"l":13.2693,"n":130,"o":13.2693,"t":"2025-05-01T04:00:00Z","v":17033,"vw":13.477423},{"c":13.75,"h":13.8602,"l":13.6299,"n":73,"o":13.73,"t":"2025-05-02T04:00:00Z","v":8424,"vw":13.740574},{"c":13.89,"h":13.98,"l":13.8,"n":203,"o":13.82,"t":"2025-05-05T04:00:00Z","v":44607,"vw":13.893165},{"c":13.77,"h":13.93,"l":13.75,"n":198,"o":13.93,"t":"2025-05-06T04:00:00Z","v":43395,"vw":13.853154},{"c":13.64,"h":13.7399,"l":13.625,"n":82,"o":13.71,"t":"2025-05-07T04:00:00Z","v":13271,"vw":13.670498},{"c":13.98,"h":13.98,"l":13.65,"n":233,"o":13.65,"t":"2025-05-08T04:00:00Z","v":46936,"vw":13.83186},{"c":13.94,"h":13.97,"l":13.8515,"n":39,"o":13.915,"t":"2025-05-09T04:00:00Z","v":6596,"vw":13.911696},{"c":14.21,"h":14.28,"l":14.14,"n":155,"o":14.28,"t":"2025-05-12T04:00:00Z","v":35230,"vw":14.204742},{"c":14.31,"h":14.36,"l":14.195,"n":229,"o":14.21,"t":"2025-05-13T04:00:00Z","v":49566,"vw":14.306831},{"c":14.455,"h":14.455,"l":14.2608,"n":105,"o":14.2608,"t":"2025-05-14T04:00:00Z","v":13929,"vw":14.394039},{"c":14.18,"h":14.2824,"l":14.1301,"n":103,"o":14.28,"t":"2025-05-15T04:00:00Z","v":14303,"vw":14.159403},{"c":14.1698,"h":14.1894,"l":14.1203,"n":58,"o":14.1894,"t":"2025-05-16T04:00:00Z","v":2038,"vw":14.154912},{"c":14.2,"h":14.43,"l":14.2,"n":87,"o":14.43,"t":"2025-05-19T04:00:00Z","v":13769,"vw":14.285259},{"c":14.29,"h":14.37,"l":14.22,"n":90,"o":14.34,"t":"2025-05-20T04:00:00Z","v":10681,"vw":14.289138},{"c":14.58,"h":14.59,"l":14.3801,"n":160,"o":14.46,"t":"2025-05-21T04:00:00Z","v":42635,"vw":14.524677},{"c":14.4,"h":14.62,"l":14.381,"n":242,"o":14.6,"t":"2025-05-22T04:00:00Z","v":62362,"vw":14.478052},{"c":14.34,"h":14.38,"l":14.25,"n":165,"o":14.25,"t":"2025-05-23T04:00:00Z","v":15251,"vw":14.322588},{"c":14.1401,"h":14.25,"l":14.1008,"n":103,"o":14.25,"t":"2025-05-27T04:00:00Z","v":7006,"vw":14.16046},{"c":14.25,"h":14.3202,"l":14.2,"n":258,"o":14.2,"t":"2025-05-28T04:00:00Z","v":47500,"vw":14.245016},{"c":14.1,"h":14.2099,"l":14.05,"n":114,"o":14.17,"t":"2025-05-29T04:00:00Z","v":12986,"vw":14.115409},{"c":13.98,"h":14.1,"l":13.97,"n":268,"o":14.06,"t":"2025-05-30T04:00:00Z","v":44999,"vw":14.01106},{"c":14.14,"h":14.1925,"l":14.05,"n":271,"o":14.09,"t":"2025-06-02T04:00:00Z","v":51065,"vw":14.12604},{"c":14.19,"h":14.21,"l":14.0698,"n":101,"o":14.12,"t":"2025-06-03T04:00:00Z","v":7877,"vw":14.157608},{"c":13.89,"h":14.035,"l":13.84,"n":98,"o":14.024,"t":"2025-06-04T04:00:00Z","v":12059,"vw":13.938517},{"c":13.99,"h":14.0194,"l":13.844,"n":94,"o":13.87,"t":"2025-06-05T04:00:00Z","v":16279,"vw":13.921225},{"c":14.355,"h":14.38,"l":14.2015,"n":103,"o":14.245,"t":"2025-06-06T04:00:00Z","v":10828,"vw":14.295543},{"c":14.2751,"h":14.3599,"l":14.23,"n":54,"o":14.35,"t":"2025-06-09T04:00:00Z","v":5340,"vw":14.330617},{"c":14.21,"h":14.2795,"l":14.15,"n":40,"o":14.17,"t":"2025-06-10T04:00:00Z","v":3064,"vw":14.222736},{"c":14.06,"h":14.21,"l":14.0206,"n":70,"o":14.145,"t":"2025-06-11T04:00:00Z","v":11864,"vw":14.088108},{"c":13.88,"h":13.95,"l":13.88,"n":62,"o":13.88,"t":"2025-06-12T04:00:00Z","v":4600,"vw":13.902465},{"c":14.055,"h":14.17,"l":13.9576,"n":99,"o":14.02,"t":"2025-06-13T04:00:00Z","v":10591,"vw":14.056199},{"c":14.1788,"h":14.18,"l":14.0295,"n":100,"o":14.16,"t":"2025-06-16T04:00:00Z","v":9394,"vw":14.158719},{"c":13.9665,"h":14.1417,"l":13.95,"n":102,"o":14.0824,"t":"2025-06-17T04:00:00Z","v":7460,"vw":13.983955},{"c":13.96,"h":14.009,"l":13.875,"n":105,"o":13.9,"t":"2025-06-18T04:00:00Z","v":12248,"vw":13.94929},{"c":13.98,"h":14.1001,"l":13.9302,"n":138,"o":14.05,"t":"2025-06-20T04:00:00Z","v":13239,"vw":13.975718},{"c":13.8,"h":13.82,"l":13.706,"n":96,"o":13.82,"t":"2025-06-23T04:00:00Z","v":12391,"vw":13.777836},{"c":13.55,"h":13.77,"l":13.54,"n":88,"o":13.77,"t":"2025-06-24T04:00:00Z","v":18788,"vw":13.613463},{"c":13.55,"h":13.6754,"l":13.55,"n":34,"o":13.6754,"t":"2025-06-25T04:00:00Z","v":3276,"vw":13.610102},{"c":13.4266,"h":13.5225,"l":13.4156,"n":41,"o":13.4865,"t":"2025-06-26T04:00:00Z","v":1591,"vw":13.471428},{"c":13.55,"h":13.55,"l":13.5104,"n":52,"o":13.55,"t":"2025-06-27T04:00:00Z","v":6152,"vw":13.530973},{"c":13.4,"h":13.53,"l":13.38,"n":66,"o":13.43,"t":"2025-06-30T04:00:00Z","v":8635,"vw":13.463829},{"c":13.48,"h":13.54,"l":13.39,"n":105,"o":13.39,"t":"2025-07-01T04:00:00Z","v":13049,"vw":13.478292},{"c":13.54,"h":13.6399,"l":13.54,"n":87,"o":13.58,"t":"2025-07-02T04:00:00Z","v":11640,"vw":13.583109},{"c":13.7,"h":13.75,"l":13.68,"n":70,"o":13.71,"t":"2025-07-03T04:00:00Z","v":12032,"vw":13.71747},{"c":13.8759,"h":13.9105,"l":13.79,"n":103,"o":13.8,"t":"2025-07-07T04:00:00Z","v":13953,"vw":13.842491},{"c":13.9333,"h":14,"l":13.93,"n":62,"o":13.999,"t":"2025-07-08T04:00:00Z","v":5840,"vw":13.956957},{"c":13.73,"h":13.8715,"l":13.7091,"n":67,"o":13.8399,"t":"2025-07-09T04:00:00Z","v":3598,"vw":13.803843},{"c":13.72,"h":13.815,"l":13.72,"n":46,"o":13.7995,"t":"2025-07-10T04:00:00Z","v":4513,"vw":13.764463},{"c":13.95,"h":14,"l":13.88,"n":103,"o":13.88,"t":"2025-07-11T04:00:00Z","v":16572,"vw":13.943842},{"c":13.98,"h":14.0433,"l":13.9468,"n":84,"o":13.95,"t":"2025-07-14T04:00:00Z","v":9894,"vw":13.979612},{"c":14.16,"h":14.18,"l":13.95,"n":113,"o":13.95,"t":"2025-07-15T04:00:00Z","v":11467,"vw":14.136098},{"c":14.0549,"h":14.1609,"l":14.0201,"n":68,"o":14.1282,"t":"2025-07-16T04:00:00Z","v":6265,"vw":14.095504},{"c":14.05,"h":14.09,"l":13.9978,"n":50,"o":14.05,"t":"2025-07-17T04:00:00Z","v":5953,"vw":14.04931},{"c":13.96,"h":14.02,"l":13.9201,"n":105,"o":13.97,"t":"2025-07-18T04:00:00Z","v":7866,"vw":13.962574},{"c":13.8,"h":13.8315,"l":13.73,"n":125,"o":13.8061,"t":"2025-07-21T04:00:00Z","v":14870,"vw":13.776577},{"c":13.7131,"h":13.7818,"l":13.705,"n":58,"o":13.77,"t":"2025-07-22T04:00:00Z","v":2406,"vw":13.727984},{"c":13.875,"h":13.8976,"l":13.806,"n":96,"o":13.81,"t":"2025-07-23T04:00:00Z","v":6978,"vw":13.857969},{"c":13.94,"h":14,"l":13.9,"n":93,"o":14,"t":"2025-07-24T04:00:00Z","v":8019,"vw":13.941645},{"c":13.85,"h":13.99,"l":13.85,"n":70,"o":13.99,"t":"2025-07-25T04:00:00Z","v":10047,"vw":13.902002},{"c":13.96,"h":13.9699,"l":13.8707,"n":155,"o":13.96,"t":"2025-07-28T04:00:00Z","v":12441,"vw":13.944871},{"c":13.7,"h":13.86,"l":13.6801,"n":197,"o":13.86,"t":"2025-07-29T04:00:00Z","v":11156,"vw":13.729198},{"c":13.82,"h":13.84,"l":13.74,"n":119,"o":13.84,"t":"2025-07-30T04:00:00Z","v":7142,"vw":13.803595},{"c":13.83,"h":13.8348,"l":13.72,"n":85,"o":13.8094,"t":"2025-07-31T04:00:00Z","v":3063,"vw":13.790942},{"c":13.37,"h":13.47,"l":13.3211,"n":174,"o":13.465,"t":"2025-08-01T04:00:00Z","v":14901,"vw":13.390231},{"c":13.3,"h":13.4092,"l":13.3,"n":45,"o":13.33,"t":"2025-08-04T04:00:00Z","v":5059,"vw":13.339842},{"c":13.335,"h":13.39,"l":13.33,"n":52,"o":13.39,"t":"2025-08-05T04:00:00Z","v":2672,"vw":13.357862},{"c":13.39,"h":13.45,"l":13.36,"n":81,"o":13.39,"t":"2025-08-06T04:00:00Z","v":5794,"vw":13.401161},{"c":13.41,"h":13.44,"l":13.3584,"n":35,"o":13.3806,"t":"2025-08-07T04:00:00Z","v":2048,"vw":13.384812},{"c":13.54,"h":13.5687,"l":13.46,"n":232,"o":13.46,"t":"2025-08-08T04:00:00Z","v":16754,"vw":13.531996},{"c":13.49,"h":13.5599,"l":13.49,"n":151,"o":13.525,"t":"2025-08-11T04:00:00Z","v":8382,"vw":13.51147},{"c":13.55,"h":13.61,"l":13.54,"n":110,"o":13.6,"t":"2025-08-12T04:00:00Z","v":6544,"vw":13.579032},{"c":13.4099,"h":13.4133,"l":13.36,"n":84,"o":13.41,"t":"2025-08-13T04:00:00Z","v":8246,"vw":13.388507},{"c":13.5482,"h":13.5802,"l":13.4588,"n":104,"o":13.4588,"t":"2025-08-14T04:00:00Z","v":7181,"vw":13.526763},{"c":13.62,"h":13.6699,"l":13.5699,"n":102,"o":13.57,"t":"2025-08-15T04:00:00Z","v":5227,"vw":13.637115},{"c":13.6881,"h":13.7016,"l":13.61,"n":83,"o":13.61,"t":"2025-08-18T04:00:00Z","v":6932,"vw":13.653881},{"c":13.61,"h":13.6191,"l":13.5601,"n":83,"o":13.619,"t":"2025-08-19T04:00:00Z","v":12227,"vw":13.610965},{"c":13.5263,"h":13.575,"l":13.4409,"n":45,"o":13.575,"t":"2025-08-20T04:00:00Z","v":6563,"vw":13.528775},{"c":13.665,"h":13.6912,"l":13.6,"n":99,"o":13.6,"t":"2025-08-21T04:00:00Z","v":10472,"vw":13.637016},{"c":13.445,"h":13.61,"l":13.4299,"n":65,"o":13.61,"t":"2025-08-22T04:00:00Z","v":9375,"vw":13.440498},{"c":13.5149,"h":13.5387,"l":13.47,"n":56,"o":13.5279,"t":"2025-08-25T04:00:00Z","v":4054,"vw":13.513573},{"c":13.42,"h":13.5493,"l":13.42,"n":47,"o":13.49,"t":"2025-08-26T04:00:00Z","v":1664,"vw":13.490593},{"c":13.3799,"h":13.51,"l":13.3501,"n":54,"o":13.4832,"t":"2025-08-27T04:00:00Z","v":2026,"vw":13.444424},{"c":13.3,"h":13.3875,"l":13.2702,"n":48,"o":13.3875,"t":"2025-08-28T04:00:00Z","v":4036,"vw":13.31384},{"c":13.3284,"h":13.37,"l":13.29,"n":62,"o":13.3352,"t":"2025-08-29T04:00:00Z","v":4756,"vw":13.329863},{"c":13.49,"h":13.5256,"l":13.455,"n":97,"o":13.5256,"t":"2025-09-02T04:00:00Z","v":11646,"vw":13.493899},{"c":13.36,"h":13.5,"l":13.29,"n":381,"o":13.48,"t":"2025-09-03T04:00:00Z","v":84128,"vw":13.361331},{"c":13.14,"h":13.27,"l":13.13,"n":358,"o":13.22,"t":"2025-09-04T04:00:00Z","v":74573,"vw":13.18575},{"c":12.97,"h":12.986,"l":12.883,"n":96,"o":12.91,"t":"2025-09-05T04:00:00Z","v":19778,"vw":12.934269},{"c":12.86,"h":12.93,"l":12.86,"n":58,"o":12.93,"t":"2025-09-08T04:00:00Z","v":3460,"vw":12.893918},{"c":12.97,"h":12.99,"l":12.9,"n":90,"o":12.92,"t":"2025-09-09T04:00:00Z","v":48239,"vw":12.952411},{"c":12.85,"h":12.925,"l":12.83,"n":71,"o":12.8949,"t":"2025-09-10T04:00:00Z","v":12169,"vw":12.879403},{"c":12.814,"h":12.8692,"l":12.75,"n":79,"o":12.8,"t":"2025-09-11T04:00:00Z","v":6183,"vw":12.801845},{"c":12.9537,"h":12.99,"l":12.93,"n":104,"o":12.94,"t":"2025-09-12T04:00:00Z","v":13807,"vw":12.953414},{"c":12.8935,"h":12.9,"l":12.86,"n":80,"o":12.87,"t":"2025-09-15T04:00:00Z","v":9398,"vw":12.886211},{"c":12.8705,"h":12.9,"l":12.84,"n":54,"o":12.87,"t":"2025-09-16T04:00:00Z","v":3687,"vw":12.869167},{"c":12.96,"h":12.998,"l":12.75,"n":161,"o":12.86,"t":"2025-09-17T04:00:00Z","v":30418,"vw":12.906085},{"c":13.12,"h":13.17,"l":13.051,"n":334,"o":13.11,"t":"2025-09-18T04:00:00Z","v":45257,"vw":13.113443},{"c":13.16,"h":13.19,"l":13.11,"n":337,"o":13.17,"t":"2025-09-19T04:00:00Z","v":48280,"vw":13.156145},{"c":13.22,"h":13.22,"l":13.14,"n":52,"o":13.14,"t":"2025-09-22T04:00:00Z","v":6354,"vw":13.179182},{"c":13.005,"h":13.0916,"l":13.001,"n":40,"o":13.0795,"t":"2025-09-23T04:00:00Z","v":8240,"vw":13.040843},{"c":13.09,"h":13.11,"l":13.03,"n":429,"o":13.03,"t":"2025-09-24T04:00:00Z","v":40740,"vw":13.087305},{"c":13.205,"h":13.28,"l":13.2,"n":90,"o":13.2,"t":"2025-09-25T04:00:00Z","v":69619,"vw":13.225755},{"c":13.25,"h":13.27,"l":13.19,"n":75,"o":13.225,"t":"2025-09-26T04:00:00Z","v":6962,"vw":13.237963},{"c":13.14,"h":13.1947,"l":13.1241,"n":53,"o":13.16,"t":"2025-09-29T04:00:00Z","v":15535,"vw":13.132351},{"c":13.17,"h":13.17,"l":13.04,"n":90,"o":13.1056,"t":"2025-09-30T04:00:00Z","v":9970,"vw":13.10252},{"c":13.05,"h":13.08,"l":12.97,"n":74,"o":12.97,"t":"2025-10-01T04:00:00Z","v":9972,"vw":13.046471},{"c":12.97,"h":13.069,"l":12.95,"n":493,"o":13.02,"t":"2025-10-02T04:00:00Z","v":46777,"vw":12.982303},{"c":13.08,"h":13.08,"l":12.99,"n":82,"o":12.99,"t":"2025-10-03T04:00:00Z","v":5316,"vw":13.05411},{"c":13.2085,"h":13.2094,"l":13.1439,"n":71,"o":13.19,"t":"2025-10-06T04:00:00Z","v":4401,"vw":13.188488},{"c":13.1131,"h":13.19,"l":13.0865,"n":56,"o":13.1593,"t":"2025-10-07T04:00:00Z","v":2629,"vw":13.118722},{"c":13.12,"h":13.12,"l":13.0732,"n":67,"o":13.085,"t":"2025-10-08T04:00:00Z","v":5841,"vw":13.089376},{"c":13.13,"h":13.178,"l":13.13,"n":51,"o":13.1635,"t":"2025-10-09T04:00:00Z","v":8379,"vw":13.150355},{"c":12.9073,"h":13.0586,"l":12.88,"n":94,"o":13.0445,"t":"2025-10-10T04:00:00Z","v":6688,"vw":12.920274},{"c":12.9019,"h":12.95,"l":12.8905,"n":64,"o":12.93,"t":"2025-10-13T04:00:00Z","v":8190,"vw":12.930904},{"c":12.815,"h":12.8801,"l":12.815,"n":44,"o":12.84,"t":"2025-10-14T04:00:00Z","v":1968,"vw":12.834239},{"c":12.8615,"h":12.897,"l":12.7842,"n":46,"o":12.79,"t":"2025-10-15T04:00:00Z","v":2091,"vw":12.83965},{"c":12.68,"h":12.91,"l":12.68,"n":49,"o":12.91,"t":"2025-10-16T04:00:00Z","v":4799,"vw":12.724873},{"c":12.76,"h":12.8,"l":12.76,"n":68,"o":12.78,"t":"2025-10-17T04:00:00Z","v":7244,"vw":12.777199},{"c":12.7289,"h":12.79,"l":12.7289,"n":19,"o":12.79,"t":"2025-10-20T04:00:00Z","v":411,"vw":12.7763},{"c":12.6628,"h":12.6628,"l":12.621,"n":29,"o":12.65,"t":"2025-10-21T04:00:00Z","v":3101,"vw":12.640572},{"c":12.65,"h":12.7,"l":12.65,"n":28,"o":12.7,"t":"2025-10-22T04:00:00Z","v":1026,"vw":12.668296},{"c":12.7826,"h":12.79,"l":12.735,"n":39,"o":12.7364,"t":"2025-10-23T04:00:00Z","v":2583,"vw":12.769112},{"c":12.81,"h":12.85,"l":12.75,"n":462,"o":12.79,"t":"2025-10-24T04:00:00Z","v":50452,"vw":12.791933},{"c":12.785,"h":12.86,"l":12.785,"n":41,"o":12.85,"t":"2025-10-27T04:00:00Z","v":1209,"vw":12.826754},{"c":12.755,"h":12.781,"l":12.74,"n":47,"o":12.781,"t":"2025-10-28T04:00:00Z","v":11134,"vw":12.770383},{"c":12.9895,"h":12.9895,"l":12.7501,"n":56,"o":12.761,"t":"2025-10-29T04:00:00Z","v":10863,"vw":12.771833},{"c":13.09,"h":13.15,"l":13.04,"n":597,"o":13.15,"t":"2025-10-30T04:00:00Z","v":40557,"vw":13.093212},{"c":13.09,"h":13.09,"l":13.0178,"n":34,"o":13.0178,"t":"2025-10-31T04:00:00Z","v":3890,"vw":13.071652},{"c":13.08,"h":13.1048,"l":13.05,"n":91,"o":13.05,"t":"2025-11-03T05:00:00Z","v":2779,"vw":13.080937},{"c":13.056,"h":13.08,"l":13.0301,"n":58,"o":13.08,"t":"2025-11-04T05:00:00Z","v":8565,"vw":13.059687},{"c":13.22,"h":13.26,"l":13.12,"n":131,"o":13.12,"t":"2025-11-05T05:00:00Z","v":17282,"vw":13.232904},{"c":13.08,"h":13.13,"l":13.02,"n":717,"o":13.13,"t":"2025-11-06T05:00:00Z","v":55453,"vw":13.058746},{"c":13.07,"h":13.0929,"l":13.01,"n":64,"o":13.0929,"t":"2025-11-07T05:00:00Z","v":4612,"vw":13.053975},{"c":13.13,"h":13.13,"l":13.09,"n":62,"o":13.09,"t":"2025-11-10T05:00:00Z","v":4419,"vw":13.123215},{"c":12.96,"h":13.04,"l":12.96,"n":62,"o":13.03,"t":"2025-11-11T05:00:00Z","v":8982,"vw":12.979113},{"c":12.96,"h":13.01,"l":12.96,"n":654,"o":12.98,"t":"2025-11-12T05:00:00Z","v":43949,"vw":12.977317},{"c":13.05,"h":13.1076,"l":13.04,"n":539,"o":13.06,"t":"2025-11-13T05:00:00Z","v":46387,"vw":13.069908},{"c":13.1663,"h":13.179,"l":13,"n":129,"o":13,"t":"2025-11-14T05:00:00Z","v":9777,"vw":13.112501},{"c":13.1359,"h":13.18,"l":13.1,"n":114,"o":13.12,"t":"2025-11-17T05:00:00Z","v":20013,"vw":13.14263},{"c":13.0737,"h":13.13,"l":13.0286,"n":94,"o":13.0286,"t":"2025-11-18T05:00:00Z","v":15245,"vw":13.082889},{"c":13.1118,"h":13.12,"l":13.05,"n":71,"o":13.105,"t":"2025-11-19T05:00:00Z","v":6513,"vw":13.115711},{"c":13.0201,"h":13.07,"l":13.0074,"n":65,"o":13.07,"t":"2025-11-20T05:00:00Z","v":8289,"vw":13.021608},{"c":12.925,"h":12.99,"l":12.911,"n":61,"o":12.95,"t":"2025-11-21T05:00:00Z","v":8505,"vw":12.93516},{"c":12.8638,"h":12.92,"l":12.85,"n":57,"o":12.85,"t":"2025-11-24T05:00:00Z","v":2201,"vw":12.870041},{"c":12.73,"h":12.8099,"l":12.73,"n":578,"o":12.8,"t":"2025-11-25T05:00:00Z","v":45223,"vw":12.761707},{"c":12.7487,"h":12.869,"l":12.7487,"n":35,"o":12.8,"t":"2025-11-26T05:00:00Z","v":1286,"vw":12.82011},{"c":12.87,"h":12.87,"l":12.79,"n":33,"o":12.79,"t":"2025-11-28T05:00:00Z","v":4808,"vw":12.856405},{"c":13.02,"h":13.04,"l":12.9947,"n":93,"o":12.9947,"t":"2025-12-01T05:00:00Z","v":8031,"vw":13.017517},{"c":13.03,"h":13.1,"l":13.0167,"n":630,"o":13.1,"t":"2025-12-02T05:00:00Z","v":67894,"vw":13.055459},{"c":12.94,"h":12.9929,"l":12.92,"n":146,"o":12.98,"t":"2025-12-03T05:00:00Z","v":6264,"vw":12.94415},{"c":13.0681,"h":13.0899,"l":13.0453,"n":95,"o":13.0453,"t":"2025-12-04T05:00:00Z","v":3824,"vw":13.070905},{"c":13.19,"h":13.19,"l":13.085,"n":388,"o":13.11,"t":"2025-12-05T05:00:00Z","v":45787,"vw":13.172348},{"c":13.2539,"h":13.32,"l":13.2097,"n":162,"o":13.2097,"t":"2025-12-08T05:00:00Z","v":22914,"vw":13.280647},{"c":13.29,"h":13.32,"l":13.215,"n":111,"o":13.215,"t":"2025-12-09T05:00:00Z","v":9394,"vw":13.295146},{"c":13.2027,"h":13.3452,"l":13.2027,"n":112,"o":13.34,"t":"2025-12-10T05:00:00Z","v":5749,"vw":13.296606},{"c":13.2075,"h":13.21,"l":13.1082,"n":63,"o":13.11,"t":"2025-12-11T05:00:00Z","v":3421,"vw":13.162954},{"c":13.325,"h":13.3399,"l":13.285,"n":110,"o":13.3343,"t":"2025-12-12T05:00:00Z","v":8105,"vw":13.316946},{"c":13.285,"h":13.285,"l":13.22,"n":77,"o":13.22,"t":"2025-12-15T05:00:00Z","v":5090,"vw":13.260135},{"c":13.1908,"h":13.2611,"l":13.19,"n":56,"o":13.22,"t":"2025-12-16T05:00:00Z","v":3081,"vw":13.219713},{"c":13.17,"h":13.23,"l":13.17,"n":473,"o":13.23,"t":"2025-12-17T05:00:00Z","v":59972,"vw":13.191118},{"c":13.1,"h":13.14,"l":13.095,"n":83,"o":13.1,"t":"2025-12-18T05:00:00Z","v":1914,"vw":13.112847},{"c":13.215,"h":13.2208,"l":13.19,"n":73,"o":13.2144,"t":"2025-12-19T05:00:00Z","v":5764,"vw":13.208291},{"c":13.28,"h":13.28,"l":13.2378,"n":499,"o":13.28,"t":"2025-12-22T05:00:00Z","v":44910,"vw":13.262999},{"c":13.2394,"h":13.3,"l":13.22,"n":70,"o":13.3,"t":"2025-12-23T05:00:00Z","v":4752,"vw":13.260999},{"c":13.15,"h":13.2126,"l":13.14,"n":50,"o":13.2126,"t":"2025-12-24T05:00:00Z","v":2655,"vw":13.155918},{"c":13.1,"h":13.15,"l":13.0803,"n":593,"o":13.09,"t":"2025-12-26T05:00:00Z","v":49035,"vw":13.118069},{"c":13.0518,"h":13.1,"l":13.0451,"n":55,"o":13.08,"t":"2025-12-29T05:00:00Z","v":2901,"vw":13.064768},{"c":13.09,"h":13.13,"l":13.08,"n":646,"o":13.11,"t":"2025-12-30T05:00:00Z","v":44869,"vw":13.096127},{"c":13.27,"h":13.27,"l":13.15,"n":106,"o":13.15,"t":"2025-12-31T05:00:00Z","v":7990,"vw":13.222635},{"c":13.32,"h":13.35,"l":13.24,"n":761,"o":13.35,"t":"2026-01-02T05:00:00Z","v":70812,"vw":13.299686},{"c":13.22,"h":13.29,"l":13.18,"n":774,"o":13.29,"t":"2026-01-05T05:00:00Z","v":78757,"vw":13.199523},{"c":13.2248,"h":13.295,"l":13.221,"n":71,"o":13.245,"t":"2026-01-06T05:00:00Z","v":4344,"vw":13.254743},{"c":13.149,"h":13.1933,"l":13.14,"n":54,"o":13.14,"t":"2026-01-07T05:00:00Z","v":1444,"vw":13.155057},{"c":13.25,"h":13.28,"l":13.21,"n":631,"o":13.25,"t":"2026-01-08T05:00:00Z","v":50706,"vw":13.256717},{"c":13.25,"h":13.3399,"l":13.225,"n":58,"o":13.3399,"t":"2026-01-09T05:00:00Z","v":6774,"vw":13.287363},{"c":13.28,"h":13.3298,"l":13.259,"n":111,"o":13.3298,"t":"2026-01-12T05:00:00Z","v":23806,"vw":13.287651},{"c":13.26,"h":13.26,"l":13.23,"n":61,"o":13.2591,"t":"2026-01-13T05:00:00Z","v":5055,"vw":13.241042},{"c":13.175,"h":13.2299,"l":13.1485,"n":93,"o":13.2,"t":"2026-01-14T05:00:00Z","v":15279,"vw":13.194854},{"c":13.25,"h":13.27,"l":13.17,"n":712,"o":13.17,"t":"2026-01-15T05:00:00Z","v":53785,"vw":13.244674},{"c":13.45,"h":13.46,"l":13.3312,"n":156,"o":13.3312,"t":"2026-01-16T05:00:00Z","v":23650,"vw":13.432677},{"c":13.63,"h":13.63,"l":13.54,"n":874,"o":13.63,"t":"2026-01-20T05:00:00Z","v":90430,"vw":13.592208},{"c":13.5065,"h":13.616,"l":13.481,"n":86,"o":13.584,"t":"2026-01-21T05:00:00Z","v":9929,"vw":13.531332},{"c":13.51,"h":13.59,"l":13.51,"n":58,"o":13.5301,"t":"2026-01-22T05:00:00Z","v":13405,"vw":13.578121},{"c":13.47,"h":13.56,"l":13.4629,"n":102,"o":13.56,"t":"2026-01-23T05:00:00Z","v":21155,"vw":13.491284},{"c":13.44,"h":13.44,"l":13.39,"n":65,"o":13.39,"t":"2026-01-26T05:00:00Z","v":18394,"vw":13.412415},{"c":13.4685,"h":13.4685,"l":13.4,"n":52,"o":13.4,"t":"2026-01-27T05:00:00Z","v":8998,"vw":13.440383},{"c":13.511,"h":13.57,"l":13.503,"n":160,"o":13.52,"t":"2026-01-28T05:00:00Z","v":16703,"vw":13.526511},{"c":13.4666,"h":13.54,"l":13.42,"n":137,"o":13.54,"t":"2026-01-29T05:00:00Z","v":7038,"vw":13.450782},{"c":13.4802,"h":13.5,"l":13.465,"n":72,"o":13.47,"t":"2026-01-30T05:00:00Z","v":10789,"vw":13.483944},{"c":13.6,"h":13.6,"l":13.481,"n":324,"o":13.5099,"t":"2026-02-02T05:00:00Z","v":87960,"vw":13.5633},{"c":13.57,"h":13.64,"l":13.55,"n":798,"o":13.63,"t":"2026-02-03T05:00:00Z","v":101269,"vw":13.576229},{"c":13.56,"h":13.603,"l":13.55,"n":123,"o":13.603,"t":"2026-02-04T05:00:00Z","v":36709,"vw":13.570801},{"c":13.3392,"h":13.46,"l":13.3215,"n":111,"o":13.44,"t":"2026-02-05T05:00:00Z","v":10791,"vw":13.358488},{"c":13.34,"h":13.42,"l":13.32,"n":396,"o":13.33,"t":"2026-02-06T05:00:00Z","v":54284,"vw":13.367738},{"c":13.37,"h":13.4065,"l":13.3368,"n":43,"o":13.4065,"t":"2026-02-09T05:00:00Z","v":9477,"vw":13.357219},{"c":13.17,"h":13.24,"l":13.17,"n":71,"o":13.174,"t":"2026-02-10T05:00:00Z","v":5894,"vw":13.178602},{"c":13.27,"h":13.32,"l":13.1868,"n":326,"o":13.31,"t":"2026-02-11T05:00:00Z","v":41577,"vw":13.274346},{"c":13.0602,"h":13.1963,"l":13.05,"n":92,"o":13.1963,"t":"2026-02-12T05:00:00Z","v":4935,"vw":13.081274},{"c":12.9255,"h":12.9699,"l":12.91,"n":90,"o":12.94,"t":"2026-02-13T05:00:00Z","v":7826,"vw":12.935832},{"c":12.92,"h":12.9499,"l":12.89,"n":74,"o":12.89,"t":"2026-02-17T05:00:00Z","v":9455,"vw":12.921789},{"c":13.0116,"h":13.03,"l":12.99,"n":91,"o":13.03,"t":"2026-02-18T05:00:00Z","v":14522,"vw":13.015366},{"c":12.995,"h":13.049,"l":12.992,"n":58,"o":13.03,"t":"2026-02-19T05:00:00Z","v":5791,"vw":13.015836},{"c":13.0133,"h":13.06,"l":12.991,"n":73,"o":13.04,"t":"2026-02-20T05:00:00Z","v":11018,"vw":13.030172},{"c":12.84,"h":12.94,"l":12.831,"n":79,"o":12.94,"t":"2026-02-23T05:00:00Z","v":10418,"vw":12.869457},{"c":12.8927,"h":12.9,"l":12.8701,"n":49,"o":12.9,"t":"2026-02-24T05:00:00Z","v":5217,"vw":12.881442},{"c":12.88,"h":12.92,"l":12.8113,"n":68,"o":12.92,"t":"2026-02-25T05:00:00Z","v":1840,"vw":12.862464},{"c":12.81,"h":12.8481,"l":12.81,"n":62,"o":12.82,"t":"2026-02-26T05:00:00Z","v":12721,"vw":12.820306},{"c":12.71,"h":12.75,"l":12.6401,"n":123,"o":12.7,"t":"2026-02-27T05:00:00Z","v":17664,"vw":12.718952},{"c":12.91,"h":12.97,"l":12.81,"n":95,"o":12.81,"t":"2026-03-02T05:00:00Z","v":14327,"vw":12.916366},{"c":12.99,"h":13.13,"l":12.92,"n":430,"o":13.11,"t":"2026-03-03T05:00:00Z","v":49845,"vw":12.998855},{"c":13.04,"h":13.07,"l":12.9912,"n":68,"o":13.03,"t":"2026-03-04T05:00:00Z","v":7286,"vw":13.020698},{"c":13.17,"h":13.2599,"l":13.15,"n":77,"o":13.24,"t":"2026-03-05T05:00:00Z","v":9185,"vw":13.223349},{"c":13.214,"h":13.33,"l":13.16,"n":117,"o":13.25,"t":"2026-03-06T05:00:00Z","v":14429,"vw":13.24287},{"c":13.086,"h":13.31,"l":13.0707,"n":197,"o":13.31,"t":"2026-03-09T04:00:00Z","v":34534,"vw":13.205303},{"c":13.21,"h":13.249,"l":13.09,"n":77,"o":13.09,"t":"2026-03-10T04:00:00Z","v":11400,"vw":13.189479},{"c":13.3825,"h":13.43,"l":13.3134,"n":216,"o":13.3589,"t":"2026-03-11T04:00:00Z","v":37992,"vw":13.387808},{"c":13.59,"h":13.63,"l":13.47,"n":898,"o":13.53,"t":"2026-03-12T04:00:00Z","v":98046,"vw":13.532142},{"c":13.63,"h":13.6383,"l":13.47,"n":113,"o":13.51,"t":"2026-03-13T04:00:00Z","v":6074,"vw":13.583466},{"c":13.47,"h":13.4901,"l":13.42,"n":192,"o":13.455,"t":"2026-03-16T04:00:00Z","v":12946,"vw":13.451126},{"c":13.3704,"h":13.41,"l":13.36,"n":234,"o":13.3855,"t":"2026-03-17T04:00:00Z","v":31179,"vw":13.384709},{"c":13.5686,"h":13.579,"l":13.4304,"n":257,"o":13.47,"t":"2026-03-18T04:00:00Z","v":19066,"vw":13.548341},{"c":13.58,"h":13.71,"l":13.5501,"n":246,"o":13.71,"t":"2026-03-19T04:00:00Z","v":61197,"vw":13.634719},{"c":13.96,"h":13.98,"l":13.77,"n":196,"o":13.7864,"t":"2026-03-20T04:00:00Z","v":26143,"vw":13.926608},{"c":13.8,"h":13.97,"l":13.72,"n":413,"o":13.89,"t":"2026-03-23T04:00:00Z","v":73239,"vw":13.82441},{"c":13.825,"h":13.9899,"l":13.75,"n":111,"o":13.9,"t":"2026-03-24T04:00:00Z","v":13804,"vw":13.839313},{"c":13.6,"h":13.71,"l":13.56,"n":192,"o":13.71,"t":"2026-03-25T04:00:00Z","v":18384,"vw":13.657959},{"c":13.93,"h":13.96,"l":13.71,"n":326,"o":13.78,"t":"2026-03-26T04:00:00Z","v":48991,"vw":13.854442},{"c":13.97,"h":14.07,"l":13.92,"n":273,"o":14.07,"t":"2026-03-27T04:00:00Z","v":34603,"vw":13.948752},{"c":13.67,"h":13.75,"l":13.62,"n":216,"o":13.75,"t":"2026-03-30T04:00:00Z","v":45851,"vw":13.685766},{"c":13.64,"h":13.64,"l":13.52,"n":181,"o":13.58,"t":"2026-03-31T04:00:00Z","v":72716,"vw":13.563011},{"c":13.67,"h":13.68,"l":13.53,"n":140,"o":13.53,"t":"2026-04-01T04:00:00Z","v":12833,"vw":13.6263},{"c":13.57,"h":13.72,"l":13.5468,"n":92,"o":13.72,"t":"2026-04-02T04:00:00Z","v":15653,"vw":13.609921},{"c":13.6662,"h":13.74,"l":13.645,"n":75,"o":13.74,"t":"2026-04-06T04:00:00Z","v":2970,"vw":13.676542},{"c":13.5949,"h":13.79,"l":13.59,"n":347,"o":13.72,"t":"2026-04-07T04:00:00Z","v":83571,"vw":13.778162},{"c":13.51,"h":13.54,"l":13.4399,"n":126,"o":13.452,"t":"2026-04-08T04:00:00Z","v":14206,"vw":13.493325},{"c":13.507,"h":13.59,"l":13.48,"n":98,"o":13.53,"t":"2026-04-09T04:00:00Z","v":9083,"vw":13.542598},{"c":13.58,"h":13.62,"l":13.555,"n":126,"o":13.555,"t":"2026-04-10T04:00:00Z","v":12862,"vw":13.597488},{"c":13.5272,"h":13.65,"l":13.51,"n":91,"o":13.65,"t":"2026-04-13T04:00:00Z","v":9545,"vw":13.549554},{"c":13.4,"h":13.56,"l":13.4,"n":183,"o":13.51,"t":"2026-04-14T04:00:00Z","v":107756,"vw":13.505069},{"c":13.4901,"h":13.53,"l":13.46,"n":44,"o":13.4896,"t":"2026-04-15T04:00:00Z","v":2744,"vw":13.496156},{"c":13.55,"h":13.65,"l":13.46,"n":103,"o":13.46,"t":"2026-04-16T04:00:00Z","v":9425,"vw":13.544718},{"c":13.3762,"h":13.41,"l":13.31,"n":75,"o":13.41,"t":"2026-04-17T04:00:00Z","v":9311,"vw":13.363836},{"c":13.39,"h":13.46,"l":13.38,"n":34,"o":13.42,"t":"2026-04-20T04:00:00Z","v":1769,"vw":13.436875},{"c":13.5651,"h":13.59,"l":13.45,"n":44,"o":13.46,"t":"2026-04-21T04:00:00Z","v":2522,"vw":13.521372},{"c":13.55,"h":13.57,"l":13.46,"n":36,"o":13.46,"t":"2026-04-22T04:00:00Z","v":2503,"vw":13.539501},{"c":13.62,"h":13.68,"l":13.49,"n":72,"o":13.545,"t":"2026-04-23T04:00:00Z","v":12566,"vw":13.623198},{"c":13.56,"h":13.61,"l":13.53,"n":119,"o":13.61,"t":"2026-04-24T04:00:00Z","v":11308,"vw":13.560724},{"c":13.65,"h":13.67,"l":13.59,"n":74,"o":13.61,"t":"2026-04-27T04:00:00Z","v":2457,"vw":13.639509},{"c":13.7135,"h":13.74,"l":13.67,"n":165,"o":13.705,"t":"2026-04-28T04:00:00Z","v":14332,"vw":13.703321},{"c":13.93,"h":13.94,"l":13.8,"n":256,"o":13.81,"t":"2026-04-29T04:00:00Z","v":51431,"vw":13.88289},{"c":13.84,"h":13.91,"l":13.8,"n":257,"o":13.81,"t":"2026-04-30T04:00:00Z","v":47753,"vw":13.847726},{"c":13.83,"h":13.86,"l":13.7304,"n":84,"o":13.845,"t":"2026-05-01T04:00:00Z","v":8202,"vw":13.820443},{"c":13.975,"h":14.03,"l":13.9,"n":81,"o":13.91,"t":"2026-05-04T04:00:00Z","v":17516,"vw":13.925568},{"c":13.94,"h":13.95,"l":13.81,"n":45,"o":13.91,"t":"2026-05-05T04:00:00Z","v":3484,"vw":13.884831},{"c":13.6824,"h":13.78,"l":13.6803,"n":57,"o":13.78,"t":"2026-05-06T04:00:00Z","v":7880,"vw":13.731639},{"c":13.81,"h":13.85,"l":13.63,"n":337,"o":13.63,"t":"2026-05-07T04:00:00Z","v":42385,"vw":13.761144},{"c":13.75,"h":13.75,"l":13.68,"n":31,"o":13.7,"t":"2026-05-08T04:00:00Z","v":1833,"vw":13.689575},{"c":13.86,"h":13.8982,"l":13.78,"n":70,"o":13.79,"t":"2026-05-11T04:00:00Z","v":11743,"vw":13.862285},{"c":14.0342,"h":14.06,"l":14,"n":177,"o":14.019,"t":"2026-05-12T04:00:00Z","v":32488,"vw":14.028027},{"c":14.05,"h":14.13,"l":14.04,"n":106,"o":14.075,"t":"2026-05-13T04:00:00Z","v":13351,"vw":14.068246},{"c":14.0783,"h":14.0783,"l":13.9704,"n":84,"o":13.975,"t":"2026-05-14T04:00:00Z","v":2980,"vw":14.019649},{"c":14.43,"h":14.4892,"l":14.31,"n":217,"o":14.31,"t":"2026-05-15T04:00:00Z","v":42043,"vw":14.447821},{"c":14.435,"h":14.51,"l":14.36,"n":553,"o":14.43,"t":"2026-05-18T04:00:00Z","v":63055,"vw":14.455533},{"c":14.6403,"h":14.7095,"l":14.585,"n":258,"o":14.64,"t":"2026-05-19T04:00:00Z","v":31797,"vw":14.641168},{"c":14.32,"h":14.63,"l":14.32,"n":172,"o":14.63,"t":"2026-05-20T04:00:00Z","v":44197,"vw":14.38413},{"c":14.3492,"h":14.53,"l":14.32,"n":137,"o":14.48,"t":"2026-05-21T04:00:00Z","v":22490,"vw":14.473751},{"c":14.32,"h":14.44,"l":14.25,"n":86,"o":14.3,"t":"2026-05-22T04:00:00Z","v":13505,"vw":14.293687},{"c":14.1383,"h":14.18,"l":14.08,"n":144,"o":14.08,"t":"2026-05-26T04:00:00Z","v":25612,"vw":14.138807},{"c":14.13,"h":14.1399,"l":14.04,"n":187,"o":14.09,"t":"2026-05-27T04:00:00Z","v":32233,"vw":14.086509},{"c":14.0332,"h":14.12,"l":14.02,"n":120,"o":14.12,"t":"2026-05-28T04:00:00Z","v":13494,"vw":14.03953},{"c":14.02,"h":14.03,"l":13.97,"n":117,"o":13.98,"t":"2026-05-29T04:00:00Z","v":14457,"vw":13.9951},{"c":14.07,"h":14.2178,"l":14.07,"n":91,"o":14.18,"t":"2026-06-01T04:00:00Z","v":11980,"vw":14.134102},{"c":14.04,"h":14.0514,"l":14.01,"n":65,"o":14.039,"t":"2026-06-02T04:00:00Z","v":4444,"vw":14.044572},{"c":14.19,"h":14.21,"l":14.121,"n":197,"o":14.18,"t":"2026-06-03T04:00:00Z","v":22269,"vw":14.171721},{"c":14.13,"h":14.13,"l":14.03,"n":387,"o":14.09,"t":"2026-06-04T04:00:00Z","v":46084,"vw":14.10518},{"c":14.32,"h":14.36,"l":14.29,"n":216,"o":14.29,"t":"2026-06-05T04:00:00Z","v":30427,"vw":14.33668},{"c":14.43,"h":14.43,"l":14.2533,"n":526,"o":14.31,"t":"2026-06-08T04:00:00Z","v":60557,"vw":14.367304},{"c":14.26,"h":14.35,"l":14.26,"n":125,"o":14.32,"t":"2026-06-09T04:00:00Z","v":22158,"vw":14.290864},{"c":14.3,"h":14.35,"l":14.25,"n":98,"o":14.27,"t":"2026-06-10T04:00:00Z","v":5502,"vw":14.297418},{"c":14.02,"h":14.3,"l":13.8801,"n":531,"o":14.27,"t":"2026-06-11T04:00:00Z","v":51366,"vw":14.083357},{"c":14.1,"h":14.23,"l":14.08,"n":535,"o":14.11,"t":"2026-06-12T04:00:00Z","v":51408,"vw":14.129885},{"c":14.0851,"h":14.0851,"l":14.0106,"n":98,"o":14.03,"t":"2026-06-15T04:00:00Z","v":10045,"vw":14.063099},{"c":13.97,"h":14.043,"l":13.97,"n":39,"o":14.01,"t":"2026-06-16T04:00:00Z","v":743,"vw":13.993185},{"c":14.195,"h":14.25,"l":13.96,"n":103,"o":14,"t":"2026-06-17T04:00:00Z","v":12293,"vw":14.122887},{"c":14.095,"h":14.2286,"l":13.99,"n":95,"o":14.0175,"t":"2026-06-18T04:00:00Z","v":8239,"vw":14.054824},{"c":14.2553,"h":14.2793,"l":14.19,"n":68,"o":14.19,"t":"2026-06-22T04:00:00Z","v":10021,"vw":14.255313},{"c":14.12,"h":14.1598,"l":14.0926,"n":54,"o":14.15,"t":"2026-06-23T04:00:00Z","v":6331,"vw":14.145825},{"c":13.85,"h":13.93,"l":13.84,"n":133,"o":13.93,"t":"2026-06-24T04:00:00Z","v":19169,"vw":13.870296},{"c":13.8098,"h":13.83,"l":13.75,"n":167,"o":13.78,"t":"2026-06-25T04:00:00Z","v":18248,"vw":13.800409},{"c":13.7549,"h":13.7901,"l":13.7361,"n":65,"o":13.79,"t":"2026-06-26T04:00:00Z","v":7653,"vw":13.752657},{"c":13.75,"h":13.7887,"l":13.74,"n":64,"o":13.7752,"t":"2026-06-29T04:00:00Z","v":4361,"vw":13.763205},{"c":13.97,"h":13.98,"l":13.83,"n":139,"o":13.83,"t":"2026-06-30T04:00:00Z","v":17508,"vw":13.920623},{"c":14.04,"h":14.1,"l":13.99,"n":124,"o":14.075,"t":"2026-07-01T04:00:00Z","v":11392,"vw":14.06121},{"c":14.07,"h":14.07,"l":13.935,"n":108,"o":14.05,"t":"2026-07-02T04:00:00Z","v":27401,"vw":14.034813},{"c":14.03,"h":14.08,"l":14.025,"n":68,"o":14.04,"t":"2026-07-06T04:00:00Z","v":13748,"vw":14.044965},{"c":14.2402,"h":14.26,"l":14.08,"n":194,"o":14.08,"t":"2026-07-07T04:00:00Z","v":11968,"vw":14.216728},{"c":14.345,"h":14.4499,"l":14.28,"n":215,"o":14.32,"t":"2026-07-08T04:00:00Z","v":18492,"vw":14.327084},{"c":14.2502,"h":14.329,"l":14.22,"n":187,"o":14.31,"t":"2026-07-09T04:00:00Z","v":17359,"vw":14.265492},{"c":14.27,"h":14.3287,"l":14.27,"n":95,"o":14.28,"t":"2026-07-10T04:00:00Z","v":6678,"vw":14.278576},{"c":14.47,"h":14.49,"l":14.44,"n":137,"o":14.45,"t":"2026-07-13T04:00:00Z","v":15560,"vw":14.457725},{"c":14.355,"h":14.41,"l":14.28,"n":130,"o":14.3,"t":"2026-07-14T04:00:00Z","v":10190,"vw":14.328364},{"c":14.2526,"h":14.4,"l":14.19,"n":274,"o":14.33,"t":"2026-07-15T04:00:00Z","v":20561,"vw":14.267731},{"c":14.3,"h":14.37,"l":14.2703,"n":191,"o":14.355,"t":"2026-07-16T04:00:00Z","v":13392,"vw":14.324562},{"c":14.23,"h":14.2892,"l":14.11,"n":127,"o":14.12,"t":"2026-07-17T04:00:00Z","v":10354,"vw":14.168724},{"c":14.38,"h":14.45,"l":14.29,"n":136,"o":14.29,"t":"2026-07-20T04:00:00Z","v":19945,"vw":14.392537},{"c":14.505,"h":14.51,"l":14.465,"n":175,"o":14.49,"t":"2026-07-21T04:00:00Z","v":7842,"vw":14.496608},{"c":14.5864,"h":14.639,"l":14.51,"n":150,"o":14.62,"t":"2026-07-22T04:00:00Z","v":9704,"vw":14.59877},{"c":14.74,"h":14.7681,"l":14.6912,"n":144,"o":14.74,"t":"2026-07-23T04:00:00Z","v":9473,"vw":14.735377},{"c":14.665,"h":14.69,"l":14.61,"n":191,"o":14.667,"t":"2026-07-24T04:00:00Z","v":8211,"vw":14.644225},{"c":14.542,"h":14.59,"l":14.53,"n":171,"o":14.57,"t":"2026-07-27T04:00:00Z","v":11198,"vw":14.555719},{"c":14.41,"h":14.52,"l":14.395,"n":178,"o":14.52,"t":"2026-07-28T04:00:00Z","v":9210,"vw":14.418483},{"c":14.6049,"h":14.6049,"l":14.46,"n":255,"o":14.47,"t":"2026-07-29T04:00:00Z","v":13867,"vw":14.553658},{"c":14.595,"h":14.61,"l":14.5417,"n":188,"o":14.5417,"t":"2026-07-30T04:00:00Z","v":12699,"vw":14.583146},{"c":14.76,"h":14.84,"l":14.71,"n":190,"o":14.71,"t":"2026-07-31T04:00:00Z","v":27162,"vw":14.790552},{"c":14.68,"h":14.7,"l":14.64,"n":116,"o":14.68,"t":"2026-08-03T04:00:00Z","v":6877,"vw":14.65574},{"c":14.47,"h":14.54,"l":14.4301,"n":128,"o":14.54,"t":"2026-08-04T04:00:00Z","v":15355,"vw":14.475543},{"c":14.455,"h":14.508,"l":14.4101,"n":82,"o":14.508,"t":"2026-08-05T04:00:00Z","v":3664,"vw":14.472812},{"c":14.6085,"h":14.63,"l":14.58,"n":101,"o":14.58,"t":"2026-08-06T04:00:00Z","v":507815,"vw":14.629914},{"c":14.5312,"h":14.56,"l":14.45,"n":76,"o":14.45,"t":"2026-08-07T04:00:00Z","v":325146,"vw":14.511437},{"c":14.7011,"h":14.71,"l":14.64,"n":114,"o":14.67,"t":"2026-08-10T04:00:00Z","v":6117,"vw":14.692885},{"c":14.64,"h":14.68,"l":14.5426,"n":87,"o":14.5426,"t":"2026-08-11T04:00:00Z","v":8368,"vw":14.636296},{"c":14.6349,"h":14.65,"l":14.56,"n":71,"o":14.56,"t":"2026-08-12T04:00:00Z","v":7461,"vw":14.604022},{"c":14.4855,"h":14.49,"l":14.45,"n":95,"o":14.49,"t":"2026-08-13T04:00:00Z","v":186728,"vw":14.450597},{"c":14.6196,"h":14.6196,"l":14.521,"n":39,"o":14.521,"t":"2026-08-14T04:00:00Z","v":887,"vw":14.537182},{"c":14.7171,"h":14.73,"l":14.6691,"n":118,"o":14.6762,"t":"2026-08-17T04:00:00Z","v":9340,"vw":14.698469},{"c":14.6646,"h":14.7868,"l":14.6501,"n":129,"o":14.77,"t":"2026-08-18T04:00:00Z","v":11458,"vw":14.671935},{"c":14.5,"h":14.5753,"l":14.4616,"n":152,"o":14.48,"t":"2026-08-19T04:00:00Z","v":13561,"vw":14.477411},{"c":14.655,"h":14.675,"l":14.6172,"n":87,"o":14.66,"t":"2026-08-20T04:00:00Z","v":13064,"vw":14.657825},{"c":14.75,"h":14.79,"l":14.7,"n":177,"o":14.71,"t":"2026-08-21T04:00:00Z","v":13198,"vw":14.766675},{"c":14.69,"h":14.6999,"l":14.6252,"n":73,"o":14.69,"t":"2026-08-24T04:00:00Z","v":13924,"vw":14.679625},{"c":14.445,"h":14.5899,"l":14.4141,"n":71,"o":14.5739,"t":"2026-08-25T04:00:00Z","v":11784,"vw":14.54765},{"c":14.57,"h":14.58,"l":14.52,"n":141,"o":14.52,"t":"2026-08-26T04:00:00Z","v":12178,"vw":14.555254},{"c":14.574,"h":14.605,"l":14.545,"n":62,"o":14.545,"t":"2026-08-27T04:00:00Z","v":2234,"vw":14.584022},{"c":14.782,"h":14.79,"l":14.625,"n":87,"o":14.6499,"t":"2026-08-28T04:00:00Z","v":9426,"vw":14.762764},{"c":14.87,"h":14.88,"l":14.85,"n":137,"o":14.855,"t":"2026-08-31T04:00:00Z","v":24718,"vw":14.873064},{"c":15.01,"h":15.02,"l":14.885,"n":167,"o":14.94,"t":"2026-09-01T04:00:00Z","v":11645,"vw":14.984697},{"c":14.9743,"h":15.02,"l":14.9743,"n":95,"o":14.98,"t":"2026-09-02T04:00:00Z","v":6438,"vw":15.000819},{"c":14.905,"h":14.93,"l":14.81,"n":115,"o":14.84,"t":"2026-09-03T04:00:00Z","v":9023,"vw":14.873301},{"c":14.955,"h":14.98,"l":14.89,"n":91,"o":14.95,"t":"2026-09-04T04:00:00Z","v":13194,"vw":14.956934},{"c":15.03,"h":15.09,"l":14.95,"n":194,"o":14.97,"t":"2026-09-08T04:00:00Z","v":37694,"vw":15.010801},{"c":15.16,"h":15.21,"l":15.033,"n":197,"o":15.04,"t":"2026-09-09T04:00:00Z","v":35592,"vw":15.132865},{"c":15.48,"h":15.56,"l":15.3719,"n":227,"o":15.42,"t":"2026-09-10T04:00:00Z","v":22069,"vw":15.483175},{"c":15.59,"h":15.65,"l":15.4006,"n":220,"o":15.4006,"t":"2026-09-11T04:00:00Z","v":21094,"vw":15.594671},{"c":15.65,"h":15.74,"l":15.52,"n":239,"o":15.67,"t":"2026-09-14T04:00:00Z","v":23962,"vw":15.641245},{"c":15.71,"h":15.7508,"l":15.65,"n":218,"o":15.74,"t":"2026-09-15T04:00:00Z","v":27953,"vw":15.706653},{"c":15.7798,"h":15.8082,"l":15.54,"n":279,"o":15.64,"t":"2026-09-16T04:00:00Z","v":45675,"vw":15.650512},{"c":15.51,"h":15.6,"l":15.49,"n":302,"o":15.57,"t":"2026-09-17T04:00:00Z","v":30320,"vw":15.531886},{"c":15.74,"h":15.78,"l":15.719,"n":304,"o":15.73,"t":"2026-09-18T04:00:00Z","v":50762,"vw":15.747861},{"c":15.5948,"h":15.6499,"l":15.5948,"n":519,"o":15.615,"t":"2026-09-21T04:00:00Z","v":6104,"vw":15.62134},{"c":14.72,"h":14.83,"l":14.65,"n":256,"o":14.73,"t":"2026-09-22T04:00:00Z","v":34961,"vw":14.752532},{"c":15.21,"h":15.3063,"l":14.79,"n":232,"o":14.83,"t":"2026-09-23T04:00:00Z","v":27789,"vw":15.101118},{"c":15.48,"h":15.48,"l":15.1501,"n":270,"o":15.1501,"t":"2026-09-24T04:00:00Z","v":48020,"vw":15.298096},{"c":15.3394,"h":15.5599,"l":15.325,"n":304,"o":15.44,"t":"2026-09-25T04:00:00Z","v":71723,"vw":15.45916},{"c":15.57,"h":15.69,"l":15.56,"n":326,"o":15.62,"t":"2026-09-28T04:00:00Z","v":19247,"vw":15.621333},{"c":15.64,"h":15.77,"l":15.59,"n":255,"o":15.59,"t":"2026-09-29T04:00:00Z","v":24824,"vw":15.666225},{"c":15.72,"h":15.79,"l":15.5604,"n":227,"o":15.6,"t":"2026-09-30T04:00:00Z","v":21009,"vw":15.688846},{"c":15.57,"h":15.8801,"l":15.44,"n":408,"o":15.81,"t":"2026-10-01T04:00:00Z","v":44169,"vw":15.589627},{"c":15.6917,"h":15.7499,"l":15.391,"n":303,"o":15.49,"t":"2026-10-02T04:00:00Z","v":19783,"vw":15.532752},{"c":15.7774,"h":15.8679,"l":15.735,"n":156,"o":15.765,"t":"2026-10-05T04:00:00Z","v":12502,"vw":15.796529},{"c":15.68,"h":15.72,"l":15.34,"n":131,"o":15.72,"t":"2026-10-06T04:00:00Z","v":6991,"vw":15.633468},{"c":15.6888,"h":15.9,"l":15.63,"n":218,"o":15.9,"t":"2026-10-07T04:00:00Z","v":15822,"vw":15.736328},{"c":15.52,"h":15.785,"l":15.5001,"n":245,"o":15.715,"t":"2026-10-08T04:00:00Z","v":14591,"vw":15.561959},{"c":15.54,"h":15.69,"l":15.54,"n":271,"o":15.61,"t":"2026-10-09T04:00:00Z","v":43525,"vw":15.624565},{"c":15.58,"h":15.6,"l":15.5503,"n":174,"o":15.571,"t":"2026-10-12T04:00:00Z","v":12992,"vw":15.581263},{"c":15.5001,"h":15.59,"l":15.41,"n":137,"o":15.46,"t":"2026-10-13T04:00:00Z","v":9179,"vw":15.499265},{"c":15.439,"h":15.78,"l":15.439,"n":137,"o":15.78,"t":"2026-10-14T04:00:00Z","v":6878,"vw":15.631027},{"c":15.1011,"h":15.14,"l":14.9256,"n":255,"o":14.94,"t":"2026-10-15T04:00:00Z","v":27636,"vw":15.054141},{"c":15.09,"h":15.185,"l":15.01,"n":162,"o":15.185,"t":"2026-10-16T04:00:00Z","v":11068,"vw":15.09348},{"c":15.2712,"h":15.3,"l":15.14,"n":128,"o":15.14,"t":"2026-10-19T04:00:00Z","v":8818,"vw":15.246571},{"c":15.21,"h":15.2799,"l":15.076,"n":98,"o":15.15,"t":"2026-10-20T04:00:00Z","v":7871,"vw":15.167787},{"c":15.2298,"h":15.3039,"l":15.095,"n":102,"o":15.135,"t":"2026-10-21T04:00:00Z","v":10252,"vw":15.19},{"c":14.74,"h":14.935,"l":14.64,"n":230,"o":14.935,"t":"2026-10-22T04:00:00Z","v":27031,"vw":14.723998}],"volatilityBars":[{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-21T11:30:00Z","v":400,"vw":15.6},{"c":15.64,"h":15.64,"l":15.602,"n":4,"o":15.615,"t":"2026-09-21T13:30:00Z","v":1079,"vw":15.615226},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-09-21T14:00:00Z","v":206,"vw":15.62},{"c":15.6499,"h":15.6499,"l":15.6499,"n":2,"o":15.6499,"t":"2026-09-21T14:15:00Z","v":640,"vw":15.6499},{"c":15.6175,"h":15.6175,"l":15.6175,"n":2,"o":15.6175,"t":"2026-09-21T14:30:00Z","v":321,"vw":15.6175},{"c":15.61,"h":15.63,"l":15.61,"n":3,"o":15.63,"t":"2026-09-21T14:45:00Z","v":300,"vw":15.623333},{"c":15.6,"h":15.61,"l":15.6,"n":2,"o":15.61,"t":"2026-09-21T15:45:00Z","v":1100,"vw":15.609091},{"c":15.605,"h":15.605,"l":15.605,"n":2,"o":15.605,"t":"2026-09-21T16:00:00Z","v":108,"vw":15.605},{"c":15.635,"h":15.635,"l":15.635,"n":2,"o":15.635,"t":"2026-09-21T17:45:00Z","v":320,"vw":15.635},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-22T13:15:00Z","v":100,"vw":14.75},{"c":14.71,"h":14.73,"l":14.705,"n":16,"o":14.73,"t":"2026-09-22T13:30:00Z","v":6307,"vw":14.72637},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-09-22T13:45:00Z","v":300,"vw":14.72},{"c":14.74,"h":14.74,"l":14.74,"n":4,"o":14.74,"t":"2026-09-22T14:00:00Z","v":301,"vw":14.74},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-22T14:15:00Z","v":200,"vw":14.75},{"c":14.76,"h":14.76,"l":14.74,"n":14,"o":14.75,"t":"2026-09-22T14:30:00Z","v":3456,"vw":14.742424},{"c":14.77,"h":14.77,"l":14.74,"n":3,"o":14.74,"t":"2026-09-22T14:45:00Z","v":350,"vw":14.757143},{"c":14.76,"h":14.76,"l":14.74,"n":4,"o":14.76,"t":"2026-09-22T15:15:00Z","v":750,"vw":14.748},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-09-22T15:30:00Z","v":200,"vw":14.81},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-09-22T15:45:00Z","v":200,"vw":14.83},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-09-22T16:00:00Z","v":220,"vw":14.81},{"c":14.782,"h":14.795,"l":14.77,"n":11,"o":14.77,"t":"2026-09-22T16:15:00Z","v":9305,"vw":14.783698},{"c":14.82,"h":14.82,"l":14.82,"n":5,"o":14.82,"t":"2026-09-22T16:30:00Z","v":226,"vw":14.82},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-09-22T16:45:00Z","v":200,"vw":14.78},{"c":14.8,"h":14.8,"l":14.77,"n":6,"o":14.77,"t":"2026-09-22T17:00:00Z","v":810,"vw":14.77375},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-22T17:15:00Z","v":200,"vw":14.81},{"c":14.745,"h":14.785,"l":14.745,"n":11,"o":14.785,"t":"2026-09-22T17:45:00Z","v":1602,"vw":14.778071},{"c":14.745,"h":14.745,"l":14.745,"n":1,"o":14.745,"t":"2026-09-22T18:00:00Z","v":660,"vw":14.745},{"c":14.76,"h":14.76,"l":14.72,"n":12,"o":14.72,"t":"2026-09-22T18:15:00Z","v":1147,"vw":14.745791},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-22T18:30:00Z","v":660,"vw":14.78},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-09-22T18:45:00Z","v":103,"vw":14.79},{"c":14.71,"h":14.74,"l":14.71,"n":2,"o":14.74,"t":"2026-09-22T19:30:00Z","v":600,"vw":14.735},{"c":14.7338,"h":14.75,"l":14.65,"n":48,"o":14.65,"t":"2026-09-22T19:45:00Z","v":5150,"vw":14.711566},{"c":14.72,"h":14.72,"l":14.72,"n":3,"o":14.72,"t":"2026-09-22T20:00:00Z","v":102,"vw":14.72},{"c":14.81,"h":14.83,"l":14.79,"n":16,"o":14.83,"t":"2026-09-23T13:30:00Z","v":5937,"vw":14.806539},{"c":15.0093,"h":15.01,"l":14.9,"n":9,"o":14.9,"t":"2026-09-23T13:45:00Z","v":1562,"vw":14.97305},{"c":15.0299,"h":15.0299,"l":15.0299,"n":2,"o":15.0299,"t":"2026-09-23T14:00:00Z","v":137,"vw":15.0299},{"c":15.08,"h":15.08,"l":15.04,"n":6,"o":15.04,"t":"2026-09-23T14:15:00Z","v":1721,"vw":15.058763},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-09-23T14:30:00Z","v":177,"vw":15.06},{"c":15.135,"h":15.139,"l":15.135,"n":4,"o":15.139,"t":"2026-09-23T15:45:00Z","v":666,"vw":15.138008},{"c":15.13,"h":15.135,"l":15.13,"n":3,"o":15.135,"t":"2026-09-23T16:00:00Z","v":240,"vw":15.132908},{"c":15.155,"h":15.155,"l":15.155,"n":1,"o":15.155,"t":"2026-09-23T16:30:00Z","v":130,"vw":15.155},{"c":15.21,"h":15.21,"l":15.2,"n":4,"o":15.2,"t":"2026-09-23T16:45:00Z","v":1010,"vw":15.204},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-23T17:00:00Z","v":1000,"vw":15.28},{"c":15.275,"h":15.28,"l":15.275,"n":2,"o":15.28,"t":"2026-09-23T17:15:00Z","v":300,"vw":15.278333},{"c":15.3063,"h":15.3063,"l":15.3063,"n":1,"o":15.3063,"t":"2026-09-23T17:30:00Z","v":100,"vw":15.3063},{"c":15.25,"h":15.25,"l":15.23,"n":6,"o":15.24,"t":"2026-09-23T17:45:00Z","v":1800,"vw":15.240925},{"c":15.24,"h":15.24,"l":15.2263,"n":2,"o":15.2263,"t":"2026-09-23T18:15:00Z","v":300,"vw":15.230867},{"c":15.255,"h":15.255,"l":15.255,"n":2,"o":15.255,"t":"2026-09-23T18:30:00Z","v":157,"vw":15.255},{"c":15.215,"h":15.215,"l":15.215,"n":1,"o":15.215,"t":"2026-09-23T19:15:00Z","v":1500,"vw":15.215},{"c":15.2166,"h":15.2166,"l":15.2166,"n":1,"o":15.2166,"t":"2026-09-23T19:30:00Z","v":200,"vw":15.2166},{"c":15.21,"h":15.23,"l":15.18,"n":83,"o":15.18,"t":"2026-09-23T19:45:00Z","v":9759,"vw":15.221292},{"c":15.21,"h":15.21,"l":15.21,"n":4,"o":15.21,"t":"2026-09-24T12:45:00Z","v":240,"vw":15.21},{"c":15.16,"h":15.17,"l":15.1501,"n":14,"o":15.1501,"t":"2026-09-24T13:30:00Z","v":6776,"vw":15.168024},{"c":15.23,"h":15.23,"l":15.18,"n":6,"o":15.18,"t":"2026-09-24T14:15:00Z","v":6300,"vw":15.182253},{"c":15.34,"h":15.35,"l":15.34,"n":8,"o":15.35,"t":"2026-09-24T15:00:00Z","v":881,"vw":15.341332},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-09-24T15:15:00Z","v":107,"vw":15.37},{"c":15.385,"h":15.41,"l":15.385,"n":3,"o":15.41,"t":"2026-09-24T15:30:00Z","v":1048,"vw":15.394542},{"c":15.3799,"h":15.3799,"l":15.3799,"n":1,"o":15.3799,"t":"2026-09-24T15:45:00Z","v":200,"vw":15.3799},{"c":15.4089,"h":15.4089,"l":15.39,"n":4,"o":15.39,"t":"2026-09-24T16:00:00Z","v":420,"vw":15.39945},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-09-24T16:15:00Z","v":139,"vw":15.28},{"c":15.36,"h":15.36,"l":15.34,"n":4,"o":15.34,"t":"2026-09-24T17:15:00Z","v":1117,"vw":15.355455},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-09-24T17:30:00Z","v":100,"vw":15.36},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-09-24T17:45:00Z","v":517,"vw":15.38},{"c":15.32,"h":15.33,"l":15.32,"n":41,"o":15.32,"t":"2026-09-24T18:30:00Z","v":22840,"vw":15.322941},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-09-24T18:45:00Z","v":234,"vw":15.36},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-24T19:15:00Z","v":100,"vw":15.43},{"c":15.4105,"h":15.4301,"l":15.41,"n":52,"o":15.43,"t":"2026-09-24T19:45:00Z","v":4233,"vw":15.421415},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-09-24T20:00:00Z","v":1309,"vw":15.48},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-09-25T11:15:00Z","v":720,"vw":15.3},{"c":15.6035,"h":15.6035,"l":15.6035,"n":1,"o":15.6035,"t":"2026-09-25T11:45:00Z","v":100,"vw":15.6035},{"c":15.425,"h":15.47,"l":15.42,"n":52,"o":15.44,"t":"2026-09-25T13:30:00Z","v":21003,"vw":15.43577},{"c":15.45,"h":15.47,"l":15.44,"n":17,"o":15.45,"t":"2026-09-25T13:45:00Z","v":10615,"vw":15.452689},{"c":15.5,"h":15.5,"l":15.48,"n":19,"o":15.48,"t":"2026-09-25T14:00:00Z","v":5891,"vw":15.496391},{"c":15.5285,"h":15.5299,"l":15.481,"n":9,"o":15.5,"t":"2026-09-25T14:15:00Z","v":12600,"vw":15.501548},{"c":15.54,"h":15.5599,"l":15.53,"n":7,"o":15.53,"t":"2026-09-25T14:30:00Z","v":4668,"vw":15.541028},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-09-25T15:15:00Z","v":4000,"vw":15.515},{"c":15.35,"h":15.365,"l":15.3487,"n":8,"o":15.365,"t":"2026-09-25T16:00:00Z","v":2632,"vw":15.351462},{"c":15.405,"h":15.405,"l":15.38,"n":6,"o":15.38,"t":"2026-09-25T16:15:00Z","v":784,"vw":15.399137},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-09-25T17:15:00Z","v":124,"vw":15.45},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-09-25T18:00:00Z","v":2000,"vw":15.46},{"c":15.4,"h":15.4,"l":15.4,"n":5,"o":15.4,"t":"2026-09-25T19:00:00Z","v":673,"vw":15.4},{"c":15.345,"h":15.345,"l":15.345,"n":1,"o":15.345,"t":"2026-09-25T19:15:00Z","v":189,"vw":15.345},{"c":15.36,"h":15.3749,"l":15.36,"n":5,"o":15.36,"t":"2026-09-25T19:30:00Z","v":545,"vw":15.369412},{"c":15.3482,"h":15.35,"l":15.325,"n":94,"o":15.35,"t":"2026-09-25T19:45:00Z","v":4133,"vw":15.336924},{"c":15.55,"h":15.58,"l":15.55,"n":3,"o":15.58,"t":"2026-09-28T12:45:00Z","v":873,"vw":15.559381},{"c":15.62,"h":15.62,"l":15.59,"n":8,"o":15.6,"t":"2026-09-28T13:00:00Z","v":5000,"vw":15.61792},{"c":15.62,"h":15.62,"l":15.62,"n":4,"o":15.62,"t":"2026-09-28T13:30:00Z","v":559,"vw":15.62},{"c":15.5799,"h":15.5799,"l":15.5799,"n":2,"o":15.5799,"t":"2026-09-28T14:00:00Z","v":450,"vw":15.5799},{"c":15.59,"h":15.59,"l":15.59,"n":7,"o":15.59,"t":"2026-09-28T14:15:00Z","v":514,"vw":15.59},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-09-28T14:30:00Z","v":144,"vw":15.6},{"c":15.68,"h":15.68,"l":15.63,"n":4,"o":15.63,"t":"2026-09-28T14:45:00Z","v":230,"vw":15.655},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-09-28T15:00:00Z","v":1800,"vw":15.69},{"c":15.6799,"h":15.6799,"l":15.6799,"n":3,"o":15.6799,"t":"2026-09-28T15:15:00Z","v":119,"vw":15.6799},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-09-28T15:30:00Z","v":150,"vw":15.67},{"c":15.64,"h":15.64,"l":15.64,"n":7,"o":15.64,"t":"2026-09-28T16:00:00Z","v":3016,"vw":15.64},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-28T17:00:00Z","v":100,"vw":15.56},{"c":15.575,"h":15.59,"l":15.57,"n":5,"o":15.57,"t":"2026-09-28T17:15:00Z","v":2210,"vw":15.571136},{"c":15.59,"h":15.59,"l":15.59,"n":3,"o":15.59,"t":"2026-09-28T17:30:00Z","v":300,"vw":15.59},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-28T18:30:00Z","v":388,"vw":15.58},{"c":15.57,"h":15.575,"l":15.57,"n":5,"o":15.575,"t":"2026-09-28T19:45:00Z","v":550,"vw":15.573686},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-09-28T23:30:00Z","v":200,"vw":15.57},{"c":15.6487,"h":15.6487,"l":15.6487,"n":1,"o":15.6487,"t":"2026-09-28T23:45:00Z","v":500,"vw":15.6487},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-09-29T08:00:00Z","v":132,"vw":15.65},{"c":15.65,"h":15.65,"l":15.59,"n":9,"o":15.59,"t":"2026-09-29T13:30:00Z","v":4261,"vw":15.645841},{"c":15.65,"h":15.65,"l":15.63,"n":10,"o":15.63,"t":"2026-09-29T13:45:00Z","v":1595,"vw":15.638728},{"c":15.66,"h":15.66,"l":15.63,"n":4,"o":15.63,"t":"2026-09-29T14:00:00Z","v":1515,"vw":15.640185},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-09-29T14:15:00Z","v":128,"vw":15.63},{"c":15.655,"h":15.655,"l":15.655,"n":1,"o":15.655,"t":"2026-09-29T14:45:00Z","v":2000,"vw":15.655},{"c":15.6801,"h":15.685,"l":15.68,"n":4,"o":15.685,"t":"2026-09-29T15:00:00Z","v":2327,"vw":15.682817},{"c":15.7,"h":15.7,"l":15.6829,"n":5,"o":15.6829,"t":"2026-09-29T15:15:00Z","v":800,"vw":15.695292},{"c":15.7199,"h":15.7592,"l":15.7199,"n":7,"o":15.7592,"t":"2026-09-29T15:30:00Z","v":2637,"vw":15.730484},{"c":15.735,"h":15.759,"l":15.68,"n":11,"o":15.68,"t":"2026-09-29T15:45:00Z","v":1291,"vw":15.72845},{"c":15.739,"h":15.739,"l":15.725,"n":4,"o":15.725,"t":"2026-09-29T16:00:00Z","v":264,"vw":15.731087},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-09-29T16:30:00Z","v":200,"vw":15.7},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-09-29T17:15:00Z","v":100,"vw":15.77},{"c":15.67,"h":15.74,"l":15.67,"n":7,"o":15.74,"t":"2026-09-29T18:00:00Z","v":562,"vw":15.682868},{"c":15.6702,"h":15.6702,"l":15.6702,"n":1,"o":15.6702,"t":"2026-09-29T18:15:00Z","v":200,"vw":15.6702},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-29T18:45:00Z","v":700,"vw":15.66},{"c":15.6256,"h":15.6599,"l":15.6256,"n":3,"o":15.6599,"t":"2026-09-29T19:00:00Z","v":554,"vw":15.639922},{"c":15.6448,"h":15.6448,"l":15.6448,"n":2,"o":15.6448,"t":"2026-09-29T19:15:00Z","v":655,"vw":15.6448},{"c":15.64,"h":15.64,"l":15.6101,"n":64,"o":15.6101,"t":"2026-09-29T19:45:00Z","v":3132,"vw":15.621713},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-09-29T20:00:00Z","v":262,"vw":15.64},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-09-30T13:30:00Z","v":125,"vw":15.6},{"c":15.58,"h":15.58,"l":15.5604,"n":17,"o":15.58,"t":"2026-09-30T13:45:00Z","v":5199,"vw":15.565004},{"c":15.5999,"h":15.5999,"l":15.5999,"n":1,"o":15.5999,"t":"2026-09-30T14:00:00Z","v":130,"vw":15.5999},{"c":15.64,"h":15.6521,"l":15.64,"n":6,"o":15.645,"t":"2026-09-30T14:45:00Z","v":1136,"vw":15.64576},{"c":15.7004,"h":15.7004,"l":15.7004,"n":2,"o":15.7004,"t":"2026-09-30T15:00:00Z","v":427,"vw":15.7004},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-30T15:30:00Z","v":425,"vw":15.7},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-09-30T15:45:00Z","v":637,"vw":15.72},{"c":15.75,"h":15.76,"l":15.75,"n":10,"o":15.76,"t":"2026-09-30T16:30:00Z","v":841,"vw":15.7575},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-30T17:15:00Z","v":100,"vw":15.79},{"c":15.77,"h":15.78,"l":15.77,"n":3,"o":15.775,"t":"2026-09-30T17:30:00Z","v":410,"vw":15.773902},{"c":15.75,"h":15.77,"l":15.75,"n":4,"o":15.77,"t":"2026-09-30T17:45:00Z","v":968,"vw":15.765789},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-09-30T18:00:00Z","v":100,"vw":15.78},{"c":15.77,"h":15.77,"l":15.76,"n":16,"o":15.76,"t":"2026-09-30T18:30:00Z","v":3917,"vw":15.762895},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-09-30T18:45:00Z","v":600,"vw":15.77},{"c":15.71,"h":15.77,"l":15.71,"n":38,"o":15.77,"t":"2026-09-30T19:45:00Z","v":2750,"vw":15.734187},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-09-30T20:00:00Z","v":1760,"vw":15.72},{"c":15.84,"h":15.84,"l":15.81,"n":8,"o":15.81,"t":"2026-10-01T13:30:00Z","v":1492,"vw":15.827353},{"c":15.84,"h":15.85,"l":15.84,"n":13,"o":15.85,"t":"2026-10-01T13:45:00Z","v":1326,"vw":15.84791},{"c":15.835,"h":15.8801,"l":15.835,"n":11,"o":15.86,"t":"2026-10-01T14:00:00Z","v":3029,"vw":15.854958},{"c":15.8699,"h":15.8699,"l":15.8699,"n":2,"o":15.8699,"t":"2026-10-01T14:15:00Z","v":243,"vw":15.8699},{"c":15.75,"h":15.75,"l":15.75,"n":5,"o":15.75,"t":"2026-10-01T14:30:00Z","v":658,"vw":15.75},{"c":15.7501,"h":15.7501,"l":15.745,"n":5,"o":15.745,"t":"2026-10-01T14:45:00Z","v":360,"vw":15.747898},{"c":15.68,"h":15.705,"l":15.68,"n":13,"o":15.705,"t":"2026-10-01T15:15:00Z","v":757,"vw":15.691166},{"c":15.5705,"h":15.64,"l":15.5705,"n":7,"o":15.64,"t":"2026-10-01T15:30:00Z","v":1741,"vw":15.590622},{"c":15.58,"h":15.625,"l":15.58,"n":12,"o":15.6122,"t":"2026-10-01T15:45:00Z","v":1310,"vw":15.598916},{"c":15.58,"h":15.59,"l":15.58,"n":3,"o":15.59,"t":"2026-10-01T16:00:00Z","v":250,"vw":15.585},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-01T16:30:00Z","v":100,"vw":15.57},{"c":15.46,"h":15.4849,"l":15.46,"n":10,"o":15.48,"t":"2026-10-01T17:15:00Z","v":803,"vw":15.477068},{"c":15.48,"h":15.48,"l":15.44,"n":8,"o":15.44,"t":"2026-10-01T17:30:00Z","v":7411,"vw":15.471626},{"c":15.575,"h":15.575,"l":15.56,"n":6,"o":15.56,"t":"2026-10-01T18:00:00Z","v":326,"vw":15.5675},{"c":15.545,"h":15.545,"l":15.54,"n":3,"o":15.54,"t":"2026-10-01T18:15:00Z","v":825,"vw":15.541966},{"c":15.55,"h":15.555,"l":15.55,"n":46,"o":15.55,"t":"2026-10-01T19:30:00Z","v":16240,"vw":15.550154},{"c":15.57,"h":15.5899,"l":15.565,"n":51,"o":15.565,"t":"2026-10-01T19:45:00Z","v":3403,"vw":15.57468},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-01T20:00:00Z","v":438,"vw":15.57},{"c":15.425,"h":15.49,"l":15.42,"n":16,"o":15.49,"t":"2026-10-02T13:30:00Z","v":2144,"vw":15.4663},{"c":15.4545,"h":15.4545,"l":15.445,"n":6,"o":15.445,"t":"2026-10-02T13:45:00Z","v":1076,"vw":15.448731},{"c":15.431,"h":15.431,"l":15.4,"n":6,"o":15.4,"t":"2026-10-02T14:00:00Z","v":2985,"vw":15.408905},{"c":15.4101,"h":15.4101,"l":15.391,"n":6,"o":15.391,"t":"2026-10-02T14:15:00Z","v":1880,"vw":15.394072},{"c":15.471,"h":15.485,"l":15.471,"n":4,"o":15.485,"t":"2026-10-02T14:30:00Z","v":2200,"vw":15.474182},{"c":15.55,"h":15.55,"l":15.53,"n":5,"o":15.53,"t":"2026-10-02T14:45:00Z","v":307,"vw":15.540476},{"c":15.7,"h":15.7,"l":15.7,"n":3,"o":15.7,"t":"2026-10-02T17:00:00Z","v":351,"vw":15.7},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-02T17:45:00Z","v":100,"vw":15.71},{"c":15.6957,"h":15.6957,"l":15.6904,"n":3,"o":15.6904,"t":"2026-10-02T18:00:00Z","v":415,"vw":15.694375},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-02T18:30:00Z","v":450,"vw":15.73},{"c":15.709,"h":15.709,"l":15.6849,"n":3,"o":15.6849,"t":"2026-10-02T19:00:00Z","v":492,"vw":15.700121},{"c":15.705,"h":15.7086,"l":15.705,"n":6,"o":15.7086,"t":"2026-10-02T19:15:00Z","v":539,"vw":15.70716},{"c":15.69,"h":15.7499,"l":15.69,"n":119,"o":15.7207,"t":"2026-10-02T19:45:00Z","v":4706,"vw":15.731197},{"c":15.765,"h":15.765,"l":15.765,"n":3,"o":15.765,"t":"2026-10-05T13:30:00Z","v":1303,"vw":15.765},{"c":15.735,"h":15.76,"l":15.735,"n":6,"o":15.76,"t":"2026-10-05T13:45:00Z","v":927,"vw":15.741641},{"c":15.835,"h":15.835,"l":15.835,"n":1,"o":15.835,"t":"2026-10-05T15:15:00Z","v":1000,"vw":15.835},{"c":15.83,"h":15.83,"l":15.83,"n":3,"o":15.83,"t":"2026-10-05T15:30:00Z","v":2016,"vw":15.83},{"c":15.831,"h":15.831,"l":15.821,"n":4,"o":15.821,"t":"2026-10-05T15:45:00Z","v":875,"vw":15.828576},{"c":15.8679,"h":15.8679,"l":15.8591,"n":2,"o":15.8591,"t":"2026-10-05T16:15:00Z","v":200,"vw":15.8635},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-05T18:00:00Z","v":419,"vw":15.86},{"c":15.8004,"h":15.8004,"l":15.8004,"n":1,"o":15.8004,"t":"2026-10-05T18:45:00Z","v":420,"vw":15.8004},{"c":15.7876,"h":15.799,"l":15.7876,"n":2,"o":15.799,"t":"2026-10-05T19:00:00Z","v":400,"vw":15.79045},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-05T19:15:00Z","v":500,"vw":15.78},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-05T19:30:00Z","v":190,"vw":15.79},{"c":15.7774,"h":15.78,"l":15.7612,"n":62,"o":15.78,"t":"2026-10-05T19:45:00Z","v":3217,"vw":15.769277},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-06T13:45:00Z","v":128,"vw":15.72},{"c":15.685,"h":15.685,"l":15.685,"n":1,"o":15.685,"t":"2026-10-06T14:30:00Z","v":500,"vw":15.685},{"c":15.605,"h":15.605,"l":15.605,"n":1,"o":15.605,"t":"2026-10-06T14:45:00Z","v":300,"vw":15.605},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-06T15:00:00Z","v":151,"vw":15.62},{"c":15.605,"h":15.62,"l":15.605,"n":4,"o":15.62,"t":"2026-10-06T15:15:00Z","v":700,"vw":15.613119},{"c":15.6499,"h":15.6499,"l":15.6499,"n":1,"o":15.6499,"t":"2026-10-06T16:15:00Z","v":422,"vw":15.6499},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-06T16:30:00Z","v":350,"vw":15.65},{"c":15.64,"h":15.64,"l":15.34,"n":9,"o":15.34,"t":"2026-10-06T17:00:00Z","v":899,"vw":15.568401},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-06T17:15:00Z","v":200,"vw":15.68},{"c":15.645,"h":15.645,"l":15.645,"n":2,"o":15.645,"t":"2026-10-06T18:45:00Z","v":504,"vw":15.645},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-06T19:00:00Z","v":1000,"vw":15.62},{"c":15.66,"h":15.665,"l":15.66,"n":12,"o":15.665,"t":"2026-10-06T19:45:00Z","v":861,"vw":15.661408},{"c":15.68,"h":15.68,"l":15.68,"n":3,"o":15.68,"t":"2026-10-06T20:00:00Z","v":163,"vw":15.68},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-07T13:15:00Z","v":500,"vw":15.99},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-07T13:30:00Z","v":404,"vw":15.9},{"c":15.79,"h":15.815,"l":15.79,"n":3,"o":15.815,"t":"2026-10-07T13:45:00Z","v":617,"vw":15.802825},{"c":15.7999,"h":15.81,"l":15.795,"n":3,"o":15.81,"t":"2026-10-07T14:00:00Z","v":2100,"vw":15.804476},{"c":15.761,"h":15.761,"l":15.761,"n":1,"o":15.761,"t":"2026-10-07T14:15:00Z","v":400,"vw":15.761},{"c":15.761,"h":15.761,"l":15.761,"n":4,"o":15.761,"t":"2026-10-07T14:30:00Z","v":503,"vw":15.761},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-07T14:45:00Z","v":155,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-07T15:00:00Z","v":600,"vw":15.75},{"c":15.7798,"h":15.7895,"l":15.7798,"n":2,"o":15.7895,"t":"2026-10-07T15:15:00Z","v":400,"vw":15.78465},{"c":15.7699,"h":15.7699,"l":15.7699,"n":2,"o":15.7699,"t":"2026-10-07T15:30:00Z","v":254,"vw":15.7699},{"c":15.765,"h":15.77,"l":15.765,"n":3,"o":15.77,"t":"2026-10-07T16:00:00Z","v":289,"vw":15.767743},{"c":15.775,"h":15.775,"l":15.775,"n":1,"o":15.775,"t":"2026-10-07T16:30:00Z","v":633,"vw":15.775},{"c":15.76,"h":15.81,"l":15.76,"n":9,"o":15.8,"t":"2026-10-07T16:45:00Z","v":794,"vw":15.79562},{"c":15.63,"h":15.675,"l":15.63,"n":9,"o":15.675,"t":"2026-10-07T17:00:00Z","v":964,"vw":15.638125},{"c":15.66,"h":15.66,"l":15.66,"n":3,"o":15.66,"t":"2026-10-07T18:00:00Z","v":1016,"vw":15.66},{"c":15.7,"h":15.7,"l":15.66,"n":3,"o":15.68,"t":"2026-10-07T19:30:00Z","v":1900,"vw":15.68},{"c":15.68,"h":15.6999,"l":15.68,"n":58,"o":15.685,"t":"2026-10-07T19:45:00Z","v":3188,"vw":15.687836},{"c":15.715,"h":15.715,"l":15.715,"n":1,"o":15.715,"t":"2026-10-08T13:30:00Z","v":100,"vw":15.715},{"c":15.6726,"h":15.6726,"l":15.6726,"n":3,"o":15.6726,"t":"2026-10-08T14:15:00Z","v":633,"vw":15.6726},{"c":15.77,"h":15.77,"l":15.731,"n":2,"o":15.731,"t":"2026-10-08T14:45:00Z","v":1100,"vw":15.734545},{"c":15.785,"h":15.785,"l":15.785,"n":1,"o":15.785,"t":"2026-10-08T15:00:00Z","v":100,"vw":15.785},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-08T15:15:00Z","v":400,"vw":15.78},{"c":15.5189,"h":15.565,"l":15.5189,"n":6,"o":15.565,"t":"2026-10-08T17:15:00Z","v":1094,"vw":15.529938},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-08T17:30:00Z","v":270,"vw":15.55},{"c":15.52,"h":15.535,"l":15.52,"n":6,"o":15.535,"t":"2026-10-08T17:45:00Z","v":643,"vw":15.522774},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-08T18:00:00Z","v":150,"vw":15.58},{"c":15.5499,"h":15.5499,"l":15.5499,"n":2,"o":15.5499,"t":"2026-10-08T19:00:00Z","v":197,"vw":15.5499},{"c":15.5097,"h":15.5499,"l":15.5001,"n":134,"o":15.51,"t":"2026-10-08T19:45:00Z","v":8024,"vw":15.514281},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-10-08T20:00:00Z","v":148,"vw":15.52},{"c":15.63,"h":15.64,"l":15.63,"n":3,"o":15.64,"t":"2026-10-09T12:30:00Z","v":300,"vw":15.633333},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-10-09T12:45:00Z","v":500,"vw":15.59},{"c":15.62,"h":15.64,"l":15.6,"n":33,"o":15.61,"t":"2026-10-09T13:30:00Z","v":7806,"vw":15.610372},{"c":15.65,"h":15.65,"l":15.62,"n":19,"o":15.65,"t":"2026-10-09T13:45:00Z","v":5900,"vw":15.638282},{"c":15.63,"h":15.65,"l":15.63,"n":8,"o":15.63,"t":"2026-10-09T14:00:00Z","v":3001,"vw":15.636866},{"c":15.67,"h":15.67,"l":15.65,"n":9,"o":15.65,"t":"2026-10-09T14:15:00Z","v":4000,"vw":15.659581},{"c":15.68,"h":15.69,"l":15.67,"n":8,"o":15.67,"t":"2026-10-09T14:30:00Z","v":3097,"vw":15.677441},{"c":15.68,"h":15.68,"l":15.67,"n":11,"o":15.68,"t":"2026-10-09T14:45:00Z","v":2986,"vw":15.678311},{"c":15.635,"h":15.635,"l":15.625,"n":3,"o":15.625,"t":"2026-10-09T15:15:00Z","v":1044,"vw":15.627203},{"c":15.635,"h":15.635,"l":15.635,"n":3,"o":15.635,"t":"2026-10-09T15:30:00Z","v":506,"vw":15.635},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-09T15:45:00Z","v":200,"vw":15.63},{"c":15.61,"h":15.61,"l":15.61,"n":10,"o":15.61,"t":"2026-10-09T16:15:00Z","v":450,"vw":15.61},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-09T16:30:00Z","v":250,"vw":15.6},{"c":15.585,"h":15.585,"l":15.585,"n":3,"o":15.585,"t":"2026-10-09T17:00:00Z","v":270,"vw":15.585},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-09T17:45:00Z","v":1286,"vw":15.6},{"c":15.568,"h":15.568,"l":15.568,"n":4,"o":15.568,"t":"2026-10-09T19:00:00Z","v":207,"vw":15.568},{"c":15.585,"h":15.585,"l":15.585,"n":1,"o":15.585,"t":"2026-10-09T19:15:00Z","v":172,"vw":15.585},{"c":15.592,"h":15.592,"l":15.585,"n":3,"o":15.585,"t":"2026-10-09T19:30:00Z","v":1185,"vw":15.586027},{"c":15.54,"h":15.6,"l":15.54,"n":37,"o":15.5817,"t":"2026-10-09T19:45:00Z","v":5689,"vw":15.594796},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-09T20:00:00Z","v":2456,"vw":15.54},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-09T22:30:00Z","v":100,"vw":15.85},{"c":15.61,"h":15.61,"l":15.61,"n":4,"o":15.61,"t":"2026-10-09T23:30:00Z","v":1000,"vw":15.61},{"c":15.571,"h":15.571,"l":15.571,"n":4,"o":15.571,"t":"2026-10-12T13:45:00Z","v":2050,"vw":15.571},{"c":15.6,"h":15.6,"l":15.6,"n":9,"o":15.6,"t":"2026-10-12T14:15:00Z","v":831,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-12T15:15:00Z","v":2000,"vw":15.6},{"c":15.585,"h":15.585,"l":15.585,"n":2,"o":15.585,"t":"2026-10-12T17:00:00Z","v":3350,"vw":15.585},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-12T17:30:00Z","v":100,"vw":15.58},{"c":15.571,"h":15.571,"l":15.571,"n":3,"o":15.571,"t":"2026-10-12T18:00:00Z","v":250,"vw":15.571},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-12T18:15:00Z","v":161,"vw":15.58},{"c":15.5778,"h":15.585,"l":15.5778,"n":2,"o":15.585,"t":"2026-10-12T18:30:00Z","v":344,"vw":15.5814},{"c":15.585,"h":15.585,"l":15.585,"n":1,"o":15.585,"t":"2026-10-12T18:45:00Z","v":172,"vw":15.585},{"c":15.58,"h":15.58,"l":15.5503,"n":49,"o":15.56,"t":"2026-10-12T19:45:00Z","v":2498,"vw":15.561603},{"c":15.46,"h":15.47,"l":15.41,"n":11,"o":15.46,"t":"2026-10-13T13:30:00Z","v":1414,"vw":15.441181},{"c":15.525,"h":15.59,"l":15.525,"n":8,"o":15.59,"t":"2026-10-13T14:00:00Z","v":1030,"vw":15.5545},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-13T14:30:00Z","v":789,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-10-13T15:00:00Z","v":250,"vw":15.51},{"c":15.525,"h":15.525,"l":15.525,"n":1,"o":15.525,"t":"2026-10-13T15:45:00Z","v":300,"vw":15.525},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-13T17:00:00Z","v":927,"vw":15.55},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-13T19:30:00Z","v":100,"vw":15.47},{"c":15.481,"h":15.491,"l":15.481,"n":17,"o":15.491,"t":"2026-10-13T19:45:00Z","v":3237,"vw":15.487825},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-14T10:30:00Z","v":250,"vw":15.77},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-14T13:30:00Z","v":220,"vw":15.78},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-14T13:45:00Z","v":789,"vw":15.76},{"c":15.68,"h":15.68,"l":15.675,"n":8,"o":15.675,"t":"2026-10-14T14:15:00Z","v":2129,"vw":15.67568},{"c":15.6508,"h":15.6508,"l":15.6508,"n":2,"o":15.6508,"t":"2026-10-14T14:45:00Z","v":147,"vw":15.6508},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-14T16:00:00Z","v":212,"vw":15.61},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-14T16:30:00Z","v":481,"vw":15.56},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-14T17:15:00Z","v":100,"vw":15.54},{"c":15.439,"h":15.44,"l":15.439,"n":15,"o":15.44,"t":"2026-10-14T19:45:00Z","v":1174,"vw":15.439277},{"c":15,"h":15.15,"l":15,"n":4,"o":15.15,"t":"2026-10-15T12:30:00Z","v":1200,"vw":15.0775},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-15T13:00:00Z","v":100,"vw":15.03},{"c":15.01,"h":15.01,"l":15,"n":4,"o":15,"t":"2026-10-15T13:15:00Z","v":1500,"vw":15.003333},{"c":14.9908,"h":14.9908,"l":14.93,"n":18,"o":14.94,"t":"2026-10-15T13:30:00Z","v":5201,"vw":14.962232},{"c":14.9256,"h":14.9401,"l":14.9256,"n":4,"o":14.9401,"t":"2026-10-15T13:45:00Z","v":770,"vw":14.931827},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-15T14:00:00Z","v":313,"vw":14.97},{"c":14.991,"h":14.991,"l":14.991,"n":4,"o":14.991,"t":"2026-10-15T14:15:00Z","v":323,"vw":14.991},{"c":15.011,"h":15.011,"l":15.011,"n":2,"o":15.011,"t":"2026-10-15T14:45:00Z","v":967,"vw":15.011},{"c":15.105,"h":15.105,"l":15.07,"n":6,"o":15.08,"t":"2026-10-15T15:00:00Z","v":1540,"vw":15.081235},{"c":15.1,"h":15.14,"l":15.1,"n":6,"o":15.14,"t":"2026-10-15T15:15:00Z","v":1488,"vw":15.117703},{"c":15.071,"h":15.09,"l":15.071,"n":13,"o":15.09,"t":"2026-10-15T16:30:00Z","v":2671,"vw":15.07908},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-15T18:15:00Z","v":100,"vw":15.1},{"c":15.1,"h":15.1,"l":15.09,"n":7,"o":15.09,"t":"2026-10-15T18:30:00Z","v":518,"vw":15.092519},{"c":15.13,"h":15.13,"l":15.13,"n":4,"o":15.13,"t":"2026-10-15T19:15:00Z","v":459,"vw":15.13},{"c":15.12,"h":15.14,"l":15.12,"n":5,"o":15.14,"t":"2026-10-15T19:30:00Z","v":1251,"vw":15.131986},{"c":15.091,"h":15.1295,"l":15.08,"n":57,"o":15.11,"t":"2026-10-15T19:45:00Z","v":7816,"vw":15.095945},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-15T21:00:00Z","v":100,"vw":15},{"c":15.185,"h":15.185,"l":15.185,"n":1,"o":15.185,"t":"2026-10-16T13:30:00Z","v":130,"vw":15.185},{"c":15.0948,"h":15.0948,"l":15.09,"n":4,"o":15.09,"t":"2026-10-16T14:30:00Z","v":801,"vw":15.092403},{"c":15.06,"h":15.07,"l":15.06,"n":5,"o":15.06,"t":"2026-10-16T15:30:00Z","v":685,"vw":15.061497},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-16T16:00:00Z","v":500,"vw":15.14},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-16T18:00:00Z","v":100,"vw":15.12},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-16T18:45:00Z","v":1000,"vw":15.16},{"c":15.0792,"h":15.0792,"l":15.0792,"n":1,"o":15.0792,"t":"2026-10-16T19:30:00Z","v":152,"vw":15.0792},{"c":15.09,"h":15.1196,"l":15.01,"n":58,"o":15.085,"t":"2026-10-16T19:45:00Z","v":6657,"vw":15.080536},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-19T13:30:00Z","v":700,"vw":15.14},{"c":15.1671,"h":15.1671,"l":15.16,"n":3,"o":15.16,"t":"2026-10-19T13:45:00Z","v":801,"vw":15.165327},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-19T14:30:00Z","v":800,"vw":15.2},{"c":15.25,"h":15.25,"l":15.24,"n":7,"o":15.24,"t":"2026-10-19T15:30:00Z","v":1215,"vw":15.242246},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-19T15:45:00Z","v":150,"vw":15.24},{"c":15.285,"h":15.285,"l":15.285,"n":1,"o":15.285,"t":"2026-10-19T16:30:00Z","v":500,"vw":15.285},{"c":15.2608,"h":15.2608,"l":15.2608,"n":1,"o":15.2608,"t":"2026-10-19T18:00:00Z","v":125,"vw":15.2608},{"c":15.2665,"h":15.3,"l":15.2601,"n":43,"o":15.299,"t":"2026-10-19T19:45:00Z","v":3871,"vw":15.291363},{"c":15.15,"h":15.15,"l":15.1,"n":4,"o":15.1,"t":"2026-10-20T09:15:00Z","v":1103,"vw":15.131698},{"c":15.131,"h":15.15,"l":15.131,"n":9,"o":15.15,"t":"2026-10-20T13:30:00Z","v":1731,"vw":15.147432},{"c":15.076,"h":15.079,"l":15.076,"n":2,"o":15.079,"t":"2026-10-20T14:30:00Z","v":805,"vw":15.076745},{"c":15.2379,"h":15.2799,"l":15.2379,"n":2,"o":15.2799,"t":"2026-10-20T17:00:00Z","v":478,"vw":15.26672},{"c":15.2099,"h":15.21,"l":15.2099,"n":3,"o":15.21,"t":"2026-10-20T19:00:00Z","v":1125,"vw":15.209944},{"c":15.175,"h":15.1999,"l":15.15,"n":31,"o":15.1601,"t":"2026-10-20T19:45:00Z","v":2078,"vw":15.169652},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-20T20:00:00Z","v":100,"vw":15.21},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-21T11:15:00Z","v":132,"vw":15.21},{"c":15.135,"h":15.135,"l":15.135,"n":1,"o":15.135,"t":"2026-10-21T13:30:00Z","v":130,"vw":15.135},{"c":15.095,"h":15.095,"l":15.095,"n":2,"o":15.095,"t":"2026-10-21T13:45:00Z","v":905,"vw":15.095},{"c":15.1301,"h":15.1301,"l":15.1301,"n":2,"o":15.1301,"t":"2026-10-21T14:30:00Z","v":165,"vw":15.1301},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-10-21T16:30:00Z","v":100,"vw":15.18},{"c":15.17,"h":15.17,"l":15.17,"n":1,"o":15.17,"t":"2026-10-21T16:45:00Z","v":200,"vw":15.17},{"c":15.3039,"h":15.3039,"l":15.3039,"n":1,"o":15.3039,"t":"2026-10-21T19:00:00Z","v":195,"vw":15.3039},{"c":15.24,"h":15.25,"l":15.19,"n":44,"o":15.2,"t":"2026-10-21T19:45:00Z","v":8132,"vw":15.200823},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-22T11:15:00Z","v":116,"vw":15.01},{"c":14.92,"h":14.935,"l":14.916,"n":5,"o":14.935,"t":"2026-10-22T14:00:00Z","v":2620,"vw":14.919733},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-10-22T14:45:00Z","v":120,"vw":14.85},{"c":14.825,"h":14.825,"l":14.825,"n":2,"o":14.825,"t":"2026-10-22T16:00:00Z","v":250,"vw":14.825},{"c":14.7,"h":14.7143,"l":14.7,"n":7,"o":14.7143,"t":"2026-10-22T16:45:00Z","v":1327,"vw":14.707292},{"c":14.7,"h":14.71,"l":14.7,"n":5,"o":14.71,"t":"2026-10-22T17:00:00Z","v":520,"vw":14.704},{"c":14.7098,"h":14.7098,"l":14.68,"n":46,"o":14.69,"t":"2026-10-22T17:30:00Z","v":13312,"vw":14.689007},{"c":14.64,"h":14.69,"l":14.64,"n":7,"o":14.69,"t":"2026-10-22T17:45:00Z","v":722,"vw":14.674655},{"c":14.65,"h":14.65,"l":14.64,"n":4,"o":14.64,"t":"2026-10-22T18:00:00Z","v":517,"vw":14.642},{"c":14.6791,"h":14.6791,"l":14.67,"n":3,"o":14.67,"t":"2026-10-22T19:00:00Z","v":338,"vw":14.6764},{"c":14.73,"h":14.74,"l":14.6834,"n":55,"o":14.7007,"t":"2026-10-22T19:45:00Z","v":3790,"vw":14.720757},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-22T20:00:00Z","v":2512,"vw":14.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06255557071485451,"strike":17.49333151421746,"iv":0.39347628956721303,"gamma":0.13349996098707909,"theta":-0.00439965476643915,"vega":0.007045114543867515,"rho":0.0010396045340217487,"breakevenPct":19.10371156670497},{"delta":0.15,"premium":0.11508815905038436,"strike":16.334067992086535,"iv":0.32888443124135525,"gamma":0.2045902157212385,"theta":-0.006160659798599979,"vega":0.009621995484697964,"rho":0.0015403704746143393,"breakevenPct":11.595360591159565},{"delta":0.2,"premium":0.4276143924836005,"strike":18.93845327069667,"iv":0.9161557199623226,"gamma":0.12066595839978311,"theta":-0.020102072868276612,"vega":0.011439585256448432,"rho":0.0019269804860276708,"breakevenPct":31.38444818982545},{"delta":0.25,"premium":0.675,"strike":20.417616155675738,"iv":1.3101180879124144,"gamma":0.059564674670396604,"theta":-0.030050450290149175,"vega":0.013148148535845146,"rho":0.0023516961982840744,"breakevenPct":43.09780295573772},{"delta":0.3,"premium":0.675,"strike":17.79493426525922,"iv":0.9846717073092532,"gamma":0.0855685334339129,"theta":-0.02498870724212347,"vega":0.014407051069188475,"rho":0.0029208660859345132,"breakevenPct":25.304845761595796},{"delta":0.35,"premium":0.7090051676673561,"strike":16.72795865866115,"iv":0.830402655106376,"gamma":0.10808921760024898,"theta":-0.022241712146646813,"vega":0.015170278962471992,"rho":0.003466445038515504,"breakevenPct":18.296905198972237},{"delta":0.4,"premium":0.7801966087789725,"strike":16.15842712976822,"iv":0.7599337509843008,"gamma":0.12378163104776085,"theta":-0.020942532137864078,"vega":0.01564151200054978,"rho":0.003988055145952944,"breakevenPct":14.916036218094934},{"delta":0.45,"premium":0.8513880498905887,"strike":15.58889560087529,"iv":0.6894648468622258,"gamma":0.13947404449527273,"theta":-0.019643352129081346,"vega":0.016112745038627568,"rho":0.004509665253390385,"breakevenPct":11.535167237217635},{"delta":0.5,"premium":0.9225794910022049,"strike":15.01936407198236,"iv":0.6189959427401506,"gamma":0.1551664579427846,"theta":-0.018344172120298614,"vega":0.016583978076705357,"rho":0.005031275360827824,"breakevenPct":8.154298256340336},{"delta":0.55,"premium":1.0192668909164087,"strike":14.77819555078492,"iv":0.5814717754719552,"gamma":0.14944434949986524,"theta":-0.01656516272640619,"vega":0.015326375095366503,"rho":0.005545020121679049,"breakevenPct":7.174100689968316},{"delta":0.6,"premium":1.1168516641218007,"strike":14.54858431971341,"iv":0.5451071538073126,"gamma":0.1429685208247775,"theta":-0.014769264927654834,"vega":0.01400792281313721,"rho":0.006058488048385416,"breakevenPct":6.278398804852179},{"delta":0.65,"premium":1.2144364373271928,"strike":14.318973088641899,"iv":0.5087425321426698,"gamma":0.1364926921496898,"theta":-0.012973367128903476,"vega":0.012689470530907914,"rho":0.006571955975091785,"breakevenPct":5.38269691973604},{"delta":0.7,"premium":1.3120212105325848,"strike":14.089361857570388,"iv":0.47237791047802724,"gamma":0.13001686347460206,"theta":-0.011177469330152122,"vega":0.011371018248678623,"rho":0.007085423901798153,"breakevenPct":4.486995034619904},{"delta":0.75,"premium":1.409605983737977,"strike":13.859750626498878,"iv":0.4360132888133845,"gamma":0.12354103479951431,"theta":-0.009381571531400762,"vega":0.010052565966449326,"rho":0.007598891828504522,"breakevenPct":3.5912931495037643},{"delta":0.8,"premium":1.5071907569433693,"strike":13.630139395427367,"iv":0.39964866714874175,"gamma":0.11706520612442656,"theta":-0.007585673732649404,"vega":0.008734113684220031,"rho":0.00811235975521089,"breakevenPct":2.695591264387625},{"delta":0.85,"premium":1.604775530148761,"strike":13.400528164355856,"iv":0.36328404548409915,"gamma":0.11058937744933883,"theta":-0.00578977593389805,"vega":0.00741566140199074,"rho":0.008625827681917258,"breakevenPct":1.7998893792714883},{"delta":0.9,"premium":1.7023603033541534,"strike":13.170916933284346,"iv":0.32691942381945643,"gamma":0.10411354877425108,"theta":-0.003993878135146692,"vega":0.006097209119761443,"rho":0.009139295608623626,"breakevenPct":0.9041874941553489}],"put":[{"delta":0.1,"premium":0.06547345415416087,"strike":13.15473454154161,"iv":0.3235594378364848,"gamma":0.12994520148688452,"theta":-0.0036423057614839824,"vega":0.006994713270004471,"rho":-0.0012983617994042113,"breakevenPct":11.199042826408094},{"delta":0.15,"premium":0.09952927439825399,"strike":13.49529274398254,"iv":0.30157739197166417,"gamma":0.18548702199982386,"theta":-0.0043504823281705325,"vega":0.009172508084668261,"rho":-0.0019354931653111404,"breakevenPct":9.11965081693158},{"delta":0.2,"premium":0.13358509464234714,"strike":13.835850946423472,"iv":0.27959534610684356,"gamma":0.24102884251276324,"theta":-0.005058658894857083,"vega":0.011350302899332053,"rho":-0.00257262453121807,"breakevenPct":7.040258807455064},{"delta":0.25,"premium":0.17817667536988688,"strike":14.075137800986365,"iv":0.2672192341166232,"gamma":0.27664371917609515,"theta":-0.005437568900493183,"vega":0.012693037423846823,"rho":-0.0032100156667931846,"breakevenPct":5.719395348599202},{"delta":0.3,"premium":0.23257180156657964,"strike":14.220191470844213,"iv":0.2637814621409922,"gamma":0.2937165361183638,"theta":-0.0055100957354221065,"vega":0.013258746736292428,"rho":-0.003847648518546032,"breakevenPct":5.104344170436688},{"delta":0.35,"premium":0.28696692776327243,"strike":14.36524514070206,"iv":0.2603436901653612,"gamma":0.31078935306063243,"theta":-0.00558262257035103,"vega":0.013824456048738032,"rho":-0.004485281370298879,"breakevenPct":4.489292992274174},{"delta":0.4,"premium":0.3413620539599652,"strike":14.510298810559908,"iv":0.2569059181897302,"gamma":0.3278621700029011,"theta":-0.005655149405279954,"vega":0.014390165361183637,"rho":-0.005122914222051728,"breakevenPct":3.874241814111659},{"delta":0.45,"premium":0.395757180156658,"strike":14.655352480417754,"iv":0.2534681462140992,"gamma":0.3449349869451697,"theta":-0.005727676240208877,"vega":0.014955874673629242,"rho":-0.005760547073804575,"breakevenPct":3.2591906359491447},{"delta":0.5,"premium":0.4501523063533508,"strike":14.800406150275602,"iv":0.25003037423846824,"gamma":0.36200780388743836,"theta":-0.005800203075137801,"vega":0.015521583986074847,"rho":-0.006398179925557423,"breakevenPct":2.6441394577866304},{"delta":0.55,"premium":0.5045474325500436,"strike":14.945459820133449,"iv":0.24659260226283725,"gamma":0.379080620829707,"theta":-0.005872729910066724,"vega":0.01608729329852045,"rho":-0.007035812777310271,"breakevenPct":2.0290882796241156},{"delta":0.6,"premium":1.5583333333333331,"strike":15.952380952380953,"iv":0.4512619047619047,"gamma":0.32344285714285714,"theta":-0.010395238095238093,"vega":0.015804761904761905,"rho":-0.008427803960321258,"breakevenPct":2.347031078374364},{"delta":0.65,"premium":3.21431623931624,"strike":17.47863247863248,"iv":0.7813290598290599,"gamma":0.22399230769230769,"theta":-0.017599145299145302,"vega":0.01501111111111111,"rho":-0.010274344394218562,"breakevenPct":3.2271625555207653},{"delta":0.7,"premium":4.8702991452991435,"strike":19.004884004884005,"iv":1.1113962148962144,"gamma":0.1245417582417584,"theta":-0.02480305250305249,"vega":0.014217460317460318,"rho":-0.012120884828115863,"breakevenPct":4.1072940326671645},{"delta":0.75,"premium":5.025000000000001,"strike":19.200000000000003,"iv":1.1199000000000003,"gamma":0.09091999999999996,"theta":-0.024420000000000004,"vega":0.01314,"rho":-0.012810915820672586,"breakevenPct":3.8331071913161443},{"delta":0.8,"premium":2.3669540229885038,"strike":16.901149425287354,"iv":0.5259344827586201,"gamma":0.18063264367816098,"theta":-0.009822298850574701,"vega":0.011530804597701148,"rho":-0.011334153262211898,"breakevenPct":1.3962320061136273},{"delta":0.85,"premium":1.808523654159869,"strike":16.495921696574225,"iv":0.3464115823817292,"gamma":0.1680923327895596,"theta":-0.0041,"vega":0.009610603588907016,"rho":-0.011468861261624642,"breakevenPct":0.3568653838917543},{"delta":0.9,"premium":3.326785714285711,"strike":18.02678571428571,"iv":0.5186991071428568,"gamma":0.08157500000000006,"theta":-0.004716071428571427,"vega":0.007283928571428573,"rho":-0.013212546720479673,"breakevenPct":0.2713704206241582}]},"raw":{"call":[{"delta":0.1,"premium":0.06255557071485451,"strike":17.49333151421746,"iv":0.39347628956721303,"gamma":0.13349996098707909,"theta":-0.00439965476643915,"vega":0.007045114543867515,"rho":0.0010396045340217487,"breakevenPct":19.10371156670497},{"delta":0.15,"premium":0.11508815905038436,"strike":16.334067992086535,"iv":0.32888443124135525,"gamma":0.2045902157212385,"theta":-0.006160659798599979,"vega":0.009621995484697964,"rho":0.0015403704746143393,"breakevenPct":11.595360591159565},{"delta":0.2,"premium":0.4276143924836005,"strike":18.93845327069667,"iv":0.9161557199623226,"gamma":0.12066595839978311,"theta":-0.020102072868276612,"vega":0.011439585256448432,"rho":0.0019269804860276708,"breakevenPct":31.38444818982545},{"delta":0.25,"premium":0.675,"strike":20.417616155675738,"iv":1.3101180879124144,"gamma":0.059564674670396604,"theta":-0.030050450290149175,"vega":0.013148148535845146,"rho":0.0023516961982840744,"breakevenPct":43.09780295573772},{"delta":0.3,"premium":0.675,"strike":17.79493426525922,"iv":0.9846717073092532,"gamma":0.0855685334339129,"theta":-0.02498870724212347,"vega":0.014407051069188475,"rho":0.0029208660859345132,"breakevenPct":25.304845761595796},{"delta":0.35,"premium":0.7090051676673561,"strike":16.72795865866115,"iv":0.830402655106376,"gamma":0.10808921760024898,"theta":-0.022241712146646813,"vega":0.015170278962471992,"rho":0.003466445038515504,"breakevenPct":18.296905198972237},{"delta":0.4,"premium":0.7801966087789725,"strike":16.15842712976822,"iv":0.7599337509843008,"gamma":0.12378163104776085,"theta":-0.020942532137864078,"vega":0.01564151200054978,"rho":0.003988055145952944,"breakevenPct":14.916036218094934},{"delta":0.45,"premium":0.8513880498905887,"strike":15.58889560087529,"iv":0.6894648468622258,"gamma":0.13947404449527273,"theta":-0.019643352129081346,"vega":0.016112745038627568,"rho":0.004509665253390385,"breakevenPct":11.535167237217635},{"delta":0.5,"premium":0.9225794910022049,"strike":15.01936407198236,"iv":0.6189959427401506,"gamma":0.1551664579427846,"theta":-0.018344172120298614,"vega":0.016583978076705357,"rho":0.005031275360827824,"breakevenPct":8.154298256340336},{"delta":0.55,"premium":1.0192668909164087,"strike":14.77819555078492,"iv":0.5814717754719552,"gamma":0.14944434949986524,"theta":-0.01656516272640619,"vega":0.015326375095366503,"rho":0.005545020121679049,"breakevenPct":7.174100689968316},{"delta":0.6,"premium":1.1168516641218007,"strike":14.54858431971341,"iv":0.5451071538073126,"gamma":0.1429685208247775,"theta":-0.014769264927654834,"vega":0.01400792281313721,"rho":0.006058488048385416,"breakevenPct":6.278398804852179},{"delta":0.65,"premium":1.2144364373271928,"strike":14.318973088641899,"iv":0.5087425321426698,"gamma":0.1364926921496898,"theta":-0.012973367128903476,"vega":0.012689470530907914,"rho":0.006571955975091785,"breakevenPct":5.38269691973604},{"delta":0.7,"premium":1.3120212105325848,"strike":14.089361857570388,"iv":0.47237791047802724,"gamma":0.13001686347460206,"theta":-0.011177469330152122,"vega":0.011371018248678623,"rho":0.007085423901798153,"breakevenPct":4.486995034619904},{"delta":0.75,"premium":1.409605983737977,"strike":13.859750626498878,"iv":0.4360132888133845,"gamma":0.12354103479951431,"theta":-0.009381571531400762,"vega":0.010052565966449326,"rho":0.007598891828504522,"breakevenPct":3.5912931495037643},{"delta":0.8,"premium":1.5071907569433693,"strike":13.630139395427367,"iv":0.39964866714874175,"gamma":0.11706520612442656,"theta":-0.007585673732649404,"vega":0.008734113684220031,"rho":0.00811235975521089,"breakevenPct":2.695591264387625},{"delta":0.85,"premium":1.604775530148761,"strike":13.400528164355856,"iv":0.36328404548409915,"gamma":0.11058937744933883,"theta":-0.00578977593389805,"vega":0.00741566140199074,"rho":0.008625827681917258,"breakevenPct":1.7998893792714883},{"delta":0.9,"premium":1.7023603033541534,"strike":13.170916933284346,"iv":0.32691942381945643,"gamma":0.10411354877425108,"theta":-0.003993878135146692,"vega":0.006097209119761443,"rho":0.009139295608623626,"breakevenPct":0.9041874941553489}],"put":[{"delta":0.1,"premium":0.06547345415416087,"strike":13.15473454154161,"iv":0.3235594378364848,"gamma":0.12994520148688452,"theta":-0.0036423057614839824,"vega":0.006994713270004471,"rho":-0.0012983617994042113,"breakevenPct":11.199042826408094},{"delta":0.15,"premium":0.09952927439825399,"strike":13.49529274398254,"iv":0.30157739197166417,"gamma":0.18548702199982386,"theta":-0.0043504823281705325,"vega":0.009172508084668261,"rho":-0.0019354931653111404,"breakevenPct":9.11965081693158},{"delta":0.2,"premium":0.13358509464234714,"strike":13.835850946423472,"iv":0.27959534610684356,"gamma":0.24102884251276324,"theta":-0.005058658894857083,"vega":0.011350302899332053,"rho":-0.00257262453121807,"breakevenPct":7.040258807455064},{"delta":0.25,"premium":0.17817667536988688,"strike":14.075137800986365,"iv":0.2672192341166232,"gamma":0.27664371917609515,"theta":-0.005437568900493183,"vega":0.012693037423846823,"rho":-0.0032100156667931846,"breakevenPct":5.719395348599202},{"delta":0.3,"premium":0.23257180156657964,"strike":14.220191470844213,"iv":0.2637814621409922,"gamma":0.2937165361183638,"theta":-0.0055100957354221065,"vega":0.013258746736292428,"rho":-0.003847648518546032,"breakevenPct":5.104344170436688},{"delta":0.35,"premium":0.28696692776327243,"strike":14.36524514070206,"iv":0.2603436901653612,"gamma":0.31078935306063243,"theta":-0.00558262257035103,"vega":0.013824456048738032,"rho":-0.004485281370298879,"breakevenPct":4.489292992274174},{"delta":0.4,"premium":0.3413620539599652,"strike":14.510298810559908,"iv":0.2569059181897302,"gamma":0.3278621700029011,"theta":-0.005655149405279954,"vega":0.014390165361183637,"rho":-0.005122914222051728,"breakevenPct":3.874241814111659},{"delta":0.45,"premium":0.395757180156658,"strike":14.655352480417754,"iv":0.2534681462140992,"gamma":0.3449349869451697,"theta":-0.005727676240208877,"vega":0.014955874673629242,"rho":-0.005760547073804575,"breakevenPct":3.2591906359491447},{"delta":0.5,"premium":0.4501523063533508,"strike":14.800406150275602,"iv":0.25003037423846824,"gamma":0.36200780388743836,"theta":-0.005800203075137801,"vega":0.015521583986074847,"rho":-0.006398179925557423,"breakevenPct":2.6441394577866304},{"delta":0.55,"premium":0.5045474325500436,"strike":14.945459820133449,"iv":0.24659260226283725,"gamma":0.379080620829707,"theta":-0.005872729910066724,"vega":0.01608729329852045,"rho":-0.007035812777310271,"breakevenPct":2.0290882796241156},{"delta":0.6,"premium":1.5583333333333331,"strike":15.952380952380953,"iv":0.4512619047619047,"gamma":0.32344285714285714,"theta":-0.010395238095238093,"vega":0.015804761904761905,"rho":-0.008427803960321258,"breakevenPct":2.347031078374364},{"delta":0.65,"premium":3.21431623931624,"strike":17.47863247863248,"iv":0.7813290598290599,"gamma":0.22399230769230769,"theta":-0.017599145299145302,"vega":0.01501111111111111,"rho":-0.010274344394218562,"breakevenPct":3.2271625555207653},{"delta":0.7,"premium":4.8702991452991435,"strike":19.004884004884005,"iv":1.1113962148962144,"gamma":0.1245417582417584,"theta":-0.02480305250305249,"vega":0.014217460317460318,"rho":-0.012120884828115863,"breakevenPct":4.1072940326671645},{"delta":0.75,"premium":5.025000000000001,"strike":19.200000000000003,"iv":1.1199000000000003,"gamma":0.09091999999999996,"theta":-0.024420000000000004,"vega":0.01314,"rho":-0.012810915820672586,"breakevenPct":3.8331071913161443},{"delta":0.8,"premium":2.3669540229885038,"strike":16.901149425287354,"iv":0.5259344827586201,"gamma":0.18063264367816098,"theta":-0.009822298850574701,"vega":0.011530804597701148,"rho":-0.011334153262211898,"breakevenPct":1.3962320061136273},{"delta":0.85,"premium":1.808523654159869,"strike":16.495921696574225,"iv":0.3464115823817292,"gamma":0.1680923327895596,"theta":-0.0041,"vega":0.009610603588907016,"rho":-0.011468861261624642,"breakevenPct":0.3568653838917543},{"delta":0.9,"premium":3.326785714285711,"strike":18.02678571428571,"iv":0.5186991071428568,"gamma":0.08157500000000006,"theta":-0.004716071428571427,"vega":0.007283928571428573,"rho":-0.013212546720479673,"breakevenPct":0.2713704206241582}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}