{"symbol":"ASEA","url":"https://intraalpha.com/companies/ASEA","capturedAt":"2026-10-24T12:19:38.786Z","state":"ready","quote":{"symbol":"ASEA","last_price":20.1501,"prev_close":20.11,"regular_close":20.1501,"change":0.0401,"change_pct":0.1994,"regular_change":0.0401,"regular_change_pct":0.1994,"extended_change":0,"extended_change_pct":0,"bid":19.44,"ask":21.99,"bid_size":200,"ask_size":100,"volume":12839,"vwap":20.141561,"open":20.04,"high":20.21,"low":20.03,"close":20.1501,"trade_count":122,"last_trade_at":"2026-10-24T00:00:00.167642909Z","last_quote_at":"2026-10-23T23:37:00.516847113Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T08:19:28.558387375-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":100700000,"net_expense_ratio":0.0065,"portfolio_turnover":0.09,"dividend_yield":0.0314,"inception_date":"2011-02-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T12:19:38.529470+00:00"},"optionObservedAt":"2026-10-23T19:55:01.878Z","bars":[{"c":19.9,"h":19.905,"l":19.84,"n":11,"o":19.9,"t":"2026-10-19T13:30:00Z","v":2127,"vw":19.888989},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-19T14:00:00Z","v":101,"vw":19.915},{"c":19.8892,"h":19.8892,"l":19.8892,"n":2,"o":19.8892,"t":"2026-10-19T14:45:00Z","v":455,"vw":19.8892},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-19T14:50:00Z","v":464,"vw":19.87},{"c":19.905,"h":19.905,"l":19.905,"n":2,"o":19.905,"t":"2026-10-19T15:00:00Z","v":118,"vw":19.905},{"c":19.871,"h":19.871,"l":19.871,"n":1,"o":19.871,"t":"2026-10-19T15:30:00Z","v":100,"vw":19.871},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-19T15:55:00Z","v":100,"vw":19.92},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-19T16:10:00Z","v":237,"vw":19.94},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-19T16:30:00Z","v":206,"vw":19.87},{"c":19.94,"h":19.94,"l":19.94,"n":5,"o":19.94,"t":"2026-10-19T16:40:00Z","v":582,"vw":19.94},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-19T16:45:00Z","v":100,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-19T16:50:00Z","v":387,"vw":19.91},{"c":19.925,"h":19.925,"l":19.925,"n":3,"o":19.925,"t":"2026-10-19T16:55:00Z","v":700,"vw":19.925},{"c":19.93,"h":19.93,"l":19.93,"n":8,"o":19.93,"t":"2026-10-19T17:00:00Z","v":1686,"vw":19.93},{"c":19.885,"h":19.93,"l":19.885,"n":7,"o":19.92,"t":"2026-10-19T17:05:00Z","v":979,"vw":19.907492},{"c":19.885,"h":19.885,"l":19.885,"n":2,"o":19.885,"t":"2026-10-19T17:10:00Z","v":247,"vw":19.885},{"c":19.915,"h":19.915,"l":19.915,"n":6,"o":19.915,"t":"2026-10-19T17:20:00Z","v":373,"vw":19.915},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-10-19T17:25:00Z","v":401,"vw":19.92},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-19T17:30:00Z","v":166,"vw":19.915},{"c":19.93,"h":19.93,"l":19.92,"n":5,"o":19.92,"t":"2026-10-19T17:40:00Z","v":438,"vw":19.9225},{"c":19.9399,"h":19.9399,"l":19.9399,"n":1,"o":19.9399,"t":"2026-10-19T17:45:00Z","v":156,"vw":19.9399},{"c":19.915,"h":19.915,"l":19.915,"n":3,"o":19.915,"t":"2026-10-19T18:05:00Z","v":194,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-19T18:25:00Z","v":283,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":3,"o":19.915,"t":"2026-10-19T18:30:00Z","v":265,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-19T18:35:00Z","v":501,"vw":19.91},{"c":19.92,"h":19.92,"l":19.91,"n":3,"o":19.91,"t":"2026-10-19T18:40:00Z","v":437,"vw":19.915},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-19T19:10:00Z","v":394,"vw":19.9},{"c":19.9,"h":19.9,"l":19.87,"n":5,"o":19.9,"t":"2026-10-19T19:30:00Z","v":600,"vw":19.895},{"c":19.9299,"h":19.9299,"l":19.9299,"n":2,"o":19.9299,"t":"2026-10-19T19:40:00Z","v":184,"vw":19.9299},{"c":20.03,"h":20.39,"l":20.03,"n":28,"o":20.04,"t":"2026-10-20T13:30:00Z","v":11161,"vw":20.225852},{"c":20.04,"h":20.04,"l":20.04,"n":4,"o":20.04,"t":"2026-10-20T13:35:00Z","v":301,"vw":20.04},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-20T13:40:00Z","v":100,"vw":20.09},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-20T13:55:00Z","v":285,"vw":20.13},{"c":20.17,"h":20.18,"l":20.17,"n":3,"o":20.18,"t":"2026-10-20T14:55:00Z","v":228,"vw":20.175},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-20T15:05:00Z","v":215,"vw":20.08},{"c":20.0801,"h":20.0801,"l":20.0801,"n":2,"o":20.0801,"t":"2026-10-20T15:15:00Z","v":701,"vw":20.0801},{"c":20.1205,"h":20.1205,"l":20.1205,"n":1,"o":20.1205,"t":"2026-10-20T16:45:00Z","v":193,"vw":20.1205},{"c":20.1197,"h":20.1197,"l":20.1197,"n":4,"o":20.1197,"t":"2026-10-20T17:00:00Z","v":176,"vw":20.1197},{"c":20.115,"h":20.115,"l":20.115,"n":1,"o":20.115,"t":"2026-10-20T17:35:00Z","v":189,"vw":20.115},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-20T17:50:00Z","v":158,"vw":20.08},{"c":20.099,"h":20.099,"l":20.099,"n":5,"o":20.099,"t":"2026-10-20T18:05:00Z","v":139,"vw":20.099},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T18:30:00Z","v":241,"vw":20.07},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-20T18:40:00Z","v":206,"vw":20.07},{"c":20.105,"h":20.105,"l":20.105,"n":1,"o":20.105,"t":"2026-10-20T18:45:00Z","v":1000,"vw":20.105},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-20T19:35:00Z","v":110,"vw":20.11},{"c":20.072,"h":20.072,"l":20.072,"n":1,"o":20.072,"t":"2026-10-20T20:50:00Z","v":148,"vw":20.072},{"c":20.2,"h":20.2057,"l":20.1999,"n":38,"o":20.2,"t":"2026-10-21T13:50:00Z","v":2440,"vw":20.200348},{"c":20.1899,"h":20.22,"l":20.18,"n":17,"o":20.19,"t":"2026-10-21T14:00:00Z","v":1177,"vw":20.194133},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-21T14:05:00Z","v":392,"vw":20.17},{"c":20.1699,"h":20.18,"l":20.1699,"n":10,"o":20.17,"t":"2026-10-21T14:10:00Z","v":477,"vw":20.172694},{"c":20.14,"h":20.14,"l":20.13,"n":2,"o":20.13,"t":"2026-10-21T14:20:00Z","v":4115,"vw":20.130279},{"c":20.1512,"h":20.1512,"l":20.1512,"n":1,"o":20.1512,"t":"2026-10-21T14:35:00Z","v":496,"vw":20.1512},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-21T14:45:00Z","v":667,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T15:00:00Z","v":150,"vw":20.15},{"c":20.13,"h":20.13,"l":20.12,"n":14,"o":20.13,"t":"2026-10-21T15:15:00Z","v":1028,"vw":20.124944},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T15:25:00Z","v":200,"vw":20.15},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T15:45:00Z","v":100,"vw":20.2},{"c":20.0906,"h":20.0906,"l":20.0906,"n":1,"o":20.0906,"t":"2026-10-21T16:30:00Z","v":1578,"vw":20.0906},{"c":20.1001,"h":20.1001,"l":20.1001,"n":1,"o":20.1001,"t":"2026-10-21T18:05:00Z","v":180,"vw":20.1001},{"c":20.07,"h":20.08,"l":20.05,"n":11,"o":20.08,"t":"2026-10-22T13:25:00Z","v":1150,"vw":20.06105},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-22T13:30:00Z","v":6671,"vw":20.08},{"c":20.3,"h":20.3,"l":20.23,"n":8,"o":20.26,"t":"2026-10-22T13:40:00Z","v":645,"vw":20.277987},{"c":20.254,"h":20.254,"l":20.254,"n":1,"o":20.254,"t":"2026-10-22T13:45:00Z","v":300,"vw":20.254},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-22T13:50:00Z","v":177,"vw":20.21},{"c":20.2599,"h":20.2599,"l":20.2599,"n":1,"o":20.2599,"t":"2026-10-22T15:20:00Z","v":1500,"vw":20.2599},{"c":20.1002,"h":20.1002,"l":20.1,"n":2,"o":20.1,"t":"2026-10-22T16:25:00Z","v":330,"vw":20.1001},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-22T17:40:00Z","v":100,"vw":20.15},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-22T18:00:00Z","v":511,"vw":20.16},{"c":20.11,"h":20.1668,"l":20.11,"n":2,"o":20.1668,"t":"2026-10-22T18:10:00Z","v":600,"vw":20.157333},{"c":20.18,"h":20.21,"l":20.11,"n":4,"o":20.11,"t":"2026-10-22T18:30:00Z","v":743,"vw":20.165182},{"c":20.13,"h":20.24,"l":20.13,"n":6,"o":20.23,"t":"2026-10-22T19:20:00Z","v":643,"vw":20.198345},{"c":20.24,"h":20.24,"l":20.2,"n":5,"o":20.2,"t":"2026-10-22T19:30:00Z","v":550,"vw":20.222},{"c":20.11,"h":20.26,"l":20.11,"n":2,"o":20.26,"t":"2026-10-22T19:35:00Z","v":287,"vw":20.207735},{"c":20.2382,"h":20.2382,"l":20.2382,"n":3,"o":20.2382,"t":"2026-10-22T19:50:00Z","v":152,"vw":20.2382},{"c":20.22,"h":20.22,"l":20.18,"n":10,"o":20.201,"t":"2026-10-22T19:55:00Z","v":686,"vw":20.202473},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-22T20:00:00Z","v":698,"vw":20.11},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-22T20:45:00Z","v":100,"vw":20.09},{"c":20.04,"h":20.04,"l":20.04,"n":4,"o":20.04,"t":"2026-10-23T13:30:00Z","v":168,"vw":20.04},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-23T13:40:00Z","v":904,"vw":20.11},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-23T14:00:00Z","v":860,"vw":20.13},{"c":20.03,"h":20.05,"l":20.03,"n":8,"o":20.05,"t":"2026-10-23T14:05:00Z","v":1588,"vw":20.037574},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-23T14:20:00Z","v":2624,"vw":20.21},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-23T14:50:00Z","v":1300,"vw":20.14},{"c":20.06,"h":20.06,"l":20.06,"n":6,"o":20.06,"t":"2026-10-23T14:55:00Z","v":894,"vw":20.06},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-23T17:05:00Z","v":498,"vw":20.12},{"c":20.114,"h":20.114,"l":20.114,"n":1,"o":20.114,"t":"2026-10-23T18:55:00Z","v":250,"vw":20.114},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-23T19:00:00Z","v":2500,"vw":20.2},{"c":20.1,"h":20.11,"l":20.1,"n":8,"o":20.11,"t":"2026-10-23T19:30:00Z","v":452,"vw":20.105}],"history":[{"c":17.1567,"h":17.16,"l":17.0601,"n":229,"o":17.08,"t":"2024-10-22T04:00:00Z","v":38810,"vw":17.126037},{"c":16.94,"h":17.08,"l":16.83,"n":455,"o":17.05,"t":"2024-10-23T04:00:00Z","v":65802,"vw":16.965377},{"c":16.96,"h":17.0599,"l":16.8901,"n":100,"o":16.8901,"t":"2024-10-24T04:00:00Z","v":16135,"vw":16.940566},{"c":16.96,"h":17.03,"l":16.9125,"n":104,"o":16.99,"t":"2024-10-25T04:00:00Z","v":48297,"vw":16.991334},{"c":16.82,"h":16.9,"l":16.75,"n":262,"o":16.87,"t":"2024-10-28T04:00:00Z","v":390721,"vw":16.757442},{"c":16.63,"h":16.77,"l":16.61,"n":387,"o":16.77,"t":"2024-10-29T04:00:00Z","v":150946,"vw":16.691372},{"c":16.67,"h":16.7,"l":16.54,"n":267,"o":16.59,"t":"2024-10-30T04:00:00Z","v":29166,"vw":16.644739},{"c":16.65,"h":16.71,"l":16.503,"n":146,"o":16.71,"t":"2024-10-31T04:00:00Z","v":22970,"vw":16.590069},{"c":16.58,"h":16.66,"l":16.536,"n":218,"o":16.66,"t":"2024-11-01T04:00:00Z","v":28604,"vw":16.603768},{"c":16.71,"h":16.7594,"l":16.65,"n":142,"o":16.71,"t":"2024-11-04T05:00:00Z","v":10137,"vw":16.683222},{"c":16.92,"h":16.92,"l":16.7727,"n":169,"o":16.85,"t":"2024-11-05T05:00:00Z","v":7918,"vw":16.854155},{"c":16.5368,"h":16.6,"l":16.47,"n":116,"o":16.54,"t":"2024-11-06T05:00:00Z","v":12888,"vw":16.528708},{"c":16.98,"h":17.03,"l":16.8111,"n":424,"o":16.86,"t":"2024-11-07T05:00:00Z","v":47122,"vw":16.936045},{"c":16.9344,"h":16.98,"l":16.845,"n":151,"o":16.98,"t":"2024-11-08T05:00:00Z","v":17525,"vw":16.928194},{"c":16.85,"h":16.87,"l":16.73,"n":226,"o":16.81,"t":"2024-11-11T05:00:00Z","v":84362,"vw":16.816892},{"c":16.5449,"h":16.7,"l":16.5,"n":150,"o":16.68,"t":"2024-11-12T05:00:00Z","v":11238,"vw":16.608928},{"c":16.665,"h":16.72,"l":16.6101,"n":111,"o":16.72,"t":"2024-11-13T05:00:00Z","v":9199,"vw":16.655466},{"c":16.57,"h":16.67,"l":16.57,"n":137,"o":16.67,"t":"2024-11-14T05:00:00Z","v":4644,"vw":16.619025},{"c":16.6497,"h":16.66,"l":16.58,"n":85,"o":16.66,"t":"2024-11-15T05:00:00Z","v":2153,"vw":16.610048},{"c":16.7949,"h":16.8,"l":16.65,"n":167,"o":16.71,"t":"2024-11-18T05:00:00Z","v":20772,"vw":16.755922},{"c":16.87,"h":16.87,"l":16.71,"n":107,"o":16.81,"t":"2024-11-19T05:00:00Z","v":11592,"vw":16.795771},{"c":16.67,"h":16.84,"l":16.6,"n":150,"o":16.84,"t":"2024-11-20T05:00:00Z","v":18035,"vw":16.667425},{"c":16.62,"h":16.62,"l":16.57,"n":163,"o":16.62,"t":"2024-11-21T05:00:00Z","v":9606,"vw":16.590694},{"c":16.57,"h":16.65,"l":16.55,"n":994,"o":16.6,"t":"2024-11-22T05:00:00Z","v":135866,"vw":16.595643},{"c":16.63,"h":16.8082,"l":16.63,"n":166,"o":16.75,"t":"2024-11-25T05:00:00Z","v":20600,"vw":16.694007},{"c":16.53,"h":16.62,"l":16.45,"n":324,"o":16.58,"t":"2024-11-26T05:00:00Z","v":122462,"vw":16.556813},{"c":16.6,"h":16.6526,"l":16.5001,"n":420,"o":16.6526,"t":"2024-11-27T05:00:00Z","v":29935,"vw":16.607501},{"c":16.699,"h":16.7299,"l":16.6096,"n":141,"o":16.6604,"t":"2024-11-29T05:00:00Z","v":6156,"vw":16.671606},{"c":16.595,"h":16.6,"l":16.46,"n":164,"o":16.56,"t":"2024-12-02T05:00:00Z","v":20396,"vw":16.519556},{"c":16.84,"h":16.84,"l":16.65,"n":134,"o":16.65,"t":"2024-12-03T05:00:00Z","v":16376,"vw":16.740624},{"c":16.83,"h":16.92,"l":16.83,"n":102,"o":16.89,"t":"2024-12-04T05:00:00Z","v":25727,"vw":16.857591},{"c":17,"h":17,"l":16.88,"n":200,"o":16.97,"t":"2024-12-05T05:00:00Z","v":17344,"vw":16.954693},{"c":16.834,"h":16.938,"l":16.83,"n":86,"o":16.88,"t":"2024-12-06T05:00:00Z","v":6719,"vw":16.862279},{"c":16.99,"h":17.04,"l":16.89,"n":156,"o":16.95,"t":"2024-12-09T05:00:00Z","v":17049,"vw":16.984601},{"c":16.8978,"h":17.04,"l":16.89,"n":149,"o":17.01,"t":"2024-12-10T05:00:00Z","v":6447,"vw":16.960737},{"c":16.9305,"h":17,"l":16.9001,"n":169,"o":16.9001,"t":"2024-12-11T05:00:00Z","v":8034,"vw":16.915901},{"c":16.68,"h":16.82,"l":16.65,"n":489,"o":16.82,"t":"2024-12-12T05:00:00Z","v":59110,"vw":16.72032},{"c":16.67,"h":16.73,"l":16.64,"n":102,"o":16.73,"t":"2024-12-13T05:00:00Z","v":36305,"vw":16.664782},{"c":16.68,"h":16.71,"l":16.61,"n":216,"o":16.71,"t":"2024-12-16T05:00:00Z","v":11960,"vw":16.643842},{"c":16.45,"h":16.4829,"l":16.3839,"n":152,"o":16.41,"t":"2024-12-17T05:00:00Z","v":8935,"vw":16.422077},{"c":15.95,"h":16.39,"l":15.92,"n":337,"o":16.39,"t":"2024-12-18T05:00:00Z","v":42737,"vw":16.124413},{"c":15.95,"h":16.07,"l":15.92,"n":309,"o":16.07,"t":"2024-12-19T05:00:00Z","v":26280,"vw":15.977893},{"c":16.1387,"h":16.1599,"l":15.951,"n":159,"o":15.98,"t":"2024-12-20T05:00:00Z","v":114517,"vw":16.022327},{"c":16.221,"h":16.23,"l":16.13,"n":141,"o":16.15,"t":"2024-12-23T05:00:00Z","v":12888,"vw":16.170661},{"c":16.2932,"h":16.32,"l":16.25,"n":55,"o":16.31,"t":"2024-12-24T05:00:00Z","v":5866,"vw":16.305833},{"c":16.295,"h":16.42,"l":16.28,"n":79,"o":16.42,"t":"2024-12-26T05:00:00Z","v":8164,"vw":16.314062},{"c":16.32,"h":16.3399,"l":16.2891,"n":55,"o":16.32,"t":"2024-12-27T05:00:00Z","v":5111,"vw":16.315423},{"c":16.0219,"h":16.1,"l":15.96,"n":240,"o":16.08,"t":"2024-12-30T05:00:00Z","v":31679,"vw":16.039614},{"c":15.946,"h":16.0548,"l":15.94,"n":158,"o":16.04,"t":"2024-12-31T05:00:00Z","v":20835,"vw":15.979661},{"c":15.9746,"h":16.12,"l":15.93,"n":299,"o":16.08,"t":"2025-01-02T05:00:00Z","v":28676,"vw":15.996904},{"c":16.0251,"h":16.06,"l":15.98,"n":72,"o":16.02,"t":"2025-01-03T05:00:00Z","v":5914,"vw":16.0142},{"c":16.0152,"h":16.08,"l":16,"n":175,"o":16.08,"t":"2025-01-06T05:00:00Z","v":10692,"vw":16.050532},{"c":16.0161,"h":16.13,"l":16.0161,"n":108,"o":16.12,"t":"2025-01-07T05:00:00Z","v":7741,"vw":16.066591},{"c":16.1438,"h":16.16,"l":16.01,"n":210,"o":16.04,"t":"2025-01-08T05:00:00Z","v":748588,"vw":16.128625},{"c":15.8268,"h":15.98,"l":15.8,"n":254,"o":15.98,"t":"2025-01-10T05:00:00Z","v":33663,"vw":15.831117},{"c":15.74,"h":15.8099,"l":15.73,"n":133,"o":15.73,"t":"2025-01-13T05:00:00Z","v":27747,"vw":15.75072},{"c":15.6582,"h":15.78,"l":15.63,"n":1062,"o":15.78,"t":"2025-01-14T05:00:00Z","v":28621,"vw":15.666503},{"c":15.9303,"h":15.98,"l":15.85,"n":146,"o":15.9371,"t":"2025-01-15T05:00:00Z","v":26177,"vw":15.914951},{"c":15.77,"h":15.92,"l":15.77,"n":184,"o":15.89,"t":"2025-01-16T05:00:00Z","v":19823,"vw":15.832135},{"c":15.98,"h":16,"l":15.89,"n":99,"o":15.89,"t":"2025-01-17T05:00:00Z","v":10148,"vw":15.972261},{"c":16.0705,"h":16.1429,"l":16.02,"n":254,"o":16.02,"t":"2025-01-21T05:00:00Z","v":31488,"vw":16.073994},{"c":16.18,"h":16.2114,"l":16.11,"n":197,"o":16.2087,"t":"2025-01-22T05:00:00Z","v":12766,"vw":16.185337},{"c":16.1851,"h":16.23,"l":16.14,"n":98,"o":16.19,"t":"2025-01-23T05:00:00Z","v":10698,"vw":16.211683},{"c":16.24,"h":16.28,"l":16.1908,"n":96,"o":16.22,"t":"2025-01-24T05:00:00Z","v":6240,"vw":16.250625},{"c":16.2,"h":16.24,"l":16.13,"n":120,"o":16.17,"t":"2025-01-27T05:00:00Z","v":15087,"vw":16.165371},{"c":16.2,"h":16.2,"l":16.12,"n":96,"o":16.16,"t":"2025-01-28T05:00:00Z","v":68882,"vw":16.177227},{"c":16.22,"h":16.27,"l":16.1517,"n":153,"o":16.22,"t":"2025-01-29T05:00:00Z","v":9327,"vw":16.216859},{"c":16.26,"h":16.27,"l":16.17,"n":232,"o":16.185,"t":"2025-01-30T05:00:00Z","v":42350,"vw":16.232701},{"c":15.96,"h":16.2,"l":15.94,"n":223,"o":16.18,"t":"2025-01-31T05:00:00Z","v":40748,"vw":16.090214},{"c":15.99,"h":16.0093,"l":15.83,"n":202,"o":15.9,"t":"2025-02-03T05:00:00Z","v":23137,"vw":15.938173},{"c":16.125,"h":16.31,"l":16.0496,"n":189,"o":16.31,"t":"2025-02-04T05:00:00Z","v":23558,"vw":16.123564},{"c":16.08,"h":16.09,"l":16.0313,"n":129,"o":16.07,"t":"2025-02-05T05:00:00Z","v":14905,"vw":16.071114},{"c":15.87,"h":15.87,"l":15.8099,"n":312,"o":15.87,"t":"2025-02-06T05:00:00Z","v":42838,"vw":15.839141},{"c":15.93,"h":16.04,"l":15.84,"n":186,"o":16.04,"t":"2025-02-07T05:00:00Z","v":14928,"vw":15.965577},{"c":15.87,"h":15.96,"l":15.86,"n":214,"o":15.96,"t":"2025-02-10T05:00:00Z","v":55722,"vw":15.892452},{"c":15.79,"h":15.805,"l":15.74,"n":461,"o":15.79,"t":"2025-02-11T05:00:00Z","v":36061,"vw":15.776772},{"c":15.88,"h":15.9599,"l":15.79,"n":120,"o":15.8,"t":"2025-02-12T05:00:00Z","v":24937,"vw":15.888523},{"c":16.05,"h":16.07,"l":15.8408,"n":216,"o":15.91,"t":"2025-02-13T05:00:00Z","v":35002,"vw":16.003961},{"c":16.09,"h":16.1,"l":15.99,"n":1248,"o":16.02,"t":"2025-02-14T05:00:00Z","v":70047,"vw":16.051104},{"c":16.14,"h":16.21,"l":16.1,"n":401,"o":16.14,"t":"2025-02-18T05:00:00Z","v":26726,"vw":16.152977},{"c":16.0278,"h":16.0683,"l":15.995,"n":171,"o":16.03,"t":"2025-02-19T05:00:00Z","v":16220,"vw":16.037699},{"c":16.08,"h":16.17,"l":16.01,"n":398,"o":16.06,"t":"2025-02-20T05:00:00Z","v":44348,"vw":16.077793},{"c":15.95,"h":16.1367,"l":15.95,"n":104,"o":16.05,"t":"2025-02-21T05:00:00Z","v":9730,"vw":16.039462},{"c":15.89,"h":16.03,"l":15.89,"n":165,"o":16.02,"t":"2025-02-24T05:00:00Z","v":21021,"vw":15.984544},{"c":15.8699,"h":15.9086,"l":15.8008,"n":101,"o":15.9,"t":"2025-02-25T05:00:00Z","v":9942,"vw":15.850884},{"c":15.91,"h":15.94,"l":15.88,"n":108,"o":15.88,"t":"2025-02-26T05:00:00Z","v":5539,"vw":15.918209},{"c":15.576,"h":15.785,"l":15.56,"n":548,"o":15.75,"t":"2025-02-27T05:00:00Z","v":69980,"vw":15.656828},{"c":15.46,"h":15.54,"l":15.4201,"n":153,"o":15.54,"t":"2025-02-28T05:00:00Z","v":21327,"vw":15.459118},{"c":15.5769,"h":15.76,"l":15.5587,"n":260,"o":15.6,"t":"2025-03-03T05:00:00Z","v":16210,"vw":15.645104},{"c":15.57,"h":15.65,"l":15.46,"n":282,"o":15.56,"t":"2025-03-04T05:00:00Z","v":18637,"vw":15.535919},{"c":15.93,"h":15.98,"l":15.8,"n":240,"o":15.8,"t":"2025-03-05T05:00:00Z","v":18952,"vw":15.893928},{"c":15.8,"h":15.9,"l":15.771,"n":204,"o":15.9,"t":"2025-03-06T05:00:00Z","v":36447,"vw":15.860438},{"c":15.9056,"h":15.91,"l":15.75,"n":877,"o":15.83,"t":"2025-03-07T05:00:00Z","v":25084,"vw":15.840095},{"c":15.574,"h":15.74,"l":15.53,"n":229,"o":15.69,"t":"2025-03-10T04:00:00Z","v":9675,"vw":15.660647},{"c":15.42,"h":15.492,"l":15.34,"n":384,"o":15.48,"t":"2025-03-11T04:00:00Z","v":30707,"vw":15.403271},{"c":15.4401,"h":15.47,"l":15.3801,"n":227,"o":15.44,"t":"2025-03-12T04:00:00Z","v":5569,"vw":15.43328},{"c":15.4829,"h":15.49,"l":15.4,"n":116,"o":15.43,"t":"2025-03-13T04:00:00Z","v":5111,"vw":15.455261},{"c":15.57,"h":15.6295,"l":15.53,"n":137,"o":15.55,"t":"2025-03-14T04:00:00Z","v":14539,"vw":15.571766},{"c":15.71,"h":15.76,"l":15.6101,"n":234,"o":15.65,"t":"2025-03-17T04:00:00Z","v":27276,"vw":15.686083},{"c":15.59,"h":15.6499,"l":15.55,"n":153,"o":15.62,"t":"2025-03-18T04:00:00Z","v":12429,"vw":15.581592},{"c":15.62,"h":15.7,"l":15.56,"n":400,"o":15.61,"t":"2025-03-19T04:00:00Z","v":8985,"vw":15.58226},{"c":15.52,"h":15.56,"l":15.48,"n":172,"o":15.5,"t":"2025-03-20T04:00:00Z","v":5930,"vw":15.520578},{"c":15.5,"h":15.58,"l":15.47,"n":169,"o":15.51,"t":"2025-03-21T04:00:00Z","v":9386,"vw":15.526346},{"c":15.45,"h":15.5699,"l":15.45,"n":320,"o":15.48,"t":"2025-03-24T04:00:00Z","v":45001,"vw":15.491921},{"c":15.69,"h":15.7191,"l":15.56,"n":508,"o":15.69,"t":"2025-03-25T04:00:00Z","v":48365,"vw":15.665664},{"c":15.7868,"h":16,"l":15.76,"n":144,"o":15.78,"t":"2025-03-26T04:00:00Z","v":17829,"vw":15.792885},{"c":15.88,"h":15.9299,"l":15.81,"n":411,"o":15.81,"t":"2025-03-27T04:00:00Z","v":38999,"vw":15.872231},{"c":15.71,"h":15.77,"l":15.7015,"n":371,"o":15.77,"t":"2025-03-28T04:00:00Z","v":29761,"vw":15.73561},{"c":15.67,"h":15.7,"l":15.52,"n":102,"o":15.57,"t":"2025-03-31T04:00:00Z","v":9579,"vw":15.594535},{"c":15.7,"h":15.7,"l":15.58,"n":145,"o":15.58,"t":"2025-04-01T04:00:00Z","v":11172,"vw":15.620253},{"c":15.75,"h":15.75,"l":15.7037,"n":80,"o":15.7037,"t":"2025-04-02T04:00:00Z","v":4922,"vw":15.723192},{"c":15.4758,"h":15.67,"l":15.46,"n":671,"o":15.5,"t":"2025-04-03T04:00:00Z","v":84752,"vw":15.542537},{"c":14.65,"h":15.03,"l":14.5275,"n":493,"o":15.03,"t":"2025-04-04T04:00:00Z","v":36513,"vw":14.749348},{"c":14.4,"h":14.57,"l":14.15,"n":228,"o":14.24,"t":"2025-04-07T04:00:00Z","v":43239,"vw":14.288669},{"c":13.78,"h":14.28,"l":13.675,"n":292,"o":14.28,"t":"2025-04-08T04:00:00Z","v":39178,"vw":14.04296},{"c":14.91,"h":14.91,"l":13.8752,"n":524,"o":13.97,"t":"2025-04-09T04:00:00Z","v":25000,"vw":14.469907},{"c":14.62,"h":14.9,"l":14.4844,"n":264,"o":14.89,"t":"2025-04-10T04:00:00Z","v":29208,"vw":14.719547},{"c":14.9,"h":14.9245,"l":14.7,"n":403,"o":14.7,"t":"2025-04-11T04:00:00Z","v":101829,"vw":14.842303},{"c":15.02,"h":15.0699,"l":14.8771,"n":387,"o":15,"t":"2025-04-14T04:00:00Z","v":57075,"vw":14.987057},{"c":15.1,"h":15.25,"l":14.9753,"n":125,"o":15.15,"t":"2025-04-15T04:00:00Z","v":47274,"vw":15.163365},{"c":15.13,"h":15.29,"l":15.1092,"n":173,"o":15.22,"t":"2025-04-16T04:00:00Z","v":37206,"vw":15.219229},{"c":15.33,"h":15.42,"l":15.28,"n":80,"o":15.29,"t":"2025-04-17T04:00:00Z","v":38214,"vw":15.403127},{"c":15.55,"h":15.63,"l":15.4644,"n":212,"o":15.63,"t":"2025-04-21T04:00:00Z","v":23614,"vw":15.538404},{"c":15.6,"h":15.75,"l":15.53,"n":224,"o":15.64,"t":"2025-04-22T04:00:00Z","v":27128,"vw":15.651127},{"c":15.68,"h":15.8591,"l":15.65,"n":350,"o":15.72,"t":"2025-04-23T04:00:00Z","v":56500,"vw":15.71814},{"c":15.82,"h":15.8562,"l":15.7036,"n":102,"o":15.79,"t":"2025-04-24T04:00:00Z","v":16207,"vw":15.806155},{"c":15.79,"h":15.81,"l":15.677,"n":190,"o":15.81,"t":"2025-04-25T04:00:00Z","v":24596,"vw":15.728484},{"c":15.8774,"h":15.88,"l":15.79,"n":123,"o":15.79,"t":"2025-04-28T04:00:00Z","v":14909,"vw":15.832193},{"c":15.91,"h":15.97,"l":15.8352,"n":138,"o":15.97,"t":"2025-04-29T04:00:00Z","v":8396,"vw":15.910785},{"c":16.15,"h":16.15,"l":15.955,"n":225,"o":16,"t":"2025-04-30T04:00:00Z","v":176249,"vw":16.02047},{"c":16.1074,"h":16.1894,"l":16.0103,"n":141,"o":16.0671,"t":"2025-05-01T04:00:00Z","v":13767,"vw":16.082979},{"c":16.43,"h":16.5188,"l":16.35,"n":90,"o":16.35,"t":"2025-05-02T04:00:00Z","v":11786,"vw":16.436314},{"c":16.53,"h":16.63,"l":16.4749,"n":263,"o":16.56,"t":"2025-05-05T04:00:00Z","v":62930,"vw":16.60053},{"c":16.59,"h":16.6699,"l":16.54,"n":553,"o":16.59,"t":"2025-05-06T04:00:00Z","v":53265,"vw":16.622201},{"c":16.55,"h":16.63,"l":16.55,"n":106,"o":16.58,"t":"2025-05-07T04:00:00Z","v":22414,"vw":16.594126},{"c":16.37,"h":16.51,"l":16.3,"n":169,"o":16.51,"t":"2025-05-08T04:00:00Z","v":16600,"vw":16.408885},{"c":16.48,"h":16.5689,"l":16.4611,"n":120,"o":16.48,"t":"2025-05-09T04:00:00Z","v":9696,"vw":16.533358},{"c":16.555,"h":16.6,"l":16.4376,"n":207,"o":16.6,"t":"2025-05-12T04:00:00Z","v":33555,"vw":16.557834},{"c":16.54,"h":16.61,"l":16.42,"n":330,"o":16.4331,"t":"2025-05-13T04:00:00Z","v":48391,"vw":16.511486},{"c":16.5697,"h":16.585,"l":16.5,"n":174,"o":16.56,"t":"2025-05-14T04:00:00Z","v":27095,"vw":16.552796},{"c":16.78,"h":16.7885,"l":16.61,"n":517,"o":16.64,"t":"2025-05-15T04:00:00Z","v":47377,"vw":16.704267},{"c":16.78,"h":16.78,"l":16.7,"n":175,"o":16.76,"t":"2025-05-16T04:00:00Z","v":14018,"vw":16.741514},{"c":16.92,"h":16.92,"l":16.71,"n":192,"o":16.81,"t":"2025-05-19T04:00:00Z","v":15835,"vw":16.84137},{"c":16.825,"h":16.84,"l":16.7404,"n":246,"o":16.82,"t":"2025-05-20T04:00:00Z","v":21093,"vw":16.785043},{"c":16.81,"h":16.94,"l":16.74,"n":228,"o":16.89,"t":"2025-05-21T04:00:00Z","v":24018,"vw":16.863476},{"c":16.76,"h":16.88,"l":16.7,"n":131,"o":16.7,"t":"2025-05-22T04:00:00Z","v":19546,"vw":16.78959},{"c":16.9258,"h":16.97,"l":16.81,"n":226,"o":16.84,"t":"2025-05-23T04:00:00Z","v":16067,"vw":16.887555},{"c":16.8794,"h":16.935,"l":16.8208,"n":413,"o":16.87,"t":"2025-05-27T04:00:00Z","v":22520,"vw":16.876712},{"c":16.92,"h":16.93,"l":16.86,"n":235,"o":16.88,"t":"2025-05-28T04:00:00Z","v":14882,"vw":16.905551},{"c":16.85,"h":16.955,"l":16.81,"n":334,"o":16.95,"t":"2025-05-29T04:00:00Z","v":24450,"vw":16.883216},{"c":16.63,"h":16.78,"l":16.6,"n":277,"o":16.78,"t":"2025-05-30T04:00:00Z","v":102118,"vw":16.653185},{"c":16.76,"h":16.76,"l":16.63,"n":144,"o":16.7,"t":"2025-06-02T04:00:00Z","v":25509,"vw":16.676155},{"c":16.6,"h":16.71,"l":16.56,"n":170,"o":16.71,"t":"2025-06-03T04:00:00Z","v":20251,"vw":16.631807},{"c":16.6782,"h":16.71,"l":16.54,"n":266,"o":16.71,"t":"2025-06-04T04:00:00Z","v":91719,"vw":16.566761},{"c":16.6254,"h":16.74,"l":16.6,"n":171,"o":16.74,"t":"2025-06-05T04:00:00Z","v":16139,"vw":16.697889},{"c":16.7101,"h":16.7499,"l":16.5983,"n":90,"o":16.69,"t":"2025-06-06T04:00:00Z","v":5974,"vw":16.653266},{"c":16.7234,"h":16.74,"l":16.6359,"n":182,"o":16.6359,"t":"2025-06-09T04:00:00Z","v":6013,"vw":16.715115},{"c":16.76,"h":16.87,"l":16.725,"n":113,"o":16.87,"t":"2025-06-10T04:00:00Z","v":13216,"vw":16.765348},{"c":16.709,"h":16.85,"l":16.66,"n":173,"o":16.76,"t":"2025-06-11T04:00:00Z","v":10159,"vw":16.761229},{"c":16.75,"h":16.8354,"l":16.701,"n":95,"o":16.83,"t":"2025-06-12T04:00:00Z","v":11203,"vw":16.76101},{"c":16.63,"h":16.78,"l":16.56,"n":121,"o":16.68,"t":"2025-06-13T04:00:00Z","v":15786,"vw":16.680237},{"c":16.67,"h":16.69,"l":16.54,"n":343,"o":16.69,"t":"2025-06-16T04:00:00Z","v":19676,"vw":16.634772},{"c":16.54,"h":16.65,"l":16.51,"n":165,"o":16.5514,"t":"2025-06-17T04:00:00Z","v":15066,"vw":16.581524},{"c":16.4198,"h":16.58,"l":16.3827,"n":119,"o":16.58,"t":"2025-06-18T04:00:00Z","v":8326,"vw":16.441029},{"c":16.21,"h":16.3455,"l":16.12,"n":123,"o":16.34,"t":"2025-06-20T04:00:00Z","v":12396,"vw":16.222763},{"c":16.22,"h":16.25,"l":16.04,"n":161,"o":16.18,"t":"2025-06-23T04:00:00Z","v":9778,"vw":16.1732},{"c":16.45,"h":16.4924,"l":16.374,"n":145,"o":16.39,"t":"2025-06-24T04:00:00Z","v":25785,"vw":16.449283},{"c":16.45,"h":16.4951,"l":16.3724,"n":105,"o":16.45,"t":"2025-06-25T04:00:00Z","v":5968,"vw":16.437832},{"c":16.68,"h":16.68,"l":16.52,"n":232,"o":16.52,"t":"2025-06-26T04:00:00Z","v":22586,"vw":16.627027},{"c":16.27,"h":16.3499,"l":16.21,"n":214,"o":16.28,"t":"2025-06-27T04:00:00Z","v":12934,"vw":16.25749},{"c":16.31,"h":16.4,"l":16.21,"n":120,"o":16.23,"t":"2025-06-30T04:00:00Z","v":15192,"vw":16.238659},{"c":16.37,"h":16.42,"l":16.32,"n":111,"o":16.42,"t":"2025-07-01T04:00:00Z","v":8624,"vw":16.350757},{"c":16.34,"h":16.3546,"l":16.3,"n":138,"o":16.35,"t":"2025-07-02T04:00:00Z","v":6683,"vw":16.328554},{"c":16.4024,"h":16.44,"l":16.26,"n":147,"o":16.29,"t":"2025-07-03T04:00:00Z","v":13708,"vw":16.374958},{"c":16.25,"h":16.4397,"l":16.25,"n":158,"o":16.4,"t":"2025-07-07T04:00:00Z","v":15216,"vw":16.368329},{"c":16.25,"h":16.38,"l":16.2201,"n":529,"o":16.38,"t":"2025-07-08T04:00:00Z","v":26390,"vw":16.300939},{"c":16.3,"h":16.3895,"l":16.2675,"n":132,"o":16.33,"t":"2025-07-09T04:00:00Z","v":12159,"vw":16.299029},{"c":16.4,"h":16.4267,"l":16.32,"n":87,"o":16.32,"t":"2025-07-10T04:00:00Z","v":6514,"vw":16.397219},{"c":16.53,"h":16.53,"l":16.44,"n":111,"o":16.45,"t":"2025-07-11T04:00:00Z","v":11809,"vw":16.484969},{"c":16.51,"h":16.57,"l":16.455,"n":132,"o":16.49,"t":"2025-07-14T04:00:00Z","v":8874,"vw":16.516296},{"c":16.48,"h":16.58,"l":16.41,"n":242,"o":16.58,"t":"2025-07-15T04:00:00Z","v":17139,"vw":16.462233},{"c":16.545,"h":16.5743,"l":16.361,"n":148,"o":16.55,"t":"2025-07-16T04:00:00Z","v":11867,"vw":16.463982},{"c":16.68,"h":16.68,"l":16.55,"n":133,"o":16.55,"t":"2025-07-17T04:00:00Z","v":8013,"vw":16.638547},{"c":16.78,"h":16.7905,"l":16.55,"n":157,"o":16.73,"t":"2025-07-18T04:00:00Z","v":36724,"vw":16.668384},{"c":16.8,"h":16.9,"l":16.75,"n":725,"o":16.76,"t":"2025-07-21T04:00:00Z","v":40611,"vw":16.807559},{"c":16.83,"h":16.87,"l":16.72,"n":109,"o":16.72,"t":"2025-07-22T04:00:00Z","v":9260,"vw":16.794238},{"c":16.9805,"h":16.99,"l":16.9188,"n":105,"o":16.9188,"t":"2025-07-23T04:00:00Z","v":15456,"vw":16.967147},{"c":17.07,"h":17.11,"l":17.07,"n":118,"o":17.07,"t":"2025-07-24T04:00:00Z","v":10947,"vw":17.09801},{"c":16.9704,"h":17.01,"l":16.9,"n":173,"o":17.01,"t":"2025-07-25T04:00:00Z","v":20693,"vw":16.948496},{"c":16.88,"h":17,"l":16.835,"n":150,"o":17,"t":"2025-07-28T04:00:00Z","v":22547,"vw":16.892278},{"c":16.771,"h":16.8299,"l":16.74,"n":139,"o":16.78,"t":"2025-07-29T04:00:00Z","v":5599,"vw":16.762197},{"c":16.61,"h":16.73,"l":16.53,"n":114,"o":16.73,"t":"2025-07-30T04:00:00Z","v":7093,"vw":16.611362},{"c":16.3121,"h":16.58,"l":16.3,"n":178,"o":16.58,"t":"2025-07-31T04:00:00Z","v":18711,"vw":16.417907},{"c":16.55,"h":16.65,"l":16.45,"n":116,"o":16.65,"t":"2025-08-01T04:00:00Z","v":6078,"vw":16.48465},{"c":16.74,"h":16.78,"l":16.6788,"n":130,"o":16.71,"t":"2025-08-04T04:00:00Z","v":19382,"vw":16.714934},{"c":16.798,"h":16.85,"l":16.75,"n":115,"o":16.75,"t":"2025-08-05T04:00:00Z","v":33402,"vw":16.837339},{"c":16.964,"h":17.05,"l":16.88,"n":191,"o":16.93,"t":"2025-08-06T04:00:00Z","v":33601,"vw":16.991764},{"c":17.0727,"h":17.08,"l":16.93,"n":108,"o":16.9701,"t":"2025-08-07T04:00:00Z","v":10813,"vw":17.021467},{"c":17.15,"h":17.2,"l":17.1,"n":164,"o":17.1,"t":"2025-08-08T04:00:00Z","v":13035,"vw":17.153322},{"c":17.12,"h":17.169,"l":17.1,"n":148,"o":17.15,"t":"2025-08-11T04:00:00Z","v":13266,"vw":17.145745},{"c":17.384,"h":17.5,"l":17.23,"n":230,"o":17.3,"t":"2025-08-12T04:00:00Z","v":22321,"vw":17.335848},{"c":17.65,"h":17.68,"l":17.53,"n":172,"o":17.53,"t":"2025-08-13T04:00:00Z","v":17582,"vw":17.621348},{"c":17.42,"h":17.46,"l":17.27,"n":118,"o":17.46,"t":"2025-08-14T04:00:00Z","v":12195,"vw":17.411315},{"c":17.3459,"h":17.64,"l":17.3,"n":145,"o":17.64,"t":"2025-08-15T04:00:00Z","v":12055,"vw":17.364238},{"c":17.26,"h":17.31,"l":17.085,"n":153,"o":17.23,"t":"2025-08-18T04:00:00Z","v":16584,"vw":17.189628},{"c":17.1851,"h":17.2792,"l":17.1509,"n":156,"o":17.22,"t":"2025-08-19T04:00:00Z","v":7992,"vw":17.17874},{"c":17.34,"h":17.34,"l":17.2476,"n":103,"o":17.26,"t":"2025-08-20T04:00:00Z","v":9557,"vw":17.306579},{"c":17.31,"h":17.3799,"l":17.285,"n":120,"o":17.35,"t":"2025-08-21T04:00:00Z","v":14296,"vw":17.313777},{"c":17.58,"h":17.589,"l":17.37,"n":135,"o":17.37,"t":"2025-08-22T04:00:00Z","v":12440,"vw":17.514292},{"c":17.47,"h":17.57,"l":17.4418,"n":155,"o":17.57,"t":"2025-08-25T04:00:00Z","v":24208,"vw":17.503844},{"c":17.25,"h":17.34,"l":17.24,"n":105,"o":17.32,"t":"2025-08-26T04:00:00Z","v":11911,"vw":17.267193},{"c":17.27,"h":17.27,"l":17.0939,"n":181,"o":17.21,"t":"2025-08-27T04:00:00Z","v":15241,"vw":17.186797},{"c":17.31,"h":17.37,"l":17.285,"n":195,"o":17.29,"t":"2025-08-28T04:00:00Z","v":18929,"vw":17.30521},{"c":17.2,"h":17.25,"l":17.16,"n":165,"o":17.19,"t":"2025-08-29T04:00:00Z","v":13580,"vw":17.21613},{"c":17.22,"h":17.22,"l":17.0821,"n":183,"o":17.18,"t":"2025-09-02T04:00:00Z","v":6959,"vw":17.166955},{"c":17.1798,"h":17.2659,"l":17.1401,"n":153,"o":17.2659,"t":"2025-09-03T04:00:00Z","v":10307,"vw":17.187545},{"c":17.14,"h":17.1817,"l":17.04,"n":143,"o":17.18,"t":"2025-09-04T04:00:00Z","v":12381,"vw":17.113171},{"c":17.33,"h":17.4,"l":17.285,"n":180,"o":17.4,"t":"2025-09-05T04:00:00Z","v":17799,"vw":17.3349},{"c":17.226,"h":17.44,"l":17.19,"n":115,"o":17.44,"t":"2025-09-08T04:00:00Z","v":10456,"vw":17.309241},{"c":17.19,"h":17.32,"l":17.16,"n":101,"o":17.32,"t":"2025-09-09T04:00:00Z","v":10072,"vw":17.215527},{"c":17.42,"h":17.42,"l":17.2744,"n":101,"o":17.326,"t":"2025-09-10T04:00:00Z","v":6210,"vw":17.365297},{"c":17.687,"h":17.7,"l":17.41,"n":157,"o":17.43,"t":"2025-09-11T04:00:00Z","v":12428,"vw":17.641314},{"c":17.53,"h":17.64,"l":17.5,"n":112,"o":17.6,"t":"2025-09-12T04:00:00Z","v":10920,"vw":17.55619},{"c":17.5944,"h":17.659,"l":17.5,"n":108,"o":17.57,"t":"2025-09-15T04:00:00Z","v":7658,"vw":17.580712},{"c":17.6052,"h":17.6999,"l":17.51,"n":265,"o":17.59,"t":"2025-09-16T04:00:00Z","v":13866,"vw":17.641068},{"c":17.679,"h":17.71,"l":17.58,"n":138,"o":17.6678,"t":"2025-09-17T04:00:00Z","v":16856,"vw":17.667107},{"c":17.4625,"h":17.51,"l":17.3413,"n":110,"o":17.45,"t":"2025-09-18T04:00:00Z","v":13636,"vw":17.467712},{"c":17.42,"h":17.4892,"l":17.3,"n":217,"o":17.43,"t":"2025-09-19T04:00:00Z","v":27516,"vw":17.385256},{"c":17.33,"h":17.4085,"l":17.32,"n":202,"o":17.36,"t":"2025-09-22T04:00:00Z","v":29232,"vw":17.356431},{"c":17.3023,"h":17.4,"l":17.26,"n":648,"o":17.3,"t":"2025-09-23T04:00:00Z","v":27409,"vw":17.344337},{"c":17.09,"h":17.28,"l":17.09,"n":176,"o":17.15,"t":"2025-09-24T04:00:00Z","v":44438,"vw":17.145096},{"c":16.95,"h":17.03,"l":16.9,"n":180,"o":16.93,"t":"2025-09-25T04:00:00Z","v":24791,"vw":16.947869},{"c":17.16,"h":17.2,"l":16.98,"n":129,"o":17.06,"t":"2025-09-26T04:00:00Z","v":16406,"vw":17.080477},{"c":17.13,"h":17.2,"l":17.07,"n":303,"o":17.2,"t":"2025-09-29T04:00:00Z","v":18665,"vw":17.126832},{"c":17.095,"h":17.095,"l":17.02,"n":153,"o":17.077,"t":"2025-09-30T04:00:00Z","v":8847,"vw":17.054864},{"c":17.1839,"h":17.24,"l":17.14,"n":224,"o":17.19,"t":"2025-10-01T04:00:00Z","v":18541,"vw":17.189978},{"c":17.3444,"h":17.35,"l":17.25,"n":207,"o":17.3,"t":"2025-10-02T04:00:00Z","v":8974,"vw":17.293049},{"c":17.4,"h":17.44,"l":17.2773,"n":110,"o":17.2773,"t":"2025-10-03T04:00:00Z","v":3191,"vw":17.391779},{"c":17.38,"h":17.44,"l":17.3001,"n":633,"o":17.44,"t":"2025-10-06T04:00:00Z","v":20325,"vw":17.368637},{"c":17.44,"h":17.5699,"l":17.44,"n":393,"o":17.53,"t":"2025-10-07T04:00:00Z","v":41462,"vw":17.483987},{"c":17.37,"h":17.5,"l":17.335,"n":739,"o":17.39,"t":"2025-10-08T04:00:00Z","v":89548,"vw":17.394458},{"c":17.3623,"h":17.52,"l":17.35,"n":101,"o":17.52,"t":"2025-10-09T04:00:00Z","v":8915,"vw":17.40471},{"c":16.86,"h":17.31,"l":16.86,"n":521,"o":17.31,"t":"2025-10-10T04:00:00Z","v":48892,"vw":17.101632},{"c":17.1367,"h":17.2,"l":17.1,"n":143,"o":17.2,"t":"2025-10-13T04:00:00Z","v":12900,"vw":17.15165},{"c":17.11,"h":17.15,"l":16.83,"n":136,"o":17.06,"t":"2025-10-14T04:00:00Z","v":36651,"vw":16.954818},{"c":17.1301,"h":17.22,"l":17.071,"n":227,"o":17.16,"t":"2025-10-15T04:00:00Z","v":25821,"vw":17.177875},{"c":17.1,"h":17.16,"l":16.99,"n":767,"o":17.07,"t":"2025-10-16T04:00:00Z","v":89700,"vw":17.071832},{"c":17.23,"h":17.23,"l":17.12,"n":316,"o":17.19,"t":"2025-10-17T04:00:00Z","v":38022,"vw":17.177874},{"c":17.391,"h":17.42,"l":17.25,"n":104,"o":17.25,"t":"2025-10-20T04:00:00Z","v":8284,"vw":17.333002},{"c":17.4298,"h":17.4898,"l":17.37,"n":176,"o":17.37,"t":"2025-10-21T04:00:00Z","v":18000,"vw":17.414477},{"c":17.36,"h":17.49,"l":17.35,"n":99,"o":17.4,"t":"2025-10-22T04:00:00Z","v":9281,"vw":17.402576},{"c":17.58,"h":17.62,"l":17.48,"n":220,"o":17.5,"t":"2025-10-23T04:00:00Z","v":24129,"vw":17.54773},{"c":17.6586,"h":17.78,"l":17.6,"n":143,"o":17.6,"t":"2025-10-24T04:00:00Z","v":12870,"vw":17.662828},{"c":17.76,"h":17.83,"l":17.67,"n":490,"o":17.74,"t":"2025-10-27T04:00:00Z","v":115438,"vw":17.70769},{"c":17.8,"h":17.85,"l":17.73,"n":143,"o":17.85,"t":"2025-10-28T04:00:00Z","v":14201,"vw":17.796586},{"c":17.77,"h":17.88,"l":17.735,"n":178,"o":17.88,"t":"2025-10-29T04:00:00Z","v":17104,"vw":17.805586},{"c":17.695,"h":17.715,"l":17.6511,"n":105,"o":17.68,"t":"2025-10-30T04:00:00Z","v":5407,"vw":17.680175},{"c":17.71,"h":17.7288,"l":17.62,"n":165,"o":17.71,"t":"2025-10-31T04:00:00Z","v":22856,"vw":17.665007},{"c":17.75,"h":17.81,"l":17.68,"n":205,"o":17.81,"t":"2025-11-03T05:00:00Z","v":11702,"vw":17.750264},{"c":17.63,"h":17.71,"l":17.61,"n":111,"o":17.7,"t":"2025-11-04T05:00:00Z","v":6384,"vw":17.656765},{"c":17.7284,"h":17.775,"l":17.7,"n":102,"o":17.7,"t":"2025-11-05T05:00:00Z","v":5609,"vw":17.724772},{"c":17.88,"h":17.95,"l":17.83,"n":284,"o":17.9,"t":"2025-11-06T05:00:00Z","v":26677,"vw":17.896635},{"c":17.97,"h":17.98,"l":17.79,"n":189,"o":17.88,"t":"2025-11-07T05:00:00Z","v":16714,"vw":17.878533},{"c":17.9679,"h":18.04,"l":17.9,"n":173,"o":18,"t":"2025-11-10T05:00:00Z","v":14051,"vw":17.978154},{"c":18.11,"h":18.15,"l":18,"n":147,"o":18.04,"t":"2025-11-11T05:00:00Z","v":17596,"vw":18.046797},{"c":18.115,"h":18.1456,"l":18.0201,"n":148,"o":18.1,"t":"2025-11-12T05:00:00Z","v":26941,"vw":18.074003},{"c":17.97,"h":18.14,"l":17.9501,"n":163,"o":18.11,"t":"2025-11-13T05:00:00Z","v":12214,"vw":18.042365},{"c":17.9609,"h":18.01,"l":17.9,"n":130,"o":17.91,"t":"2025-11-14T05:00:00Z","v":8399,"vw":17.968263},{"c":17.96,"h":18.0301,"l":17.94,"n":173,"o":17.95,"t":"2025-11-17T05:00:00Z","v":9781,"vw":17.986234},{"c":18.0449,"h":18.0799,"l":17.89,"n":133,"o":17.91,"t":"2025-11-18T05:00:00Z","v":11249,"vw":17.926071},{"c":17.979,"h":18.1199,"l":17.97,"n":131,"o":18.05,"t":"2025-11-19T05:00:00Z","v":9441,"vw":18.024662},{"c":17.9,"h":18.15,"l":17.9,"n":158,"o":18.01,"t":"2025-11-20T05:00:00Z","v":25792,"vw":18.061053},{"c":17.92,"h":18.03,"l":17.8226,"n":590,"o":17.87,"t":"2025-11-21T05:00:00Z","v":18225,"vw":17.943087},{"c":18.09,"h":18.1,"l":17.92,"n":177,"o":18.01,"t":"2025-11-24T05:00:00Z","v":16241,"vw":18.012868},{"c":18.19,"h":18.21,"l":18.08,"n":180,"o":18.09,"t":"2025-11-25T05:00:00Z","v":16770,"vw":18.162134},{"c":18.25,"h":18.2799,"l":18.1868,"n":139,"o":18.1868,"t":"2025-11-26T05:00:00Z","v":10666,"vw":18.214171},{"c":18.2082,"h":18.2599,"l":18.08,"n":190,"o":18.08,"t":"2025-11-28T05:00:00Z","v":8588,"vw":18.175379},{"c":18.2711,"h":18.33,"l":18.2,"n":204,"o":18.23,"t":"2025-12-01T05:00:00Z","v":19767,"vw":18.296769},{"c":18.2,"h":18.31,"l":18.09,"n":232,"o":18.31,"t":"2025-12-02T05:00:00Z","v":34146,"vw":18.183907},{"c":18.245,"h":18.27,"l":18.19,"n":253,"o":18.2,"t":"2025-12-03T05:00:00Z","v":59160,"vw":18.214081},{"c":18.15,"h":18.25,"l":18.07,"n":175,"o":18.25,"t":"2025-12-04T05:00:00Z","v":22095,"vw":18.141041},{"c":18.19,"h":18.21,"l":18.14,"n":196,"o":18.21,"t":"2025-12-05T05:00:00Z","v":22344,"vw":18.15955},{"c":18.1,"h":18.15,"l":18.0301,"n":261,"o":18.14,"t":"2025-12-08T05:00:00Z","v":53591,"vw":18.121582},{"c":18.14,"h":18.18,"l":18.09,"n":125,"o":18.15,"t":"2025-12-09T05:00:00Z","v":11971,"vw":18.139018},{"c":18.19,"h":18.25,"l":18.15,"n":111,"o":18.2,"t":"2025-12-10T05:00:00Z","v":17992,"vw":18.17693},{"c":18.37,"h":18.39,"l":18.2,"n":156,"o":18.2,"t":"2025-12-11T05:00:00Z","v":43870,"vw":18.336624},{"c":18.27,"h":18.4,"l":18.27,"n":183,"o":18.4,"t":"2025-12-12T05:00:00Z","v":17969,"vw":18.348194},{"c":18.61,"h":18.69,"l":18.44,"n":228,"o":18.53,"t":"2025-12-15T05:00:00Z","v":47517,"vw":18.577555},{"c":18.58,"h":18.6179,"l":18.52,"n":210,"o":18.61,"t":"2025-12-16T05:00:00Z","v":190926,"vw":18.570318},{"c":18.38,"h":18.63,"l":18.38,"n":256,"o":18.63,"t":"2025-12-17T05:00:00Z","v":168791,"vw":18.470059},{"c":18.4,"h":18.59,"l":18.4,"n":281,"o":18.53,"t":"2025-12-18T05:00:00Z","v":121627,"vw":18.53523},{"c":18.48,"h":18.53,"l":18.4,"n":233,"o":18.53,"t":"2025-12-19T05:00:00Z","v":71963,"vw":18.47421},{"c":18.8,"h":18.8,"l":18.58,"n":406,"o":18.66,"t":"2025-12-22T05:00:00Z","v":49578,"vw":18.742518},{"c":18.91,"h":18.9399,"l":18.6599,"n":224,"o":18.76,"t":"2025-12-23T05:00:00Z","v":27914,"vw":18.83647},{"c":18.82,"h":18.8601,"l":18.76,"n":130,"o":18.76,"t":"2025-12-24T05:00:00Z","v":35293,"vw":18.821009},{"c":18.79,"h":18.85,"l":18.7705,"n":191,"o":18.84,"t":"2025-12-26T05:00:00Z","v":10926,"vw":18.808114},{"c":18.73,"h":18.81,"l":18.66,"n":290,"o":18.79,"t":"2025-12-29T05:00:00Z","v":41914,"vw":18.722305},{"c":18.46,"h":18.54,"l":18.43,"n":246,"o":18.53,"t":"2025-12-30T05:00:00Z","v":40335,"vw":18.482408},{"c":18.3292,"h":18.5,"l":18.3,"n":259,"o":18.5,"t":"2025-12-31T05:00:00Z","v":37011,"vw":18.341635},{"c":18.42,"h":18.484,"l":18.381,"n":239,"o":18.47,"t":"2026-01-02T05:00:00Z","v":39402,"vw":18.44274},{"c":18.73,"h":18.73,"l":18.57,"n":371,"o":18.64,"t":"2026-01-05T05:00:00Z","v":42106,"vw":18.658049},{"c":18.86,"h":18.86,"l":18.765,"n":624,"o":18.86,"t":"2026-01-06T05:00:00Z","v":88502,"vw":18.822614},{"c":18.75,"h":18.85,"l":18.7,"n":598,"o":18.85,"t":"2026-01-07T05:00:00Z","v":134735,"vw":18.736692},{"c":18.6,"h":18.6425,"l":18.52,"n":284,"o":18.61,"t":"2026-01-08T05:00:00Z","v":144147,"vw":18.539963},{"c":18.65,"h":18.71,"l":18.6,"n":583,"o":18.6,"t":"2026-01-09T05:00:00Z","v":19431,"vw":18.669134},{"c":18.775,"h":18.81,"l":18.7,"n":248,"o":18.72,"t":"2026-01-12T05:00:00Z","v":24083,"vw":18.753882},{"c":18.72,"h":18.845,"l":18.7001,"n":248,"o":18.83,"t":"2026-01-13T05:00:00Z","v":31733,"vw":18.774339},{"c":18.77,"h":18.84,"l":18.75,"n":188,"o":18.78,"t":"2026-01-14T05:00:00Z","v":24363,"vw":18.800793},{"c":18.96,"h":19.0209,"l":18.8853,"n":243,"o":18.9,"t":"2026-01-15T05:00:00Z","v":19807,"vw":18.975817},{"c":19,"h":19.05,"l":18.93,"n":271,"o":19.04,"t":"2026-01-16T05:00:00Z","v":19956,"vw":19.006799},{"c":18.94,"h":19.045,"l":18.9,"n":754,"o":19,"t":"2026-01-20T05:00:00Z","v":389599,"vw":18.977063},{"c":19.08,"h":19.09,"l":18.9001,"n":595,"o":18.98,"t":"2026-01-21T05:00:00Z","v":80497,"vw":18.969709},{"c":19.05,"h":19.2899,"l":19.05,"n":539,"o":19.2,"t":"2026-01-22T05:00:00Z","v":37938,"vw":19.100593},{"c":19.47,"h":19.47,"l":19.19,"n":746,"o":19.29,"t":"2026-01-23T05:00:00Z","v":98215,"vw":19.394128},{"c":19.48,"h":19.53,"l":19.39,"n":555,"o":19.49,"t":"2026-01-26T05:00:00Z","v":82224,"vw":19.475552},{"c":19.84,"h":19.84,"l":19.6869,"n":358,"o":19.69,"t":"2026-01-27T05:00:00Z","v":40238,"vw":19.7637},{"c":19.53,"h":19.65,"l":19.4,"n":459,"o":19.65,"t":"2026-01-28T05:00:00Z","v":66853,"vw":19.492221},{"c":19.52,"h":19.59,"l":19.4135,"n":265,"o":19.55,"t":"2026-01-29T05:00:00Z","v":30417,"vw":19.498304},{"c":19.47,"h":19.59,"l":19.38,"n":1019,"o":19.48,"t":"2026-01-30T05:00:00Z","v":232339,"vw":19.545376},{"c":19.52,"h":19.58,"l":19.31,"n":377,"o":19.45,"t":"2026-02-02T05:00:00Z","v":59550,"vw":19.494488},{"c":19.61,"h":19.6299,"l":19.505,"n":293,"o":19.61,"t":"2026-02-03T05:00:00Z","v":45947,"vw":19.571614},{"c":19.75,"h":19.8,"l":19.62,"n":286,"o":19.72,"t":"2026-02-04T05:00:00Z","v":42779,"vw":19.708691},{"c":19.6,"h":19.77,"l":19.6,"n":254,"o":19.77,"t":"2026-02-05T05:00:00Z","v":27909,"vw":19.6583},{"c":19.99,"h":19.99,"l":19.71,"n":217,"o":19.71,"t":"2026-02-06T05:00:00Z","v":49763,"vw":19.950859},{"c":20.02,"h":20.0703,"l":19.95,"n":1404,"o":20,"t":"2026-02-09T05:00:00Z","v":200297,"vw":20.005037},{"c":20.04,"h":20.15,"l":20.04,"n":505,"o":20.14,"t":"2026-02-10T05:00:00Z","v":104618,"vw":20.086712},{"c":20.28,"h":20.29,"l":20.1,"n":349,"o":20.17,"t":"2026-02-11T05:00:00Z","v":42610,"vw":20.22247},{"c":20.27,"h":20.47,"l":20.2164,"n":364,"o":20.32,"t":"2026-02-12T05:00:00Z","v":31091,"vw":20.323389},{"c":20.13,"h":20.23,"l":20.035,"n":767,"o":20.17,"t":"2026-02-13T05:00:00Z","v":108660,"vw":20.128821},{"c":20.15,"h":20.21,"l":20,"n":345,"o":20,"t":"2026-02-17T05:00:00Z","v":45289,"vw":20.087771},{"c":20.19,"h":20.33,"l":20.15,"n":310,"o":20.15,"t":"2026-02-18T05:00:00Z","v":27009,"vw":20.26422},{"c":20.343,"h":20.343,"l":20.24,"n":362,"o":20.26,"t":"2026-02-19T05:00:00Z","v":27378,"vw":20.29871},{"c":20.56,"h":20.578,"l":20.28,"n":390,"o":20.28,"t":"2026-02-20T05:00:00Z","v":32781,"vw":20.488035},{"c":20.47,"h":20.63,"l":20.41,"n":332,"o":20.61,"t":"2026-02-23T05:00:00Z","v":39590,"vw":20.536188},{"c":20.53,"h":20.58,"l":20.46,"n":365,"o":20.5,"t":"2026-02-24T05:00:00Z","v":50182,"vw":20.524004},{"c":20.65,"h":20.7,"l":20.5301,"n":227,"o":20.6,"t":"2026-02-25T05:00:00Z","v":40425,"vw":20.619145},{"c":20.46,"h":20.565,"l":20.43,"n":429,"o":20.56,"t":"2026-02-26T05:00:00Z","v":42805,"vw":20.50009},{"c":20.38,"h":20.53,"l":20.332,"n":290,"o":20.53,"t":"2026-02-27T05:00:00Z","v":36149,"vw":20.403915},{"c":19.81,"h":19.89,"l":19.7,"n":478,"o":19.82,"t":"2026-03-02T05:00:00Z","v":42092,"vw":19.776794},{"c":19.5,"h":19.69,"l":19.25,"n":668,"o":19.57,"t":"2026-03-03T05:00:00Z","v":112674,"vw":19.466586},{"c":19.49,"h":19.49,"l":19.25,"n":403,"o":19.35,"t":"2026-03-04T05:00:00Z","v":41774,"vw":19.365686},{"c":19.25,"h":19.47,"l":19.1,"n":339,"o":19.41,"t":"2026-03-05T05:00:00Z","v":43178,"vw":19.231404},{"c":19.08,"h":19.11,"l":18.8901,"n":369,"o":19.07,"t":"2026-03-06T05:00:00Z","v":66929,"vw":19.0663},{"c":19.21,"h":19.21,"l":18.8001,"n":466,"o":18.87,"t":"2026-03-09T04:00:00Z","v":75682,"vw":18.920021},{"c":19.36,"h":19.7,"l":19.33,"n":779,"o":19.34,"t":"2026-03-10T04:00:00Z","v":115857,"vw":19.416585},{"c":19.36,"h":19.47,"l":19.31,"n":390,"o":19.39,"t":"2026-03-11T04:00:00Z","v":26929,"vw":19.383782},{"c":19.11,"h":19.37,"l":19.02,"n":381,"o":19.31,"t":"2026-03-12T04:00:00Z","v":56511,"vw":19.178232},{"c":18.94,"h":19.17,"l":18.84,"n":243,"o":19.08,"t":"2026-03-13T04:00:00Z","v":26254,"vw":18.959207},{"c":19.18,"h":19.28,"l":19.12,"n":317,"o":19.12,"t":"2026-03-16T04:00:00Z","v":45337,"vw":19.202933},{"c":19.62,"h":19.6517,"l":19.5048,"n":237,"o":19.55,"t":"2026-03-17T04:00:00Z","v":65269,"vw":19.623336},{"c":19.33,"h":19.62,"l":19.2875,"n":150,"o":19.6,"t":"2026-03-18T04:00:00Z","v":8102,"vw":19.443237},{"c":19.38,"h":19.4899,"l":19.11,"n":151,"o":19.23,"t":"2026-03-19T04:00:00Z","v":19169,"vw":19.200856},{"c":19.005,"h":19.345,"l":19,"n":229,"o":19.28,"t":"2026-03-20T04:00:00Z","v":29978,"vw":19.109832},{"c":19.42,"h":19.57,"l":19.2,"n":354,"o":19.33,"t":"2026-03-23T04:00:00Z","v":54068,"vw":19.39123},{"c":19.02,"h":19.148,"l":18.98,"n":394,"o":19,"t":"2026-03-24T04:00:00Z","v":25771,"vw":19.057699},{"c":19.45,"h":19.66,"l":19.3601,"n":165,"o":19.4,"t":"2026-03-25T04:00:00Z","v":19493,"vw":19.516217},{"c":19.16,"h":19.34,"l":19.15,"n":200,"o":19.24,"t":"2026-03-26T04:00:00Z","v":25896,"vw":19.241609},{"c":19.11,"h":19.36,"l":19.0101,"n":200,"o":19.36,"t":"2026-03-27T04:00:00Z","v":21968,"vw":19.176171},{"c":19.02,"h":19.13,"l":18.98,"n":378,"o":19.13,"t":"2026-03-30T04:00:00Z","v":81862,"vw":19.052565},{"c":19.43,"h":19.45,"l":19.13,"n":173,"o":19.13,"t":"2026-03-31T04:00:00Z","v":37379,"vw":19.286587},{"c":19.58,"h":19.675,"l":19.5,"n":698,"o":19.5,"t":"2026-04-01T04:00:00Z","v":58377,"vw":19.587371},{"c":19.43,"h":19.5,"l":19.06,"n":271,"o":19.33,"t":"2026-04-02T04:00:00Z","v":39293,"vw":19.3652},{"c":19.37,"h":19.43,"l":19.29,"n":269,"o":19.43,"t":"2026-04-06T04:00:00Z","v":20128,"vw":19.354935},{"c":19.21,"h":19.2199,"l":19.0761,"n":206,"o":19.15,"t":"2026-04-07T04:00:00Z","v":12910,"vw":19.147839},{"c":19.85,"h":19.86,"l":19.68,"n":760,"o":19.86,"t":"2026-04-08T04:00:00Z","v":50505,"vw":19.763306},{"c":19.86,"h":19.89,"l":19.59,"n":492,"o":19.75,"t":"2026-04-09T04:00:00Z","v":46570,"vw":19.760047},{"c":19.81,"h":19.95,"l":19.76,"n":196,"o":19.92,"t":"2026-04-10T04:00:00Z","v":41942,"vw":19.863592},{"c":19.9293,"h":19.9293,"l":19.59,"n":336,"o":19.59,"t":"2026-04-13T04:00:00Z","v":23227,"vw":19.687332},{"c":20.11,"h":20.14,"l":19.93,"n":241,"o":20.03,"t":"2026-04-14T04:00:00Z","v":70483,"vw":20.080374},{"c":20.05,"h":20.09,"l":19.88,"n":249,"o":20.02,"t":"2026-04-15T04:00:00Z","v":33419,"vw":19.971572},{"c":19.83,"h":19.88,"l":19.75,"n":169,"o":19.88,"t":"2026-04-16T04:00:00Z","v":12558,"vw":19.833914},{"c":20.03,"h":20.13,"l":19.96,"n":205,"o":19.97,"t":"2026-04-17T04:00:00Z","v":26992,"vw":20.022049},{"c":19.82,"h":19.97,"l":19.7501,"n":288,"o":19.91,"t":"2026-04-20T04:00:00Z","v":24100,"vw":19.866034},{"c":19.6,"h":19.94,"l":19.6,"n":275,"o":19.86,"t":"2026-04-21T04:00:00Z","v":34734,"vw":19.796244},{"c":19.69,"h":19.7937,"l":19.69,"n":165,"o":19.73,"t":"2026-04-22T04:00:00Z","v":12848,"vw":19.731152},{"c":19.49,"h":19.67,"l":19.4676,"n":144,"o":19.67,"t":"2026-04-23T04:00:00Z","v":5486,"vw":19.545036},{"c":19.47,"h":19.61,"l":19.4,"n":291,"o":19.58,"t":"2026-04-24T04:00:00Z","v":27657,"vw":19.522724},{"c":19.5,"h":19.5,"l":19.43,"n":257,"o":19.47,"t":"2026-04-27T04:00:00Z","v":18253,"vw":19.461802},{"c":19.3407,"h":19.4,"l":19.32,"n":153,"o":19.4,"t":"2026-04-28T04:00:00Z","v":9212,"vw":19.34266},{"c":19.235,"h":19.39,"l":19.15,"n":173,"o":19.39,"t":"2026-04-29T04:00:00Z","v":17615,"vw":19.307981},{"c":19.54,"h":19.68,"l":19.3079,"n":168,"o":19.46,"t":"2026-04-30T04:00:00Z","v":11559,"vw":19.439069},{"c":19.61,"h":19.73,"l":19.55,"n":211,"o":19.595,"t":"2026-05-01T04:00:00Z","v":42228,"vw":19.615826},{"c":19.445,"h":19.62,"l":19.33,"n":373,"o":19.62,"t":"2026-05-04T04:00:00Z","v":42748,"vw":19.488445},{"c":19.5591,"h":19.7,"l":19.5,"n":199,"o":19.5,"t":"2026-05-05T04:00:00Z","v":43671,"vw":19.573009},{"c":19.86,"h":19.91,"l":19.64,"n":211,"o":19.7,"t":"2026-05-06T04:00:00Z","v":22423,"vw":19.829095},{"c":19.75,"h":19.98,"l":19.71,"n":239,"o":19.85,"t":"2026-05-07T04:00:00Z","v":24500,"vw":19.802591},{"c":19.7749,"h":19.85,"l":19.7,"n":195,"o":19.76,"t":"2026-05-08T04:00:00Z","v":15988,"vw":19.755118},{"c":19.78,"h":19.98,"l":19.75,"n":335,"o":19.79,"t":"2026-05-11T04:00:00Z","v":30635,"vw":19.854066},{"c":19.72,"h":19.82,"l":19.56,"n":393,"o":19.68,"t":"2026-05-12T04:00:00Z","v":45860,"vw":19.666156},{"c":19.9811,"h":20.019,"l":19.92,"n":132,"o":19.97,"t":"2026-05-13T04:00:00Z","v":13537,"vw":19.978161},{"c":19.95,"h":20.2,"l":19.88,"n":294,"o":19.92,"t":"2026-05-14T04:00:00Z","v":17202,"vw":19.996331},{"c":19.72,"h":19.849,"l":19.72,"n":202,"o":19.72,"t":"2026-05-15T04:00:00Z","v":21130,"vw":19.790938},{"c":19.9201,"h":19.99,"l":19.842,"n":160,"o":19.86,"t":"2026-05-18T04:00:00Z","v":10735,"vw":19.888329},{"c":19.902,"h":19.95,"l":19.7874,"n":209,"o":19.81,"t":"2026-05-19T04:00:00Z","v":14670,"vw":19.844536},{"c":20.06,"h":20.11,"l":19.88,"n":161,"o":19.88,"t":"2026-05-20T04:00:00Z","v":16597,"vw":19.999637},{"c":20.0125,"h":20.07,"l":19.785,"n":360,"o":19.91,"t":"2026-05-21T04:00:00Z","v":16938,"vw":19.99261},{"c":19.92,"h":20,"l":19.79,"n":433,"o":19.9,"t":"2026-05-22T04:00:00Z","v":64959,"vw":19.938145},{"c":19.89,"h":19.96,"l":19.74,"n":1375,"o":19.8,"t":"2026-05-26T04:00:00Z","v":155163,"vw":19.843562},{"c":19.92,"h":20.07,"l":19.8717,"n":162,"o":20.07,"t":"2026-05-27T04:00:00Z","v":23781,"vw":19.91533},{"c":19.91,"h":19.95,"l":19.76,"n":110,"o":19.76,"t":"2026-05-28T04:00:00Z","v":6277,"vw":19.862896},{"c":19.8,"h":19.87,"l":19.8,"n":155,"o":19.87,"t":"2026-05-29T04:00:00Z","v":11528,"vw":19.822101},{"c":19.91,"h":19.93,"l":19.68,"n":385,"o":19.85,"t":"2026-06-01T04:00:00Z","v":52375,"vw":19.854501},{"c":20.21,"h":20.38,"l":20.12,"n":732,"o":20.14,"t":"2026-06-02T04:00:00Z","v":75003,"vw":20.237523},{"c":20.07,"h":20.47,"l":19.9501,"n":207,"o":20.05,"t":"2026-06-03T04:00:00Z","v":31175,"vw":20.053459},{"c":20.02,"h":20.25,"l":20.01,"n":228,"o":20.04,"t":"2026-06-04T04:00:00Z","v":21541,"vw":20.121003},{"c":19.5387,"h":20.41,"l":19.5,"n":355,"o":19.77,"t":"2026-06-05T04:00:00Z","v":50972,"vw":19.616211},{"c":19.455,"h":19.5686,"l":19.38,"n":239,"o":19.48,"t":"2026-06-08T04:00:00Z","v":19718,"vw":19.476471},{"c":19.61,"h":19.84,"l":19.44,"n":667,"o":19.84,"t":"2026-06-09T04:00:00Z","v":48533,"vw":19.639607},{"c":19.5749,"h":19.69,"l":19.47,"n":131,"o":19.5,"t":"2026-06-10T04:00:00Z","v":13077,"vw":19.560397},{"c":19.79,"h":19.92,"l":19.61,"n":162,"o":19.64,"t":"2026-06-11T04:00:00Z","v":44652,"vw":19.798626},{"c":19.9258,"h":20,"l":19.87,"n":141,"o":19.87,"t":"2026-06-12T04:00:00Z","v":33719,"vw":19.947926},{"c":20.33,"h":20.47,"l":20.25,"n":491,"o":20.27,"t":"2026-06-15T04:00:00Z","v":83393,"vw":20.347899},{"c":20.48,"h":20.5,"l":20.4,"n":208,"o":20.4,"t":"2026-06-16T04:00:00Z","v":29976,"vw":20.421129},{"c":20.4,"h":20.69,"l":20.38,"n":208,"o":20.56,"t":"2026-06-17T04:00:00Z","v":52176,"vw":20.494429},{"c":20.442,"h":20.58,"l":20.4,"n":194,"o":20.56,"t":"2026-06-18T04:00:00Z","v":21307,"vw":20.504789},{"c":20.37,"h":20.41,"l":20.2,"n":322,"o":20.32,"t":"2026-06-22T04:00:00Z","v":34682,"vw":20.316748},{"c":20.05,"h":20.18,"l":20.035,"n":206,"o":20.09,"t":"2026-06-23T04:00:00Z","v":16438,"vw":20.103326},{"c":19.9004,"h":19.98,"l":19.85,"n":147,"o":19.95,"t":"2026-06-24T04:00:00Z","v":10329,"vw":19.915726},{"c":19.9101,"h":20.15,"l":19.867,"n":133,"o":19.99,"t":"2026-06-25T04:00:00Z","v":15279,"vw":19.915825},{"c":19.9989,"h":20.08,"l":19.92,"n":185,"o":19.96,"t":"2026-06-26T04:00:00Z","v":22014,"vw":19.950494},{"c":19.6657,"h":19.79,"l":19.51,"n":361,"o":19.71,"t":"2026-06-29T04:00:00Z","v":11224,"vw":19.637279},{"c":19.61,"h":19.73,"l":19.4901,"n":202,"o":19.73,"t":"2026-06-30T04:00:00Z","v":11599,"vw":19.586964},{"c":19.45,"h":19.6,"l":19.45,"n":173,"o":19.6,"t":"2026-07-01T04:00:00Z","v":12001,"vw":19.52456},{"c":19.7484,"h":19.85,"l":19.68,"n":167,"o":19.85,"t":"2026-07-02T04:00:00Z","v":5700,"vw":19.729987},{"c":20.08,"h":20.08,"l":19.75,"n":446,"o":19.91,"t":"2026-07-06T04:00:00Z","v":68875,"vw":19.850552},{"c":20.23,"h":20.3,"l":20.08,"n":343,"o":20.18,"t":"2026-07-07T04:00:00Z","v":23470,"vw":20.209879},{"c":20.37,"h":20.41,"l":20.08,"n":261,"o":20.27,"t":"2026-07-08T04:00:00Z","v":37434,"vw":20.321015},{"c":20.5006,"h":20.55,"l":20.43,"n":172,"o":20.53,"t":"2026-07-09T04:00:00Z","v":12359,"vw":20.496236},{"c":20.65,"h":20.7299,"l":20.51,"n":248,"o":20.51,"t":"2026-07-10T04:00:00Z","v":31191,"vw":20.620899},{"c":20.68,"h":20.75,"l":20.5801,"n":249,"o":20.71,"t":"2026-07-13T04:00:00Z","v":16528,"vw":20.682981},{"c":20.9,"h":20.92,"l":20.73,"n":264,"o":20.73,"t":"2026-07-14T04:00:00Z","v":19570,"vw":20.821872},{"c":20.93,"h":21.11,"l":20.92,"n":1033,"o":21.04,"t":"2026-07-15T04:00:00Z","v":83794,"vw":20.967933},{"c":21.11,"h":21.11,"l":20.89,"n":622,"o":20.99,"t":"2026-07-16T04:00:00Z","v":48234,"vw":20.998691},{"c":20.9,"h":21.07,"l":20.86,"n":196,"o":20.92,"t":"2026-07-17T04:00:00Z","v":14636,"vw":20.94418},{"c":20.92,"h":20.99,"l":20.895,"n":209,"o":20.98,"t":"2026-07-20T04:00:00Z","v":20845,"vw":20.922757},{"c":20.98,"h":21,"l":20.91,"n":175,"o":20.91,"t":"2026-07-21T04:00:00Z","v":19085,"vw":20.990058},{"c":21.12,"h":21.18,"l":20.95,"n":243,"o":20.97,"t":"2026-07-22T04:00:00Z","v":13955,"vw":21.070078},{"c":20.81,"h":20.87,"l":20.7,"n":262,"o":20.86,"t":"2026-07-23T04:00:00Z","v":30324,"vw":20.794101},{"c":20.9,"h":21,"l":20.89,"n":123,"o":20.89,"t":"2026-07-24T04:00:00Z","v":16578,"vw":20.938886},{"c":20.98,"h":21.03,"l":20.9,"n":186,"o":21.03,"t":"2026-07-27T04:00:00Z","v":12719,"vw":20.962829},{"c":21.0637,"h":21.0899,"l":20.9,"n":198,"o":20.98,"t":"2026-07-28T04:00:00Z","v":21520,"vw":21.019735},{"c":21.06,"h":21.29,"l":21.01,"n":233,"o":21.155,"t":"2026-07-29T04:00:00Z","v":21264,"vw":21.084626},{"c":21.24,"h":21.279,"l":21.13,"n":171,"o":21.2,"t":"2026-07-30T04:00:00Z","v":12436,"vw":21.203712},{"c":21.12,"h":21.19,"l":20.99,"n":318,"o":21.19,"t":"2026-07-31T04:00:00Z","v":19335,"vw":21.099601},{"c":21.17,"h":21.2297,"l":21.12,"n":232,"o":21.12,"t":"2026-08-03T04:00:00Z","v":10634,"vw":21.183424},{"c":21.3341,"h":21.38,"l":21.2115,"n":267,"o":21.32,"t":"2026-08-04T04:00:00Z","v":25828,"vw":21.261551},{"c":21.05,"h":21.28,"l":21.05,"n":375,"o":21.28,"t":"2026-08-05T04:00:00Z","v":46698,"vw":21.119775},{"c":21.2292,"h":21.59,"l":21.18,"n":241,"o":21.2,"t":"2026-08-06T04:00:00Z","v":18307,"vw":21.308367},{"c":21.5273,"h":21.55,"l":21.471,"n":190,"o":21.54,"t":"2026-08-07T04:00:00Z","v":22423,"vw":21.517166},{"c":21.4058,"h":21.53,"l":21.4,"n":287,"o":21.48,"t":"2026-08-10T04:00:00Z","v":16313,"vw":21.468091},{"c":21.46,"h":21.5799,"l":21.42,"n":151,"o":21.42,"t":"2026-08-11T04:00:00Z","v":8778,"vw":21.469165},{"c":21.4341,"h":21.51,"l":21.4,"n":226,"o":21.51,"t":"2026-08-12T04:00:00Z","v":6560,"vw":21.445381},{"c":21.37,"h":21.49,"l":21.23,"n":388,"o":21.49,"t":"2026-08-13T04:00:00Z","v":36537,"vw":21.331831},{"c":21.46,"h":21.46,"l":21.44,"n":142,"o":21.4578,"t":"2026-08-14T04:00:00Z","v":8713,"vw":21.45056},{"c":21.622,"h":21.65,"l":21.571,"n":192,"o":21.58,"t":"2026-08-17T04:00:00Z","v":13823,"vw":21.611002},{"c":21.402,"h":21.52,"l":21.24,"n":1278,"o":21.29,"t":"2026-08-18T04:00:00Z","v":56229,"vw":21.374083},{"c":21.5433,"h":21.58,"l":21.51,"n":180,"o":21.58,"t":"2026-08-19T04:00:00Z","v":16101,"vw":21.52431},{"c":21.5001,"h":21.56,"l":21.485,"n":352,"o":21.5399,"t":"2026-08-20T04:00:00Z","v":19437,"vw":21.510879},{"c":21.6698,"h":21.73,"l":21.6,"n":191,"o":21.6,"t":"2026-08-21T04:00:00Z","v":21762,"vw":21.676743},{"c":21.597,"h":21.63,"l":21.5301,"n":257,"o":21.61,"t":"2026-08-24T04:00:00Z","v":22596,"vw":21.589201},{"c":21.745,"h":21.78,"l":21.73,"n":167,"o":21.75,"t":"2026-08-25T04:00:00Z","v":12534,"vw":21.75357},{"c":21.69,"h":21.7088,"l":21.67,"n":141,"o":21.67,"t":"2026-08-26T04:00:00Z","v":10067,"vw":21.680547},{"c":21.55,"h":21.6,"l":21.4401,"n":213,"o":21.6,"t":"2026-08-27T04:00:00Z","v":15185,"vw":21.533863},{"c":21.4087,"h":21.5924,"l":21.3301,"n":162,"o":21.53,"t":"2026-08-28T04:00:00Z","v":14919,"vw":21.474034},{"c":21.632,"h":21.632,"l":21.51,"n":170,"o":21.51,"t":"2026-08-31T04:00:00Z","v":16861,"vw":21.582663},{"c":21.5165,"h":21.6,"l":21.4859,"n":219,"o":21.59,"t":"2026-09-01T04:00:00Z","v":32015,"vw":21.572135},{"c":21.71,"h":21.78,"l":21.6457,"n":156,"o":21.66,"t":"2026-09-02T04:00:00Z","v":8824,"vw":21.692506},{"c":21.83,"h":21.99,"l":21.83,"n":570,"o":21.87,"t":"2026-09-03T04:00:00Z","v":69128,"vw":21.906419},{"c":21.94,"h":22.06,"l":21.94,"n":162,"o":21.98,"t":"2026-09-04T04:00:00Z","v":13803,"vw":22.019309},{"c":22,"h":22.03,"l":21.92,"n":234,"o":22,"t":"2026-09-08T04:00:00Z","v":14643,"vw":21.96831},{"c":21.8,"h":21.9299,"l":21.7051,"n":610,"o":21.83,"t":"2026-09-09T04:00:00Z","v":21690,"vw":21.793403},{"c":21.59,"h":21.63,"l":21.53,"n":239,"o":21.63,"t":"2026-09-10T04:00:00Z","v":21274,"vw":21.562916},{"c":21.635,"h":21.72,"l":21.6,"n":144,"o":21.72,"t":"2026-09-11T04:00:00Z","v":18633,"vw":21.624704},{"c":21.61,"h":21.72,"l":21.46,"n":355,"o":21.59,"t":"2026-09-14T04:00:00Z","v":36467,"vw":21.608698},{"c":21.28,"h":21.37,"l":21.26,"n":1022,"o":21.34,"t":"2026-09-15T04:00:00Z","v":32147,"vw":21.299084},{"c":21.02,"h":21.33,"l":20.94,"n":192,"o":21.33,"t":"2026-09-16T04:00:00Z","v":12822,"vw":21.169056},{"c":21.23,"h":21.36,"l":21.14,"n":150,"o":21.24,"t":"2026-09-17T04:00:00Z","v":12134,"vw":21.273648},{"c":21.04,"h":21.08,"l":20.98,"n":182,"o":21.05,"t":"2026-09-18T04:00:00Z","v":51120,"vw":21.019284},{"c":21.21,"h":21.25,"l":21.18,"n":177,"o":21.23,"t":"2026-09-21T04:00:00Z","v":18239,"vw":21.2126},{"c":21.5,"h":21.55,"l":21.35,"n":213,"o":21.43,"t":"2026-09-22T04:00:00Z","v":61867,"vw":21.500706},{"c":21.26,"h":21.3296,"l":21.2401,"n":189,"o":21.25,"t":"2026-09-23T04:00:00Z","v":19526,"vw":21.266926},{"c":21.19,"h":21.2599,"l":21.16,"n":135,"o":21.24,"t":"2026-09-24T04:00:00Z","v":11735,"vw":21.210629},{"c":21.37,"h":21.39,"l":21.3,"n":122,"o":21.34,"t":"2026-09-25T04:00:00Z","v":10800,"vw":21.351647},{"c":21.35,"h":21.418,"l":21.31,"n":126,"o":21.38,"t":"2026-09-28T04:00:00Z","v":12940,"vw":21.336772},{"c":21.2,"h":21.25,"l":21.13,"n":228,"o":21.24,"t":"2026-09-29T04:00:00Z","v":16233,"vw":21.189225},{"c":20.96,"h":21.11,"l":20.96,"n":164,"o":21.11,"t":"2026-09-30T04:00:00Z","v":9518,"vw":21.0286},{"c":20.8992,"h":20.92,"l":20.8701,"n":203,"o":20.91,"t":"2026-10-01T04:00:00Z","v":14918,"vw":20.883489},{"c":20.95,"h":21.02,"l":20.8754,"n":265,"o":21,"t":"2026-10-02T04:00:00Z","v":30347,"vw":20.944101},{"c":21.095,"h":21.1499,"l":20.99,"n":143,"o":20.99,"t":"2026-10-05T04:00:00Z","v":4987,"vw":21.06135},{"c":21.0959,"h":21.21,"l":21.0878,"n":181,"o":21.19,"t":"2026-10-06T04:00:00Z","v":31397,"vw":21.166123},{"c":20.78,"h":20.83,"l":20.6801,"n":152,"o":20.8,"t":"2026-10-07T04:00:00Z","v":7681,"vw":20.753099},{"c":20.19,"h":20.31,"l":20.1121,"n":607,"o":20.25,"t":"2026-10-08T04:00:00Z","v":42895,"vw":20.22089},{"c":20.25,"h":20.33,"l":20.17,"n":168,"o":20.17,"t":"2026-10-09T04:00:00Z","v":166467,"vw":20.234058},{"c":20.27,"h":20.3498,"l":20.18,"n":178,"o":20.26,"t":"2026-10-12T04:00:00Z","v":23109,"vw":20.215213},{"c":20.2496,"h":20.3717,"l":20.22,"n":292,"o":20.3717,"t":"2026-10-13T04:00:00Z","v":11900,"vw":20.256616},{"c":20.1084,"h":20.19,"l":20.03,"n":252,"o":20.19,"t":"2026-10-14T04:00:00Z","v":22473,"vw":20.108952},{"c":20.29,"h":20.29,"l":20.1,"n":328,"o":20.1,"t":"2026-10-15T04:00:00Z","v":106669,"vw":20.20385},{"c":19.95,"h":20.088,"l":19.92,"n":596,"o":20.08,"t":"2026-10-16T04:00:00Z","v":26479,"vw":19.99975},{"c":19.88,"h":19.94,"l":19.84,"n":204,"o":19.9,"t":"2026-10-19T04:00:00Z","v":14164,"vw":19.908988},{"c":20.12,"h":20.39,"l":20.03,"n":268,"o":20.04,"t":"2026-10-20T04:00:00Z","v":17666,"vw":20.191032},{"c":20.1364,"h":20.22,"l":20.0906,"n":242,"o":20.2,"t":"2026-10-21T04:00:00Z","v":14222,"vw":20.146988},{"c":20.11,"h":20.3,"l":20.08,"n":152,"o":20.08,"t":"2026-10-22T04:00:00Z","v":16851,"vw":20.143748},{"c":20.1501,"h":20.21,"l":20.03,"n":122,"o":20.04,"t":"2026-10-23T04:00:00Z","v":12839,"vw":20.141561}],"volatilityBars":[{"c":21.24,"h":21.24,"l":21.24,"n":4,"o":21.24,"t":"2026-09-24T13:30:00Z","v":1420,"vw":21.24},{"c":21.2581,"h":21.2581,"l":21.23,"n":4,"o":21.23,"t":"2026-09-24T14:15:00Z","v":319,"vw":21.240371},{"c":21.16,"h":21.22,"l":21.16,"n":6,"o":21.19,"t":"2026-09-24T14:30:00Z","v":2346,"vw":21.213089},{"c":21.184,"h":21.184,"l":21.161,"n":5,"o":21.161,"t":"2026-09-24T15:00:00Z","v":2200,"vw":21.180864},{"c":21.1801,"h":21.19,"l":21.1801,"n":4,"o":21.19,"t":"2026-09-24T16:15:00Z","v":317,"vw":21.186366},{"c":21.2599,"h":21.2599,"l":21.2599,"n":1,"o":21.2599,"t":"2026-09-24T18:00:00Z","v":141,"vw":21.2599},{"c":21.225,"h":21.225,"l":21.225,"n":1,"o":21.225,"t":"2026-09-24T18:45:00Z","v":155,"vw":21.225},{"c":21.215,"h":21.215,"l":21.215,"n":2,"o":21.215,"t":"2026-09-24T19:15:00Z","v":2220,"vw":21.215},{"c":21.2099,"h":21.21,"l":21.19,"n":5,"o":21.19,"t":"2026-09-24T19:30:00Z","v":543,"vw":21.20596},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-09-24T22:30:00Z","v":937,"vw":21.71},{"c":21.34,"h":21.34,"l":21.34,"n":9,"o":21.34,"t":"2026-09-25T13:30:00Z","v":1208,"vw":21.34},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-25T13:45:00Z","v":500,"vw":21.39},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-09-25T14:00:00Z","v":141,"vw":21.32},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-25T14:15:00Z","v":100,"vw":21.3},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-09-25T15:15:00Z","v":225,"vw":21.31},{"c":21.31,"h":21.32,"l":21.305,"n":7,"o":21.305,"t":"2026-09-25T15:45:00Z","v":1234,"vw":21.312181},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-09-25T16:00:00Z","v":563,"vw":21.32},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-25T16:15:00Z","v":100,"vw":21.37},{"c":21.35,"h":21.3502,"l":21.34,"n":11,"o":21.34,"t":"2026-09-25T19:15:00Z","v":2799,"vw":21.348569},{"c":21.37,"h":21.38,"l":21.35,"n":9,"o":21.38,"t":"2026-09-25T19:30:00Z","v":2020,"vw":21.377906},{"c":21.39,"h":21.39,"l":21.38,"n":2,"o":21.38,"t":"2026-09-25T19:45:00Z","v":800,"vw":21.38625},{"c":21.37,"h":21.37,"l":21.37,"n":4,"o":21.37,"t":"2026-09-25T20:00:00Z","v":374,"vw":21.37},{"c":21.38,"h":21.38,"l":21.38,"n":13,"o":21.38,"t":"2026-09-28T13:30:00Z","v":1831,"vw":21.38},{"c":21.418,"h":21.418,"l":21.418,"n":1,"o":21.418,"t":"2026-09-28T14:15:00Z","v":100,"vw":21.418},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-09-28T16:00:00Z","v":100,"vw":21.31},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-09-28T16:15:00Z","v":172,"vw":21.35},{"c":21.385,"h":21.385,"l":21.385,"n":2,"o":21.385,"t":"2026-09-28T18:45:00Z","v":807,"vw":21.385},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-09-28T19:00:00Z","v":400,"vw":21.35},{"c":21.335,"h":21.335,"l":21.335,"n":2,"o":21.335,"t":"2026-09-28T19:15:00Z","v":102,"vw":21.335},{"c":21.32,"h":21.34,"l":21.315,"n":11,"o":21.32,"t":"2026-09-28T19:30:00Z","v":6788,"vw":21.316378},{"c":21.33,"h":21.345,"l":21.33,"n":6,"o":21.345,"t":"2026-09-28T19:45:00Z","v":1420,"vw":21.340583},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-09-28T20:00:00Z","v":337,"vw":21.35},{"c":21.24,"h":21.24,"l":21.24,"n":15,"o":21.24,"t":"2026-09-29T13:30:00Z","v":283,"vw":21.24},{"c":21.21,"h":21.21,"l":21.207,"n":3,"o":21.207,"t":"2026-09-29T14:00:00Z","v":627,"vw":21.207479},{"c":21.21,"h":21.21,"l":21.21,"n":6,"o":21.21,"t":"2026-09-29T14:15:00Z","v":900,"vw":21.21},{"c":21.19,"h":21.24,"l":21.18,"n":24,"o":21.2,"t":"2026-09-29T14:45:00Z","v":4204,"vw":21.191288},{"c":21.19,"h":21.19,"l":21.19,"n":5,"o":21.19,"t":"2026-09-29T15:30:00Z","v":345,"vw":21.19},{"c":21.175,"h":21.175,"l":21.165,"n":3,"o":21.165,"t":"2026-09-29T16:00:00Z","v":1123,"vw":21.172758},{"c":21.14,"h":21.145,"l":21.14,"n":3,"o":21.145,"t":"2026-09-29T17:00:00Z","v":700,"vw":21.141429},{"c":21.13,"h":21.14,"l":21.13,"n":12,"o":21.14,"t":"2026-09-29T17:15:00Z","v":610,"vw":21.1375},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-29T17:30:00Z","v":105,"vw":21.2},{"c":21.14,"h":21.14,"l":21.14,"n":3,"o":21.14,"t":"2026-09-29T17:45:00Z","v":225,"vw":21.14},{"c":21.18,"h":21.18,"l":21.18,"n":8,"o":21.18,"t":"2026-09-29T18:30:00Z","v":1178,"vw":21.18},{"c":21.17,"h":21.18,"l":21.17,"n":11,"o":21.175,"t":"2026-09-29T18:45:00Z","v":1299,"vw":21.17554},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-09-29T19:30:00Z","v":272,"vw":21.25},{"c":21.2232,"h":21.2232,"l":21.198,"n":7,"o":21.198,"t":"2026-09-29T19:45:00Z","v":1509,"vw":21.215938},{"c":21.2,"h":21.2,"l":21.2,"n":5,"o":21.2,"t":"2026-09-29T20:00:00Z","v":204,"vw":21.2},{"c":21.066,"h":21.27,"l":21.066,"n":17,"o":21.27,"t":"2026-09-29T22:45:00Z","v":1630,"vw":21.168},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-30T09:00:00Z","v":700,"vw":21.2},{"c":21.11,"h":21.11,"l":21.11,"n":6,"o":21.11,"t":"2026-09-30T13:30:00Z","v":213,"vw":21.11},{"c":21.055,"h":21.055,"l":21.055,"n":2,"o":21.055,"t":"2026-09-30T13:45:00Z","v":181,"vw":21.055},{"c":21.08,"h":21.08,"l":21.05,"n":5,"o":21.05,"t":"2026-09-30T14:00:00Z","v":699,"vw":21.06},{"c":21.0408,"h":21.06,"l":21.0408,"n":6,"o":21.05,"t":"2026-09-30T14:30:00Z","v":892,"vw":21.047291},{"c":21.045,"h":21.045,"l":21.045,"n":1,"o":21.045,"t":"2026-09-30T14:45:00Z","v":100,"vw":21.045},{"c":21.03,"h":21.03,"l":21.03,"n":6,"o":21.03,"t":"2026-09-30T15:15:00Z","v":920,"vw":21.03},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-09-30T15:45:00Z","v":100,"vw":21.04},{"c":21.03,"h":21.05,"l":21.01,"n":4,"o":21.01,"t":"2026-09-30T16:00:00Z","v":1100,"vw":21.031818},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-09-30T17:00:00Z","v":474,"vw":21.03},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-09-30T17:30:00Z","v":400,"vw":21.03},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-30T18:00:00Z","v":110,"vw":21},{"c":21.0133,"h":21.0133,"l":21.0133,"n":1,"o":21.0133,"t":"2026-09-30T18:30:00Z","v":400,"vw":21.0133},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-09-30T19:00:00Z","v":500,"vw":21.01},{"c":21.0588,"h":21.0588,"l":21.0588,"n":1,"o":21.0588,"t":"2026-09-30T19:30:00Z","v":140,"vw":21.0588},{"c":20.98,"h":21.06,"l":20.98,"n":6,"o":21.06,"t":"2026-09-30T19:45:00Z","v":1058,"vw":20.987931},{"c":20.96,"h":20.96,"l":20.96,"n":3,"o":20.96,"t":"2026-09-30T20:00:00Z","v":128,"vw":20.96},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-01T14:45:00Z","v":150,"vw":20.91},{"c":20.88,"h":20.8801,"l":20.88,"n":10,"o":20.88,"t":"2026-10-01T15:00:00Z","v":1232,"vw":20.880018},{"c":20.92,"h":20.92,"l":20.92,"n":2,"o":20.92,"t":"2026-10-01T15:15:00Z","v":126,"vw":20.92},{"c":20.88,"h":20.88,"l":20.88,"n":7,"o":20.88,"t":"2026-10-01T15:30:00Z","v":616,"vw":20.88},{"c":20.88,"h":20.88,"l":20.88,"n":6,"o":20.88,"t":"2026-10-01T17:00:00Z","v":165,"vw":20.88},{"c":20.88,"h":20.9,"l":20.88,"n":6,"o":20.89,"t":"2026-10-01T17:15:00Z","v":960,"vw":20.888138},{"c":20.91,"h":20.91,"l":20.9,"n":13,"o":20.91,"t":"2026-10-01T17:30:00Z","v":1755,"vw":20.905882},{"c":20.885,"h":20.885,"l":20.885,"n":1,"o":20.885,"t":"2026-10-01T18:00:00Z","v":500,"vw":20.885},{"c":20.88,"h":20.92,"l":20.8701,"n":23,"o":20.88,"t":"2026-10-01T18:45:00Z","v":4288,"vw":20.879533},{"c":20.895,"h":20.895,"l":20.88,"n":4,"o":20.88,"t":"2026-10-01T19:00:00Z","v":388,"vw":20.889898},{"c":20.8701,"h":20.8701,"l":20.8701,"n":1,"o":20.8701,"t":"2026-10-01T19:30:00Z","v":2500,"vw":20.8701},{"c":20.8901,"h":20.8901,"l":20.89,"n":2,"o":20.89,"t":"2026-10-01T19:45:00Z","v":576,"vw":20.89005},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-02T13:15:00Z","v":300,"vw":20.99},{"c":20.89,"h":21.01,"l":20.88,"n":87,"o":21,"t":"2026-10-02T13:30:00Z","v":11896,"vw":20.970452},{"c":20.985,"h":20.985,"l":20.9001,"n":7,"o":20.9001,"t":"2026-10-02T13:45:00Z","v":3523,"vw":20.959079},{"c":21.005,"h":21.02,"l":21.005,"n":4,"o":21.02,"t":"2026-10-02T14:15:00Z","v":934,"vw":21.007005},{"c":20.96,"h":20.9952,"l":20.96,"n":15,"o":20.9893,"t":"2026-10-02T14:30:00Z","v":1551,"vw":20.972434},{"c":20.93,"h":20.93,"l":20.93,"n":5,"o":20.93,"t":"2026-10-02T14:45:00Z","v":500,"vw":20.93},{"c":20.895,"h":20.895,"l":20.895,"n":2,"o":20.895,"t":"2026-10-02T15:15:00Z","v":293,"vw":20.895},{"c":20.905,"h":20.905,"l":20.905,"n":1,"o":20.905,"t":"2026-10-02T15:45:00Z","v":2000,"vw":20.905},{"c":20.905,"h":20.905,"l":20.905,"n":2,"o":20.905,"t":"2026-10-02T16:30:00Z","v":598,"vw":20.905},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-02T17:15:00Z","v":100,"vw":20.91},{"c":20.903,"h":20.915,"l":20.903,"n":4,"o":20.915,"t":"2026-10-02T17:45:00Z","v":1502,"vw":20.912594},{"c":20.9042,"h":20.93,"l":20.9,"n":16,"o":20.9225,"t":"2026-10-02T18:15:00Z","v":2932,"vw":20.913349},{"c":20.9001,"h":20.9001,"l":20.9,"n":7,"o":20.9,"t":"2026-10-02T18:45:00Z","v":645,"vw":20.90005},{"c":20.9,"h":20.9,"l":20.8754,"n":21,"o":20.89,"t":"2026-10-02T19:00:00Z","v":1734,"vw":20.882788},{"c":20.9,"h":20.9,"l":20.885,"n":5,"o":20.885,"t":"2026-10-02T19:15:00Z","v":720,"vw":20.896356},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-02T19:30:00Z","v":200,"vw":20.9},{"c":20.95,"h":20.95,"l":20.95,"n":5,"o":20.95,"t":"2026-10-02T20:00:00Z","v":113,"vw":20.95},{"c":21.0286,"h":21.0286,"l":20.99,"n":9,"o":20.99,"t":"2026-10-05T13:30:00Z","v":524,"vw":20.998338},{"c":21.05,"h":21.05,"l":21.02,"n":4,"o":21.02,"t":"2026-10-05T14:00:00Z","v":992,"vw":21.035198},{"c":21.0601,"h":21.0601,"l":21.06,"n":4,"o":21.06,"t":"2026-10-05T15:45:00Z","v":352,"vw":21.06005},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-05T16:15:00Z","v":173,"vw":21.05},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-05T16:45:00Z","v":380,"vw":21.06},{"c":21.1302,"h":21.1499,"l":21.1302,"n":3,"o":21.1499,"t":"2026-10-05T18:15:00Z","v":526,"vw":21.146148},{"c":21.075,"h":21.08,"l":21.075,"n":4,"o":21.08,"t":"2026-10-05T19:45:00Z","v":1128,"vw":21.075455},{"c":21.21,"h":21.21,"l":21.19,"n":10,"o":21.19,"t":"2026-10-06T13:30:00Z","v":12153,"vw":21.209355},{"c":21.2099,"h":21.21,"l":21.19,"n":8,"o":21.19,"t":"2026-10-06T13:45:00Z","v":1653,"vw":21.204812},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-06T16:30:00Z","v":243,"vw":21.18},{"c":21.1501,"h":21.16,"l":21.15,"n":8,"o":21.15,"t":"2026-10-06T17:00:00Z","v":5960,"vw":21.156208},{"c":21.11,"h":21.15,"l":21.11,"n":9,"o":21.15,"t":"2026-10-06T17:15:00Z","v":5046,"vw":21.122283},{"c":21.095,"h":21.095,"l":21.095,"n":1,"o":21.095,"t":"2026-10-06T17:30:00Z","v":100,"vw":21.095},{"c":21.095,"h":21.11,"l":21.095,"n":2,"o":21.11,"t":"2026-10-06T18:00:00Z","v":204,"vw":21.102353},{"c":21.0878,"h":21.0878,"l":21.0878,"n":2,"o":21.0878,"t":"2026-10-06T18:15:00Z","v":102,"vw":21.0878},{"c":21.11,"h":21.11,"l":21.1064,"n":5,"o":21.1064,"t":"2026-10-06T19:00:00Z","v":3135,"vw":21.109839},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-06T19:15:00Z","v":200,"vw":21.09},{"c":21.1,"h":21.1,"l":21.09,"n":7,"o":21.09,"t":"2026-10-06T19:30:00Z","v":677,"vw":21.092481},{"c":21.0966,"h":21.12,"l":21.09,"n":8,"o":21.09,"t":"2026-10-06T19:45:00Z","v":898,"vw":21.106209},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-07T10:15:00Z","v":150,"vw":20.9},{"c":20.7201,"h":20.8,"l":20.72,"n":12,"o":20.8,"t":"2026-10-07T13:30:00Z","v":2046,"vw":20.749692},{"c":20.76,"h":20.76,"l":20.6801,"n":13,"o":20.76,"t":"2026-10-07T13:45:00Z","v":1628,"vw":20.737034},{"c":20.78,"h":20.7804,"l":20.78,"n":3,"o":20.7804,"t":"2026-10-07T16:00:00Z","v":703,"vw":20.780138},{"c":20.75,"h":20.75,"l":20.73,"n":8,"o":20.73,"t":"2026-10-07T16:30:00Z","v":621,"vw":20.738},{"c":20.8061,"h":20.8061,"l":20.8061,"n":1,"o":20.8061,"t":"2026-10-07T17:30:00Z","v":100,"vw":20.8061},{"c":20.7402,"h":20.7402,"l":20.74,"n":2,"o":20.74,"t":"2026-10-07T18:00:00Z","v":1000,"vw":20.7401},{"c":20.83,"h":20.83,"l":20.78,"n":6,"o":20.78,"t":"2026-10-07T19:00:00Z","v":501,"vw":20.808},{"c":20.73,"h":20.73,"l":20.73,"n":4,"o":20.73,"t":"2026-10-07T19:45:00Z","v":270,"vw":20.73},{"c":20.78,"h":20.78,"l":20.78,"n":3,"o":20.78,"t":"2026-10-07T20:00:00Z","v":106,"vw":20.78},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-08T13:00:00Z","v":4000,"vw":20.59},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-08T13:15:00Z","v":100,"vw":20.25},{"c":20.31,"h":20.31,"l":20.17,"n":58,"o":20.25,"t":"2026-10-08T13:30:00Z","v":8400,"vw":20.268789},{"c":20.24,"h":20.24,"l":20.2398,"n":7,"o":20.2398,"t":"2026-10-08T13:45:00Z","v":511,"vw":20.239914},{"c":20.23,"h":20.27,"l":20.21,"n":18,"o":20.2684,"t":"2026-10-08T14:00:00Z","v":2500,"vw":20.243428},{"c":20.23,"h":20.23,"l":20.22,"n":8,"o":20.22,"t":"2026-10-08T14:15:00Z","v":759,"vw":20.225641},{"c":20.21,"h":20.22,"l":20.21,"n":10,"o":20.22,"t":"2026-10-08T14:30:00Z","v":609,"vw":20.216588},{"c":20.2,"h":20.21,"l":20.2,"n":8,"o":20.21,"t":"2026-10-08T14:45:00Z","v":642,"vw":20.208333},{"c":20.19,"h":20.21,"l":20.19,"n":15,"o":20.2,"t":"2026-10-08T15:00:00Z","v":1544,"vw":20.198676},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-10-08T15:15:00Z","v":727,"vw":20.19},{"c":20.1844,"h":20.185,"l":20.15,"n":12,"o":20.15,"t":"2026-10-08T15:30:00Z","v":1426,"vw":20.181474},{"c":20.18,"h":20.18,"l":20.17,"n":11,"o":20.17,"t":"2026-10-08T15:45:00Z","v":825,"vw":20.17711},{"c":20.18,"h":20.18,"l":20.18,"n":3,"o":20.18,"t":"2026-10-08T16:00:00Z","v":173,"vw":20.18},{"c":20.19,"h":20.19,"l":20.19,"n":10,"o":20.19,"t":"2026-10-08T16:15:00Z","v":634,"vw":20.19},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-08T16:30:00Z","v":224,"vw":20.2},{"c":20.18,"h":20.19,"l":20.18,"n":8,"o":20.19,"t":"2026-10-08T16:45:00Z","v":760,"vw":20.185254},{"c":20.19,"h":20.19,"l":20.1121,"n":14,"o":20.18,"t":"2026-10-08T17:00:00Z","v":1575,"vw":20.169839},{"c":20.2,"h":20.2,"l":20.18,"n":11,"o":20.2,"t":"2026-10-08T17:15:00Z","v":780,"vw":20.1925},{"c":20.22,"h":20.22,"l":20.2,"n":13,"o":20.2,"t":"2026-10-08T17:30:00Z","v":1005,"vw":20.210373},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-08T17:45:00Z","v":289,"vw":20.2},{"c":20.19,"h":20.19,"l":20.19,"n":5,"o":20.19,"t":"2026-10-08T18:00:00Z","v":449,"vw":20.19},{"c":20.2,"h":20.205,"l":20.19,"n":14,"o":20.205,"t":"2026-10-08T18:15:00Z","v":1363,"vw":20.199422},{"c":20.2,"h":20.2,"l":20.19,"n":5,"o":20.19,"t":"2026-10-08T18:30:00Z","v":430,"vw":20.197476},{"c":20.2,"h":20.2,"l":20.2,"n":6,"o":20.2,"t":"2026-10-08T18:45:00Z","v":400,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-08T19:00:00Z","v":200,"vw":20.2},{"c":20.2,"h":20.2,"l":20.19,"n":9,"o":20.19,"t":"2026-10-08T19:15:00Z","v":787,"vw":20.196324},{"c":20.2,"h":20.2,"l":20.19,"n":17,"o":20.2,"t":"2026-10-08T19:30:00Z","v":1583,"vw":20.197053},{"c":20.205,"h":20.21,"l":20.2,"n":25,"o":20.2,"t":"2026-10-08T19:45:00Z","v":1079,"vw":20.202752},{"c":20.19,"h":20.19,"l":20.19,"n":4,"o":20.19,"t":"2026-10-08T20:00:00Z","v":798,"vw":20.19},{"c":20.21,"h":20.22,"l":20.21,"n":3,"o":20.22,"t":"2026-10-09T13:15:00Z","v":222,"vw":20.215},{"c":20.28,"h":20.28,"l":20.17,"n":4,"o":20.17,"t":"2026-10-09T13:30:00Z","v":2230,"vw":20.208582},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-09T14:00:00Z","v":161,"vw":20.26},{"c":20.19,"h":20.21,"l":20.19,"n":4,"o":20.19,"t":"2026-10-09T14:30:00Z","v":2344,"vw":20.197298},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-09T15:00:00Z","v":350,"vw":20.22},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-09T15:15:00Z","v":100,"vw":20.22},{"c":20.215,"h":20.215,"l":20.215,"n":2,"o":20.215,"t":"2026-10-09T15:30:00Z","v":177,"vw":20.215},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-09T16:00:00Z","v":2898,"vw":20.23},{"c":20.24,"h":20.24,"l":20.24,"n":4,"o":20.24,"t":"2026-10-09T16:15:00Z","v":850,"vw":20.24},{"c":20.24,"h":20.24,"l":20.24,"n":4,"o":20.24,"t":"2026-10-09T16:45:00Z","v":3250,"vw":20.24},{"c":20.2345,"h":20.2345,"l":20.2318,"n":8,"o":20.2318,"t":"2026-10-09T17:15:00Z","v":1042,"vw":20.233002},{"c":20.23,"h":20.23,"l":20.22,"n":13,"o":20.22,"t":"2026-10-09T18:00:00Z","v":1783,"vw":20.228725},{"c":20.235,"h":20.235,"l":20.235,"n":2,"o":20.235,"t":"2026-10-09T18:15:00Z","v":248,"vw":20.235},{"c":20.26,"h":20.26,"l":20.25,"n":6,"o":20.25,"t":"2026-10-09T18:30:00Z","v":1322,"vw":20.251226},{"c":20.275,"h":20.275,"l":20.275,"n":3,"o":20.275,"t":"2026-10-09T19:00:00Z","v":212,"vw":20.275},{"c":20.33,"h":20.33,"l":20.22,"n":3,"o":20.3025,"t":"2026-10-09T19:15:00Z","v":145706,"vw":20.234422},{"c":20.23,"h":20.275,"l":20.23,"n":4,"o":20.275,"t":"2026-10-09T19:30:00Z","v":1692,"vw":20.272188},{"c":20.25,"h":20.25,"l":20.22,"n":4,"o":20.22,"t":"2026-10-09T19:45:00Z","v":426,"vw":20.235849},{"c":20.19,"h":20.3498,"l":20.18,"n":29,"o":20.26,"t":"2026-10-12T13:30:00Z","v":2967,"vw":20.238306},{"c":20.19,"h":20.2,"l":20.19,"n":8,"o":20.19,"t":"2026-10-12T13:45:00Z","v":1501,"vw":20.190667},{"c":20.25,"h":20.25,"l":20.2,"n":2,"o":20.2,"t":"2026-10-12T14:00:00Z","v":900,"vw":20.211111},{"c":20.18,"h":20.235,"l":20.18,"n":21,"o":20.1801,"t":"2026-10-12T14:15:00Z","v":8197,"vw":20.182224},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-12T14:30:00Z","v":2069,"vw":20.18},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-12T14:45:00Z","v":102,"vw":20.28},{"c":20.29,"h":20.29,"l":20.19,"n":4,"o":20.19,"t":"2026-10-12T15:00:00Z","v":1777,"vw":20.284273},{"c":20.18,"h":20.18,"l":20.18,"n":2,"o":20.18,"t":"2026-10-12T15:15:00Z","v":300,"vw":20.18},{"c":20.28,"h":20.28,"l":20.2309,"n":3,"o":20.2309,"t":"2026-10-12T15:30:00Z","v":265,"vw":20.25054},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-12T16:15:00Z","v":200,"vw":20.19},{"c":20.28,"h":20.28,"l":20.255,"n":6,"o":20.255,"t":"2026-10-12T18:00:00Z","v":3850,"vw":20.261638},{"c":20.27,"h":20.27,"l":20.27,"n":3,"o":20.27,"t":"2026-10-12T20:00:00Z","v":332,"vw":20.27},{"c":20.3717,"h":20.3717,"l":20.3717,"n":4,"o":20.3717,"t":"2026-10-13T13:30:00Z","v":228,"vw":20.3717},{"c":20.29,"h":20.29,"l":20.29,"n":3,"o":20.29,"t":"2026-10-13T13:45:00Z","v":201,"vw":20.29},{"c":20.3194,"h":20.3194,"l":20.29,"n":6,"o":20.29,"t":"2026-10-13T14:00:00Z","v":382,"vw":20.303303},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-13T15:00:00Z","v":100,"vw":20.23},{"c":20.245,"h":20.27,"l":20.23,"n":17,"o":20.23,"t":"2026-10-13T15:15:00Z","v":1623,"vw":20.262778},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-13T15:45:00Z","v":200,"vw":20.22},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-13T16:00:00Z","v":194,"vw":20.23},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-13T16:45:00Z","v":420,"vw":20.23},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-13T17:30:00Z","v":159,"vw":20.23},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-13T18:00:00Z","v":191,"vw":20.23},{"c":20.235,"h":20.235,"l":20.235,"n":2,"o":20.235,"t":"2026-10-13T18:15:00Z","v":240,"vw":20.235},{"c":20.26,"h":20.26,"l":20.22,"n":9,"o":20.22,"t":"2026-10-13T18:45:00Z","v":1427,"vw":20.256099},{"c":20.25,"h":20.25,"l":20.245,"n":18,"o":20.245,"t":"2026-10-13T19:45:00Z","v":362,"vw":20.247778},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-13T22:15:00Z","v":500,"vw":20.46},{"c":20.278,"h":20.278,"l":20.22,"n":4,"o":20.22,"t":"2026-10-13T22:45:00Z","v":1000,"vw":20.249},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-14T12:30:00Z","v":927,"vw":20.2},{"c":20.0851,"h":20.19,"l":20.0851,"n":22,"o":20.19,"t":"2026-10-14T13:30:00Z","v":432,"vw":20.125507},{"c":20.1799,"h":20.1799,"l":20.1799,"n":1,"o":20.1799,"t":"2026-10-14T13:45:00Z","v":438,"vw":20.1799},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-14T14:00:00Z","v":9020,"vw":20.12},{"c":20.05,"h":20.09,"l":20.05,"n":2,"o":20.09,"t":"2026-10-14T14:15:00Z","v":254,"vw":20.065748},{"c":20.085,"h":20.085,"l":20.085,"n":1,"o":20.085,"t":"2026-10-14T15:45:00Z","v":500,"vw":20.085},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-10-14T16:00:00Z","v":155,"vw":20.06},{"c":20.085,"h":20.085,"l":20.03,"n":3,"o":20.03,"t":"2026-10-14T16:30:00Z","v":585,"vw":20.040891},{"c":20.1219,"h":20.1219,"l":20.042,"n":12,"o":20.042,"t":"2026-10-14T16:45:00Z","v":1627,"vw":20.095862},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-14T17:15:00Z","v":1117,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-14T17:30:00Z","v":1000,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-14T18:15:00Z","v":128,"vw":20.09},{"c":20.06,"h":20.12,"l":20.06,"n":22,"o":20.095,"t":"2026-10-14T18:30:00Z","v":2931,"vw":20.101107},{"c":20.0796,"h":20.0796,"l":20.0796,"n":1,"o":20.0796,"t":"2026-10-14T18:45:00Z","v":119,"vw":20.0796},{"c":20.14,"h":20.15,"l":20.14,"n":4,"o":20.15,"t":"2026-10-14T19:30:00Z","v":420,"vw":20.1475},{"c":20.11,"h":20.125,"l":20.1,"n":17,"o":20.125,"t":"2026-10-14T19:45:00Z","v":1069,"vw":20.11},{"c":20.15,"h":20.17,"l":20.1,"n":13,"o":20.1,"t":"2026-10-15T13:30:00Z","v":3410,"vw":20.156976},{"c":20.14,"h":20.15,"l":20.12,"n":9,"o":20.15,"t":"2026-10-15T13:45:00Z","v":581,"vw":20.138},{"c":20.15,"h":20.18,"l":20.14,"n":14,"o":20.16,"t":"2026-10-15T14:00:00Z","v":2010,"vw":20.167538},{"c":20.15,"h":20.18,"l":20.14,"n":28,"o":20.14,"t":"2026-10-15T14:15:00Z","v":6315,"vw":20.150533},{"c":20.17,"h":20.17,"l":20.15,"n":13,"o":20.15,"t":"2026-10-15T14:30:00Z","v":2397,"vw":20.153171},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-15T14:45:00Z","v":300,"vw":20.17},{"c":20.21,"h":20.21,"l":20.17,"n":6,"o":20.17,"t":"2026-10-15T15:00:00Z","v":2684,"vw":20.182929},{"c":20.2,"h":20.21,"l":20.2,"n":4,"o":20.21,"t":"2026-10-15T15:15:00Z","v":400,"vw":20.205},{"c":20.19,"h":20.19,"l":20.19,"n":4,"o":20.19,"t":"2026-10-15T15:30:00Z","v":400,"vw":20.19},{"c":20.19,"h":20.19,"l":20.19,"n":5,"o":20.19,"t":"2026-10-15T15:45:00Z","v":432,"vw":20.19},{"c":20.17,"h":20.19,"l":20.17,"n":5,"o":20.19,"t":"2026-10-15T16:00:00Z","v":500,"vw":20.182},{"c":20.18,"h":20.18,"l":20.17,"n":4,"o":20.17,"t":"2026-10-15T16:15:00Z","v":202,"vw":20.175},{"c":20.19,"h":20.2199,"l":20.19,"n":7,"o":20.2199,"t":"2026-10-15T16:30:00Z","v":1641,"vw":20.195309},{"c":20.19,"h":20.205,"l":20.19,"n":8,"o":20.205,"t":"2026-10-15T16:45:00Z","v":1662,"vw":20.203145},{"c":20.18,"h":20.2153,"l":20.18,"n":10,"o":20.2153,"t":"2026-10-15T17:00:00Z","v":949,"vw":20.186566},{"c":20.18,"h":20.205,"l":20.18,"n":10,"o":20.205,"t":"2026-10-15T17:15:00Z","v":2450,"vw":20.201693},{"c":20.2,"h":20.2,"l":20.19,"n":6,"o":20.19,"t":"2026-10-15T17:30:00Z","v":328,"vw":20.193333},{"c":20.19,"h":20.2,"l":20.19,"n":4,"o":20.2,"t":"2026-10-15T17:45:00Z","v":318,"vw":20.193333},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-15T18:00:00Z","v":100,"vw":20.19},{"c":20.19,"h":20.2199,"l":20.18,"n":7,"o":20.19,"t":"2026-10-15T18:15:00Z","v":1622,"vw":20.199},{"c":20.23,"h":20.23,"l":20.19,"n":11,"o":20.19,"t":"2026-10-15T18:30:00Z","v":1732,"vw":20.22},{"c":20.21,"h":20.22,"l":20.2,"n":5,"o":20.22,"t":"2026-10-15T18:45:00Z","v":1293,"vw":20.217676},{"c":20.21,"h":20.24,"l":20.21,"n":10,"o":20.225,"t":"2026-10-15T19:00:00Z","v":2529,"vw":20.224736},{"c":20.22,"h":20.27,"l":20.22,"n":10,"o":20.22,"t":"2026-10-15T19:15:00Z","v":35279,"vw":20.220973},{"c":20.235,"h":20.235,"l":20.22,"n":7,"o":20.235,"t":"2026-10-15T19:30:00Z","v":606,"vw":20.225},{"c":20.29,"h":20.29,"l":20.235,"n":31,"o":20.235,"t":"2026-10-15T19:45:00Z","v":2667,"vw":20.263752},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-16T13:15:00Z","v":100,"vw":20.11},{"c":20.01,"h":20.08,"l":20.01,"n":24,"o":20.08,"t":"2026-10-16T13:30:00Z","v":1706,"vw":20.071393},{"c":20.045,"h":20.05,"l":20.02,"n":4,"o":20.05,"t":"2026-10-16T13:45:00Z","v":1153,"vw":20.044334},{"c":20.01,"h":20.045,"l":20.01,"n":6,"o":20.01,"t":"2026-10-16T14:00:00Z","v":728,"vw":20.031929},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-16T14:15:00Z","v":135,"vw":20.02},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-16T14:30:00Z","v":135,"vw":20.02},{"c":20.03,"h":20.05,"l":20.02,"n":4,"o":20.02,"t":"2026-10-16T14:45:00Z","v":872,"vw":20.042772},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-16T15:00:00Z","v":759,"vw":20.05},{"c":20.088,"h":20.088,"l":20.0244,"n":9,"o":20.04,"t":"2026-10-16T15:15:00Z","v":1436,"vw":20.073954},{"c":20.02,"h":20.02,"l":20.02,"n":4,"o":20.02,"t":"2026-10-16T15:30:00Z","v":270,"vw":20.02},{"c":20.01,"h":20.01,"l":20,"n":5,"o":20,"t":"2026-10-16T15:45:00Z","v":430,"vw":20.006309},{"c":20,"h":20.035,"l":20,"n":11,"o":20.035,"t":"2026-10-16T16:00:00Z","v":1186,"vw":20.004971},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-16T16:15:00Z","v":135,"vw":20},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-10-16T16:30:00Z","v":1214,"vw":20},{"c":20.01,"h":20.01,"l":20,"n":15,"o":20,"t":"2026-10-16T16:45:00Z","v":1426,"vw":20.003563},{"c":19.965,"h":20,"l":19.965,"n":17,"o":20,"t":"2026-10-16T17:00:00Z","v":1800,"vw":19.988544},{"c":19.95,"h":19.95,"l":19.9434,"n":3,"o":19.95,"t":"2026-10-16T17:15:00Z","v":404,"vw":19.947811},{"c":19.96,"h":19.965,"l":19.96,"n":3,"o":19.965,"t":"2026-10-16T17:30:00Z","v":615,"vw":19.963901},{"c":19.97,"h":19.97,"l":19.97,"n":4,"o":19.97,"t":"2026-10-16T17:45:00Z","v":300,"vw":19.97},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-16T18:00:00Z","v":134,"vw":19.94},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-16T18:15:00Z","v":131,"vw":19.94},{"c":19.93,"h":19.94,"l":19.93,"n":2,"o":19.94,"t":"2026-10-16T18:30:00Z","v":248,"vw":19.935121},{"c":19.93,"h":19.945,"l":19.93,"n":4,"o":19.93,"t":"2026-10-16T18:45:00Z","v":409,"vw":19.936114},{"c":19.92,"h":19.945,"l":19.92,"n":11,"o":19.945,"t":"2026-10-16T19:00:00Z","v":1042,"vw":19.93963},{"c":19.93,"h":19.93,"l":19.93,"n":7,"o":19.93,"t":"2026-10-16T19:15:00Z","v":363,"vw":19.93},{"c":19.955,"h":19.98,"l":19.955,"n":26,"o":19.955,"t":"2026-10-16T19:30:00Z","v":2405,"vw":19.964719},{"c":19.98,"h":19.989,"l":19.955,"n":46,"o":19.955,"t":"2026-10-16T19:45:00Z","v":3766,"vw":19.971015},{"c":19.95,"h":19.95,"l":19.95,"n":4,"o":19.95,"t":"2026-10-16T20:00:00Z","v":246,"vw":19.95},{"c":19.9,"h":19.905,"l":19.84,"n":11,"o":19.9,"t":"2026-10-19T13:30:00Z","v":2127,"vw":19.888989},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-19T14:00:00Z","v":101,"vw":19.915},{"c":19.87,"h":19.8892,"l":19.87,"n":4,"o":19.8892,"t":"2026-10-19T14:45:00Z","v":919,"vw":19.879506},{"c":19.905,"h":19.905,"l":19.905,"n":2,"o":19.905,"t":"2026-10-19T15:00:00Z","v":118,"vw":19.905},{"c":19.871,"h":19.871,"l":19.871,"n":1,"o":19.871,"t":"2026-10-19T15:30:00Z","v":100,"vw":19.871},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-19T15:45:00Z","v":100,"vw":19.92},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-19T16:00:00Z","v":237,"vw":19.94},{"c":19.94,"h":19.94,"l":19.87,"n":7,"o":19.87,"t":"2026-10-19T16:30:00Z","v":788,"vw":19.926987},{"c":19.925,"h":19.925,"l":19.91,"n":6,"o":19.91,"t":"2026-10-19T16:45:00Z","v":1187,"vw":19.918853},{"c":19.885,"h":19.93,"l":19.885,"n":17,"o":19.93,"t":"2026-10-19T17:00:00Z","v":2912,"vw":19.918565},{"c":19.92,"h":19.92,"l":19.915,"n":12,"o":19.915,"t":"2026-10-19T17:15:00Z","v":774,"vw":19.917311},{"c":19.93,"h":19.93,"l":19.915,"n":6,"o":19.915,"t":"2026-10-19T17:30:00Z","v":604,"vw":19.9203},{"c":19.9399,"h":19.9399,"l":19.9399,"n":1,"o":19.9399,"t":"2026-10-19T17:45:00Z","v":156,"vw":19.9399},{"c":19.915,"h":19.915,"l":19.915,"n":3,"o":19.915,"t":"2026-10-19T18:00:00Z","v":194,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-19T18:15:00Z","v":283,"vw":19.915},{"c":19.92,"h":19.92,"l":19.91,"n":9,"o":19.915,"t":"2026-10-19T18:30:00Z","v":1203,"vw":19.91282},{"c":19.9,"h":19.9,"l":19.9,"n":3,"o":19.9,"t":"2026-10-19T19:00:00Z","v":394,"vw":19.9},{"c":19.9299,"h":19.9299,"l":19.87,"n":7,"o":19.9,"t":"2026-10-19T19:30:00Z","v":784,"vw":19.902238},{"c":20.09,"h":20.39,"l":20.03,"n":33,"o":20.04,"t":"2026-10-20T13:30:00Z","v":11562,"vw":20.219763},{"c":20.13,"h":20.13,"l":20.13,"n":5,"o":20.13,"t":"2026-10-20T13:45:00Z","v":285,"vw":20.13},{"c":20.17,"h":20.18,"l":20.17,"n":3,"o":20.18,"t":"2026-10-20T14:45:00Z","v":228,"vw":20.175},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-20T15:00:00Z","v":215,"vw":20.08},{"c":20.0801,"h":20.0801,"l":20.0801,"n":2,"o":20.0801,"t":"2026-10-20T15:15:00Z","v":701,"vw":20.0801},{"c":20.1205,"h":20.1205,"l":20.1205,"n":1,"o":20.1205,"t":"2026-10-20T16:45:00Z","v":193,"vw":20.1205},{"c":20.1197,"h":20.1197,"l":20.1197,"n":4,"o":20.1197,"t":"2026-10-20T17:00:00Z","v":176,"vw":20.1197},{"c":20.115,"h":20.115,"l":20.115,"n":1,"o":20.115,"t":"2026-10-20T17:30:00Z","v":189,"vw":20.115},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-20T17:45:00Z","v":158,"vw":20.08},{"c":20.099,"h":20.099,"l":20.099,"n":5,"o":20.099,"t":"2026-10-20T18:00:00Z","v":139,"vw":20.099},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-20T18:30:00Z","v":447,"vw":20.07},{"c":20.105,"h":20.105,"l":20.105,"n":1,"o":20.105,"t":"2026-10-20T18:45:00Z","v":1000,"vw":20.105},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-20T19:30:00Z","v":110,"vw":20.11},{"c":20.072,"h":20.072,"l":20.072,"n":1,"o":20.072,"t":"2026-10-20T20:45:00Z","v":148,"vw":20.072},{"c":20.2,"h":20.2057,"l":20.1999,"n":38,"o":20.2,"t":"2026-10-21T13:45:00Z","v":2440,"vw":20.200348},{"c":20.1699,"h":20.22,"l":20.1699,"n":30,"o":20.19,"t":"2026-10-21T14:00:00Z","v":2046,"vw":20.184266},{"c":20.14,"h":20.14,"l":20.13,"n":2,"o":20.13,"t":"2026-10-21T14:15:00Z","v":4115,"vw":20.130279},{"c":20.1512,"h":20.1512,"l":20.1512,"n":1,"o":20.1512,"t":"2026-10-21T14:30:00Z","v":496,"vw":20.1512},{"c":20.15,"h":20.15,"l":20.15,"n":4,"o":20.15,"t":"2026-10-21T14:45:00Z","v":667,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T15:00:00Z","v":150,"vw":20.15},{"c":20.15,"h":20.15,"l":20.12,"n":15,"o":20.13,"t":"2026-10-21T15:15:00Z","v":1228,"vw":20.131048},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-21T15:45:00Z","v":100,"vw":20.2},{"c":20.0906,"h":20.0906,"l":20.0906,"n":1,"o":20.0906,"t":"2026-10-21T16:30:00Z","v":1578,"vw":20.0906},{"c":20.1001,"h":20.1001,"l":20.1001,"n":1,"o":20.1001,"t":"2026-10-21T18:00:00Z","v":180,"vw":20.1001},{"c":20.07,"h":20.08,"l":20.05,"n":11,"o":20.08,"t":"2026-10-22T13:15:00Z","v":1150,"vw":20.06105},{"c":20.3,"h":20.3,"l":20.08,"n":10,"o":20.08,"t":"2026-10-22T13:30:00Z","v":7316,"vw":20.097256},{"c":20.21,"h":20.254,"l":20.21,"n":2,"o":20.254,"t":"2026-10-22T13:45:00Z","v":477,"vw":20.237673},{"c":20.2599,"h":20.2599,"l":20.2599,"n":1,"o":20.2599,"t":"2026-10-22T15:15:00Z","v":1500,"vw":20.2599},{"c":20.1002,"h":20.1002,"l":20.1,"n":2,"o":20.1,"t":"2026-10-22T16:15:00Z","v":330,"vw":20.1001},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-22T17:30:00Z","v":100,"vw":20.15},{"c":20.11,"h":20.1668,"l":20.11,"n":4,"o":20.16,"t":"2026-10-22T18:00:00Z","v":1111,"vw":20.158558},{"c":20.18,"h":20.21,"l":20.11,"n":4,"o":20.11,"t":"2026-10-22T18:30:00Z","v":743,"vw":20.165182},{"c":20.13,"h":20.24,"l":20.13,"n":6,"o":20.23,"t":"2026-10-22T19:15:00Z","v":643,"vw":20.198345},{"c":20.11,"h":20.26,"l":20.11,"n":7,"o":20.2,"t":"2026-10-22T19:30:00Z","v":837,"vw":20.216798},{"c":20.22,"h":20.2382,"l":20.18,"n":13,"o":20.2382,"t":"2026-10-22T19:45:00Z","v":838,"vw":20.208687},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-22T20:00:00Z","v":698,"vw":20.11},{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-10-22T20:45:00Z","v":100,"vw":20.09},{"c":20.11,"h":20.11,"l":20.04,"n":5,"o":20.04,"t":"2026-10-23T13:30:00Z","v":1072,"vw":20.100152},{"c":20.03,"h":20.13,"l":20.03,"n":9,"o":20.13,"t":"2026-10-23T14:00:00Z","v":2448,"vw":20.070057},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-23T14:15:00Z","v":2624,"vw":20.21},{"c":20.06,"h":20.14,"l":20.06,"n":7,"o":20.14,"t":"2026-10-23T14:45:00Z","v":2194,"vw":20.107402},{"c":20.12,"h":20.12,"l":20.12,"n":3,"o":20.12,"t":"2026-10-23T17:00:00Z","v":498,"vw":20.12},{"c":20.114,"h":20.114,"l":20.114,"n":1,"o":20.114,"t":"2026-10-23T18:45:00Z","v":250,"vw":20.114},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-23T19:00:00Z","v":2500,"vw":20.2},{"c":20.1,"h":20.11,"l":20.1,"n":8,"o":20.11,"t":"2026-10-23T19:30:00Z","v":452,"vw":20.105}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.32257049795602677,"strike":26.150469986373512,"iv":0.8196905037228162,"gamma":0.05179347205088875,"theta":-0.019693641177775455,"vega":0.012845299271150428,"rho":0.001975364037038393,"breakevenPct":31.379201514283015},{"delta":0.2,"premium":0.6,"strike":27.43663239911092,"iv":1.1191799017224757,"gamma":0.045416079396974965,"theta":-0.03198983637137213,"vega":0.015442980165361232,"rho":0.002530492918673465,"breakevenPct":39.13892436817148},{"delta":0.25,"premium":0.6,"strike":24.082956487274334,"iv":0.81202004066504,"gamma":0.07102614019971817,"theta":-0.02654713773067388,"vega":0.017528947297950036,"rho":0.0032617178220161296,"breakevenPct":22.495454053698687},{"delta":0.3,"premium":0.6,"strike":22.49137094835127,"iv":0.6281486773706952,"gamma":0.10147821635983979,"theta":-0.02258290456849606,"vega":0.01914848867868163,"rho":0.003988029107451792,"breakevenPct":14.596805714866296},{"delta":0.35,"premium":0.6097928273156683,"strike":21.60828690737327,"iv":0.5131191689000457,"gamma":0.13320833560985673,"theta":-0.019769196063840824,"vega":0.020332567065367294,"rho":0.004705621414881597,"breakevenPct":10.262875790635972},{"delta":0.4,"premium":0.6294001690739363,"strike":20.977999154630318,"iv":0.42808828651833897,"gamma":0.16355367562906176,"theta":-0.017554213983315477,"vega":0.021270930832848704,"rho":0.005417194223357136,"breakevenPct":7.232218816304915},{"delta":0.45,"premium":0.6882804888450338,"strike":20.68359755577483,"iv":0.3970260694932324,"gamma":0.18039640145538818,"theta":-0.016542201954027183,"vega":0.021402100558110614,"rho":0.006112776049264715,"breakevenPct":6.063384522259772},{"delta":0.5,"premium":0.7471608086161312,"strike":20.389195956919345,"iv":0.36596385246812585,"gamma":0.1972391272817146,"theta":-0.015530189924738888,"vega":0.021533270283372524,"rho":0.006808357875172294,"breakevenPct":4.89455022821463},{"delta":0.55,"premium":0.8060411283872289,"strike":20.094794358063854,"iv":0.33490163544301926,"gamma":0.214081853108041,"theta":-0.014518177895450592,"vega":0.021664440008634434,"rho":0.007503939701079874,"breakevenPct":3.725715934169486},{"delta":0.6,"premium":0.8727948319787717,"strike":19.893789262269397,"iv":0.31090211724856703,"gamma":0.2155085056869148,"theta":-0.01330249202467311,"vega":0.02053657855443472,"rho":0.008208947433176643,"breakevenPct":3.0594592297217815},{"delta":0.65,"premium":0.9432876402345018,"strike":19.737138577256662,"iv":0.29025670584500574,"gamma":0.20961399716180257,"theta":-0.01199008054924423,"vega":0.01881079764618058,"rho":0.008918431569650482,"breakevenPct":2.6318788367857486},{"delta":0.7,"premium":1.0137804484902317,"strike":19.58048789224393,"iv":0.26961129444144444,"gamma":0.20371948863669037,"theta":-0.010677669073815352,"vega":0.017085016737926437,"rho":0.00962791570612432,"breakevenPct":2.204298443849717},{"delta":0.75,"premium":1.0842732567459619,"strike":19.423837207231195,"iv":0.24896588303788314,"gamma":0.19782498011157815,"theta":-0.009365257598386472,"vega":0.015359235829672292,"rho":0.01033739984259816,"breakevenPct":1.7767180509136846},{"delta":0.8,"premium":1.1547660650016918,"strike":19.267186522218463,"iv":0.22832047163432184,"gamma":0.19193047158646592,"theta":-0.008052846122957591,"vega":0.013633454921418148,"rho":0.011046883979072,"breakevenPct":1.3491376579776517},{"delta":0.85,"premium":1.2252588732574217,"strike":19.11053583720573,"iv":0.20767506023076054,"gamma":0.18603596306135373,"theta":-0.006740434647528714,"vega":0.011907674013164006,"rho":0.011756368115545836,"breakevenPct":0.9215572650416202},{"delta":0.9,"premium":1.4626441533097116,"strike":18.802479838621355,"iv":0.20398917691306243,"gamma":0.15851465162199424,"theta":-0.005455996165494819,"vega":0.00950679701627663,"rho":0.01236124316133398,"breakevenPct":0.5708358367009028}],"put":[{"delta":0.1,"premium":0.6,"strike":12.057223733378333,"iv":1.8313206561156439,"gamma":0.017394069098586033,"theta":-0.032055395438788485,"vega":0.009680753157482411,"rho":-0.0019823611566120113,"breakevenPct":43.1406110471991},{"delta":0.15,"premium":0.6,"strike":15.169624605144891,"iv":1.2016632331520058,"gamma":0.03535808387721525,"theta":-0.027721262122578114,"vega":0.0128547001495786,"rho":-0.0027581475473416337,"breakevenPct":27.694529530151748},{"delta":0.2,"premium":0.6,"strike":17.02750737917199,"iv":0.866918592668122,"gamma":0.05864389733801576,"theta":-0.023875608245390045,"vega":0.015440996915960795,"rho":-0.003539571858064865,"breakevenPct":18.4743133822066},{"delta":0.25,"premium":0.6035448148858545,"strike":18.141792595434183,"iv":0.6724892928496149,"gamma":0.08660464719697132,"theta":-0.020708108429253407,"vega":0.017484441704472758,"rho":-0.004328572561997433,"breakevenPct":12.961981426651338},{"delta":0.3,"premium":0.6219679108485174,"strike":18.8787164339407,"iv":0.5500465680152308,"gamma":0.1156042150608813,"theta":-0.0183458568128324,"vega":0.019141977207706145,"rho":-0.005129833775729017,"breakevenPct":9.396238613742952},{"delta":0.35,"premium":0.6572284220402039,"strike":19.32228422040204,"iv":0.4812512214095485,"gamma":0.14233048571631257,"theta":-0.01664287805505311,"vega":0.0201647223642996,"rho":-0.005941265314671065,"breakevenPct":7.369909834880045},{"delta":0.4,"premium":0.69580597055643,"strike":19.7080597055643,"iv":0.42302462027505705,"gamma":0.168608907839904,"theta":-0.015069778655205257,"vega":0.02106241131455608,"rho":-0.006754700447862406,"breakevenPct":5.646851702930153},{"delta":0.45,"premium":0.7424055524533145,"strike":20.049730149866612,"iv":0.3735877318632584,"gamma":0.19098267610313274,"theta":-0.013582395893940552,"vega":0.02163856985911848,"rho":-0.007570019243302699,"breakevenPct":4.182487444661323},{"delta":0.5,"premium":0.8139633058953171,"strike":20.25418087398662,"iv":0.3514974210030065,"gamma":0.20120827491269083,"theta":-0.012361694966135569,"vega":0.021214382152114228,"rho":-0.008391198493731352,"breakevenPct":3.522972252786319},{"delta":0.55,"premium":0.8855210593373197,"strike":20.458631598106628,"iv":0.32940711014275464,"gamma":0.21143387372224892,"theta":-0.011140994038330585,"vega":0.020790194445109978,"rho":-0.009212377744160005,"breakevenPct":2.8634570609113146},{"delta":0.6,"premium":0.9570788127793222,"strike":20.663082322226636,"iv":0.30731679928250283,"gamma":0.221659472531807,"theta":-0.009920293110525603,"vega":0.02036600673810573,"rho":-0.010033556994588655,"breakevenPct":2.2039418690363113},{"delta":0.65,"premium":1.0286365662213246,"strike":20.867533046346644,"iv":0.28522648842225096,"gamma":0.2318850713413651,"theta":-0.008699592182720619,"vega":0.01994181903110148,"rho":-0.010854736245017309,"breakevenPct":1.544426677161307},{"delta":0.7,"premium":1.148810480319429,"strike":21.092263100399286,"iv":0.27037741555891576,"gamma":0.2297075437127421,"theta":-0.007501921671012675,"vega":0.01890424361830784,"rho":-0.011695223946637762,"breakevenPct":1.025540220247743},{"delta":0.75,"premium":1.3584494871556216,"strike":21.354311858944527,"iv":0.2688539122220463,"gamma":0.2047053659665694,"theta":-0.006346632505015944,"vega":0.016737891534500726,"rho":-0.0125712437090625,"breakevenPct":0.7654434876804208},{"delta":0.8,"premium":1.5680884939918145,"strike":21.616360617489768,"iv":0.26733040888517684,"gamma":0.17970318822039674,"theta":-0.005191343339019211,"vega":0.01457153945069361,"rho":-0.01344726347148724,"breakevenPct":0.5053467551130986},{"delta":0.85,"premium":1.7777275008280067,"strike":21.87840937603501,"iv":0.26580690554830744,"gamma":0.15470101047422413,"theta":-0.0040360541730224825,"vega":0.0124051873668865,"rho":-0.01432328323391198,"breakevenPct":0.24525002254577688},{"delta":0.9,"premium":4.11153846153846,"strike":24.21153846153846,"iv":0.4914730769230768,"gamma":0.06551153846153847,"theta":-0.006326923076923076,"vega":0.009630769230769231,"rho":-0.01675008767343761,"breakevenPct":0.24863400181635292}]},"raw":{"call":[{"delta":0.15,"premium":0.32257049795602677,"strike":26.150469986373512,"iv":0.8196905037228162,"gamma":0.05179347205088875,"theta":-0.019693641177775455,"vega":0.012845299271150428,"rho":0.001975364037038393,"breakevenPct":31.379201514283015},{"delta":0.2,"premium":0.6,"strike":27.43663239911092,"iv":1.1191799017224757,"gamma":0.045416079396974965,"theta":-0.03198983637137213,"vega":0.015442980165361232,"rho":0.002530492918673465,"breakevenPct":39.13892436817148},{"delta":0.25,"premium":0.6,"strike":24.082956487274334,"iv":0.81202004066504,"gamma":0.07102614019971817,"theta":-0.02654713773067388,"vega":0.017528947297950036,"rho":0.0032617178220161296,"breakevenPct":22.495454053698687},{"delta":0.3,"premium":0.6,"strike":22.49137094835127,"iv":0.6281486773706952,"gamma":0.10147821635983979,"theta":-0.02258290456849606,"vega":0.01914848867868163,"rho":0.003988029107451792,"breakevenPct":14.596805714866296},{"delta":0.35,"premium":0.6097928273156683,"strike":21.60828690737327,"iv":0.5131191689000457,"gamma":0.13320833560985673,"theta":-0.019769196063840824,"vega":0.020332567065367294,"rho":0.004705621414881597,"breakevenPct":10.262875790635972},{"delta":0.4,"premium":0.6294001690739363,"strike":20.977999154630318,"iv":0.42808828651833897,"gamma":0.16355367562906176,"theta":-0.017554213983315477,"vega":0.021270930832848704,"rho":0.005417194223357136,"breakevenPct":7.232218816304915},{"delta":0.45,"premium":0.6882804888450338,"strike":20.68359755577483,"iv":0.3970260694932324,"gamma":0.18039640145538818,"theta":-0.016542201954027183,"vega":0.021402100558110614,"rho":0.006112776049264715,"breakevenPct":6.063384522259772},{"delta":0.5,"premium":0.7471608086161312,"strike":20.389195956919345,"iv":0.36596385246812585,"gamma":0.1972391272817146,"theta":-0.015530189924738888,"vega":0.021533270283372524,"rho":0.006808357875172294,"breakevenPct":4.89455022821463},{"delta":0.55,"premium":0.8060411283872289,"strike":20.094794358063854,"iv":0.33490163544301926,"gamma":0.214081853108041,"theta":-0.014518177895450592,"vega":0.021664440008634434,"rho":0.007503939701079874,"breakevenPct":3.725715934169486},{"delta":0.6,"premium":0.8727948319787717,"strike":19.893789262269397,"iv":0.31090211724856703,"gamma":0.2155085056869148,"theta":-0.01330249202467311,"vega":0.02053657855443472,"rho":0.008208947433176643,"breakevenPct":3.0594592297217815},{"delta":0.65,"premium":0.9432876402345018,"strike":19.737138577256662,"iv":0.29025670584500574,"gamma":0.20961399716180257,"theta":-0.01199008054924423,"vega":0.01881079764618058,"rho":0.008918431569650482,"breakevenPct":2.6318788367857486},{"delta":0.7,"premium":1.0137804484902317,"strike":19.58048789224393,"iv":0.26961129444144444,"gamma":0.20371948863669037,"theta":-0.010677669073815352,"vega":0.017085016737926437,"rho":0.00962791570612432,"breakevenPct":2.204298443849717},{"delta":0.75,"premium":1.0842732567459619,"strike":19.423837207231195,"iv":0.24896588303788314,"gamma":0.19782498011157815,"theta":-0.009365257598386472,"vega":0.015359235829672292,"rho":0.01033739984259816,"breakevenPct":1.7767180509136846},{"delta":0.8,"premium":1.1547660650016918,"strike":19.267186522218463,"iv":0.22832047163432184,"gamma":0.19193047158646592,"theta":-0.008052846122957591,"vega":0.013633454921418148,"rho":0.011046883979072,"breakevenPct":1.3491376579776517},{"delta":0.85,"premium":1.2252588732574217,"strike":19.11053583720573,"iv":0.20767506023076054,"gamma":0.18603596306135373,"theta":-0.006740434647528714,"vega":0.011907674013164006,"rho":0.011756368115545836,"breakevenPct":0.9215572650416202},{"delta":0.9,"premium":1.4626441533097116,"strike":18.802479838621355,"iv":0.20398917691306243,"gamma":0.15851465162199424,"theta":-0.005455996165494819,"vega":0.00950679701627663,"rho":0.01236124316133398,"breakevenPct":0.5708358367009028}],"put":[{"delta":0.1,"premium":0.6,"strike":12.057223733378333,"iv":1.8313206561156439,"gamma":0.017394069098586033,"theta":-0.032055395438788485,"vega":0.009680753157482411,"rho":-0.0019823611566120113,"breakevenPct":43.1406110471991},{"delta":0.15,"premium":0.6,"strike":15.169624605144891,"iv":1.2016632331520058,"gamma":0.03535808387721525,"theta":-0.027721262122578114,"vega":0.0128547001495786,"rho":-0.0027581475473416337,"breakevenPct":27.694529530151748},{"delta":0.2,"premium":0.6,"strike":17.02750737917199,"iv":0.866918592668122,"gamma":0.05864389733801576,"theta":-0.023875608245390045,"vega":0.015440996915960795,"rho":-0.003539571858064865,"breakevenPct":18.4743133822066},{"delta":0.25,"premium":0.6035448148858545,"strike":18.141792595434183,"iv":0.6724892928496149,"gamma":0.08660464719697132,"theta":-0.020708108429253407,"vega":0.017484441704472758,"rho":-0.004328572561997433,"breakevenPct":12.961981426651338},{"delta":0.3,"premium":0.6219679108485174,"strike":18.8787164339407,"iv":0.5500465680152308,"gamma":0.1156042150608813,"theta":-0.0183458568128324,"vega":0.019141977207706145,"rho":-0.005129833775729017,"breakevenPct":9.396238613742952},{"delta":0.35,"premium":0.6572284220402039,"strike":19.32228422040204,"iv":0.4812512214095485,"gamma":0.14233048571631257,"theta":-0.01664287805505311,"vega":0.0201647223642996,"rho":-0.005941265314671065,"breakevenPct":7.369909834880045},{"delta":0.4,"premium":0.69580597055643,"strike":19.7080597055643,"iv":0.42302462027505705,"gamma":0.168608907839904,"theta":-0.015069778655205257,"vega":0.02106241131455608,"rho":-0.006754700447862406,"breakevenPct":5.646851702930153},{"delta":0.45,"premium":0.7424055524533145,"strike":20.049730149866612,"iv":0.3735877318632584,"gamma":0.19098267610313274,"theta":-0.013582395893940552,"vega":0.02163856985911848,"rho":-0.007570019243302699,"breakevenPct":4.182487444661323},{"delta":0.5,"premium":0.8139633058953171,"strike":20.25418087398662,"iv":0.3514974210030065,"gamma":0.20120827491269083,"theta":-0.012361694966135569,"vega":0.021214382152114228,"rho":-0.008391198493731352,"breakevenPct":3.522972252786319},{"delta":0.55,"premium":0.8855210593373197,"strike":20.458631598106628,"iv":0.32940711014275464,"gamma":0.21143387372224892,"theta":-0.011140994038330585,"vega":0.020790194445109978,"rho":-0.009212377744160005,"breakevenPct":2.8634570609113146},{"delta":0.6,"premium":0.9570788127793222,"strike":20.663082322226636,"iv":0.30731679928250283,"gamma":0.221659472531807,"theta":-0.009920293110525603,"vega":0.02036600673810573,"rho":-0.010033556994588655,"breakevenPct":2.2039418690363113},{"delta":0.65,"premium":1.0286365662213246,"strike":20.867533046346644,"iv":0.28522648842225096,"gamma":0.2318850713413651,"theta":-0.008699592182720619,"vega":0.01994181903110148,"rho":-0.010854736245017309,"breakevenPct":1.544426677161307},{"delta":0.7,"premium":1.148810480319429,"strike":21.092263100399286,"iv":0.27037741555891576,"gamma":0.2297075437127421,"theta":-0.007501921671012675,"vega":0.01890424361830784,"rho":-0.011695223946637762,"breakevenPct":1.025540220247743},{"delta":0.75,"premium":1.3584494871556216,"strike":21.354311858944527,"iv":0.2688539122220463,"gamma":0.2047053659665694,"theta":-0.006346632505015944,"vega":0.016737891534500726,"rho":-0.0125712437090625,"breakevenPct":0.7654434876804208},{"delta":0.8,"premium":1.5680884939918145,"strike":21.616360617489768,"iv":0.26733040888517684,"gamma":0.17970318822039674,"theta":-0.005191343339019211,"vega":0.01457153945069361,"rho":-0.01344726347148724,"breakevenPct":0.5053467551130986},{"delta":0.85,"premium":1.7777275008280067,"strike":21.87840937603501,"iv":0.26580690554830744,"gamma":0.15470101047422413,"theta":-0.0040360541730224825,"vega":0.0124051873668865,"rho":-0.01432328323391198,"breakevenPct":0.24525002254577688},{"delta":0.9,"premium":4.11153846153846,"strike":24.21153846153846,"iv":0.4914730769230768,"gamma":0.06551153846153847,"theta":-0.006326923076923076,"vega":0.009630769230769231,"rho":-0.01675008767343761,"breakevenPct":0.24863400181635292}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}