{"symbol":"BTCL","url":"https://intraalpha.com/companies/BTCL","capturedAt":"2026-10-23T00:42:08.306Z","state":"ready","quote":{"symbol":"BTCL","last_price":18.66,"prev_close":20.2,"regular_close":18.66,"change":-1.54,"change_pct":-7.6238,"regular_change":-1.54,"regular_change_pct":-7.6238,"extended_change":0,"extended_change_pct":0,"bid":18.16,"ask":22.02,"bid_size":100,"ask_size":100,"volume":39015,"vwap":18.736593,"open":18.905,"high":18.915,"low":18.47,"close":18.66,"trade_count":412,"last_trade_at":"2026-10-23T00:00:01.302150122Z","last_quote_at":"2026-10-23T00:00:00.200633302Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:41:59.654363077-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":37300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0245,"inception_date":"2024-07-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:42:07.960442+00:00"},"optionObservedAt":"2026-10-22T19:59:48.721Z","bars":[{"c":19.15,"h":19.15,"l":19.1,"n":5,"o":19.1,"t":"2026-10-16T08:00:00Z","v":604,"vw":19.108606},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-16T11:30:00Z","v":200,"vw":19.42},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-16T11:45:00Z","v":130,"vw":19.36},{"c":19.18,"h":19.18,"l":19.1796,"n":2,"o":19.1796,"t":"2026-10-16T12:15:00Z","v":259,"vw":19.179754},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-16T12:35:00Z","v":1764,"vw":19.13},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-16T12:55:00Z","v":180,"vw":19.07},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-16T13:20:00Z","v":4000,"vw":19.03},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-16T13:30:00Z","v":253,"vw":18.94},{"c":18.93,"h":18.95,"l":18.93,"n":7,"o":18.95,"t":"2026-10-16T13:45:00Z","v":257,"vw":18.94},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-16T13:50:00Z","v":2001,"vw":18.94},{"c":19.1801,"h":19.2,"l":19.1801,"n":2,"o":19.2,"t":"2026-10-16T14:25:00Z","v":200,"vw":19.19005},{"c":19.23,"h":19.23,"l":19.22,"n":5,"o":19.22,"t":"2026-10-16T14:35:00Z","v":704,"vw":19.228529},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-16T15:00:00Z","v":500,"vw":18.96},{"c":18.81,"h":18.81,"l":18.761,"n":7,"o":18.785,"t":"2026-10-16T15:05:00Z","v":2607,"vw":18.776731},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-16T15:35:00Z","v":100,"vw":18.86},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-16T15:50:00Z","v":250,"vw":18.79},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-16T15:55:00Z","v":131,"vw":18.74},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-16T16:05:00Z","v":500,"vw":18.7},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-16T16:10:00Z","v":535,"vw":18.81},{"c":18.85,"h":18.865,"l":18.85,"n":4,"o":18.865,"t":"2026-10-16T16:20:00Z","v":1201,"vw":18.86249},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-16T16:25:00Z","v":150,"vw":18.87},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-16T16:35:00Z","v":150,"vw":18.8},{"c":18.8242,"h":18.8242,"l":18.79,"n":2,"o":18.79,"t":"2026-10-16T16:40:00Z","v":450,"vw":18.809},{"c":18.81,"h":18.825,"l":18.81,"n":3,"o":18.825,"t":"2026-10-16T16:45:00Z","v":411,"vw":18.817479},{"c":18.7638,"h":18.7638,"l":18.7638,"n":1,"o":18.7638,"t":"2026-10-16T16:50:00Z","v":500,"vw":18.7638},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-16T17:00:00Z","v":1101,"vw":18.69},{"c":18.66,"h":18.66,"l":18.6477,"n":3,"o":18.6477,"t":"2026-10-16T17:05:00Z","v":1325,"vw":18.659072},{"c":18.611,"h":18.611,"l":18.611,"n":2,"o":18.611,"t":"2026-10-16T17:10:00Z","v":2250,"vw":18.611},{"c":18.46,"h":18.57,"l":18.46,"n":10,"o":18.57,"t":"2026-10-16T17:15:00Z","v":2596,"vw":18.49826},{"c":18.66,"h":18.66,"l":18.5525,"n":17,"o":18.5525,"t":"2026-10-16T17:30:00Z","v":5162,"vw":18.655298},{"c":18.88,"h":18.9199,"l":18.88,"n":5,"o":18.9199,"t":"2026-10-16T17:40:00Z","v":1444,"vw":18.909103},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-10-16T17:45:00Z","v":1000,"vw":18.76},{"c":18.7,"h":18.7,"l":18.7,"n":5,"o":18.7,"t":"2026-10-16T17:50:00Z","v":370,"vw":18.7},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-16T17:55:00Z","v":250,"vw":18.66},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-16T18:00:00Z","v":200,"vw":18.67},{"c":18.67,"h":18.69,"l":18.67,"n":8,"o":18.69,"t":"2026-10-16T18:15:00Z","v":1430,"vw":18.68542},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-16T18:20:00Z","v":143,"vw":18.67},{"c":18.7788,"h":18.7788,"l":18.755,"n":3,"o":18.755,"t":"2026-10-16T18:35:00Z","v":220,"vw":18.7669},{"c":18.53,"h":18.76,"l":18.53,"n":6,"o":18.76,"t":"2026-10-16T18:40:00Z","v":596,"vw":18.595217},{"c":18.5114,"h":18.52,"l":18.5,"n":3,"o":18.5,"t":"2026-10-16T18:45:00Z","v":500,"vw":18.51084},{"c":18.521,"h":18.521,"l":18.52,"n":3,"o":18.52,"t":"2026-10-16T18:50:00Z","v":1631,"vw":18.52025},{"c":18.59,"h":18.59,"l":18.51,"n":19,"o":18.521,"t":"2026-10-16T18:55:00Z","v":10288,"vw":18.531437},{"c":18.6,"h":18.605,"l":18.59,"n":5,"o":18.605,"t":"2026-10-16T19:00:00Z","v":401,"vw":18.59625},{"c":18.635,"h":18.635,"l":18.635,"n":2,"o":18.635,"t":"2026-10-16T19:05:00Z","v":116,"vw":18.635},{"c":18.7462,"h":18.7462,"l":18.64,"n":4,"o":18.64,"t":"2026-10-16T19:10:00Z","v":1225,"vw":18.672849},{"c":18.83,"h":18.8715,"l":18.83,"n":3,"o":18.8715,"t":"2026-10-16T19:50:00Z","v":1106,"vw":18.833943},{"c":18.83,"h":18.87,"l":18.83,"n":7,"o":18.87,"t":"2026-10-16T19:55:00Z","v":376,"vw":18.842862},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-16T20:05:00Z","v":149,"vw":18.86},{"c":18.74,"h":18.74,"l":18.47,"n":2,"o":18.47,"t":"2026-10-16T21:00:00Z","v":1000,"vw":18.605},{"c":19.4152,"h":19.51,"l":19.4152,"n":2,"o":19.51,"t":"2026-10-19T10:05:00Z","v":1118,"vw":19.423679},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-19T10:10:00Z","v":2000,"vw":19.36},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-19T10:30:00Z","v":200,"vw":19.13},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-19T11:00:00Z","v":200,"vw":19.2},{"c":19.1008,"h":19.1008,"l":19.1008,"n":1,"o":19.1008,"t":"2026-10-19T11:10:00Z","v":949,"vw":19.1008},{"c":19.201,"h":19.201,"l":19.2,"n":3,"o":19.2,"t":"2026-10-19T12:20:00Z","v":370,"vw":19.20027},{"c":19.26,"h":19.26,"l":19.231,"n":3,"o":19.24,"t":"2026-10-19T13:15:00Z","v":300,"vw":19.243667},{"c":19.18,"h":19.225,"l":19.18,"n":15,"o":19.225,"t":"2026-10-19T13:30:00Z","v":1684,"vw":19.185667},{"c":19.145,"h":19.145,"l":19.145,"n":1,"o":19.145,"t":"2026-10-19T13:35:00Z","v":100,"vw":19.145},{"c":19.0641,"h":19.0641,"l":19.0641,"n":1,"o":19.0641,"t":"2026-10-19T13:50:00Z","v":1000,"vw":19.0641},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-19T13:55:00Z","v":800,"vw":19.09},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-19T14:10:00Z","v":100,"vw":18.95},{"c":19.05,"h":19.09,"l":19.05,"n":5,"o":19.09,"t":"2026-10-19T14:15:00Z","v":1000,"vw":19.069145},{"c":18.9701,"h":18.9701,"l":18.9701,"n":1,"o":18.9701,"t":"2026-10-19T14:35:00Z","v":200,"vw":18.9701},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-19T14:40:00Z","v":100,"vw":18.98},{"c":19.25,"h":19.25,"l":18.99,"n":12,"o":18.99,"t":"2026-10-19T14:45:00Z","v":957,"vw":19.198967},{"c":19.08,"h":19.08,"l":19.06,"n":4,"o":19.061,"t":"2026-10-19T14:50:00Z","v":1012,"vw":19.0684},{"c":19.0751,"h":19.12,"l":19.0751,"n":6,"o":19.12,"t":"2026-10-19T14:55:00Z","v":3694,"vw":19.076348},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-19T15:00:00Z","v":100,"vw":19.11},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-19T15:10:00Z","v":123,"vw":19.13},{"c":19.214,"h":19.214,"l":19.214,"n":1,"o":19.214,"t":"2026-10-19T15:20:00Z","v":393,"vw":19.214},{"c":19.125,"h":19.125,"l":19.125,"n":3,"o":19.125,"t":"2026-10-19T15:30:00Z","v":103,"vw":19.125},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-19T15:40:00Z","v":100,"vw":19.04},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T15:55:00Z","v":1000,"vw":19},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-19T16:00:00Z","v":105,"vw":18.91},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-19T16:15:00Z","v":800,"vw":18.99},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-19T16:50:00Z","v":135,"vw":18.97},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T16:55:00Z","v":100,"vw":19},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T17:00:00Z","v":100,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-19T18:00:00Z","v":100,"vw":19.01},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T18:50:00Z","v":100,"vw":19},{"c":18.95,"h":18.97,"l":18.95,"n":2,"o":18.97,"t":"2026-10-19T19:00:00Z","v":240,"vw":18.958333},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-19T19:50:00Z","v":100,"vw":18.95},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-19T20:20:00Z","v":110,"vw":19.01},{"c":18.88,"h":19.0004,"l":18.88,"n":2,"o":19.0004,"t":"2026-10-19T21:15:00Z","v":878,"vw":18.893713},{"c":18.8,"h":18.9,"l":18.8,"n":12,"o":18.9,"t":"2026-10-20T08:00:00Z","v":1037,"vw":18.847178},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-20T08:10:00Z","v":100,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-20T09:35:00Z","v":155,"vw":18.7},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-20T12:10:00Z","v":248,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-20T13:00:00Z","v":1000,"vw":18.73},{"c":19.15,"h":19.15,"l":19.15,"n":11,"o":19.15,"t":"2026-10-20T14:00:00Z","v":1076,"vw":19.15},{"c":19.32,"h":19.32,"l":19.19,"n":8,"o":19.2096,"t":"2026-10-20T14:05:00Z","v":1158,"vw":19.216073},{"c":19.53,"h":19.55,"l":19.5,"n":19,"o":19.5,"t":"2026-10-20T14:10:00Z","v":2518,"vw":19.527315},{"c":19.56,"h":19.6,"l":19.49,"n":7,"o":19.6,"t":"2026-10-20T14:15:00Z","v":1375,"vw":19.542981},{"c":19.43,"h":19.43,"l":19.411,"n":9,"o":19.411,"t":"2026-10-20T14:20:00Z","v":1498,"vw":19.412569},{"c":19.431,"h":19.431,"l":19.431,"n":3,"o":19.431,"t":"2026-10-20T14:25:00Z","v":205,"vw":19.431},{"c":19.5,"h":19.5,"l":19.47,"n":5,"o":19.49,"t":"2026-10-20T14:30:00Z","v":1372,"vw":19.4824},{"c":19.5735,"h":19.5756,"l":19.55,"n":5,"o":19.55,"t":"2026-10-20T14:35:00Z","v":847,"vw":19.562002},{"c":19.59,"h":19.6385,"l":19.59,"n":7,"o":19.62,"t":"2026-10-20T14:40:00Z","v":4308,"vw":19.608408},{"c":19.481,"h":19.481,"l":19.481,"n":2,"o":19.481,"t":"2026-10-20T14:45:00Z","v":301,"vw":19.481},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-10-20T14:50:00Z","v":122,"vw":19.42},{"c":19.63,"h":19.64,"l":19.58,"n":5,"o":19.58,"t":"2026-10-20T14:55:00Z","v":965,"vw":19.605104},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-20T15:05:00Z","v":127,"vw":19.51},{"c":19.131,"h":19.43,"l":19.131,"n":5,"o":19.43,"t":"2026-10-20T15:10:00Z","v":296,"vw":19.237406},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T15:20:00Z","v":1300,"vw":19.19},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-20T15:40:00Z","v":203,"vw":19.27},{"c":19.2,"h":19.2,"l":19.18,"n":3,"o":19.18,"t":"2026-10-20T15:50:00Z","v":593,"vw":19.193851},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-20T16:05:00Z","v":500,"vw":19.28},{"c":19.2739,"h":19.33,"l":19.2739,"n":2,"o":19.33,"t":"2026-10-20T16:30:00Z","v":1572,"vw":19.291744},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-20T17:00:00Z","v":200,"vw":19.32},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-20T17:30:00Z","v":100,"vw":19.35},{"c":19.3944,"h":19.3944,"l":19.3944,"n":2,"o":19.3944,"t":"2026-10-20T17:40:00Z","v":205,"vw":19.3944},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-20T18:25:00Z","v":200,"vw":19.24},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-20T18:40:00Z","v":100,"vw":19.2},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-20T19:00:00Z","v":236,"vw":19.22},{"c":19.181,"h":19.181,"l":19.181,"n":2,"o":19.181,"t":"2026-10-20T19:25:00Z","v":600,"vw":19.181},{"c":19.4443,"h":19.4443,"l":19.4443,"n":1,"o":19.4443,"t":"2026-10-20T21:10:00Z","v":100,"vw":19.4443},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-10-20T21:15:00Z","v":309,"vw":19.45},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-20T21:35:00Z","v":100,"vw":19.53},{"c":19.7793,"h":19.7793,"l":19.7793,"n":1,"o":19.7793,"t":"2026-10-20T22:05:00Z","v":200,"vw":19.7793},{"c":19.4574,"h":19.4574,"l":19.4574,"n":1,"o":19.4574,"t":"2026-10-20T23:20:00Z","v":1000,"vw":19.4574},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-21T08:20:00Z","v":101,"vw":19.56},{"c":19.55,"h":19.56,"l":19.55,"n":2,"o":19.56,"t":"2026-10-21T08:30:00Z","v":200,"vw":19.555},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T10:05:00Z","v":100,"vw":19.64},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-21T11:15:00Z","v":900,"vw":19.63},{"c":19.6362,"h":19.6362,"l":19.6362,"n":1,"o":19.6362,"t":"2026-10-21T11:20:00Z","v":468,"vw":19.6362},{"c":19.7474,"h":19.7474,"l":19.7474,"n":1,"o":19.7474,"t":"2026-10-21T12:10:00Z","v":162,"vw":19.7474},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-21T13:00:00Z","v":200,"vw":19.77},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-10-21T13:25:00Z","v":300,"vw":19.81},{"c":19.695,"h":19.85,"l":19.56,"n":14,"o":19.85,"t":"2026-10-21T13:30:00Z","v":1151,"vw":19.715284},{"c":19.55,"h":19.66,"l":19.55,"n":2,"o":19.66,"t":"2026-10-21T13:35:00Z","v":2531,"vw":19.593461},{"c":19.78,"h":19.78,"l":19.76,"n":7,"o":19.76,"t":"2026-10-21T13:40:00Z","v":4508,"vw":19.76102},{"c":19.87,"h":19.8769,"l":19.87,"n":6,"o":19.8769,"t":"2026-10-21T13:50:00Z","v":1161,"vw":19.876},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-21T13:55:00Z","v":177,"vw":19.87},{"c":19.7801,"h":19.801,"l":19.7801,"n":7,"o":19.801,"t":"2026-10-21T14:00:00Z","v":2056,"vw":19.79055},{"c":19.77,"h":19.7756,"l":19.77,"n":5,"o":19.7756,"t":"2026-10-21T14:05:00Z","v":359,"vw":19.771667},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-10-21T14:10:00Z","v":124,"vw":19.8},{"c":19.88,"h":19.895,"l":19.88,"n":4,"o":19.895,"t":"2026-10-21T14:15:00Z","v":465,"vw":19.88375},{"c":19.96,"h":19.96,"l":19.89,"n":3,"o":19.89,"t":"2026-10-21T14:20:00Z","v":759,"vw":19.925639},{"c":19.93,"h":20,"l":19.93,"n":13,"o":19.97,"t":"2026-10-21T14:25:00Z","v":4037,"vw":19.952014},{"c":19.97,"h":19.97,"l":19.97,"n":2,"o":19.97,"t":"2026-10-21T14:30:00Z","v":301,"vw":19.97},{"c":19.965,"h":19.99,"l":19.965,"n":2,"o":19.99,"t":"2026-10-21T14:35:00Z","v":1404,"vw":19.988148},{"c":20.17,"h":20.17,"l":20.17,"n":5,"o":20.17,"t":"2026-10-21T14:45:00Z","v":146,"vw":20.17},{"c":20.2,"h":20.24,"l":20.19,"n":10,"o":20.24,"t":"2026-10-21T14:50:00Z","v":3333,"vw":20.204062},{"c":20.27,"h":20.27,"l":20.2512,"n":21,"o":20.2512,"t":"2026-10-21T14:55:00Z","v":14011,"vw":20.267038},{"c":20.19,"h":20.19,"l":20.18,"n":4,"o":20.18,"t":"2026-10-21T15:00:00Z","v":849,"vw":20.181252},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-21T15:10:00Z","v":200,"vw":20.34},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-21T15:15:00Z","v":140,"vw":20.225},{"c":20.155,"h":20.155,"l":20.155,"n":1,"o":20.155,"t":"2026-10-21T15:20:00Z","v":100,"vw":20.155},{"c":20.2599,"h":20.2599,"l":20.19,"n":15,"o":20.19,"t":"2026-10-21T15:30:00Z","v":978,"vw":20.212475},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-21T15:35:00Z","v":202,"vw":20.22},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-21T15:45:00Z","v":102,"vw":20.16},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-21T15:55:00Z","v":340,"vw":20.19},{"c":20.279,"h":20.2998,"l":20.279,"n":5,"o":20.2998,"t":"2026-10-21T16:20:00Z","v":289,"vw":20.286509},{"c":20.265,"h":20.265,"l":20.265,"n":4,"o":20.265,"t":"2026-10-21T16:30:00Z","v":244,"vw":20.265},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T16:40:00Z","v":175,"vw":20.18},{"c":20.28,"h":20.28,"l":20.26,"n":8,"o":20.26,"t":"2026-10-21T16:45:00Z","v":519,"vw":20.267022},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T17:00:00Z","v":183,"vw":20.18},{"c":20.1508,"h":20.1508,"l":20.1508,"n":2,"o":20.1508,"t":"2026-10-21T17:10:00Z","v":104,"vw":20.1508},{"c":20.165,"h":20.165,"l":20.155,"n":6,"o":20.155,"t":"2026-10-21T17:20:00Z","v":260,"vw":20.161},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-21T17:25:00Z","v":12376,"vw":20.2},{"c":20.2562,"h":20.27,"l":20.2562,"n":5,"o":20.27,"t":"2026-10-21T17:40:00Z","v":222,"vw":20.2631},{"c":20.2431,"h":20.2431,"l":20.2431,"n":1,"o":20.2431,"t":"2026-10-21T18:00:00Z","v":158,"vw":20.2431},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-21T18:05:00Z","v":201,"vw":20.31},{"c":20.2824,"h":20.2824,"l":20.2824,"n":1,"o":20.2824,"t":"2026-10-21T18:10:00Z","v":200,"vw":20.2824},{"c":20.29,"h":20.3035,"l":20.28,"n":7,"o":20.28,"t":"2026-10-21T18:15:00Z","v":1111,"vw":20.28435},{"c":20.295,"h":20.295,"l":20.295,"n":1,"o":20.295,"t":"2026-10-21T18:25:00Z","v":200,"vw":20.295},{"c":20.15,"h":20.16,"l":20.14,"n":3,"o":20.16,"t":"2026-10-21T18:50:00Z","v":1876,"vw":20.154595},{"c":20.05,"h":20.05,"l":20.0499,"n":3,"o":20.0499,"t":"2026-10-21T19:00:00Z","v":301,"vw":20.049933},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-10-21T19:10:00Z","v":200,"vw":20.02},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T19:15:00Z","v":100,"vw":20.15},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-21T19:35:00Z","v":199,"vw":20.2},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-21T19:50:00Z","v":100,"vw":20.29},{"c":20.2,"h":20.34,"l":20.2,"n":3,"o":20.34,"t":"2026-10-21T19:55:00Z","v":241,"vw":20.258333},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-21T20:25:00Z","v":100,"vw":20.21},{"c":19.15,"h":19.25,"l":19.15,"n":11,"o":19.25,"t":"2026-10-22T08:00:00Z","v":756,"vw":19.200141},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-22T09:10:00Z","v":301,"vw":18.8},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-22T11:10:00Z","v":100,"vw":18.94},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T11:20:00Z","v":800,"vw":18.9},{"c":18.84,"h":18.84,"l":18.84,"n":2,"o":18.84,"t":"2026-10-22T11:55:00Z","v":470,"vw":18.84},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-22T12:05:00Z","v":122,"vw":18.82},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-22T12:10:00Z","v":100,"vw":18.85},{"c":18.81,"h":18.85,"l":18.81,"n":3,"o":18.85,"t":"2026-10-22T12:30:00Z","v":4500,"vw":18.811778},{"c":18.76,"h":18.7761,"l":18.76,"n":2,"o":18.7761,"t":"2026-10-22T13:10:00Z","v":742,"vw":18.765251},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-22T13:15:00Z","v":100,"vw":18.79},{"c":18.91,"h":18.91,"l":18.86,"n":12,"o":18.905,"t":"2026-10-22T13:30:00Z","v":5055,"vw":18.863838},{"c":18.77,"h":18.895,"l":18.77,"n":18,"o":18.88,"t":"2026-10-22T13:35:00Z","v":2586,"vw":18.870682},{"c":18.81,"h":18.81,"l":18.71,"n":11,"o":18.73,"t":"2026-10-22T13:40:00Z","v":2953,"vw":18.755856},{"c":18.7201,"h":18.7201,"l":18.7201,"n":1,"o":18.7201,"t":"2026-10-22T13:45:00Z","v":1000,"vw":18.7201},{"c":18.69,"h":18.69,"l":18.69,"n":3,"o":18.69,"t":"2026-10-22T13:50:00Z","v":211,"vw":18.69},{"c":18.77,"h":18.77,"l":18.74,"n":2,"o":18.74,"t":"2026-10-22T13:55:00Z","v":500,"vw":18.755},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-22T14:00:00Z","v":100,"vw":18.83},{"c":18.7201,"h":18.8,"l":18.7201,"n":5,"o":18.8,"t":"2026-10-22T14:05:00Z","v":535,"vw":18.74397},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-22T14:20:00Z","v":101,"vw":18.83},{"c":18.811,"h":18.811,"l":18.811,"n":2,"o":18.811,"t":"2026-10-22T14:35:00Z","v":1500,"vw":18.811},{"c":18.88,"h":18.915,"l":18.86,"n":7,"o":18.86,"t":"2026-10-22T14:40:00Z","v":559,"vw":18.885494},{"c":18.86,"h":18.86,"l":18.82,"n":3,"o":18.83,"t":"2026-10-22T14:55:00Z","v":500,"vw":18.838},{"c":18.8,"h":18.82,"l":18.8,"n":2,"o":18.82,"t":"2026-10-22T15:00:00Z","v":200,"vw":18.81},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-22T15:10:00Z","v":100,"vw":18.66},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-22T15:15:00Z","v":200,"vw":18.75},{"c":18.7859,"h":18.7859,"l":18.7859,"n":1,"o":18.7859,"t":"2026-10-22T15:55:00Z","v":100,"vw":18.7859},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-22T16:00:00Z","v":100,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":3,"o":18.76,"t":"2026-10-22T16:20:00Z","v":213,"vw":18.76},{"c":18.731,"h":18.731,"l":18.7241,"n":2,"o":18.7241,"t":"2026-10-22T16:25:00Z","v":2075,"vw":18.725763},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-22T16:30:00Z","v":101,"vw":18.67},{"c":18.51,"h":18.51,"l":18.51,"n":4,"o":18.51,"t":"2026-10-22T16:45:00Z","v":129,"vw":18.51},{"c":18.56,"h":18.56,"l":18.47,"n":5,"o":18.47,"t":"2026-10-22T16:55:00Z","v":662,"vw":18.499186},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-22T17:35:00Z","v":400,"vw":18.55},{"c":18.485,"h":18.51,"l":18.485,"n":7,"o":18.51,"t":"2026-10-22T18:05:00Z","v":826,"vw":18.49268},{"c":18.485,"h":18.485,"l":18.485,"n":3,"o":18.485,"t":"2026-10-22T18:10:00Z","v":137,"vw":18.485},{"c":18.55,"h":18.55,"l":18.52,"n":2,"o":18.52,"t":"2026-10-22T18:15:00Z","v":600,"vw":18.545},{"c":18.5258,"h":18.5258,"l":18.5258,"n":1,"o":18.5258,"t":"2026-10-22T18:20:00Z","v":160,"vw":18.5258},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-22T18:25:00Z","v":948,"vw":18.5},{"c":18.5051,"h":18.57,"l":18.505,"n":5,"o":18.57,"t":"2026-10-22T18:35:00Z","v":700,"vw":18.54835},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-22T18:45:00Z","v":130,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-22T19:00:00Z","v":150,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-22T19:05:00Z","v":100,"vw":18.61},{"c":18.6044,"h":18.6044,"l":18.595,"n":5,"o":18.595,"t":"2026-10-22T19:15:00Z","v":545,"vw":18.602214},{"c":18.655,"h":18.655,"l":18.655,"n":1,"o":18.655,"t":"2026-10-22T19:20:00Z","v":500,"vw":18.655},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-22T19:25:00Z","v":100,"vw":18.65},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-22T19:40:00Z","v":500,"vw":18.62},{"c":18.7605,"h":18.7605,"l":18.65,"n":4,"o":18.65,"t":"2026-10-22T19:50:00Z","v":360,"vw":18.708689},{"c":18.66,"h":18.7,"l":18.66,"n":12,"o":18.7,"t":"2026-10-22T19:55:00Z","v":1478,"vw":18.673195},{"c":18.6331,"h":18.6331,"l":18.6331,"n":3,"o":18.6331,"t":"2026-10-22T20:10:00Z","v":152,"vw":18.6331},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-22T22:45:00Z","v":1250,"vw":18.69}],"history":[{"c":29.39,"h":29.55,"l":28.63,"n":1025,"o":29.49,"t":"2024-10-21T04:00:00Z","v":119660,"vw":29.077909},{"c":29.16,"h":29.2918,"l":28.3901,"n":564,"o":28.89,"t":"2024-10-22T04:00:00Z","v":54361,"vw":29.024301},{"c":28.26,"h":28.57,"l":27.16,"n":641,"o":28.29,"t":"2024-10-23T04:00:00Z","v":46257,"vw":27.932652},{"c":29.86,"h":29.89,"l":29.02,"n":499,"o":29.24,"t":"2024-10-24T04:00:00Z","v":60504,"vw":29.450025},{"c":28.42,"h":30.25,"l":27.8596,"n":1066,"o":29.62,"t":"2024-10-25T04:00:00Z","v":88428,"vw":29.049988},{"c":30.97,"h":31.18,"l":29.9162,"n":1117,"o":30.27,"t":"2024-10-28T04:00:00Z","v":100776,"vw":30.461737},{"c":33.5,"h":34.53,"l":32.04,"n":1948,"o":32.34,"t":"2024-10-29T04:00:00Z","v":313910,"vw":33.944979},{"c":32.72,"h":33.36,"l":32.4,"n":1124,"o":32.75,"t":"2024-10-30T04:00:00Z","v":157542,"vw":32.858939},{"c":30.95,"h":32.91,"l":30.925,"n":638,"o":32.9,"t":"2024-10-31T04:00:00Z","v":50850,"vw":31.920519},{"c":30.31,"h":32.45,"l":29.93,"n":1674,"o":31.27,"t":"2024-11-01T04:00:00Z","v":238660,"vw":31.304297},{"c":28.62,"h":29.8299,"l":28.5,"n":924,"o":29.82,"t":"2024-11-04T05:00:00Z","v":107691,"vw":28.967308},{"c":30.46,"h":31.35,"l":30.005,"n":1372,"o":30.41,"t":"2024-11-05T05:00:00Z","v":201535,"vw":30.844104},{"c":36.68,"h":36.81,"l":34.21,"n":1985,"o":36.27,"t":"2024-11-06T05:00:00Z","v":199716,"vw":35.395386},{"c":36.73,"h":37.15,"l":35,"n":1729,"o":35.25,"t":"2024-11-07T05:00:00Z","v":231950,"vw":36.483087},{"c":36.85,"h":37.4885,"l":35.9,"n":1512,"o":36.48,"t":"2024-11-08T05:00:00Z","v":158779,"vw":36.845722},{"c":46.85,"h":47.23,"l":41.68,"n":2657,"o":41.91,"t":"2024-11-11T05:00:00Z","v":267320,"vw":44.789287},{"c":49.42,"h":49.9,"l":44.83,"n":2901,"o":45.75,"t":"2024-11-12T05:00:00Z","v":263409,"vw":47.520484},{"c":49.6,"h":53.72,"l":49.2,"n":2977,"o":49.96,"t":"2024-11-13T05:00:00Z","v":266083,"vw":51.369428},{"c":47.02,"h":51.96,"l":46.85,"n":1520,"o":51.35,"t":"2024-11-14T05:00:00Z","v":141117,"vw":48.59389},{"c":51.38,"h":51.5,"l":47.38,"n":1300,"o":49.08,"t":"2024-11-15T05:00:00Z","v":106995,"vw":49.219135},{"c":51.34,"h":52.76,"l":49.28,"n":1973,"o":50.19,"t":"2024-11-18T05:00:00Z","v":158860,"vw":51.223901},{"c":52.65,"h":54.3,"l":50.955,"n":1654,"o":51.34,"t":"2024-11-19T05:00:00Z","v":128627,"vw":53.03007},{"c":54.36,"h":55.28,"l":53.26,"n":1768,"o":54.75,"t":"2024-11-20T05:00:00Z","v":158749,"vw":54.597081},{"c":58.9,"h":60.15,"l":55.95,"n":2963,"o":57.85,"t":"2024-11-21T05:00:00Z","v":280880,"vw":58.436556},{"c":60.2,"h":60.8299,"l":57.75,"n":2081,"o":58.48,"t":"2024-11-22T05:00:00Z","v":223681,"vw":59.409322},{"c":54.94,"h":57.94,"l":54.18,"n":2712,"o":57.84,"t":"2024-11-25T05:00:00Z","v":230144,"vw":55.738053},{"c":49.88,"h":54.58,"l":49.8,"n":2130,"o":51.63,"t":"2024-11-26T05:00:00Z","v":183724,"vw":52.0283},{"c":56.44,"h":57.4094,"l":54,"n":1929,"o":54.26,"t":"2024-11-27T05:00:00Z","v":182155,"vw":55.846376},{"c":56.85,"h":59.16,"l":56.85,"n":850,"o":57.22,"t":"2024-11-29T05:00:00Z","v":85278,"vw":58.168875},{"c":55.33,"h":57.405,"l":53.88,"n":1140,"o":55.73,"t":"2024-12-02T05:00:00Z","v":94740,"vw":55.673111},{"c":55.24,"h":56.1955,"l":52.891,"n":1134,"o":53.65,"t":"2024-12-03T05:00:00Z","v":90535,"vw":55.039085},{"c":59.29,"h":59.55,"l":54.2,"n":1376,"o":55.6,"t":"2024-12-04T05:00:00Z","v":107621,"vw":57.000382},{"c":59.14,"h":64.87,"l":57.87,"n":2462,"o":63.74,"t":"2024-12-05T05:00:00Z","v":199505,"vw":61.39126},{"c":62.3,"h":62.807,"l":58.67,"n":2106,"o":59.61,"t":"2024-12-06T05:00:00Z","v":204612,"vw":61.053305},{"c":55.56,"h":60.76,"l":55.275,"n":2534,"o":59.38,"t":"2024-12-09T05:00:00Z","v":164651,"vw":57.909552},{"c":55.73,"h":57.725,"l":53.21,"n":1722,"o":57.55,"t":"2024-12-10T05:00:00Z","v":121454,"vw":55.005399},{"c":61.34,"h":61.9051,"l":57.99,"n":1451,"o":58.38,"t":"2024-12-11T05:00:00Z","v":131129,"vw":60.271458},{"c":59.59,"h":62.75,"l":58.8112,"n":1102,"o":61.55,"t":"2024-12-12T05:00:00Z","v":90724,"vw":60.859356},{"c":61.58,"h":61.95,"l":59.37,"n":1527,"o":60.1,"t":"2024-12-13T05:00:00Z","v":100422,"vw":61.114437},{"c":66.46,"h":69.1179,"l":64.76,"n":2631,"o":64.78,"t":"2024-12-16T05:00:00Z","v":206356,"vw":67.035008},{"c":69.65,"h":69.81,"l":66.45,"n":2275,"o":69.09,"t":"2024-12-17T05:00:00Z","v":190598,"vw":68.036253},{"c":59.78,"h":65.39,"l":58.97,"n":3799,"o":65.275,"t":"2024-12-18T05:00:00Z","v":280401,"vw":62.46598},{"c":54.33,"h":62.4,"l":53.6404,"n":2851,"o":61.91,"t":"2024-12-19T05:00:00Z","v":190628,"vw":57.948805},{"c":54.69,"h":56.29,"l":52.99,"n":2121,"o":53.1,"t":"2024-12-20T05:00:00Z","v":177000,"vw":55.150802},{"c":50.76,"h":53.76,"l":49.99,"n":2476,"o":53.76,"t":"2024-12-23T05:00:00Z","v":173200,"vw":51.27248},{"c":55.15,"h":55.47,"l":52.42,"n":1551,"o":52.71,"t":"2024-12-24T05:00:00Z","v":178938,"vw":54.242734},{"c":51.45,"h":52.48,"l":50.81,"n":1786,"o":51.55,"t":"2024-12-26T05:00:00Z","v":149726,"vw":51.623762},{"c":50.04,"h":52.15,"l":48.74,"n":1305,"o":52.15,"t":"2024-12-27T05:00:00Z","v":94994,"vw":49.998923},{"c":49.65,"h":50.4,"l":46.43,"n":2260,"o":48.3,"t":"2024-12-30T05:00:00Z","v":215550,"vw":47.942388},{"c":48.63,"h":51.805,"l":48.5,"n":1497,"o":51.32,"t":"2024-12-31T05:00:00Z","v":250976,"vw":50.438339},{"c":53.07,"h":53.64,"l":51.66,"n":1477,"o":52.1,"t":"2025-01-02T05:00:00Z","v":124055,"vw":52.795674},{"c":54.01,"h":54.88,"l":52.18,"n":928,"o":52.57,"t":"2025-01-03T05:00:00Z","v":86025,"vw":53.811523},{"c":58.48,"h":58.8399,"l":54.71,"n":1578,"o":54.96,"t":"2025-01-06T05:00:00Z","v":136348,"vw":57.423428},{"c":51.74,"h":56.72,"l":51.12,"n":2088,"o":56.72,"t":"2025-01-07T05:00:00Z","v":166061,"vw":52.932192},{"c":48.9,"h":50.86,"l":47.22,"n":1678,"o":50.44,"t":"2025-01-08T05:00:00Z","v":107865,"vw":49.374905},{"c":49.8,"h":50.79,"l":47,"n":1074,"o":49.43,"t":"2025-01-10T05:00:00Z","v":76396,"vw":49.059796},{"c":48.41,"h":48.53,"l":43.82,"n":1545,"o":45.6,"t":"2025-01-13T05:00:00Z","v":112941,"vw":46.435395},{"c":51.1,"h":52.2118,"l":50.32,"n":1368,"o":51.53,"t":"2025-01-14T05:00:00Z","v":130436,"vw":51.490485},{"c":54.59,"h":55.94,"l":53.65,"n":1371,"o":53.84,"t":"2025-01-15T05:00:00Z","v":130460,"vw":54.57353},{"c":55.57,"h":55.8,"l":52.12,"n":1010,"o":54.56,"t":"2025-01-16T05:00:00Z","v":82554,"vw":54.145467},{"c":60.58,"h":61.83,"l":57.72,"n":2931,"o":58.31,"t":"2025-01-17T05:00:00Z","v":249745,"vw":60.146683},{"c":61.81,"h":63.15,"l":57.85,"n":2540,"o":60.72,"t":"2025-01-21T05:00:00Z","v":232403,"vw":60.377517},{"c":59.92,"h":60.68,"l":58.5,"n":1455,"o":60.265,"t":"2025-01-22T05:00:00Z","v":101207,"vw":59.559888},{"c":58.54,"h":62.7499,"l":57.2304,"n":7366,"o":57.48,"t":"2025-01-23T05:00:00Z","v":462141,"vw":60.34152},{"c":60.26,"h":62.83,"l":60.07,"n":1998,"o":60.89,"t":"2025-01-24T05:00:00Z","v":148033,"vw":61.471856},{"c":56.12,"h":57.19,"l":53.08,"n":2260,"o":55.51,"t":"2025-01-27T05:00:00Z","v":176974,"vw":55.018206},{"c":55.98,"h":58.53,"l":55.83,"n":1432,"o":57.46,"t":"2025-01-28T05:00:00Z","v":127479,"vw":57.354101},{"c":58.56,"h":59.7878,"l":56.0102,"n":1114,"o":56.87,"t":"2025-01-29T05:00:00Z","v":104912,"vw":58.178589},{"c":59.95,"h":61.81,"l":59.89,"n":1117,"o":60.17,"t":"2025-01-30T05:00:00Z","v":122224,"vw":60.825973},{"c":55.89,"h":61.3,"l":55.84,"n":1782,"o":59.88,"t":"2025-01-31T05:00:00Z","v":145546,"vw":58.48881},{"c":55.74,"h":56.74,"l":48.1622,"n":2844,"o":48.83,"t":"2025-02-03T05:00:00Z","v":318712,"vw":53.132422},{"c":52.75,"h":55.26,"l":52.0708,"n":2374,"o":53.62,"t":"2025-02-04T05:00:00Z","v":212377,"vw":53.636378},{"c":51.21,"h":53.395,"l":50.4517,"n":1430,"o":52.82,"t":"2025-02-05T05:00:00Z","v":107854,"vw":51.805417},{"c":50.9,"h":53.0898,"l":49.52,"n":1269,"o":52.435,"t":"2025-02-06T05:00:00Z","v":89775,"vw":50.993577},{"c":49.47,"h":54.26,"l":49.44,"n":2121,"o":53.74,"t":"2025-02-07T05:00:00Z","v":135089,"vw":52.515512},{"c":51.13,"h":51.8675,"l":50.69,"n":678,"o":51.48,"t":"2025-02-10T05:00:00Z","v":46047,"vw":51.141675},{"c":48.88,"h":51.0347,"l":48.4641,"n":1073,"o":50.69,"t":"2025-02-11T05:00:00Z","v":71974,"vw":49.685093},{"c":50.65,"h":51.385,"l":48.09,"n":1136,"o":48.43,"t":"2025-02-12T05:00:00Z","v":148042,"vw":50.024197},{"c":50,"h":50.0779,"l":48.76,"n":1312,"o":49.43,"t":"2025-02-13T05:00:00Z","v":88730,"vw":49.449084},{"c":50.84,"h":52.66,"l":49.83,"n":1039,"o":50.35,"t":"2025-02-14T05:00:00Z","v":146792,"vw":51.602633},{"c":47.51,"h":50.16,"l":46.6,"n":2106,"o":50.16,"t":"2025-02-18T05:00:00Z","v":185881,"vw":48.088547},{"c":49.46,"h":50.105,"l":48.895,"n":1303,"o":49.8,"t":"2025-02-19T05:00:00Z","v":200938,"vw":49.574512},{"c":51.9,"h":52.26,"l":50.14,"n":1017,"o":51.23,"t":"2025-02-20T05:00:00Z","v":147751,"vw":51.499518},{"c":47.89,"h":52.81,"l":47.75,"n":1399,"o":52.41,"t":"2025-02-21T05:00:00Z","v":159475,"vw":51.135548},{"c":47.07,"h":48.88,"l":46.65,"n":1221,"o":48.62,"t":"2025-02-24T05:00:00Z","v":136970,"vw":47.530672},{"c":41.53,"h":42.19,"l":38.7328,"n":2822,"o":42.19,"t":"2025-02-25T05:00:00Z","v":232373,"vw":40.299662},{"c":37.62,"h":41.2281,"l":35.5364,"n":3024,"o":38.88,"t":"2025-02-26T05:00:00Z","v":234614,"vw":38.398996},{"c":37.08,"h":39.3935,"l":36.055,"n":1427,"o":39.16,"t":"2025-02-27T05:00:00Z","v":111220,"vw":37.707998},{"c":37.35,"h":38.258,"l":34.64,"n":1903,"o":35.36,"t":"2025-02-28T05:00:00Z","v":191008,"vw":37.048311},{"c":39.06,"h":45.62,"l":38.24,"n":4097,"o":45.41,"t":"2025-03-03T05:00:00Z","v":351429,"vw":41.478757},{"c":39.67,"h":41.515,"l":34.9,"n":2390,"o":36.01,"t":"2025-03-04T05:00:00Z","v":182192,"vw":37.927577},{"c":43.07,"h":43.07,"l":40.33,"n":2026,"o":42.26,"t":"2025-03-05T05:00:00Z","v":194805,"vw":42.050828},{"c":41.68,"h":43.82,"l":40.41,"n":2222,"o":42.54,"t":"2025-03-06T05:00:00Z","v":176512,"vw":41.850585},{"c":39.52,"h":43.545,"l":39.1765,"n":2216,"o":41.44,"t":"2025-03-07T05:00:00Z","v":166190,"vw":41.120356},{"c":32.34,"h":35.815,"l":30.85,"n":2950,"o":35.73,"t":"2025-03-10T04:00:00Z","v":418622,"vw":32.635635},{"c":35.6,"h":36.02,"l":32.3494,"n":2615,"o":34.33,"t":"2025-03-11T04:00:00Z","v":482854,"vw":34.703584},{"c":35.42,"h":36.18,"l":33.4311,"n":1009,"o":35.85,"t":"2025-03-12T04:00:00Z","v":75673,"vw":35.02004},{"c":33.03,"h":35.57,"l":32.9,"n":951,"o":35.39,"t":"2025-03-13T04:00:00Z","v":70866,"vw":33.903958},{"c":36.71,"h":37.3359,"l":35.26,"n":881,"o":35.58,"t":"2025-03-14T04:00:00Z","v":80989,"vw":36.450297},{"c":36.63,"h":36.701,"l":34.83,"n":929,"o":35.23,"t":"2025-03-17T04:00:00Z","v":89320,"vw":36.008899},{"c":34.72,"h":34.72,"l":33.56,"n":966,"o":34.56,"t":"2025-03-18T04:00:00Z","v":113091,"vw":34.013874},{"c":37.29,"h":37.76,"l":35.7,"n":1009,"o":36.0337,"t":"2025-03-19T04:00:00Z","v":90503,"vw":36.748441},{"c":36.14,"h":38.2,"l":35.68,"n":902,"o":37.13,"t":"2025-03-20T04:00:00Z","v":80395,"vw":36.572784},{"c":35.87,"h":36.165,"l":35.115,"n":431,"o":35.56,"t":"2025-03-21T04:00:00Z","v":25324,"vw":35.67698},{"c":39.56,"h":39.9785,"l":38.62,"n":750,"o":38.62,"t":"2025-03-24T04:00:00Z","v":74451,"vw":39.399057},{"c":39.45,"h":39.55,"l":38.4478,"n":530,"o":39.35,"t":"2025-03-25T04:00:00Z","v":33181,"vw":39.12342},{"c":37.91,"h":39.05,"l":37.2987,"n":567,"o":38.87,"t":"2025-03-26T04:00:00Z","v":34959,"vw":38.194758},{"c":38.35,"h":38.83,"l":37.33,"n":543,"o":37.54,"t":"2025-03-27T04:00:00Z","v":43686,"vw":38.298368},{"c":35.24,"h":36.82,"l":35.11,"n":732,"o":36.66,"t":"2025-03-28T04:00:00Z","v":67902,"vw":35.728706},{"c":34.11,"h":35.3399,"l":33.6,"n":460,"o":34.22,"t":"2025-03-31T04:00:00Z","v":42013,"vw":34.515556},{"c":36.29,"h":36.75,"l":34.26,"n":496,"o":35.1,"t":"2025-04-01T04:00:00Z","v":41816,"vw":36.153398},{"c":37.95,"h":38.345,"l":36.61,"n":515,"o":36.61,"t":"2025-04-02T04:00:00Z","v":45741,"vw":37.515824},{"c":33.59,"h":34.0951,"l":32.94,"n":782,"o":33.816,"t":"2025-04-03T04:00:00Z","v":57372,"vw":33.556757},{"c":35.1,"h":35.78,"l":33.36,"n":864,"o":33.99,"t":"2025-04-04T04:00:00Z","v":78679,"vw":34.62049},{"c":30.17,"h":32.69,"l":28.34,"n":1080,"o":29.16,"t":"2025-04-07T04:00:00Z","v":96343,"vw":30.179059},{"c":29.15,"h":31.98,"l":28.78,"n":740,"o":31.98,"t":"2025-04-08T04:00:00Z","v":72814,"vw":30.054767},{"c":33.43,"h":34,"l":29.14,"n":1023,"o":29.3,"t":"2025-04-09T04:00:00Z","v":94726,"vw":31.998314},{"c":31.12,"h":32.8914,"l":30.4253,"n":470,"o":32.87,"t":"2025-04-10T04:00:00Z","v":39584,"vw":31.759075},{"c":34.4,"h":34.6419,"l":32.545,"n":753,"o":33.01,"t":"2025-04-11T04:00:00Z","v":97956,"vw":33.893459},{"c":35.21,"h":36.04,"l":34.33,"n":549,"o":35.41,"t":"2025-04-14T04:00:00Z","v":63253,"vw":35.158193},{"c":34.58,"h":36.56,"l":34.5301,"n":357,"o":35.85,"t":"2025-04-15T04:00:00Z","v":21305,"vw":35.643232},{"c":34.88,"h":35.71,"l":34.09,"n":436,"o":34.18,"t":"2025-04-16T04:00:00Z","v":32420,"vw":34.917929},{"c":35.25,"h":35.68,"l":34.54,"n":343,"o":35.05,"t":"2025-04-17T04:00:00Z","v":23197,"vw":35.214407},{"c":37.31,"h":38.2082,"l":36.48,"n":787,"o":37.05,"t":"2025-04-21T04:00:00Z","v":75777,"vw":37.487462},{"c":40.78,"h":41.0482,"l":39.16,"n":1123,"o":39.2,"t":"2025-04-22T04:00:00Z","v":117645,"vw":40.299043},{"c":42.63,"h":43.51,"l":41.11,"n":972,"o":42.99,"t":"2025-04-23T04:00:00Z","v":84049,"vw":42.364289},{"c":42.62,"h":42.67,"l":41.75,"n":621,"o":41.82,"t":"2025-04-24T04:00:00Z","v":53323,"vw":42.125511},{"c":44.2,"h":44.53,"l":43,"n":763,"o":43.16,"t":"2025-04-25T04:00:00Z","v":67439,"vw":43.998491},{"c":43.58,"h":43.91,"l":42.322,"n":576,"o":43.91,"t":"2025-04-28T04:00:00Z","v":52327,"vw":43.094239},{"c":44.11,"h":44.1659,"l":43.44,"n":468,"o":43.65,"t":"2025-04-29T04:00:00Z","v":42240,"vw":43.863323},{"c":42.8789,"h":43.2,"l":41.6739,"n":440,"o":43.2,"t":"2025-04-30T04:00:00Z","v":34139,"vw":42.450623},{"c":45.11,"h":46,"l":44.5,"n":656,"o":45.18,"t":"2025-05-01T04:00:00Z","v":60903,"vw":45.313509},{"c":45.49,"h":46.37,"l":45.22,"n":636,"o":45.4905,"t":"2025-05-02T04:00:00Z","v":54985,"vw":45.773368},{"c":42.8,"h":43.3572,"l":42.16,"n":728,"o":42.81,"t":"2025-05-05T04:00:00Z","v":54929,"vw":42.833789},{"c":43.34,"h":43.57,"l":41.8944,"n":417,"o":42.29,"t":"2025-05-06T04:00:00Z","v":28883,"vw":42.913433},{"c":44.5,"h":45.71,"l":44.3,"n":573,"o":45.07,"t":"2025-05-07T04:00:00Z","v":57241,"vw":45.089495},{"c":49.18,"h":49.65,"l":47.305,"n":1111,"o":47.49,"t":"2025-05-08T04:00:00Z","v":91053,"vw":48.534281},{"c":51.02,"h":51.5292,"l":50.23,"n":789,"o":50.81,"t":"2025-05-09T04:00:00Z","v":60545,"vw":50.890486},{"c":49.62,"h":52.4314,"l":48.51,"n":1235,"o":51.95,"t":"2025-05-12T04:00:00Z","v":79410,"vw":50.654592},{"c":52.66,"h":52.76,"l":50.62,"n":775,"o":51.42,"t":"2025-05-13T04:00:00Z","v":50179,"vw":51.774175},{"c":50.94,"h":52.065,"l":50.27,"n":682,"o":51.7983,"t":"2025-05-14T04:00:00Z","v":52240,"vw":51.092899},{"c":50.85,"h":51.66,"l":49.11,"n":801,"o":50.24,"t":"2025-05-15T04:00:00Z","v":66156,"vw":50.24247},{"c":51.62,"h":52.13,"l":51.01,"n":571,"o":51.17,"t":"2025-05-16T04:00:00Z","v":53926,"vw":51.537513},{"c":53.16,"h":53.18,"l":50.13,"n":792,"o":50.15,"t":"2025-05-19T04:00:00Z","v":55490,"vw":52.445119},{"c":54.61,"h":54.86,"l":51.735,"n":658,"o":52.22,"t":"2025-05-20T04:00:00Z","v":45368,"vw":53.388206},{"c":56.12,"h":57.57,"l":53.91,"n":2768,"o":53.91,"t":"2025-05-21T04:00:00Z","v":633799,"vw":56.755196},{"c":58.78,"h":59.6586,"l":58.1822,"n":3399,"o":59.15,"t":"2025-05-22T04:00:00Z","v":632072,"vw":58.828669},{"c":56.07,"h":57.5445,"l":55.45,"n":1198,"o":56.23,"t":"2025-05-23T04:00:00Z","v":90671,"vw":56.646499},{"c":57.28,"h":58.13,"l":56.21,"n":1336,"o":58.03,"t":"2025-05-27T04:00:00Z","v":83516,"vw":57.437537},{"c":54.11,"h":56.39,"l":54.11,"n":1230,"o":56.16,"t":"2025-05-28T04:00:00Z","v":130540,"vw":54.760934},{"c":52.67,"h":55.49,"l":52.6111,"n":1220,"o":55.49,"t":"2025-05-29T04:00:00Z","v":80043,"vw":53.989922},{"c":51.7,"h":53.05,"l":50.68,"n":1206,"o":52.8,"t":"2025-05-30T04:00:00Z","v":101888,"vw":51.883679},{"c":51.6,"h":51.8226,"l":50.8,"n":788,"o":51.13,"t":"2025-06-02T04:00:00Z","v":49685,"vw":51.212264},{"c":53.36,"h":53.93,"l":52.19,"n":780,"o":52.61,"t":"2025-06-03T04:00:00Z","v":56602,"vw":53.191333},{"c":52.01,"h":52.5751,"l":51.14,"n":650,"o":51.96,"t":"2025-06-04T04:00:00Z","v":33964,"vw":51.924558},{"c":48.84,"h":52.73,"l":48.55,"n":1855,"o":52.73,"t":"2025-06-05T04:00:00Z","v":186752,"vw":49.663013},{"c":51.2,"h":52.25,"l":50.85,"n":652,"o":51,"t":"2025-06-06T04:00:00Z","v":37586,"vw":51.441638},{"c":55.42,"h":55.49,"l":53.73,"n":1067,"o":54.27,"t":"2025-06-09T04:00:00Z","v":90260,"vw":54.780782},{"c":56.28,"h":57.11,"l":55.05,"n":698,"o":56.5,"t":"2025-06-10T04:00:00Z","v":48144,"vw":55.993478},{"c":55.47,"h":57.12,"l":55.155,"n":690,"o":56.56,"t":"2025-06-11T04:00:00Z","v":51891,"vw":56.301053},{"c":53.49,"h":54.92,"l":53.1,"n":753,"o":53.4,"t":"2025-06-12T04:00:00Z","v":48343,"vw":53.975131},{"c":51.64,"h":52.6,"l":50.84,"n":975,"o":51.44,"t":"2025-06-13T04:00:00Z","v":79869,"vw":51.593436},{"c":55.28,"h":55.47,"l":53.0578,"n":871,"o":53.22,"t":"2025-06-16T04:00:00Z","v":91926,"vw":54.69686},{"c":51.06,"h":52.1886,"l":49.7294,"n":1206,"o":52,"t":"2025-06-17T04:00:00Z","v":98444,"vw":50.949462},{"c":50.18,"h":51.695,"l":49.9701,"n":712,"o":50.34,"t":"2025-06-18T04:00:00Z","v":53598,"vw":50.834561},{"c":49.65,"h":52.39,"l":48.8401,"n":1426,"o":52.38,"t":"2025-06-20T04:00:00Z","v":149227,"vw":50.604476},{"c":49.555,"h":49.7,"l":46.25,"n":1384,"o":47.59,"t":"2025-06-23T04:00:00Z","v":96561,"vw":48.224532},{"c":51.94,"h":52.5364,"l":51.1,"n":840,"o":51.44,"t":"2025-06-24T04:00:00Z","v":93929,"vw":51.687933},{"c":53.89,"h":54.3595,"l":53,"n":593,"o":54.08,"t":"2025-06-25T04:00:00Z","v":57956,"vw":53.847796},{"c":53.74,"h":53.86,"l":52.8,"n":576,"o":53.1614,"t":"2025-06-26T04:00:00Z","v":29555,"vw":53.374091},{"c":52.88,"h":53.8,"l":52.4782,"n":566,"o":52.89,"t":"2025-06-27T04:00:00Z","v":50214,"vw":52.986869},{"c":53.62,"h":53.84,"l":52.7275,"n":512,"o":53.8,"t":"2025-06-30T04:00:00Z","v":37468,"vw":53.34917},{"c":51.25,"h":53.1,"l":51.23,"n":596,"o":52.55,"t":"2025-07-01T04:00:00Z","v":44838,"vw":52.006724},{"c":55.57,"h":55.67,"l":53.35,"n":982,"o":53.48,"t":"2025-07-02T04:00:00Z","v":108192,"vw":54.728621},{"c":55.09,"h":56.3349,"l":54.94,"n":546,"o":55.4,"t":"2025-07-03T04:00:00Z","v":58947,"vw":55.4646},{"c":53.76,"h":54.32,"l":53.13,"n":713,"o":54.07,"t":"2025-07-07T04:00:00Z","v":53988,"vw":53.841618},{"c":54.47,"h":54.84,"l":53.7319,"n":531,"o":54.5,"t":"2025-07-08T04:00:00Z","v":40667,"vw":54.430783},{"c":57.515,"h":57.67,"l":54.1,"n":1241,"o":55.18,"t":"2025-07-09T04:00:00Z","v":107199,"vw":56.001183},{"c":59.19,"h":59.68,"l":56.2343,"n":1468,"o":56.75,"t":"2025-07-10T04:00:00Z","v":120206,"vw":58.618677},{"c":63.98,"h":64.09,"l":62.4,"n":1770,"o":63.54,"t":"2025-07-11T04:00:00Z","v":155956,"vw":63.3694},{"c":65.79,"h":68.2291,"l":65.035,"n":1902,"o":67.64,"t":"2025-07-14T04:00:00Z","v":166337,"vw":66.768402},{"c":61.99,"h":64.255,"l":61.22,"n":2431,"o":63.45,"t":"2025-07-15T04:00:00Z","v":197544,"vw":62.432296},{"c":64.99,"h":65.71,"l":63.783,"n":1790,"o":64.51,"t":"2025-07-16T04:00:00Z","v":106177,"vw":64.789376},{"c":64.59,"h":65.724,"l":63.0901,"n":1412,"o":63.5,"t":"2025-07-17T04:00:00Z","v":80175,"vw":64.314865},{"c":62.8,"h":64.9186,"l":62.45,"n":1473,"o":64.39,"t":"2025-07-18T04:00:00Z","v":96641,"vw":63.355637},{"c":61.99,"h":64.7265,"l":61.865,"n":1360,"o":63.6,"t":"2025-07-21T04:00:00Z","v":87563,"vw":63.420503},{"c":64.72,"h":65.705,"l":62.9,"n":1167,"o":64.69,"t":"2025-07-22T04:00:00Z","v":99160,"vw":64.351797},{"c":63.78,"h":63.93,"l":62.55,"n":1087,"o":63.49,"t":"2025-07-23T04:00:00Z","v":86692,"vw":63.20519},{"c":64.31,"h":64.98,"l":63.1,"n":944,"o":64.03,"t":"2025-07-24T04:00:00Z","v":65763,"vw":64.191683},{"c":61.9,"h":62.18,"l":59.97,"n":1452,"o":61.49,"t":"2025-07-25T04:00:00Z","v":121000,"vw":61.184197},{"c":63.25,"h":64.3236,"l":62.4,"n":999,"o":63.76,"t":"2025-07-28T04:00:00Z","v":97005,"vw":63.30225},{"c":62.46,"h":64.1481,"l":62.187,"n":681,"o":64.02,"t":"2025-07-29T04:00:00Z","v":48222,"vw":63.223636},{"c":61.81,"h":63.82,"l":60.5895,"n":897,"o":62.47,"t":"2025-07-30T04:00:00Z","v":63593,"vw":62.187301},{"c":61.64,"h":63.94,"l":61.6,"n":811,"o":63.13,"t":"2025-07-31T04:00:00Z","v":57505,"vw":63.067095},{"c":57.65,"h":60.395,"l":57.5,"n":1915,"o":60.33,"t":"2025-08-01T04:00:00Z","v":121840,"vw":58.961395},{"c":59.29,"h":60.3,"l":58.625,"n":674,"o":58.625,"t":"2025-08-04T04:00:00Z","v":38146,"vw":59.533041},{"c":58.06,"h":59,"l":57.125,"n":691,"o":58.74,"t":"2025-08-05T04:00:00Z","v":43677,"vw":57.92217},{"c":59.85,"h":60.2805,"l":58.0873,"n":628,"o":58.25,"t":"2025-08-06T04:00:00Z","v":38209,"vw":59.529686},{"c":62.25,"h":62.29,"l":60.2101,"n":1044,"o":61.1,"t":"2025-08-07T04:00:00Z","v":73612,"vw":61.428063},{"c":60.85,"h":61.8988,"l":60.525,"n":831,"o":61.415,"t":"2025-08-08T04:00:00Z","v":66625,"vw":61.150439},{"c":63.65,"h":65.4,"l":63.14,"n":1296,"o":64.065,"t":"2025-08-11T04:00:00Z","v":110615,"vw":64.413082},{"c":64.235,"h":64.61,"l":63.18,"n":740,"o":63.76,"t":"2025-08-12T04:00:00Z","v":48914,"vw":64.17209},{"c":67.65,"h":67.8514,"l":64.77,"n":1228,"o":65.36,"t":"2025-08-13T04:00:00Z","v":92947,"vw":66.414087},{"c":62.345,"h":63.93,"l":61.35,"n":1764,"o":62.45,"t":"2025-08-14T04:00:00Z","v":163267,"vw":62.540311},{"c":61.11,"h":62.69,"l":61.0056,"n":739,"o":62.67,"t":"2025-08-15T04:00:00Z","v":89515,"vw":61.612739},{"c":60.29,"h":60.8795,"l":58.7801,"n":1091,"o":59.8,"t":"2025-08-18T04:00:00Z","v":147611,"vw":59.658749},{"c":56.91,"h":59.762,"l":56.38,"n":1311,"o":59.762,"t":"2025-08-19T04:00:00Z","v":100370,"vw":57.646676},{"c":58.16,"h":58.2781,"l":56.18,"n":896,"o":56.9715,"t":"2025-08-20T04:00:00Z","v":74010,"vw":57.774213},{"c":55.84,"h":57.7529,"l":55.7327,"n":813,"o":57.2,"t":"2025-08-21T04:00:00Z","v":60498,"vw":56.337779},{"c":60.41,"h":61.14,"l":55.68,"n":1396,"o":56.16,"t":"2025-08-22T04:00:00Z","v":128497,"vw":59.44586},{"c":54.21,"h":56.45,"l":54,"n":2166,"o":55.26,"t":"2025-08-25T04:00:00Z","v":159640,"vw":55.546399},{"c":54.56,"h":54.58,"l":52.9704,"n":1546,"o":53.4,"t":"2025-08-26T04:00:00Z","v":120208,"vw":53.671001},{"c":55.37,"h":56.0747,"l":54.577,"n":579,"o":54.65,"t":"2025-08-27T04:00:00Z","v":43182,"vw":55.386955},{"c":55.28,"h":56.43,"l":55.19,"n":603,"o":56.34,"t":"2025-08-28T04:00:00Z","v":30053,"vw":55.953496},{"c":51.5,"h":53.88,"l":51.3,"n":1396,"o":53.88,"t":"2025-08-29T04:00:00Z","v":121146,"vw":51.837046},{"c":53.98,"h":54.8207,"l":52.32,"n":858,"o":52.46,"t":"2025-09-02T04:00:00Z","v":88375,"vw":53.876557},{"c":55.26,"h":55.6069,"l":54.452,"n":634,"o":54.4653,"t":"2025-09-03T04:00:00Z","v":64481,"vw":55.168593},{"c":52.88,"h":53.89,"l":52.36,"n":849,"o":53.89,"t":"2025-09-04T04:00:00Z","v":47664,"vw":52.949472},{"c":54.52,"h":56,"l":53.2285,"n":737,"o":55.7,"t":"2025-09-05T04:00:00Z","v":80695,"vw":54.502401},{"c":54.89,"h":55.77,"l":54.8103,"n":704,"o":55.07,"t":"2025-09-08T04:00:00Z","v":57260,"vw":55.159189},{"c":54.1605,"h":55.78,"l":53.5,"n":593,"o":55.72,"t":"2025-09-09T04:00:00Z","v":37869,"vw":54.276988},{"c":56.345,"h":57.1623,"l":55.94,"n":900,"o":56.51,"t":"2025-09-10T04:00:00Z","v":98423,"vw":56.639808},{"c":57.2,"h":57.42,"l":56.39,"n":812,"o":56.5,"t":"2025-09-11T04:00:00Z","v":61528,"vw":57.070015},{"c":59.5,"h":59.5692,"l":57.4528,"n":845,"o":57.7,"t":"2025-09-12T04:00:00Z","v":61971,"vw":58.407603},{"c":57.85,"h":58.08,"l":56.9121,"n":869,"o":57.54,"t":"2025-09-15T04:00:00Z","v":73128,"vw":57.356235},{"c":59.31,"h":59.48,"l":57.26,"n":752,"o":58,"t":"2025-09-16T04:00:00Z","v":66227,"vw":58.81683},{"c":58.17,"h":58.78,"l":57,"n":1251,"o":58.63,"t":"2025-09-17T04:00:00Z","v":135018,"vw":58.397058},{"c":60.08,"h":60.45,"l":59.4989,"n":733,"o":59.99,"t":"2025-09-18T04:00:00Z","v":53555,"vw":60.146211},{"c":57.32,"h":58.84,"l":57.32,"n":1035,"o":58.69,"t":"2025-09-19T04:00:00Z","v":66251,"vw":57.951628},{"c":54.43,"h":55.7106,"l":54.1761,"n":1268,"o":55.24,"t":"2025-09-22T04:00:00Z","v":88995,"vw":54.876562},{"c":53.96,"h":55.36,"l":53.8,"n":820,"o":55.31,"t":"2025-09-23T04:00:00Z","v":56319,"vw":54.843514},{"c":55.51,"h":56.1259,"l":55.0001,"n":520,"o":55.18,"t":"2025-09-24T04:00:00Z","v":46905,"vw":55.684317},{"c":51.53,"h":53.8981,"l":50.7305,"n":1261,"o":53.84,"t":"2025-09-25T04:00:00Z","v":97673,"vw":52.118445},{"c":51.22,"h":52.33,"l":50.91,"n":811,"o":51.33,"t":"2025-09-26T04:00:00Z","v":50777,"vw":51.488268},{"c":56.2,"h":56.3,"l":54.0168,"n":1010,"o":54.18,"t":"2025-09-29T04:00:00Z","v":73491,"vw":55.332294},{"c":56.19,"h":56.24,"l":54.68,"n":715,"o":55.32,"t":"2025-09-30T04:00:00Z","v":28030,"vw":55.339879},{"c":59.21,"h":60,"l":58.24,"n":1288,"o":58.41,"t":"2025-10-01T04:00:00Z","v":90057,"vw":59.006773},{"c":62.71,"h":62.8899,"l":60.3586,"n":1315,"o":61.04,"t":"2025-10-02T04:00:00Z","v":133912,"vw":62.007269},{"c":64.55,"h":65.87,"l":61.52,"n":2335,"o":62.42,"t":"2025-10-03T04:00:00Z","v":197346,"vw":64.02495},{"c":67.3,"h":68.2866,"l":66.31,"n":2253,"o":66.86,"t":"2025-10-06T04:00:00Z","v":229727,"vw":67.205981},{"c":63.14,"h":66.75,"l":62.0801,"n":2232,"o":66.69,"t":"2025-10-07T04:00:00Z","v":166158,"vw":63.799931},{"c":64.92,"h":65.78,"l":63.39,"n":1242,"o":64.235,"t":"2025-10-08T04:00:00Z","v":90537,"vw":64.856417},{"c":62.35,"h":65.07,"l":61,"n":1453,"o":65.07,"t":"2025-10-09T04:00:00Z","v":103333,"vw":62.684906},{"c":57.73,"h":63.8725,"l":57.0125,"n":2794,"o":63.41,"t":"2025-10-10T04:00:00Z","v":229810,"vw":60.138214},{"c":57,"h":57.16,"l":55.04,"n":2117,"o":55.49,"t":"2025-10-13T04:00:00Z","v":138860,"vw":55.95286},{"c":53.8,"h":54.63,"l":51,"n":2173,"o":51.97,"t":"2025-10-14T04:00:00Z","v":125353,"vw":53.075078},{"c":52.409,"h":53.388,"l":51.4189,"n":1597,"o":52.78,"t":"2025-10-15T04:00:00Z","v":105399,"vw":52.283675},{"c":49.51,"h":52.5,"l":48.86,"n":2237,"o":52.26,"t":"2025-10-16T04:00:00Z","v":159964,"vw":50.271769},{"c":47.9,"h":48.72,"l":46.08,"n":2443,"o":46.9,"t":"2025-10-17T04:00:00Z","v":140698,"vw":47.433719},{"c":51.77,"h":52.545,"l":50.93,"n":1315,"o":51.62,"t":"2025-10-20T04:00:00Z","v":94641,"vw":51.827788},{"c":52.67,"h":54.65,"l":49.319,"n":1930,"o":49.86,"t":"2025-10-21T04:00:00Z","v":150116,"vw":52.813226},{"c":48.84,"h":50.08,"l":48.58,"n":1813,"o":49.28,"t":"2025-10-22T04:00:00Z","v":140398,"vw":49.153095},{"c":51.02,"h":52.02,"l":49.88,"n":1095,"o":50.13,"t":"2025-10-23T04:00:00Z","v":102124,"vw":50.825788},{"c":51.31,"h":51.96,"l":50.5675,"n":953,"o":51.96,"t":"2025-10-24T04:00:00Z","v":52855,"vw":51.272662},{"c":55.35,"h":56.12,"l":55,"n":1127,"o":55.44,"t":"2025-10-27T04:00:00Z","v":85115,"vw":55.496007},{"c":53.95,"h":56.45,"l":53.935,"n":1083,"o":55.33,"t":"2025-10-28T04:00:00Z","v":63298,"vw":55.345036},{"c":51.02,"h":53.94,"l":49.86,"n":1788,"o":53.94,"t":"2025-10-29T04:00:00Z","v":154897,"vw":51.378635},{"c":47.25,"h":49.11,"l":46.9577,"n":1949,"o":49.08,"t":"2025-10-30T04:00:00Z","v":137547,"vw":48.238209},{"c":50.15,"h":51.1,"l":49.0371,"n":996,"o":50.17,"t":"2025-10-31T04:00:00Z","v":90249,"vw":50.126106},{"c":47.25,"h":48.505,"l":46,"n":1962,"o":48.02,"t":"2025-11-03T05:00:00Z","v":185759,"vw":47.157087},{"c":41.93,"h":45.506,"l":40.89,"n":3301,"o":44.53,"t":"2025-11-04T05:00:00Z","v":300219,"vw":42.59926},{"c":44.6,"h":45.09,"l":43.185,"n":1290,"o":43.5,"t":"2025-11-05T05:00:00Z","v":113732,"vw":44.37262},{"c":41.935,"h":43.615,"l":41.49,"n":1271,"o":43.55,"t":"2025-11-06T05:00:00Z","v":171821,"vw":42.564184},{"c":44.23,"h":44.34,"l":40.8,"n":1326,"o":41.38,"t":"2025-11-07T05:00:00Z","v":130842,"vw":43.165578},{"c":46.25,"h":46.4,"l":45.02,"n":1132,"o":46.37,"t":"2025-11-10T05:00:00Z","v":110942,"vw":45.840488},{"c":43.36,"h":44.97,"l":43.235,"n":793,"o":44.91,"t":"2025-11-11T05:00:00Z","v":50563,"vw":43.97942},{"c":42.23,"h":45.06,"l":41.67,"n":798,"o":45,"t":"2025-11-12T05:00:00Z","v":86925,"vw":42.770176},{"c":39.23,"h":43.72,"l":39.0422,"n":1359,"o":43.01,"t":"2025-11-13T05:00:00Z","v":133860,"vw":40.872811},{"c":36.19,"h":38.773,"l":36.11,"n":1679,"o":37.14,"t":"2025-11-14T05:00:00Z","v":166604,"vw":37.075691},{"c":34.4,"h":37.285,"l":33.83,"n":1509,"o":36.04,"t":"2025-11-17T05:00:00Z","v":136909,"vw":35.522128},{"c":35.03,"h":35.75,"l":33.8,"n":1161,"o":34.21,"t":"2025-11-18T05:00:00Z","v":105028,"vw":35.233777},{"c":32.45,"h":34.68,"l":31.741,"n":1717,"o":33.78,"t":"2025-11-19T05:00:00Z","v":172388,"vw":32.631479},{"c":30.15,"h":34,"l":29.9435,"n":2056,"o":33.91,"t":"2025-11-20T05:00:00Z","v":214571,"vw":30.982093},{"c":28.95,"h":29.6,"l":27.375,"n":2633,"o":28.3,"t":"2025-11-21T05:00:00Z","v":417980,"vw":28.689208},{"c":32.05,"h":32.1368,"l":29.3615,"n":1705,"o":29.84,"t":"2025-11-24T05:00:00Z","v":246867,"vw":30.757223},{"c":30.72,"h":31.279,"l":29.84,"n":1158,"o":30.6,"t":"2025-11-25T05:00:00Z","v":124543,"vw":30.43187},{"c":32.52,"h":32.86,"l":30.255,"n":1421,"o":30.69,"t":"2025-11-26T05:00:00Z","v":143522,"vw":31.862214},{"c":32.99,"h":34.79,"l":32.78,"n":1454,"o":34.79,"t":"2025-11-28T05:00:00Z","v":150782,"vw":33.940636},{"c":29.215,"h":30.08,"l":28,"n":2920,"o":29.8,"t":"2025-12-01T05:00:00Z","v":228994,"vw":28.966392},{"c":33.01,"h":33.795,"l":31.115,"n":1963,"o":31.64,"t":"2025-12-02T05:00:00Z","v":215701,"vw":32.831996},{"c":34.37,"h":34.87,"l":33.49,"n":1604,"o":34.13,"t":"2025-12-03T05:00:00Z","v":170729,"vw":34.135747},{"c":33.91,"h":34.42,"l":32.8401,"n":2079,"o":34.14,"t":"2025-12-04T05:00:00Z","v":342267,"vw":33.889178},{"c":31.57,"h":33.0999,"l":30.72,"n":1409,"o":32.43,"t":"2025-12-05T05:00:00Z","v":152214,"vw":31.772283},{"c":32.56,"h":33.14,"l":31.701,"n":830,"o":33.14,"t":"2025-12-08T05:00:00Z","v":87371,"vw":32.321567},{"c":34.18,"h":35.23,"l":31.99,"n":1489,"o":32.14,"t":"2025-12-09T05:00:00Z","v":184681,"vw":34.208076},{"c":33.64,"h":35.17,"l":33.0899,"n":1028,"o":33.31,"t":"2025-12-10T05:00:00Z","v":118139,"vw":33.861645},{"c":33.16,"h":33.16,"l":31.295,"n":1406,"o":31.93,"t":"2025-12-11T05:00:00Z","v":188845,"vw":32.014447},{"c":31.9,"h":33.73,"l":31.4,"n":1657,"o":33.36,"t":"2025-12-12T05:00:00Z","v":229706,"vw":32.105941},{"c":28.6721,"h":31.515,"l":28.295,"n":1586,"o":31.28,"t":"2025-12-15T05:00:00Z","v":156754,"vw":29.181716},{"c":29.8201,"h":30.25,"l":29.4,"n":774,"o":29.45,"t":"2025-12-16T05:00:00Z","v":101613,"vw":29.808768},{"c":28.74,"h":31.76,"l":28.335,"n":1314,"o":29.85,"t":"2025-12-17T05:00:00Z","v":145307,"vw":29.678629},{"c":27.86,"h":31,"l":27.748,"n":1718,"o":30.42,"t":"2025-12-18T05:00:00Z","v":193191,"vw":28.977918},{"c":29.95,"h":30.915,"l":29.24,"n":1240,"o":30.02,"t":"2025-12-19T05:00:00Z","v":190255,"vw":29.919409},{"c":30.24,"h":31.61,"l":29.9405,"n":980,"o":31.39,"t":"2025-12-22T05:00:00Z","v":198163,"vw":30.804402},{"c":29.74,"h":30.15,"l":28.991,"n":778,"o":29.9,"t":"2025-12-23T05:00:00Z","v":101109,"vw":29.582137},{"c":29.01,"h":29.175,"l":28.5,"n":905,"o":28.785,"t":"2025-12-24T05:00:00Z","v":125387,"vw":28.741456},{"c":29.11,"h":30.085,"l":28.4784,"n":992,"o":29.97,"t":"2025-12-26T05:00:00Z","v":94683,"vw":29.00207},{"c":28.82,"h":29.49,"l":28.715,"n":835,"o":29.03,"t":"2025-12-29T05:00:00Z","v":97862,"vw":29.10658},{"c":29.29,"h":30.325,"l":29.29,"n":816,"o":29.39,"t":"2025-12-30T05:00:00Z","v":118889,"vw":29.786223},{"c":28.925,"h":29.975,"l":28.6201,"n":799,"o":29.975,"t":"2025-12-31T05:00:00Z","v":138294,"vw":29.086624},{"c":30.46,"h":31.3399,"l":29.645,"n":865,"o":29.93,"t":"2026-01-02T05:00:00Z","v":156320,"vw":30.702357},{"c":33.58,"h":33.8251,"l":32.2541,"n":1398,"o":32.3,"t":"2026-01-05T05:00:00Z","v":161717,"vw":33.161846},{"c":32.28,"h":33.605,"l":31.355,"n":866,"o":33.605,"t":"2026-01-06T05:00:00Z","v":72914,"vw":32.580723},{"c":31.18,"h":31.9,"l":30.9101,"n":892,"o":31.53,"t":"2026-01-07T05:00:00Z","v":95957,"vw":31.324856},{"c":31.12,"h":31.44,"l":29.6501,"n":546,"o":30.1,"t":"2026-01-08T05:00:00Z","v":43005,"vw":30.778037},{"c":30.61,"h":31.75,"l":30.2954,"n":715,"o":31.26,"t":"2026-01-09T05:00:00Z","v":65409,"vw":31.054538},{"c":31.45,"h":32.01,"l":30.49,"n":889,"o":30.62,"t":"2026-01-12T05:00:00Z","v":169371,"vw":31.411581},{"c":33.44,"h":33.57,"l":31.86,"n":1385,"o":32.1315,"t":"2026-01-13T05:00:00Z","v":174073,"vw":32.76049},{"c":35.87,"h":36.03,"l":34.07,"n":1953,"o":34.07,"t":"2026-01-14T05:00:00Z","v":217882,"vw":35.297589},{"c":33.96,"h":35.48,"l":33.86,"n":1215,"o":35.48,"t":"2026-01-15T05:00:00Z","v":151192,"vw":34.616291},{"c":34.16,"h":34.369,"l":33.148,"n":970,"o":34.32,"t":"2026-01-16T05:00:00Z","v":98657,"vw":33.774032},{"c":29.8,"h":31,"l":29.5301,"n":2615,"o":30.73,"t":"2026-01-20T05:00:00Z","v":217308,"vw":30.09689},{"c":30.16,"h":30.47,"l":28.34,"n":3417,"o":29.68,"t":"2026-01-21T05:00:00Z","v":252527,"vw":29.303512},{"c":29.615,"h":29.9895,"l":29.05,"n":1925,"o":29.79,"t":"2026-01-22T05:00:00Z","v":114686,"vw":29.521111},{"c":29.65,"h":30.84,"l":29.06,"n":2748,"o":29.74,"t":"2026-01-23T05:00:00Z","v":364950,"vw":29.770275},{"c":28.395,"h":29.2,"l":28.09,"n":1673,"o":28.55,"t":"2026-01-26T05:00:00Z","v":128958,"vw":28.611585},{"c":29.55,"h":29.6,"l":28.17,"n":1594,"o":28.83,"t":"2026-01-27T05:00:00Z","v":102260,"vw":28.776126},{"c":29.36,"h":30.265,"l":29.25,"n":1338,"o":29.97,"t":"2026-01-28T05:00:00Z","v":57668,"vw":29.673148},{"c":26.035,"h":28.505,"l":25.44,"n":3307,"o":28.41,"t":"2026-01-29T05:00:00Z","v":289292,"vw":26.424787},{"c":25.87,"h":26.3499,"l":24.61,"n":2405,"o":25.27,"t":"2026-01-30T05:00:00Z","v":145971,"vw":25.620311},{"c":22.27,"h":23.09,"l":22,"n":4849,"o":22.31,"t":"2026-02-02T05:00:00Z","v":452964,"vw":22.55821},{"c":21.345,"h":22.61,"l":19.41,"n":3333,"o":22.6,"t":"2026-02-03T05:00:00Z","v":197425,"vw":20.774928},{"c":19.62,"h":20.88,"l":18.91,"n":3255,"o":20.67,"t":"2026-02-04T05:00:00Z","v":247943,"vw":19.772727},{"c":14.44,"h":18.1927,"l":13.685,"n":9553,"o":17.825,"t":"2026-02-05T05:00:00Z","v":1017349,"vw":15.674654},{"c":17.325,"h":17.96,"l":15.89,"n":4683,"o":15.89,"t":"2026-02-06T05:00:00Z","v":915994,"vw":16.889182},{"c":17.64,"h":17.818,"l":16.57,"n":1294,"o":16.75,"t":"2026-02-09T05:00:00Z","v":162798,"vw":17.220909},{"c":16.58,"h":17.24,"l":16.18,"n":1098,"o":16.87,"t":"2026-02-10T05:00:00Z","v":108143,"vw":16.666798},{"c":16.03,"h":16.28,"l":15.15,"n":1337,"o":16.28,"t":"2026-02-11T05:00:00Z","v":184458,"vw":15.581014},{"c":14.97,"h":16.36,"l":14.8201,"n":1119,"o":16.3,"t":"2026-02-12T05:00:00Z","v":114003,"vw":15.426615},{"c":16.48,"h":16.81,"l":15.6204,"n":1067,"o":15.82,"t":"2026-02-13T05:00:00Z","v":131572,"vw":16.437954},{"c":16.02,"h":16.18,"l":15.44,"n":780,"o":16.055,"t":"2026-02-17T05:00:00Z","v":85689,"vw":15.828941},{"c":15.25,"h":16.16,"l":15.09,"n":908,"o":15.73,"t":"2026-02-18T05:00:00Z","v":80006,"vw":15.539032},{"c":15.7,"h":15.7,"l":15.02,"n":619,"o":15.1,"t":"2026-02-19T05:00:00Z","v":50583,"vw":15.476072},{"c":15.97,"h":16.03,"l":15.49,"n":632,"o":15.59,"t":"2026-02-20T05:00:00Z","v":82247,"vw":15.818652},{"c":14.364,"h":15.26,"l":14.2,"n":1310,"o":15.26,"t":"2026-02-23T05:00:00Z","v":130437,"vw":14.683971},{"c":14.399,"h":14.4589,"l":13.6795,"n":843,"o":13.76,"t":"2026-02-24T05:00:00Z","v":77295,"vw":14.177973},{"c":16.5,"h":16.6756,"l":15.19,"n":1243,"o":15.35,"t":"2026-02-25T05:00:00Z","v":150858,"vw":15.937977},{"c":15.62,"h":16.05,"l":15.24,"n":890,"o":15.97,"t":"2026-02-26T05:00:00Z","v":78145,"vw":15.594544},{"c":14.77,"h":15.27,"l":14.57,"n":810,"o":15.26,"t":"2026-02-27T05:00:00Z","v":78603,"vw":14.7748},{"c":16.41,"h":16.75,"l":14.6895,"n":1206,"o":14.77,"t":"2026-03-02T05:00:00Z","v":157844,"vw":16.140135},{"c":15.935,"h":16.2999,"l":15,"n":685,"o":15.4,"t":"2026-03-03T05:00:00Z","v":89241,"vw":15.758644},{"c":18.21,"h":18.68,"l":17.42,"n":1748,"o":17.58,"t":"2026-03-04T05:00:00Z","v":255509,"vw":18.092121},{"c":17.26,"h":18.02,"l":16.955,"n":1127,"o":17.91,"t":"2026-03-05T05:00:00Z","v":133740,"vw":17.372833},{"c":15.77,"h":16.19,"l":15.54,"n":1153,"o":16.19,"t":"2026-03-06T05:00:00Z","v":154373,"vw":15.860667},{"c":16.16,"h":16.35,"l":15.81,"n":989,"o":16.01,"t":"2026-03-09T04:00:00Z","v":152783,"vw":16.138168},{"c":16.62,"h":17.4525,"l":16.27,"n":1095,"o":17,"t":"2026-03-10T04:00:00Z","v":112501,"vw":16.918517},{"c":16.93,"h":17.16,"l":16.44,"n":576,"o":16.85,"t":"2026-03-11T04:00:00Z","v":84808,"vw":16.906073},{"c":16.78,"h":16.8993,"l":16.285,"n":435,"o":16.74,"t":"2026-03-12T04:00:00Z","v":34616,"vw":16.622453},{"c":17.09,"h":18.4196,"l":16.98,"n":1166,"o":18.04,"t":"2026-03-13T04:00:00Z","v":136510,"vw":17.778625},{"c":18.42,"h":18.72,"l":18,"n":1853,"o":18.44,"t":"2026-03-16T04:00:00Z","v":139905,"vw":18.472225},{"c":18.72,"h":18.91,"l":18.135,"n":2017,"o":18.3,"t":"2026-03-17T04:00:00Z","v":97758,"vw":18.524352},{"c":16.96,"h":17.84,"l":16.9,"n":1243,"o":17.84,"t":"2026-03-18T04:00:00Z","v":164834,"vw":17.173343},{"c":16.55,"h":16.72,"l":15.935,"n":692,"o":16.14,"t":"2026-03-19T04:00:00Z","v":89803,"vw":16.248536},{"c":16.49,"h":16.83,"l":16.13,"n":420,"o":16.83,"t":"2026-03-20T04:00:00Z","v":64589,"vw":16.378331},{"c":16.71,"h":17.27,"l":16.47,"n":646,"o":16.76,"t":"2026-03-23T04:00:00Z","v":96055,"vw":16.878557},{"c":16.075,"h":16.755,"l":15.92,"n":1131,"o":16.71,"t":"2026-03-24T04:00:00Z","v":106408,"vw":16.219957},{"c":16.74,"h":17.285,"l":16.6801,"n":448,"o":17.085,"t":"2026-03-25T04:00:00Z","v":84344,"vw":16.935175},{"c":15.63,"h":16.26,"l":15.48,"n":662,"o":16.05,"t":"2026-03-26T04:00:00Z","v":70789,"vw":15.850641},{"c":14.48,"h":14.81,"l":14.26,"n":837,"o":14.78,"t":"2026-03-27T04:00:00Z","v":114473,"vw":14.461432},{"c":14.6973,"h":15.34,"l":14.59,"n":1021,"o":15.3,"t":"2026-03-30T04:00:00Z","v":58103,"vw":15.042972},{"c":15.26,"h":15.56,"l":14.69,"n":484,"o":14.87,"t":"2026-03-31T04:00:00Z","v":42397,"vw":15.159658},{"c":15.45,"h":15.88,"l":15.3208,"n":478,"o":15.69,"t":"2026-04-01T04:00:00Z","v":73455,"vw":15.536579},{"c":14.87,"h":15.02,"l":14.3,"n":504,"o":14.5,"t":"2026-04-02T04:00:00Z","v":54299,"vw":14.676977},{"c":16.13,"h":16.34,"l":15.86,"n":509,"o":15.95,"t":"2026-04-06T04:00:00Z","v":61291,"vw":16.054944},{"c":15.74,"h":15.77,"l":15.16,"n":478,"o":15.48,"t":"2026-04-07T04:00:00Z","v":46830,"vw":15.433233},{"c":16.79,"h":17.41,"l":16.5044,"n":599,"o":17.41,"t":"2026-04-08T04:00:00Z","v":99809,"vw":16.874993},{"c":17.17,"h":17.36,"l":16.46,"n":526,"o":16.67,"t":"2026-04-09T04:00:00Z","v":86057,"vw":16.911911},{"c":17.74,"h":17.74,"l":17.08,"n":511,"o":17.29,"t":"2026-04-10T04:00:00Z","v":95578,"vw":17.473799},{"c":17.72,"h":17.81,"l":16.53,"n":585,"o":16.65,"t":"2026-04-13T04:00:00Z","v":79309,"vw":17.141017},{"c":18.16,"h":19.06,"l":18,"n":2535,"o":18.32,"t":"2026-04-14T04:00:00Z","v":130457,"vw":18.508357},{"c":18.53,"h":18.65,"l":17.85,"n":1814,"o":18.25,"t":"2026-04-15T04:00:00Z","v":77988,"vw":18.180749},{"c":18.69,"h":18.71,"l":17.65,"n":546,"o":18.5,"t":"2026-04-16T04:00:00Z","v":73989,"vw":18.344458},{"c":19.76,"h":20.1887,"l":19.17,"n":1326,"o":19.41,"t":"2026-04-17T04:00:00Z","v":197912,"vw":19.792781},{"c":19.09,"h":19.19,"l":18.33,"n":672,"o":18.54,"t":"2026-04-20T04:00:00Z","v":106236,"vw":18.697669},{"c":18.47,"h":19.0694,"l":18.38,"n":520,"o":18.96,"t":"2026-04-21T04:00:00Z","v":56597,"vw":18.76205},{"c":20.34,"h":20.62,"l":20.06,"n":928,"o":20.15,"t":"2026-04-22T04:00:00Z","v":105666,"vw":20.336688},{"c":19.74,"h":20.22,"l":19.4,"n":541,"o":19.71,"t":"2026-04-23T04:00:00Z","v":68525,"vw":19.950022},{"c":19.68,"h":20.08,"l":19.57,"n":458,"o":20.03,"t":"2026-04-24T04:00:00Z","v":37453,"vw":19.771829},{"c":19.27,"h":19.92,"l":19.11,"n":509,"o":19.71,"t":"2026-04-27T04:00:00Z","v":44137,"vw":19.420739},{"c":19.01,"h":19.01,"l":18.65,"n":368,"o":18.93,"t":"2026-04-28T04:00:00Z","v":26457,"vw":18.850208},{"c":18.55,"h":19.2229,"l":18.4009,"n":364,"o":19.12,"t":"2026-04-29T04:00:00Z","v":35320,"vw":18.823993},{"c":18.98,"h":19.12,"l":18.87,"n":331,"o":19.076,"t":"2026-04-30T04:00:00Z","v":32575,"vw":19.005487},{"c":19.97,"h":20.28,"l":19.86,"n":575,"o":19.97,"t":"2026-05-01T04:00:00Z","v":96222,"vw":20.014088},{"c":20.86,"h":21.06,"l":20.06,"n":695,"o":20.26,"t":"2026-05-04T04:00:00Z","v":69305,"vw":20.696396},{"c":21.59,"h":21.67,"l":21.27,"n":664,"o":21.53,"t":"2026-05-05T04:00:00Z","v":85361,"vw":21.472126},{"c":21.54,"h":21.8,"l":21.4,"n":600,"o":21.8,"t":"2026-05-06T04:00:00Z","v":73558,"vw":21.527522},{"c":20.9,"h":21.24,"l":20.47,"n":594,"o":21.24,"t":"2026-05-07T04:00:00Z","v":53735,"vw":20.753828},{"c":20.79,"h":20.87,"l":20.45,"n":612,"o":20.54,"t":"2026-05-08T04:00:00Z","v":75075,"vw":20.694044},{"c":21.71,"h":21.7701,"l":20.94,"n":551,"o":21.25,"t":"2026-05-11T04:00:00Z","v":58393,"vw":21.430311},{"c":21.06,"h":21.16,"l":20.5701,"n":440,"o":21.02,"t":"2026-05-12T04:00:00Z","v":50110,"vw":20.887693},{"c":20.4598,"h":20.73,"l":19.994,"n":506,"o":20.72,"t":"2026-05-13T04:00:00Z","v":44688,"vw":20.362557},{"c":21.4,"h":21.72,"l":20.48,"n":568,"o":20.62,"t":"2026-05-14T04:00:00Z","v":64554,"vw":21.319002},{"c":20.1428,"h":20.63,"l":19.85,"n":432,"o":20.63,"t":"2026-05-15T04:00:00Z","v":39926,"vw":20.148589},{"c":18.9511,"h":19.28,"l":18.521,"n":570,"o":19.22,"t":"2026-05-18T04:00:00Z","v":42187,"vw":18.828872},{"c":18.94,"h":19.01,"l":18.58,"n":370,"o":18.77,"t":"2026-05-19T04:00:00Z","v":73399,"vw":18.83351},{"c":19.3694,"h":19.37,"l":18.98,"n":321,"o":19.055,"t":"2026-05-20T04:00:00Z","v":53514,"vw":19.165209},{"c":19.3588,"h":19.53,"l":18.8,"n":335,"o":19.13,"t":"2026-05-21T04:00:00Z","v":34517,"vw":19.237183},{"c":18.38,"h":19.14,"l":18.282,"n":398,"o":19.14,"t":"2026-05-22T04:00:00Z","v":28072,"vw":18.735273},{"c":18.42,"h":19.33,"l":18.33,"n":638,"o":18.81,"t":"2026-05-26T04:00:00Z","v":124514,"vw":18.665981},{"c":17.945,"h":18.2,"l":17.8,"n":512,"o":17.99,"t":"2026-05-27T04:00:00Z","v":55935,"vw":17.944748},{"c":17.19,"h":17.3131,"l":16.78,"n":696,"o":17.07,"t":"2026-05-28T04:00:00Z","v":72186,"vw":17.039112},{"c":17.2,"h":17.5774,"l":16.73,"n":535,"o":16.97,"t":"2026-05-29T04:00:00Z","v":52451,"vw":17.117843},{"c":16.29,"h":16.49,"l":15.8544,"n":1127,"o":16.41,"t":"2026-06-01T04:00:00Z","v":300114,"vw":16.262207},{"c":14.315,"h":15.12,"l":13.96,"n":1591,"o":15.09,"t":"2026-06-02T04:00:00Z","v":191847,"vw":14.508804},{"c":13.53,"h":14.283,"l":13.475,"n":1085,"o":14.16,"t":"2026-06-03T04:00:00Z","v":158614,"vw":13.907613},{"c":12.811,"h":13.15,"l":12.5,"n":1131,"o":12.64,"t":"2026-06-04T04:00:00Z","v":206254,"vw":12.84767},{"c":11.51,"h":12.212,"l":11.02,"n":1792,"o":12.17,"t":"2026-06-05T04:00:00Z","v":340213,"vw":11.650027},{"c":12.65,"h":12.96,"l":12.6,"n":791,"o":12.7,"t":"2026-06-08T04:00:00Z","v":132911,"vw":12.739444},{"c":12.0698,"h":12.255,"l":11.56,"n":828,"o":12.25,"t":"2026-06-09T04:00:00Z","v":151274,"vw":11.853662},{"c":12.02,"h":12.35,"l":11.915,"n":639,"o":11.915,"t":"2026-06-10T04:00:00Z","v":165969,"vw":12.158411},{"c":12.67,"h":12.76,"l":12.19,"n":625,"o":12.37,"t":"2026-06-11T04:00:00Z","v":110215,"vw":12.512878},{"c":12.65,"h":12.96,"l":12.465,"n":503,"o":12.54,"t":"2026-06-12T04:00:00Z","v":63501,"vw":12.748986},{"c":13.82,"h":14.1064,"l":13.72,"n":806,"o":13.94,"t":"2026-06-15T04:00:00Z","v":126560,"vw":13.886749},{"c":13.41,"h":13.69,"l":13.311,"n":379,"o":13.59,"t":"2026-06-16T04:00:00Z","v":31672,"vw":13.514078},{"c":12.86,"h":13.59,"l":12.79,"n":483,"o":13.0819,"t":"2026-06-17T04:00:00Z","v":108990,"vw":13.112757},{"c":12.28,"h":12.88,"l":12.02,"n":658,"o":12.88,"t":"2026-06-18T04:00:00Z","v":147754,"vw":12.507166},{"c":12.87,"h":13.31,"l":12.8088,"n":388,"o":13.11,"t":"2026-06-22T04:00:00Z","v":60774,"vw":13.05551},{"c":12.0574,"h":12.18,"l":11.92,"n":530,"o":11.92,"t":"2026-06-23T04:00:00Z","v":59845,"vw":12.057068},{"c":11.075,"h":11.9,"l":10.79,"n":1334,"o":11.86,"t":"2026-06-24T04:00:00Z","v":180835,"vw":11.170375},{"c":10.81,"h":11.4006,"l":10.42,"n":678,"o":11.4006,"t":"2026-06-25T04:00:00Z","v":99097,"vw":10.827495},{"c":11.02,"h":11.26,"l":10.65,"n":457,"o":10.71,"t":"2026-06-26T04:00:00Z","v":74172,"vw":11.023539},{"c":11.2376,"h":11.31,"l":10.7,"n":572,"o":11.09,"t":"2026-06-29T04:00:00Z","v":97244,"vw":10.892907},{"c":10.64,"h":10.73,"l":10.4,"n":779,"o":10.55,"t":"2026-06-30T04:00:00Z","v":95591,"vw":10.527203},{"c":11.06,"h":11.245,"l":10.608,"n":527,"o":10.608,"t":"2026-07-01T04:00:00Z","v":75710,"vw":10.967008},{"c":11.58,"h":11.835,"l":11.54,"n":541,"o":11.66,"t":"2026-07-02T04:00:00Z","v":85373,"vw":11.698691},{"c":12.43,"h":12.55,"l":11.55,"n":653,"o":11.55,"t":"2026-07-06T04:00:00Z","v":130600,"vw":12.143196},{"c":12.4863,"h":12.6196,"l":12.04,"n":384,"o":12.2,"t":"2026-07-07T04:00:00Z","v":80277,"vw":12.371943},{"c":11.8333,"h":11.9,"l":11.5667,"n":468,"o":11.67,"t":"2026-07-08T04:00:00Z","v":130079,"vw":11.72039},{"c":12.28,"h":12.28,"l":12,"n":243,"o":12,"t":"2026-07-09T04:00:00Z","v":34496,"vw":12.147139},{"c":12.48,"h":12.765,"l":12.43,"n":326,"o":12.58,"t":"2026-07-10T04:00:00Z","v":70305,"vw":12.534966},{"c":11.84,"h":12.06,"l":11.62,"n":432,"o":12.01,"t":"2026-07-13T04:00:00Z","v":34197,"vw":11.839874},{"c":12.68,"h":12.8276,"l":12.35,"n":533,"o":12.47,"t":"2026-07-14T04:00:00Z","v":59458,"vw":12.596605},{"c":12.83,"h":13.07,"l":12.76,"n":389,"o":12.995,"t":"2026-07-15T04:00:00Z","v":87903,"vw":12.959752},{"c":12.555,"h":12.81,"l":12.485,"n":294,"o":12.53,"t":"2026-07-16T04:00:00Z","v":39433,"vw":12.62702},{"c":12.525,"h":12.59,"l":11.84,"n":375,"o":11.9949,"t":"2026-07-17T04:00:00Z","v":65547,"vw":12.242931},{"c":12.88,"h":13.11,"l":12.5,"n":351,"o":12.63,"t":"2026-07-20T04:00:00Z","v":43010,"vw":12.83318},{"c":13.41,"h":13.585,"l":13.27,"n":488,"o":13.37,"t":"2026-07-21T04:00:00Z","v":62037,"vw":13.463577},{"c":13.2,"h":13.35,"l":13.05,"n":244,"o":13.07,"t":"2026-07-22T04:00:00Z","v":50506,"vw":13.214282},{"c":12.69,"h":12.95,"l":12.65,"n":375,"o":12.82,"t":"2026-07-23T04:00:00Z","v":54200,"vw":12.7203},{"c":12.47,"h":12.54,"l":12.26,"n":302,"o":12.54,"t":"2026-07-24T04:00:00Z","v":80407,"vw":12.400596},{"c":12.7301,"h":13.03,"l":12.56,"n":304,"o":12.75,"t":"2026-07-27T04:00:00Z","v":76655,"vw":12.70385},{"c":12.3,"h":12.33,"l":11.87,"n":319,"o":12.09,"t":"2026-07-28T04:00:00Z","v":89720,"vw":12.168855},{"c":12.19,"h":12.63,"l":12.18,"n":276,"o":12.421,"t":"2026-07-29T04:00:00Z","v":52209,"vw":12.434667},{"c":12.67,"h":12.795,"l":12.6,"n":270,"o":12.611,"t":"2026-07-30T04:00:00Z","v":35008,"vw":12.660327},{"c":11.9582,"h":12.17,"l":11.73,"n":521,"o":12.16,"t":"2026-07-31T04:00:00Z","v":154364,"vw":11.914285},{"c":12.29,"h":12.35,"l":11.79,"n":426,"o":11.85,"t":"2026-08-03T04:00:00Z","v":56887,"vw":12.132897},{"c":12.45,"h":12.479,"l":11.94,"n":388,"o":12.27,"t":"2026-08-04T04:00:00Z","v":47156,"vw":12.294496},{"c":12.65,"h":12.68,"l":12.3,"n":337,"o":12.3,"t":"2026-08-05T04:00:00Z","v":50788,"vw":12.509938},{"c":12.46,"h":12.62,"l":12.385,"n":311,"o":12.385,"t":"2026-08-06T04:00:00Z","v":20039,"vw":12.496469},{"c":12.6836,"h":12.8091,"l":12.5128,"n":429,"o":12.76,"t":"2026-08-07T04:00:00Z","v":69980,"vw":12.653572},{"c":12.28,"h":12.63,"l":12.19,"n":373,"o":12.61,"t":"2026-08-10T04:00:00Z","v":65197,"vw":12.430455},{"c":12.075,"h":12.34,"l":11.97,"n":351,"o":12.3,"t":"2026-08-11T04:00:00Z","v":26080,"vw":12.11701},{"c":12.0422,"h":12.2399,"l":11.9701,"n":274,"o":12.2399,"t":"2026-08-12T04:00:00Z","v":51197,"vw":12.053698},{"c":12.0274,"h":12.23,"l":11.81,"n":290,"o":12.2,"t":"2026-08-13T04:00:00Z","v":48370,"vw":11.997906},{"c":11.82,"h":11.91,"l":11.68,"n":363,"o":11.79,"t":"2026-08-14T04:00:00Z","v":46408,"vw":11.752461},{"c":12.38,"h":12.44,"l":12.0801,"n":350,"o":12.111,"t":"2026-08-17T04:00:00Z","v":39840,"vw":12.288508},{"c":12.49,"h":12.61,"l":12.23,"n":252,"o":12.23,"t":"2026-08-18T04:00:00Z","v":31202,"vw":12.524673},{"c":13.955,"h":14.39,"l":12.55,"n":968,"o":12.59,"t":"2026-08-19T04:00:00Z","v":177930,"vw":13.637163},{"c":15.71,"h":15.8,"l":15.06,"n":1151,"o":15.34,"t":"2026-08-20T04:00:00Z","v":189499,"vw":15.444093},{"c":17.53,"h":17.895,"l":17.25,"n":1478,"o":17.54,"t":"2026-08-21T04:00:00Z","v":213508,"vw":17.556425},{"c":18.31,"h":18.86,"l":17.915,"n":1222,"o":18.39,"t":"2026-08-24T04:00:00Z","v":209379,"vw":18.427979},{"c":18.3,"h":18.69,"l":17.98,"n":767,"o":18.28,"t":"2026-08-25T04:00:00Z","v":134607,"vw":18.443886},{"c":18.1488,"h":18.2485,"l":17.82,"n":499,"o":17.98,"t":"2026-08-26T04:00:00Z","v":45459,"vw":18.07347},{"c":18.845,"h":19.2699,"l":18.4,"n":619,"o":18.53,"t":"2026-08-27T04:00:00Z","v":72017,"vw":18.894146},{"c":17.7,"h":18.72,"l":17.465,"n":851,"o":18.46,"t":"2026-08-28T04:00:00Z","v":127157,"vw":17.950462},{"c":18.29,"h":18.48,"l":17.8,"n":373,"o":18.02,"t":"2026-08-31T04:00:00Z","v":41896,"vw":18.202521},{"c":17.5,"h":18.045,"l":17.175,"n":487,"o":17.81,"t":"2026-09-01T04:00:00Z","v":77445,"vw":17.716447},{"c":17.53,"h":17.6269,"l":17.21,"n":444,"o":17.31,"t":"2026-09-02T04:00:00Z","v":89439,"vw":17.503634},{"c":19.56,"h":19.6,"l":17.95,"n":717,"o":18.09,"t":"2026-09-03T04:00:00Z","v":83688,"vw":18.850059},{"c":18.58,"h":18.6699,"l":18.0138,"n":628,"o":18.37,"t":"2026-09-04T04:00:00Z","v":85929,"vw":18.409826},{"c":17.91,"h":18.17,"l":17.56,"n":565,"o":17.9,"t":"2026-09-08T04:00:00Z","v":54986,"vw":17.861272},{"c":17.9,"h":18.4792,"l":17.72,"n":428,"o":18.44,"t":"2026-09-09T04:00:00Z","v":58704,"vw":18.144623},{"c":17.35,"h":17.46,"l":17.186,"n":426,"o":17.39,"t":"2026-09-10T04:00:00Z","v":83958,"vw":17.275482},{"c":17.36,"h":18.5,"l":17.3001,"n":488,"o":17.49,"t":"2026-09-11T04:00:00Z","v":75063,"vw":17.667198},{"c":18.17,"h":18.29,"l":17.64,"n":631,"o":17.64,"t":"2026-09-14T04:00:00Z","v":93180,"vw":18.049915},{"c":16.7,"h":17.3829,"l":16.1901,"n":987,"o":17.15,"t":"2026-09-15T04:00:00Z","v":153309,"vw":16.828913},{"c":16.77,"h":16.9086,"l":16.43,"n":478,"o":16.6,"t":"2026-09-16T04:00:00Z","v":136613,"vw":16.641632},{"c":16.99,"h":17.13,"l":16.76,"n":435,"o":16.93,"t":"2026-09-17T04:00:00Z","v":71084,"vw":16.967665},{"c":19.08,"h":19.16,"l":17.66,"n":884,"o":17.66,"t":"2026-09-18T04:00:00Z","v":145369,"vw":18.806034},{"c":21.53,"h":21.729,"l":20.733,"n":1263,"o":20.75,"t":"2026-09-21T04:00:00Z","v":149940,"vw":21.186948},{"c":21.4,"h":21.59,"l":21,"n":565,"o":21.09,"t":"2026-09-22T04:00:00Z","v":89398,"vw":21.319617},{"c":20.55,"h":21.29,"l":20.1255,"n":689,"o":21.06,"t":"2026-09-23T04:00:00Z","v":53223,"vw":20.526198},{"c":20.45,"h":20.7799,"l":19.97,"n":456,"o":20.31,"t":"2026-09-24T04:00:00Z","v":40760,"vw":20.399763},{"c":20.26,"h":20.37,"l":19.88,"n":475,"o":20.26,"t":"2026-09-25T04:00:00Z","v":73739,"vw":20.181076},{"c":19.94,"h":20.32,"l":19.615,"n":476,"o":20.04,"t":"2026-09-28T04:00:00Z","v":70983,"vw":19.864699},{"c":20.0138,"h":20.41,"l":19.68,"n":446,"o":20.41,"t":"2026-09-29T04:00:00Z","v":69964,"vw":19.892137},{"c":20.0128,"h":20.97,"l":19.96,"n":434,"o":20.76,"t":"2026-09-30T04:00:00Z","v":92144,"vw":20.290374},{"c":20.54,"h":20.719,"l":19.97,"n":391,"o":19.97,"t":"2026-10-01T04:00:00Z","v":73797,"vw":20.270596},{"c":20.33,"h":21.71,"l":20.23,"n":544,"o":21.575,"t":"2026-10-02T04:00:00Z","v":43568,"vw":20.900438},{"c":20.98,"h":21.5299,"l":20.715,"n":440,"o":21.19,"t":"2026-10-05T04:00:00Z","v":81690,"vw":21.147233},{"c":20.9821,"h":21.45,"l":20.85,"n":422,"o":21.14,"t":"2026-10-06T04:00:00Z","v":94205,"vw":21.094399},{"c":19.84,"h":19.921,"l":19.5,"n":548,"o":19.79,"t":"2026-10-07T04:00:00Z","v":50521,"vw":19.721906},{"c":19.0681,"h":19.5,"l":18.45,"n":769,"o":19.32,"t":"2026-10-08T04:00:00Z","v":123332,"vw":18.898277},{"c":19.275,"h":19.705,"l":19.27,"n":340,"o":19.47,"t":"2026-10-09T04:00:00Z","v":57892,"vw":19.443597},{"c":19.5,"h":19.585,"l":19.21,"n":660,"o":19.36,"t":"2026-10-12T04:00:00Z","v":78811,"vw":19.445967},{"c":19.7048,"h":19.94,"l":19.535,"n":271,"o":19.75,"t":"2026-10-13T04:00:00Z","v":21803,"vw":19.764039},{"c":18.935,"h":19.565,"l":18.8301,"n":390,"o":19.34,"t":"2026-10-14T04:00:00Z","v":38902,"vw":19.021411},{"c":19.265,"h":19.339,"l":18.05,"n":445,"o":18.25,"t":"2026-10-15T04:00:00Z","v":43758,"vw":18.864593},{"c":18.83,"h":19.23,"l":18.46,"n":360,"o":18.94,"t":"2026-10-16T04:00:00Z","v":55263,"vw":18.678949},{"c":18.9476,"h":19.25,"l":18.91,"n":266,"o":19.225,"t":"2026-10-19T04:00:00Z","v":22191,"vw":19.079658},{"c":19.2924,"h":19.64,"l":19.131,"n":279,"o":19.15,"t":"2026-10-20T04:00:00Z","v":27928,"vw":19.424191},{"c":20.2,"h":20.34,"l":19.55,"n":406,"o":19.85,"t":"2026-10-21T04:00:00Z","v":63085,"vw":20.094975},{"c":18.66,"h":18.915,"l":18.47,"n":412,"o":18.905,"t":"2026-10-22T04:00:00Z","v":39015,"vw":18.736593}],"volatilityBars":[{"c":21.12,"h":21.12,"l":20.95,"n":15,"o":20.95,"t":"2026-09-22T08:00:00Z","v":873,"vw":21.018537},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-09-22T08:45:00Z","v":1111,"vw":21.22},{"c":21,"h":21,"l":21,"n":4,"o":21,"t":"2026-09-22T10:30:00Z","v":1000,"vw":21},{"c":21.5,"h":21.5,"l":21.5,"n":3,"o":21.5,"t":"2026-09-22T12:15:00Z","v":1000,"vw":21.5},{"c":21.22,"h":21.27,"l":21.22,"n":2,"o":21.27,"t":"2026-09-22T13:15:00Z","v":817,"vw":21.26388},{"c":21.2101,"h":21.33,"l":21.09,"n":52,"o":21.09,"t":"2026-09-22T13:30:00Z","v":12529,"vw":21.182635},{"c":21.46,"h":21.46,"l":21.3,"n":22,"o":21.34,"t":"2026-09-22T13:45:00Z","v":4422,"vw":21.370656},{"c":21.39,"h":21.39,"l":21.37,"n":29,"o":21.37,"t":"2026-09-22T14:00:00Z","v":11325,"vw":21.387557},{"c":21.33,"h":21.405,"l":21.3,"n":14,"o":21.405,"t":"2026-09-22T14:15:00Z","v":6803,"vw":21.384098},{"c":21.2183,"h":21.22,"l":21,"n":33,"o":21.0042,"t":"2026-09-22T14:30:00Z","v":18673,"vw":21.202116},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-09-22T15:00:00Z","v":200,"vw":21.41},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-09-22T15:15:00Z","v":9426,"vw":21.36},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-09-22T15:30:00Z","v":105,"vw":21.49},{"c":21.46,"h":21.59,"l":21.46,"n":4,"o":21.59,"t":"2026-09-22T15:45:00Z","v":1804,"vw":21.517778},{"c":21.42,"h":21.48,"l":21.41,"n":6,"o":21.41,"t":"2026-09-22T16:00:00Z","v":1710,"vw":21.424118},{"c":21.3058,"h":21.3058,"l":21.3058,"n":1,"o":21.3058,"t":"2026-09-22T16:30:00Z","v":140,"vw":21.3058},{"c":21.54,"h":21.54,"l":21.49,"n":16,"o":21.49,"t":"2026-09-22T16:45:00Z","v":1303,"vw":21.499789},{"c":21.51,"h":21.52,"l":21.5,"n":5,"o":21.51,"t":"2026-09-22T17:00:00Z","v":680,"vw":21.513226},{"c":21.55,"h":21.55,"l":21.535,"n":2,"o":21.535,"t":"2026-09-22T17:15:00Z","v":200,"vw":21.5425},{"c":21.51,"h":21.5569,"l":21.51,"n":3,"o":21.5569,"t":"2026-09-22T17:30:00Z","v":443,"vw":21.538263},{"c":21.525,"h":21.525,"l":21.525,"n":1,"o":21.525,"t":"2026-09-22T17:45:00Z","v":100,"vw":21.525},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-09-22T18:00:00Z","v":164,"vw":21.54},{"c":21.46,"h":21.46,"l":21.46,"n":5,"o":21.46,"t":"2026-09-22T18:15:00Z","v":768,"vw":21.46},{"c":21.42,"h":21.42,"l":21.42,"n":6,"o":21.42,"t":"2026-09-22T18:30:00Z","v":390,"vw":21.42},{"c":21.495,"h":21.495,"l":21.495,"n":1,"o":21.495,"t":"2026-09-22T18:45:00Z","v":100,"vw":21.495},{"c":21.55,"h":21.55,"l":21.49,"n":14,"o":21.52,"t":"2026-09-22T19:00:00Z","v":1241,"vw":21.520904},{"c":21.5097,"h":21.53,"l":21.5097,"n":2,"o":21.53,"t":"2026-09-22T19:15:00Z","v":250,"vw":21.51782},{"c":21.45,"h":21.528,"l":21.45,"n":9,"o":21.501,"t":"2026-09-22T19:30:00Z","v":2802,"vw":21.492122},{"c":21.39,"h":21.43,"l":21.38,"n":26,"o":21.4279,"t":"2026-09-22T19:45:00Z","v":1442,"vw":21.403254},{"c":21.39,"h":21.4,"l":21.39,"n":8,"o":21.4,"t":"2026-09-22T20:00:00Z","v":424,"vw":21.39284},{"c":21.381,"h":21.381,"l":21.381,"n":2,"o":21.381,"t":"2026-09-22T20:15:00Z","v":500,"vw":21.381},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-22T20:30:00Z","v":250,"vw":21.44},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-09-22T21:00:00Z","v":2300,"vw":21.41},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-22T21:15:00Z","v":300,"vw":21.51},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-09-22T21:30:00Z","v":151,"vw":21.22},{"c":21.49,"h":21.8,"l":21.49,"n":21,"o":21.72,"t":"2026-09-23T08:00:00Z","v":1580,"vw":21.737479},{"c":21.24,"h":21.24,"l":21,"n":3,"o":21,"t":"2026-09-23T11:30:00Z","v":550,"vw":21.148182},{"c":20.9997,"h":20.9997,"l":20.9997,"n":3,"o":20.9997,"t":"2026-09-23T13:15:00Z","v":1010,"vw":20.9997},{"c":21.2201,"h":21.2201,"l":21.0494,"n":24,"o":21.06,"t":"2026-09-23T13:30:00Z","v":3270,"vw":21.090396},{"c":21.1501,"h":21.29,"l":21.05,"n":9,"o":21.29,"t":"2026-09-23T13:45:00Z","v":1952,"vw":21.265512},{"c":20.68,"h":20.96,"l":20.671,"n":35,"o":20.96,"t":"2026-09-23T14:00:00Z","v":3292,"vw":20.751769},{"c":20.33,"h":20.6,"l":20.31,"n":61,"o":20.595,"t":"2026-09-23T14:15:00Z","v":6102,"vw":20.477023},{"c":20.4308,"h":20.5,"l":20.26,"n":36,"o":20.32,"t":"2026-09-23T14:30:00Z","v":3788,"vw":20.424171},{"c":20.47,"h":20.49,"l":20.47,"n":3,"o":20.49,"t":"2026-09-23T14:45:00Z","v":354,"vw":20.481566},{"c":20.599,"h":20.599,"l":20.52,"n":8,"o":20.52,"t":"2026-09-23T15:00:00Z","v":2234,"vw":20.577313},{"c":20.57,"h":20.57,"l":20.55,"n":6,"o":20.55,"t":"2026-09-23T15:15:00Z","v":1115,"vw":20.568182},{"c":20.3,"h":20.4,"l":20.3,"n":10,"o":20.3801,"t":"2026-09-23T15:45:00Z","v":1903,"vw":20.349708},{"c":20.4148,"h":20.4148,"l":20.29,"n":7,"o":20.29,"t":"2026-09-23T16:00:00Z","v":1367,"vw":20.394427},{"c":20.4639,"h":20.4639,"l":20.4639,"n":1,"o":20.4639,"t":"2026-09-23T16:15:00Z","v":3300,"vw":20.4639},{"c":20.312,"h":20.312,"l":20.312,"n":2,"o":20.312,"t":"2026-09-23T16:30:00Z","v":107,"vw":20.312},{"c":20.2585,"h":20.2585,"l":20.2,"n":6,"o":20.2,"t":"2026-09-23T16:45:00Z","v":2258,"vw":20.230364},{"c":20.1255,"h":20.4242,"l":20.1255,"n":14,"o":20.4242,"t":"2026-09-23T17:00:00Z","v":4743,"vw":20.269641},{"c":20.3532,"h":20.3532,"l":20.17,"n":8,"o":20.17,"t":"2026-09-23T17:15:00Z","v":2421,"vw":20.267544},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-09-23T17:30:00Z","v":200,"vw":20.27},{"c":20.48,"h":20.48,"l":20.43,"n":5,"o":20.43,"t":"2026-09-23T17:45:00Z","v":350,"vw":20.463333},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-09-23T18:00:00Z","v":101,"vw":20.4},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-09-23T18:15:00Z","v":200,"vw":20.37},{"c":20.44,"h":20.44,"l":20.425,"n":4,"o":20.425,"t":"2026-09-23T19:00:00Z","v":433,"vw":20.432009},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-09-23T19:15:00Z","v":100,"vw":20.41},{"c":20.475,"h":20.51,"l":20.475,"n":10,"o":20.5,"t":"2026-09-23T19:30:00Z","v":872,"vw":20.501538},{"c":20.5206,"h":20.525,"l":20.47,"n":7,"o":20.47,"t":"2026-09-23T19:45:00Z","v":1552,"vw":20.509201},{"c":20.55,"h":20.55,"l":20.55,"n":4,"o":20.55,"t":"2026-09-23T20:00:00Z","v":130,"vw":20.55},{"c":20.479,"h":20.479,"l":20.479,"n":2,"o":20.479,"t":"2026-09-23T21:00:00Z","v":750,"vw":20.479},{"c":20.4008,"h":20.4008,"l":20.4008,"n":1,"o":20.4008,"t":"2026-09-23T21:15:00Z","v":500,"vw":20.4008},{"c":20.55,"h":20.55,"l":20.48,"n":17,"o":20.48,"t":"2026-09-23T22:00:00Z","v":1798,"vw":20.517147},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-09-23T22:15:00Z","v":250,"vw":20.57},{"c":20.4524,"h":20.4524,"l":20.4524,"n":1,"o":20.4524,"t":"2026-09-23T23:30:00Z","v":200,"vw":20.4524},{"c":20.14,"h":20.35,"l":20.14,"n":5,"o":20.35,"t":"2026-09-24T08:00:00Z","v":591,"vw":20.233556},{"c":20,"h":20,"l":20,"n":6,"o":20,"t":"2026-09-24T08:45:00Z","v":229,"vw":20},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-24T10:30:00Z","v":111,"vw":19.85},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-24T10:45:00Z","v":1000,"vw":20.03},{"c":20.12,"h":20.12,"l":20.1,"n":2,"o":20.1,"t":"2026-09-24T13:00:00Z","v":200,"vw":20.11},{"c":20.15,"h":20.15,"l":20.14,"n":6,"o":20.15,"t":"2026-09-24T13:15:00Z","v":650,"vw":20.146333},{"c":20.3677,"h":20.3677,"l":20.182,"n":7,"o":20.31,"t":"2026-09-24T13:45:00Z","v":2041,"vw":20.261727},{"c":20.38,"h":20.438,"l":20.35,"n":13,"o":20.38,"t":"2026-09-24T14:00:00Z","v":4145,"vw":20.391591},{"c":20.7799,"h":20.7799,"l":20.43,"n":10,"o":20.43,"t":"2026-09-24T14:15:00Z","v":3294,"vw":20.512797},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-09-24T14:30:00Z","v":1417,"vw":20.61},{"c":19.97,"h":20.27,"l":19.97,"n":13,"o":20.27,"t":"2026-09-24T14:45:00Z","v":1891,"vw":20.05819},{"c":20.17,"h":20.17,"l":20.036,"n":8,"o":20.036,"t":"2026-09-24T15:00:00Z","v":2483,"vw":20.083047},{"c":20.31,"h":20.31,"l":20.31,"n":5,"o":20.31,"t":"2026-09-24T15:15:00Z","v":1373,"vw":20.31},{"c":20.4109,"h":20.4109,"l":20.4109,"n":2,"o":20.4109,"t":"2026-09-24T15:30:00Z","v":105,"vw":20.4109},{"c":20.4531,"h":20.4531,"l":20.4531,"n":2,"o":20.4531,"t":"2026-09-24T15:45:00Z","v":147,"vw":20.4531},{"c":20.56,"h":20.65,"l":20.38,"n":18,"o":20.38,"t":"2026-09-24T16:15:00Z","v":1528,"vw":20.433333},{"c":20.58,"h":20.7,"l":20.58,"n":6,"o":20.7,"t":"2026-09-24T16:30:00Z","v":331,"vw":20.64},{"c":20.6099,"h":20.6099,"l":20.5471,"n":2,"o":20.5471,"t":"2026-09-24T16:45:00Z","v":3788,"vw":20.573626},{"c":20.47,"h":20.5,"l":20.4608,"n":6,"o":20.4629,"t":"2026-09-24T17:00:00Z","v":1570,"vw":20.4673},{"c":20.395,"h":20.47,"l":20.395,"n":10,"o":20.47,"t":"2026-09-24T17:15:00Z","v":2056,"vw":20.419212},{"c":20.3546,"h":20.3546,"l":20.3546,"n":1,"o":20.3546,"t":"2026-09-24T17:30:00Z","v":1000,"vw":20.3546},{"c":20.24,"h":20.24,"l":20.1952,"n":8,"o":20.1952,"t":"2026-09-24T18:00:00Z","v":611,"vw":20.207538},{"c":20.45,"h":20.45,"l":20.449,"n":6,"o":20.449,"t":"2026-09-24T18:30:00Z","v":1223,"vw":20.44925},{"c":20.45,"h":20.45,"l":20.45,"n":4,"o":20.45,"t":"2026-09-24T18:45:00Z","v":1222,"vw":20.45},{"c":20.52,"h":20.52,"l":20.41,"n":5,"o":20.48,"t":"2026-09-24T19:00:00Z","v":381,"vw":20.480422},{"c":20.585,"h":20.585,"l":20.585,"n":1,"o":20.585,"t":"2026-09-24T19:15:00Z","v":150,"vw":20.585},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-24T19:30:00Z","v":196,"vw":20.55},{"c":20.45,"h":20.56,"l":20.45,"n":4,"o":20.56,"t":"2026-09-24T19:45:00Z","v":852,"vw":20.534178},{"c":20.52,"h":20.52,"l":20.45,"n":13,"o":20.45,"t":"2026-09-24T20:00:00Z","v":726,"vw":20.498815},{"c":20.3214,"h":20.3214,"l":20.3214,"n":1,"o":20.3214,"t":"2026-09-24T20:30:00Z","v":300,"vw":20.3214},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-24T21:45:00Z","v":100,"vw":20.05},{"c":20.3,"h":20.45,"l":20.3,"n":2,"o":20.45,"t":"2026-09-24T22:00:00Z","v":500,"vw":20.375},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-24T23:15:00Z","v":750,"vw":20.3},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-09-25T09:00:00Z","v":100,"vw":20.55},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-09-25T10:30:00Z","v":125,"vw":20.63},{"c":20.83,"h":20.83,"l":20.66,"n":5,"o":20.66,"t":"2026-09-25T11:00:00Z","v":655,"vw":20.759},{"c":20.676,"h":20.676,"l":20.6723,"n":2,"o":20.6723,"t":"2026-09-25T11:30:00Z","v":310,"vw":20.673613},{"c":20.531,"h":20.531,"l":20.531,"n":3,"o":20.531,"t":"2026-09-25T11:45:00Z","v":1000,"vw":20.531},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-09-25T12:00:00Z","v":250,"vw":20.57},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-25T12:30:00Z","v":300,"vw":20.45},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-25T13:00:00Z","v":645,"vw":20.5},{"c":20.15,"h":20.339,"l":20.15,"n":30,"o":20.26,"t":"2026-09-25T13:30:00Z","v":1609,"vw":20.231855},{"c":19.88,"h":20,"l":19.88,"n":18,"o":20,"t":"2026-09-25T14:00:00Z","v":1345,"vw":19.974},{"c":20.1,"h":20.1,"l":20.0126,"n":9,"o":20.0126,"t":"2026-09-25T14:15:00Z","v":1212,"vw":20.067805},{"c":20.05,"h":20.16,"l":20.05,"n":7,"o":20.16,"t":"2026-09-25T14:30:00Z","v":13723,"vw":20.154423},{"c":20.201,"h":20.21,"l":20.065,"n":4,"o":20.065,"t":"2026-09-25T14:45:00Z","v":12967,"vw":20.199549},{"c":20.111,"h":20.26,"l":20.111,"n":3,"o":20.26,"t":"2026-09-25T15:00:00Z","v":297,"vw":20.1855},{"c":20.1,"h":20.1999,"l":20.1,"n":10,"o":20.19,"t":"2026-09-25T15:15:00Z","v":3925,"vw":20.183994},{"c":20.02,"h":20.17,"l":19.99,"n":37,"o":20.15,"t":"2026-09-25T15:30:00Z","v":7075,"vw":20.101696},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-25T15:45:00Z","v":175,"vw":20.12},{"c":20.22,"h":20.22,"l":20.19,"n":4,"o":20.19,"t":"2026-09-25T16:00:00Z","v":1702,"vw":20.193561},{"c":20.25,"h":20.28,"l":20.25,"n":6,"o":20.26,"t":"2026-09-25T16:15:00Z","v":561,"vw":20.263811},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-09-25T16:30:00Z","v":225,"vw":20.19},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-09-25T16:45:00Z","v":256,"vw":20.13},{"c":20.16,"h":20.16,"l":20.16,"n":1,"o":20.16,"t":"2026-09-25T17:00:00Z","v":100,"vw":20.16},{"c":20.14,"h":20.14,"l":20.11,"n":4,"o":20.11,"t":"2026-09-25T17:30:00Z","v":1100,"vw":20.131818},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-09-25T17:45:00Z","v":166,"vw":20.1},{"c":20.2748,"h":20.2748,"l":20.2575,"n":5,"o":20.2575,"t":"2026-09-25T18:15:00Z","v":300,"vw":20.266193},{"c":20.181,"h":20.25,"l":20.181,"n":6,"o":20.25,"t":"2026-09-25T18:30:00Z","v":3056,"vw":20.218427},{"c":20.2999,"h":20.2999,"l":20.22,"n":8,"o":20.22,"t":"2026-09-25T19:00:00Z","v":4721,"vw":20.25494},{"c":20.23,"h":20.24,"l":20.23,"n":10,"o":20.239,"t":"2026-09-25T19:15:00Z","v":6379,"vw":20.235262},{"c":20.23,"h":20.269,"l":20.23,"n":5,"o":20.269,"t":"2026-09-25T19:30:00Z","v":351,"vw":20.256},{"c":20.24,"h":20.37,"l":20.24,"n":19,"o":20.25,"t":"2026-09-25T19:45:00Z","v":2427,"vw":20.251787},{"c":20.19,"h":20.26,"l":20.19,"n":10,"o":20.26,"t":"2026-09-25T20:00:00Z","v":685,"vw":20.235767},{"c":20.309,"h":20.309,"l":20.309,"n":3,"o":20.309,"t":"2026-09-25T20:45:00Z","v":130,"vw":20.309},{"c":20.11,"h":20.17,"l":20.11,"n":14,"o":20.17,"t":"2026-09-25T21:00:00Z","v":2736,"vw":20.145249},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-09-25T22:00:00Z","v":300,"vw":20.1},{"c":19.9,"h":19.9,"l":19.9,"n":9,"o":19.9,"t":"2026-09-28T08:00:00Z","v":348,"vw":19.9},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-28T08:45:00Z","v":132,"vw":19.8},{"c":19.5246,"h":19.5246,"l":19.5246,"n":1,"o":19.5246,"t":"2026-09-28T09:45:00Z","v":200,"vw":19.5246},{"c":19.72,"h":19.72,"l":19.71,"n":3,"o":19.71,"t":"2026-09-28T10:45:00Z","v":500,"vw":19.718},{"c":19.7215,"h":19.7215,"l":19.7215,"n":1,"o":19.7215,"t":"2026-09-28T11:00:00Z","v":200,"vw":19.7215},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-09-28T11:15:00Z","v":200,"vw":19.71},{"c":20.05,"h":20.055,"l":19.975,"n":22,"o":20.04,"t":"2026-09-28T13:30:00Z","v":4151,"vw":20.008785},{"c":20.09,"h":20.11,"l":19.9701,"n":16,"o":20.11,"t":"2026-09-28T13:45:00Z","v":4513,"vw":20.090143},{"c":19.9292,"h":19.99,"l":19.92,"n":11,"o":19.99,"t":"2026-09-28T14:00:00Z","v":2428,"vw":19.936377},{"c":19.85,"h":19.85,"l":19.85,"n":9,"o":19.85,"t":"2026-09-28T14:15:00Z","v":5149,"vw":19.85},{"c":19.69,"h":19.96,"l":19.68,"n":11,"o":19.88,"t":"2026-09-28T14:30:00Z","v":4836,"vw":19.798125},{"c":19.66,"h":19.71,"l":19.615,"n":24,"o":19.71,"t":"2026-09-28T14:45:00Z","v":20277,"vw":19.647346},{"c":19.7,"h":19.8621,"l":19.7,"n":10,"o":19.74,"t":"2026-09-28T15:00:00Z","v":2726,"vw":19.795143},{"c":19.6899,"h":19.7265,"l":19.6899,"n":3,"o":19.7265,"t":"2026-09-28T15:15:00Z","v":251,"vw":19.71186},{"c":19.8926,"h":19.8926,"l":19.8926,"n":2,"o":19.8926,"t":"2026-09-28T15:45:00Z","v":181,"vw":19.8926},{"c":19.945,"h":19.945,"l":19.925,"n":7,"o":19.93,"t":"2026-09-28T16:00:00Z","v":1311,"vw":19.94},{"c":20.1101,"h":20.1101,"l":20.04,"n":10,"o":20.04,"t":"2026-09-28T16:15:00Z","v":6267,"vw":20.103339},{"c":20.09,"h":20.11,"l":20.06,"n":12,"o":20.11,"t":"2026-09-28T16:30:00Z","v":2160,"vw":20.066067},{"c":20.08,"h":20.1,"l":20.08,"n":6,"o":20.1,"t":"2026-09-28T16:45:00Z","v":2695,"vw":20.090769},{"c":20.32,"h":20.32,"l":20.01,"n":11,"o":20.01,"t":"2026-09-28T17:00:00Z","v":1206,"vw":20.106863},{"c":20.17,"h":20.19,"l":20.17,"n":3,"o":20.19,"t":"2026-09-28T17:30:00Z","v":336,"vw":20.18403},{"c":19.84,"h":20.05,"l":19.8,"n":13,"o":20.04,"t":"2026-09-28T19:30:00Z","v":1531,"vw":19.907008},{"c":19.94,"h":19.94,"l":19.88,"n":56,"o":19.9,"t":"2026-09-28T19:45:00Z","v":5986,"vw":19.920175},{"c":19.9901,"h":19.9901,"l":19.9901,"n":1,"o":19.9901,"t":"2026-09-28T20:30:00Z","v":200,"vw":19.9901},{"c":20.03,"h":20.03,"l":20,"n":2,"o":20,"t":"2026-09-28T21:00:00Z","v":625,"vw":20.006},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-28T21:45:00Z","v":100,"vw":19.9},{"c":19.92,"h":20.28,"l":19.92,"n":4,"o":20.28,"t":"2026-09-29T08:00:00Z","v":320,"vw":20.085138},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-29T08:15:00Z","v":100,"vw":20.39},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-29T11:45:00Z","v":150,"vw":20.4},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-09-29T12:15:00Z","v":300,"vw":20.4},{"c":20.7006,"h":20.7006,"l":20.7006,"n":2,"o":20.7006,"t":"2026-09-29T13:15:00Z","v":241,"vw":20.7006},{"c":20.295,"h":20.41,"l":20.295,"n":18,"o":20.41,"t":"2026-09-29T13:30:00Z","v":664,"vw":20.354826},{"c":20.3198,"h":20.4,"l":20.275,"n":7,"o":20.275,"t":"2026-09-29T13:45:00Z","v":2252,"vw":20.291809},{"c":20.18,"h":20.2155,"l":20.1367,"n":16,"o":20.2155,"t":"2026-09-29T14:00:00Z","v":1715,"vw":20.163734},{"c":20.25,"h":20.25,"l":20.16,"n":9,"o":20.21,"t":"2026-09-29T14:15:00Z","v":526,"vw":20.207655},{"c":20.1999,"h":20.1999,"l":20.18,"n":4,"o":20.18,"t":"2026-09-29T14:30:00Z","v":273,"vw":20.187398},{"c":19.91,"h":20.05,"l":19.91,"n":9,"o":20.05,"t":"2026-09-29T15:00:00Z","v":1489,"vw":19.971429},{"c":19.715,"h":19.73,"l":19.715,"n":9,"o":19.73,"t":"2026-09-29T15:15:00Z","v":6089,"vw":19.724888},{"c":19.799,"h":19.835,"l":19.73,"n":27,"o":19.73,"t":"2026-09-29T15:30:00Z","v":17669,"vw":19.803423},{"c":19.74,"h":19.87,"l":19.74,"n":85,"o":19.754,"t":"2026-09-29T15:45:00Z","v":11377,"vw":19.809088},{"c":19.76,"h":19.78,"l":19.76,"n":5,"o":19.78,"t":"2026-09-29T16:00:00Z","v":407,"vw":19.772488},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-09-29T16:15:00Z","v":300,"vw":19.85},{"c":19.7683,"h":19.8137,"l":19.7683,"n":4,"o":19.8015,"t":"2026-09-29T16:30:00Z","v":3270,"vw":19.792324},{"c":19.73,"h":19.73,"l":19.68,"n":3,"o":19.68,"t":"2026-09-29T16:45:00Z","v":450,"vw":19.702222},{"c":19.815,"h":19.82,"l":19.75,"n":7,"o":19.75,"t":"2026-09-29T17:00:00Z","v":590,"vw":19.792235},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-29T17:15:00Z","v":100,"vw":19.76},{"c":19.776,"h":19.819,"l":19.776,"n":3,"o":19.819,"t":"2026-09-29T17:30:00Z","v":1990,"vw":19.7975},{"c":19.92,"h":19.92,"l":19.8,"n":8,"o":19.8,"t":"2026-09-29T18:00:00Z","v":965,"vw":19.844523},{"c":20.055,"h":20.1,"l":20.04,"n":8,"o":20.1,"t":"2026-09-29T19:00:00Z","v":12935,"vw":20.043059},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-29T19:15:00Z","v":300,"vw":20.03},{"c":20.02,"h":20.02,"l":19.99,"n":9,"o":19.99,"t":"2026-09-29T19:30:00Z","v":2227,"vw":19.992059},{"c":20.05,"h":20.05,"l":20.01,"n":12,"o":20.01,"t":"2026-09-29T19:45:00Z","v":1057,"vw":20.038},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-09-30T08:00:00Z","v":421,"vw":19.71},{"c":20.14,"h":20.14,"l":20.12,"n":4,"o":20.12,"t":"2026-09-30T10:30:00Z","v":1000,"vw":20.129},{"c":20.69,"h":20.69,"l":20.581,"n":10,"o":20.581,"t":"2026-09-30T12:30:00Z","v":3804,"vw":20.656789},{"c":20.7559,"h":20.7559,"l":20.681,"n":11,"o":20.681,"t":"2026-09-30T12:45:00Z","v":5005,"vw":20.72416},{"c":20.92,"h":20.95,"l":20.92,"n":11,"o":20.92,"t":"2026-09-30T13:00:00Z","v":2433,"vw":20.924302},{"c":20.4968,"h":20.97,"l":20.4968,"n":37,"o":20.76,"t":"2026-09-30T13:30:00Z","v":2693,"vw":20.646228},{"c":20.4539,"h":20.515,"l":20.449,"n":13,"o":20.515,"t":"2026-09-30T13:45:00Z","v":8217,"vw":20.479152},{"c":20.379,"h":20.379,"l":20.3645,"n":19,"o":20.369,"t":"2026-09-30T14:00:00Z","v":3742,"vw":20.371415},{"c":20.1099,"h":20.359,"l":20.049,"n":29,"o":20.359,"t":"2026-09-30T14:15:00Z","v":12176,"vw":20.193897},{"c":20.089,"h":20.089,"l":19.96,"n":3,"o":19.96,"t":"2026-09-30T14:30:00Z","v":201,"vw":20.0245},{"c":20.1,"h":20.1,"l":20.03,"n":6,"o":20.03,"t":"2026-09-30T14:45:00Z","v":1130,"vw":20.048095},{"c":20.28,"h":20.28,"l":20.2,"n":7,"o":20.2,"t":"2026-09-30T15:30:00Z","v":438,"vw":20.246854},{"c":20.24,"h":20.27,"l":20.24,"n":2,"o":20.27,"t":"2026-09-30T15:45:00Z","v":2653,"vw":20.26827},{"c":20.33,"h":20.389,"l":20.33,"n":4,"o":20.33,"t":"2026-09-30T16:00:00Z","v":896,"vw":20.366875},{"c":20.365,"h":20.42,"l":20.34,"n":12,"o":20.34,"t":"2026-09-30T16:15:00Z","v":21973,"vw":20.365703},{"c":20.3439,"h":20.35,"l":20.34,"n":6,"o":20.35,"t":"2026-09-30T17:00:00Z","v":540,"vw":20.343475},{"c":20.2433,"h":20.2433,"l":20.2433,"n":2,"o":20.2433,"t":"2026-09-30T17:15:00Z","v":425,"vw":20.2433},{"c":20.2149,"h":20.2149,"l":20.2,"n":4,"o":20.2,"t":"2026-09-30T18:00:00Z","v":1200,"vw":20.211183},{"c":20.149,"h":20.1568,"l":20.08,"n":9,"o":20.12,"t":"2026-09-30T18:30:00Z","v":10502,"vw":20.147762},{"c":20.15,"h":20.15,"l":20.119,"n":12,"o":20.139,"t":"2026-09-30T18:45:00Z","v":6425,"vw":20.137531},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-09-30T19:00:00Z","v":100,"vw":20.15},{"c":20.095,"h":20.095,"l":20.095,"n":2,"o":20.095,"t":"2026-09-30T19:30:00Z","v":211,"vw":20.095},{"c":20.01,"h":20.15,"l":20.01,"n":16,"o":20.15,"t":"2026-09-30T19:45:00Z","v":1452,"vw":20.032353},{"c":19.9763,"h":19.9763,"l":19.9763,"n":1,"o":19.9763,"t":"2026-09-30T20:00:00Z","v":400,"vw":19.9763},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-09-30T21:15:00Z","v":100,"vw":20.05},{"c":20.11,"h":20.11,"l":20.11,"n":7,"o":20.11,"t":"2026-09-30T22:30:00Z","v":1020,"vw":20.11},{"c":20,"h":20.3,"l":20,"n":35,"o":20.05,"t":"2026-10-01T08:00:00Z","v":32166,"vw":20.12985},{"c":19.92,"h":19.92,"l":19.91,"n":2,"o":19.91,"t":"2026-10-01T08:30:00Z","v":800,"vw":19.9125},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-01T10:15:00Z","v":185,"vw":20.04},{"c":20.13,"h":20.18,"l":20.13,"n":3,"o":20.18,"t":"2026-10-01T11:00:00Z","v":535,"vw":20.148692},{"c":20.1,"h":20.11,"l":20.1,"n":4,"o":20.11,"t":"2026-10-01T11:15:00Z","v":1002,"vw":20.108},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-01T11:30:00Z","v":200,"vw":20.24},{"c":20.181,"h":20.181,"l":20.18,"n":2,"o":20.18,"t":"2026-10-01T12:00:00Z","v":226,"vw":20.180558},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-01T12:45:00Z","v":200,"vw":20.07},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-01T13:00:00Z","v":201,"vw":19.98},{"c":20.12,"h":20.155,"l":19.97,"n":27,"o":19.97,"t":"2026-10-01T13:30:00Z","v":17003,"vw":20.138705},{"c":20.1507,"h":20.1507,"l":20.1507,"n":1,"o":20.1507,"t":"2026-10-01T13:45:00Z","v":145,"vw":20.1507},{"c":20.07,"h":20.07,"l":19.9833,"n":4,"o":19.9833,"t":"2026-10-01T14:00:00Z","v":655,"vw":20.049686},{"c":20.2976,"h":20.2976,"l":20.25,"n":4,"o":20.25,"t":"2026-10-01T14:15:00Z","v":393,"vw":20.2636},{"c":20.1901,"h":20.1901,"l":20.1901,"n":1,"o":20.1901,"t":"2026-10-01T14:30:00Z","v":240,"vw":20.1901},{"c":20.16,"h":20.16,"l":20.1,"n":3,"o":20.1,"t":"2026-10-01T14:45:00Z","v":700,"vw":20.125943},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-01T15:00:00Z","v":200,"vw":20.18},{"c":20.27,"h":20.31,"l":20.27,"n":7,"o":20.31,"t":"2026-10-01T15:15:00Z","v":1772,"vw":20.292286},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-01T15:30:00Z","v":169,"vw":20.15},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-01T15:45:00Z","v":190,"vw":20.25},{"c":20.3899,"h":20.3899,"l":20.37,"n":6,"o":20.37,"t":"2026-10-01T16:15:00Z","v":4145,"vw":20.370704},{"c":20.515,"h":20.515,"l":20.515,"n":2,"o":20.515,"t":"2026-10-01T16:30:00Z","v":510,"vw":20.515},{"c":20.425,"h":20.425,"l":20.425,"n":1,"o":20.425,"t":"2026-10-01T17:00:00Z","v":150,"vw":20.425},{"c":20.605,"h":20.605,"l":20.45,"n":9,"o":20.45,"t":"2026-10-01T17:15:00Z","v":1538,"vw":20.525167},{"c":20.6869,"h":20.6869,"l":20.68,"n":3,"o":20.68,"t":"2026-10-01T17:30:00Z","v":375,"vw":20.6846},{"c":20.629,"h":20.719,"l":20.629,"n":3,"o":20.719,"t":"2026-10-01T17:45:00Z","v":500,"vw":20.6752},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-10-01T18:00:00Z","v":200,"vw":20.55},{"c":20.54,"h":20.54,"l":20.54,"n":4,"o":20.54,"t":"2026-10-01T18:45:00Z","v":355,"vw":20.54},{"c":20.54,"h":20.54,"l":20.54,"n":3,"o":20.54,"t":"2026-10-01T19:15:00Z","v":200,"vw":20.54},{"c":20.51,"h":20.55,"l":20.4938,"n":22,"o":20.54,"t":"2026-10-01T19:30:00Z","v":2378,"vw":20.532717},{"c":20.54,"h":20.56,"l":20.525,"n":27,"o":20.54,"t":"2026-10-01T19:45:00Z","v":2672,"vw":20.542341},{"c":20.61,"h":20.61,"l":20.61,"n":4,"o":20.61,"t":"2026-10-01T20:00:00Z","v":378,"vw":20.61},{"c":20.5,"h":20.51,"l":20.5,"n":6,"o":20.51,"t":"2026-10-01T20:45:00Z","v":801,"vw":20.506089},{"c":20.6662,"h":20.6662,"l":20.6662,"n":1,"o":20.6662,"t":"2026-10-01T21:00:00Z","v":100,"vw":20.6662},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-01T23:30:00Z","v":125,"vw":20.61},{"c":21.35,"h":21.36,"l":21.13,"n":22,"o":21.17,"t":"2026-10-02T08:00:00Z","v":1933,"vw":21.285539},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-02T08:15:00Z","v":100,"vw":21.39},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-02T08:45:00Z","v":298,"vw":21.14},{"c":21.3296,"h":21.3296,"l":21.3296,"n":1,"o":21.3296,"t":"2026-10-02T09:30:00Z","v":200,"vw":21.3296},{"c":21.3299,"h":21.33,"l":21.3299,"n":2,"o":21.33,"t":"2026-10-02T10:45:00Z","v":1000,"vw":21.32995},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-02T11:15:00Z","v":166,"vw":21.39},{"c":21.43,"h":21.44,"l":21.43,"n":4,"o":21.44,"t":"2026-10-02T12:15:00Z","v":1527,"vw":21.436612},{"c":21.559,"h":21.559,"l":21.47,"n":8,"o":21.55,"t":"2026-10-02T12:30:00Z","v":752,"vw":21.519317},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-02T12:45:00Z","v":300,"vw":21.6},{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-10-02T13:00:00Z","v":230,"vw":21.56},{"c":21.61,"h":21.71,"l":21.56,"n":17,"o":21.575,"t":"2026-10-02T13:30:00Z","v":2441,"vw":21.660726},{"c":21.48,"h":21.6168,"l":21.48,"n":8,"o":21.6168,"t":"2026-10-02T13:45:00Z","v":572,"vw":21.548247},{"c":21.36,"h":21.47,"l":21.35,"n":25,"o":21.4176,"t":"2026-10-02T14:00:00Z","v":6564,"vw":21.381192},{"c":21.36,"h":21.36,"l":21.3,"n":4,"o":21.3,"t":"2026-10-02T14:15:00Z","v":535,"vw":21.311257},{"c":21.15,"h":21.15,"l":21.1206,"n":14,"o":21.13,"t":"2026-10-02T14:30:00Z","v":2283,"vw":21.137789},{"c":20.9884,"h":21.1,"l":20.89,"n":17,"o":21.1,"t":"2026-10-02T14:45:00Z","v":3033,"vw":20.995151},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-02T15:00:00Z","v":500,"vw":20.87},{"c":20.92,"h":20.92,"l":20.92,"n":3,"o":20.92,"t":"2026-10-02T15:15:00Z","v":152,"vw":20.92},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-02T15:45:00Z","v":800,"vw":20.76},{"c":20.7801,"h":20.7801,"l":20.78,"n":4,"o":20.78,"t":"2026-10-02T16:00:00Z","v":795,"vw":20.780037},{"c":20.81,"h":20.81,"l":20.79,"n":4,"o":20.79,"t":"2026-10-02T16:15:00Z","v":638,"vw":20.806051},{"c":20.69,"h":20.745,"l":20.69,"n":7,"o":20.745,"t":"2026-10-02T16:30:00Z","v":2335,"vw":20.716645},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-02T16:45:00Z","v":105,"vw":20.78},{"c":20.64,"h":20.765,"l":20.64,"n":8,"o":20.765,"t":"2026-10-02T17:00:00Z","v":782,"vw":20.707797},{"c":20.52,"h":20.57,"l":20.52,"n":16,"o":20.57,"t":"2026-10-02T17:15:00Z","v":2012,"vw":20.530787},{"c":20.46,"h":20.5,"l":20.46,"n":2,"o":20.5,"t":"2026-10-02T17:30:00Z","v":750,"vw":20.486667},{"c":20.5301,"h":20.5301,"l":20.5301,"n":2,"o":20.5301,"t":"2026-10-02T17:45:00Z","v":105,"vw":20.5301},{"c":20.6,"h":20.6,"l":20.599,"n":5,"o":20.599,"t":"2026-10-02T18:00:00Z","v":366,"vw":20.599286},{"c":20.46,"h":20.46,"l":20.46,"n":2,"o":20.46,"t":"2026-10-02T18:15:00Z","v":110,"vw":20.46},{"c":20.4101,"h":20.45,"l":20.4101,"n":4,"o":20.45,"t":"2026-10-02T18:30:00Z","v":562,"vw":20.421287},{"c":20.23,"h":20.249,"l":20.23,"n":8,"o":20.23,"t":"2026-10-02T19:15:00Z","v":1386,"vw":20.244254},{"c":20.24,"h":20.2999,"l":20.24,"n":7,"o":20.25,"t":"2026-10-02T19:30:00Z","v":1097,"vw":20.262903},{"c":20.33,"h":20.33,"l":20.2618,"n":19,"o":20.2618,"t":"2026-10-02T19:45:00Z","v":4110,"vw":20.294627},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-02T20:15:00Z","v":208,"vw":20.38},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-02T20:30:00Z","v":363,"vw":20.3},{"c":20.87,"h":20.87,"l":20.87,"n":8,"o":20.87,"t":"2026-10-05T08:00:00Z","v":961,"vw":20.87},{"c":21.19,"h":21.19,"l":21.119,"n":3,"o":21.119,"t":"2026-10-05T11:15:00Z","v":1560,"vw":21.129744},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-05T11:45:00Z","v":100,"vw":21.15},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-05T12:15:00Z","v":100,"vw":21.16},{"c":21.041,"h":21.15,"l":21.041,"n":5,"o":21.15,"t":"2026-10-05T12:30:00Z","v":1351,"vw":21.055667},{"c":21.1092,"h":21.1092,"l":21.06,"n":2,"o":21.06,"t":"2026-10-05T12:45:00Z","v":330,"vw":21.082364},{"c":21.1,"h":21.2032,"l":21.0562,"n":33,"o":21.19,"t":"2026-10-05T13:30:00Z","v":3043,"vw":21.144683},{"c":21.364,"h":21.37,"l":21.28,"n":50,"o":21.28,"t":"2026-10-05T13:45:00Z","v":25486,"vw":21.298575},{"c":21.43,"h":21.5299,"l":21.3264,"n":29,"o":21.5299,"t":"2026-10-05T14:00:00Z","v":3144,"vw":21.416823},{"c":21.32,"h":21.45,"l":21.3101,"n":12,"o":21.4268,"t":"2026-10-05T14:15:00Z","v":11261,"vw":21.327162},{"c":21.04,"h":21.25,"l":20.88,"n":30,"o":21.25,"t":"2026-10-05T14:30:00Z","v":11489,"vw":21.030798},{"c":20.91,"h":20.94,"l":20.87,"n":8,"o":20.91,"t":"2026-10-05T14:45:00Z","v":507,"vw":20.902917},{"c":20.945,"h":20.945,"l":20.9,"n":7,"o":20.9,"t":"2026-10-05T15:00:00Z","v":982,"vw":20.927002},{"c":20.9899,"h":20.9899,"l":20.91,"n":11,"o":20.91,"t":"2026-10-05T15:15:00Z","v":1050,"vw":20.91799},{"c":20.77,"h":20.92,"l":20.75,"n":9,"o":20.92,"t":"2026-10-05T15:30:00Z","v":1343,"vw":20.780606},{"c":20.77,"h":20.8092,"l":20.77,"n":4,"o":20.8092,"t":"2026-10-05T15:45:00Z","v":7601,"vw":20.806763},{"c":20.75,"h":20.75,"l":20.74,"n":3,"o":20.74,"t":"2026-10-05T16:00:00Z","v":300,"vw":20.743333},{"c":20.715,"h":20.715,"l":20.715,"n":1,"o":20.715,"t":"2026-10-05T16:15:00Z","v":100,"vw":20.715},{"c":20.7566,"h":20.7566,"l":20.7566,"n":1,"o":20.7566,"t":"2026-10-05T16:30:00Z","v":100,"vw":20.7566},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-05T16:45:00Z","v":200,"vw":20.8},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-05T17:00:00Z","v":100,"vw":20.75},{"c":20.82,"h":20.82,"l":20.79,"n":7,"o":20.79,"t":"2026-10-05T17:15:00Z","v":901,"vw":20.802656},{"c":20.86,"h":20.86,"l":20.77,"n":6,"o":20.77,"t":"2026-10-05T17:45:00Z","v":259,"vw":20.815},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-10-05T18:00:00Z","v":300,"vw":20.87},{"c":20.98,"h":20.99,"l":20.98,"n":2,"o":20.99,"t":"2026-10-05T18:45:00Z","v":1134,"vw":20.989118},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-05T19:00:00Z","v":101,"vw":20.95},{"c":21.02,"h":21.02,"l":21,"n":6,"o":21,"t":"2026-10-05T19:15:00Z","v":484,"vw":21.005816},{"c":21.02,"h":21.033,"l":20.99,"n":8,"o":21.01,"t":"2026-10-05T19:30:00Z","v":3341,"vw":21.012774},{"c":20.98,"h":21.11,"l":20.88,"n":13,"o":20.9998,"t":"2026-10-05T19:45:00Z","v":2209,"vw":21.033752},{"c":20.94,"h":20.94,"l":20.94,"n":4,"o":20.94,"t":"2026-10-06T08:00:00Z","v":270,"vw":20.94},{"c":21.1115,"h":21.1115,"l":21.1115,"n":1,"o":21.1115,"t":"2026-10-06T11:45:00Z","v":410,"vw":21.1115},{"c":21.181,"h":21.19,"l":21.181,"n":3,"o":21.19,"t":"2026-10-06T12:15:00Z","v":975,"vw":21.182},{"c":21.2699,"h":21.2699,"l":21.2699,"n":1,"o":21.2699,"t":"2026-10-06T12:30:00Z","v":100,"vw":21.2699},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-06T12:45:00Z","v":100,"vw":21.22},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-06T13:15:00Z","v":100,"vw":21.15},{"c":21.27,"h":21.27,"l":21.14,"n":37,"o":21.14,"t":"2026-10-06T13:30:00Z","v":11078,"vw":21.236155},{"c":21.25,"h":21.33,"l":21.25,"n":3,"o":21.33,"t":"2026-10-06T13:45:00Z","v":4165,"vw":21.251951},{"c":21.23,"h":21.27,"l":21.2,"n":8,"o":21.27,"t":"2026-10-06T14:00:00Z","v":671,"vw":21.223615},{"c":21.18,"h":21.18,"l":21.115,"n":5,"o":21.115,"t":"2026-10-06T14:15:00Z","v":2700,"vw":21.177593},{"c":21.28,"h":21.28,"l":21.13,"n":9,"o":21.13,"t":"2026-10-06T14:30:00Z","v":1060,"vw":21.197515},{"c":21.4,"h":21.4,"l":21.28,"n":15,"o":21.28,"t":"2026-10-06T14:45:00Z","v":6976,"vw":21.306518},{"c":21.42,"h":21.45,"l":21.42,"n":3,"o":21.45,"t":"2026-10-06T15:00:00Z","v":300,"vw":21.44},{"c":21.27,"h":21.36,"l":21.27,"n":10,"o":21.36,"t":"2026-10-06T15:15:00Z","v":684,"vw":21.316897},{"c":21.2,"h":21.2,"l":21.2,"n":16,"o":21.2,"t":"2026-10-06T15:30:00Z","v":10060,"vw":21.2},{"c":21,"h":21.17,"l":21,"n":17,"o":21.17,"t":"2026-10-06T15:45:00Z","v":10366,"vw":21.004951},{"c":21.01,"h":21.06,"l":20.9827,"n":26,"o":20.9827,"t":"2026-10-06T16:00:00Z","v":10994,"vw":21.033703},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-06T16:15:00Z","v":100,"vw":21},{"c":20.99,"h":20.99,"l":20.94,"n":8,"o":20.9405,"t":"2026-10-06T16:30:00Z","v":2066,"vw":20.974246},{"c":20.93,"h":20.99,"l":20.93,"n":7,"o":20.99,"t":"2026-10-06T16:45:00Z","v":2010,"vw":20.983668},{"c":20.94,"h":20.94,"l":20.91,"n":3,"o":20.91,"t":"2026-10-06T17:00:00Z","v":300,"vw":20.92},{"c":20.94,"h":20.94,"l":20.9,"n":9,"o":20.9,"t":"2026-10-06T17:15:00Z","v":2396,"vw":20.919409},{"c":20.91,"h":20.9398,"l":20.91,"n":7,"o":20.9398,"t":"2026-10-06T17:30:00Z","v":2146,"vw":20.911922},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-06T17:45:00Z","v":100,"vw":20.92},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-06T18:00:00Z","v":100,"vw":21},{"c":20.98,"h":20.999,"l":20.96,"n":17,"o":20.96,"t":"2026-10-06T18:15:00Z","v":7961,"vw":20.987802},{"c":20.9,"h":20.94,"l":20.9,"n":7,"o":20.94,"t":"2026-10-06T18:30:00Z","v":7187,"vw":20.92831},{"c":20.88,"h":20.9,"l":20.88,"n":9,"o":20.89,"t":"2026-10-06T18:45:00Z","v":626,"vw":20.890571},{"c":20.85,"h":20.85,"l":20.85,"n":3,"o":20.85,"t":"2026-10-06T19:00:00Z","v":300,"vw":20.85},{"c":20.87,"h":20.87,"l":20.85,"n":3,"o":20.865,"t":"2026-10-06T19:15:00Z","v":300,"vw":20.861667},{"c":20.92,"h":20.92,"l":20.9,"n":8,"o":20.9,"t":"2026-10-06T19:45:00Z","v":880,"vw":20.902857},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-10-06T22:00:00Z","v":100,"vw":20.91},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-10-06T22:15:00Z","v":2541,"vw":20.53},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-06T22:30:00Z","v":1800,"vw":20.92},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-10-07T10:00:00Z","v":111,"vw":19.86},{"c":20.06,"h":20.199,"l":20.04,"n":5,"o":20.199,"t":"2026-10-07T10:15:00Z","v":1584,"vw":20.131002},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-10-07T11:45:00Z","v":266,"vw":19.91},{"c":19.956,"h":19.956,"l":19.9111,"n":2,"o":19.9111,"t":"2026-10-07T12:00:00Z","v":1000,"vw":19.91559},{"c":19.93,"h":19.93,"l":19.9003,"n":3,"o":19.9003,"t":"2026-10-07T12:30:00Z","v":1700,"vw":19.923012},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-07T13:00:00Z","v":106,"vw":19.8},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-07T13:15:00Z","v":579,"vw":19.78},{"c":19.64,"h":19.8264,"l":19.64,"n":48,"o":19.79,"t":"2026-10-07T13:30:00Z","v":5578,"vw":19.763075},{"c":19.73,"h":19.7841,"l":19.5,"n":54,"o":19.65,"t":"2026-10-07T13:45:00Z","v":9686,"vw":19.749729},{"c":19.73,"h":19.75,"l":19.67,"n":16,"o":19.7199,"t":"2026-10-07T14:00:00Z","v":1886,"vw":19.705407},{"c":19.71,"h":19.7695,"l":19.645,"n":15,"o":19.645,"t":"2026-10-07T14:15:00Z","v":1225,"vw":19.715761},{"c":19.619,"h":19.659,"l":19.6151,"n":20,"o":19.659,"t":"2026-10-07T14:30:00Z","v":4027,"vw":19.628274},{"c":19.57,"h":19.61,"l":19.57,"n":16,"o":19.6,"t":"2026-10-07T14:45:00Z","v":1101,"vw":19.588896},{"c":19.61,"h":19.6132,"l":19.532,"n":13,"o":19.606,"t":"2026-10-07T15:00:00Z","v":5002,"vw":19.577282},{"c":19.6344,"h":19.67,"l":19.6344,"n":5,"o":19.67,"t":"2026-10-07T15:15:00Z","v":542,"vw":19.656758},{"c":19.75,"h":19.75,"l":19.7109,"n":3,"o":19.74,"t":"2026-10-07T15:30:00Z","v":1000,"vw":19.71772},{"c":19.82,"h":19.82,"l":19.79,"n":2,"o":19.79,"t":"2026-10-07T15:45:00Z","v":200,"vw":19.805},{"c":19.88,"h":19.8885,"l":19.83,"n":9,"o":19.87,"t":"2026-10-07T16:00:00Z","v":676,"vw":19.871769},{"c":19.89,"h":19.9,"l":19.8687,"n":4,"o":19.9,"t":"2026-10-07T16:15:00Z","v":1030,"vw":19.875181},{"c":19.921,"h":19.921,"l":19.91,"n":3,"o":19.91,"t":"2026-10-07T16:30:00Z","v":410,"vw":19.916966},{"c":19.65,"h":19.66,"l":19.65,"n":6,"o":19.66,"t":"2026-10-07T17:30:00Z","v":339,"vw":19.653333},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-07T17:45:00Z","v":1218,"vw":19.69},{"c":19.74,"h":19.74,"l":19.705,"n":4,"o":19.705,"t":"2026-10-07T18:00:00Z","v":247,"vw":19.7225},{"c":19.845,"h":19.845,"l":19.78,"n":3,"o":19.78,"t":"2026-10-07T18:45:00Z","v":604,"vw":19.834221},{"c":19.82,"h":19.82,"l":19.82,"n":2,"o":19.82,"t":"2026-10-07T19:00:00Z","v":900,"vw":19.82},{"c":19.82,"h":19.86,"l":19.81,"n":14,"o":19.81,"t":"2026-10-07T19:15:00Z","v":2497,"vw":19.844529},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-07T19:30:00Z","v":200,"vw":19.83},{"c":19.84,"h":19.84,"l":19.7501,"n":6,"o":19.7501,"t":"2026-10-07T19:45:00Z","v":1052,"vw":19.789246},{"c":19.809,"h":19.809,"l":19.799,"n":7,"o":19.8,"t":"2026-10-07T22:00:00Z","v":2000,"vw":19.803368},{"c":19.61,"h":19.61,"l":19.51,"n":14,"o":19.51,"t":"2026-10-08T08:00:00Z","v":1157,"vw":19.59},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-08T11:00:00Z","v":200,"vw":19.34},{"c":19.38,"h":19.39,"l":19.38,"n":3,"o":19.39,"t":"2026-10-08T11:30:00Z","v":500,"vw":19.382},{"c":19.27,"h":19.27,"l":19.27,"n":2,"o":19.27,"t":"2026-10-08T12:00:00Z","v":101,"vw":19.27},{"c":19.02,"h":19.32,"l":19.02,"n":13,"o":19.32,"t":"2026-10-08T13:30:00Z","v":1034,"vw":19.275224},{"c":19.21,"h":19.21,"l":19.03,"n":27,"o":19.12,"t":"2026-10-08T13:45:00Z","v":10444,"vw":19.133963},{"c":19.37,"h":19.37,"l":19.3,"n":7,"o":19.305,"t":"2026-10-08T14:00:00Z","v":1185,"vw":19.315348},{"c":19.47,"h":19.47,"l":19.42,"n":12,"o":19.44,"t":"2026-10-08T14:15:00Z","v":937,"vw":19.451111},{"c":19.42,"h":19.5,"l":19.42,"n":15,"o":19.455,"t":"2026-10-08T14:30:00Z","v":8330,"vw":19.455744},{"c":19.49,"h":19.49,"l":19.44,"n":10,"o":19.4683,"t":"2026-10-08T14:45:00Z","v":4460,"vw":19.456028},{"c":19.35,"h":19.35,"l":19.35,"n":3,"o":19.35,"t":"2026-10-08T15:00:00Z","v":204,"vw":19.35},{"c":18.8,"h":19.11,"l":18.8,"n":38,"o":19.11,"t":"2026-10-08T15:15:00Z","v":8641,"vw":18.902061},{"c":18.7399,"h":18.88,"l":18.65,"n":37,"o":18.84,"t":"2026-10-08T15:30:00Z","v":7485,"vw":18.79859},{"c":18.8344,"h":18.86,"l":18.77,"n":7,"o":18.77,"t":"2026-10-08T15:45:00Z","v":3799,"vw":18.810663},{"c":18.71,"h":18.71,"l":18.6,"n":25,"o":18.67,"t":"2026-10-08T16:00:00Z","v":4426,"vw":18.619805},{"c":18.8,"h":18.8,"l":18.64,"n":22,"o":18.659,"t":"2026-10-08T16:15:00Z","v":21684,"vw":18.668376},{"c":18.839,"h":18.85,"l":18.79,"n":10,"o":18.79,"t":"2026-10-08T16:30:00Z","v":1527,"vw":18.829898},{"c":18.59,"h":18.74,"l":18.59,"n":8,"o":18.74,"t":"2026-10-08T16:45:00Z","v":2565,"vw":18.645438},{"c":18.5799,"h":18.58,"l":18.5052,"n":29,"o":18.56,"t":"2026-10-08T17:00:00Z","v":3287,"vw":18.536486},{"c":18.4562,"h":18.6,"l":18.4562,"n":6,"o":18.6,"t":"2026-10-08T17:15:00Z","v":1450,"vw":18.499703},{"c":18.58,"h":18.599,"l":18.54,"n":14,"o":18.55,"t":"2026-10-08T17:30:00Z","v":3135,"vw":18.576259},{"c":18.45,"h":18.48,"l":18.45,"n":9,"o":18.48,"t":"2026-10-08T17:45:00Z","v":1557,"vw":18.47},{"c":18.85,"h":18.86,"l":18.5269,"n":28,"o":18.535,"t":"2026-10-08T18:15:00Z","v":5210,"vw":18.758493},{"c":18.9,"h":18.939,"l":18.83,"n":17,"o":18.899,"t":"2026-10-08T18:30:00Z","v":3085,"vw":18.895455},{"c":18.9,"h":18.9,"l":18.89,"n":8,"o":18.89,"t":"2026-10-08T18:45:00Z","v":3285,"vw":18.893362},{"c":18.87,"h":18.95,"l":18.87,"n":8,"o":18.93,"t":"2026-10-08T19:00:00Z","v":2617,"vw":18.929804},{"c":19.009,"h":19.0096,"l":18.92,"n":20,"o":18.92,"t":"2026-10-08T19:15:00Z","v":5237,"vw":18.982504},{"c":19.04,"h":19.06,"l":18.995,"n":12,"o":19.039,"t":"2026-10-08T19:30:00Z","v":2524,"vw":19.029187},{"c":19.05,"h":19.05,"l":19.0201,"n":9,"o":19.045,"t":"2026-10-08T19:45:00Z","v":2195,"vw":19.036759},{"c":19.06,"h":19.07,"l":19.06,"n":8,"o":19.06,"t":"2026-10-08T20:00:00Z","v":1407,"vw":19.062143},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-08T20:15:00Z","v":100,"vw":19.01},{"c":19.0013,"h":19.0013,"l":19.0013,"n":1,"o":19.0013,"t":"2026-10-08T20:30:00Z","v":100,"vw":19.0013},{"c":19.02,"h":19.02,"l":19,"n":2,"o":19,"t":"2026-10-08T21:00:00Z","v":232,"vw":19.011379},{"c":18.6694,"h":18.6696,"l":18.6694,"n":2,"o":18.6696,"t":"2026-10-08T21:45:00Z","v":2010,"vw":18.6695},{"c":19.0116,"h":19.0116,"l":19.0116,"n":2,"o":19.0116,"t":"2026-10-08T22:45:00Z","v":2705,"vw":19.0116},{"c":19.29,"h":19.7546,"l":19.29,"n":9,"o":19.7546,"t":"2026-10-09T08:00:00Z","v":2280,"vw":19.348576},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-09T09:30:00Z","v":101,"vw":19.4},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-09T09:45:00Z","v":200,"vw":19.41},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-09T11:00:00Z","v":1000,"vw":19.37},{"c":19.5923,"h":19.5923,"l":19.57,"n":3,"o":19.59,"t":"2026-10-09T11:30:00Z","v":1800,"vw":19.579528},{"c":19.6975,"h":19.6975,"l":19.6975,"n":1,"o":19.6975,"t":"2026-10-09T12:00:00Z","v":100,"vw":19.6975},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-09T12:15:00Z","v":1000,"vw":19.66},{"c":19.603,"h":19.603,"l":19.603,"n":1,"o":19.603,"t":"2026-10-09T12:45:00Z","v":1000,"vw":19.603},{"c":19.56,"h":19.6,"l":19.56,"n":5,"o":19.6,"t":"2026-10-09T13:15:00Z","v":500,"vw":19.568},{"c":19.395,"h":19.47,"l":19.39,"n":27,"o":19.47,"t":"2026-10-09T13:30:00Z","v":7231,"vw":19.449388},{"c":19.43,"h":19.43,"l":19.42,"n":3,"o":19.42,"t":"2026-10-09T13:45:00Z","v":220,"vw":19.425},{"c":19.48,"h":19.5194,"l":19.44,"n":15,"o":19.44,"t":"2026-10-09T14:00:00Z","v":2526,"vw":19.469043},{"c":19.67,"h":19.685,"l":19.525,"n":7,"o":19.525,"t":"2026-10-09T14:15:00Z","v":3125,"vw":19.624706},{"c":19.6151,"h":19.705,"l":19.6151,"n":14,"o":19.68,"t":"2026-10-09T14:30:00Z","v":5034,"vw":19.673706},{"c":19.59,"h":19.595,"l":19.55,"n":3,"o":19.55,"t":"2026-10-09T14:45:00Z","v":1073,"vw":19.586021},{"c":19.58,"h":19.61,"l":19.58,"n":5,"o":19.61,"t":"2026-10-09T15:00:00Z","v":3300,"vw":19.59},{"c":19.5501,"h":19.61,"l":19.5501,"n":5,"o":19.61,"t":"2026-10-09T15:30:00Z","v":360,"vw":19.579966},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-09T16:00:00Z","v":100,"vw":19.54},{"c":19.402,"h":19.42,"l":19.4,"n":7,"o":19.42,"t":"2026-10-09T17:00:00Z","v":2026,"vw":19.407947},{"c":19.33,"h":19.35,"l":19.33,"n":29,"o":19.35,"t":"2026-10-09T18:15:00Z","v":18964,"vw":19.331238},{"c":19.298,"h":19.298,"l":19.27,"n":6,"o":19.27,"t":"2026-10-09T18:30:00Z","v":551,"vw":19.287474},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-09T19:00:00Z","v":500,"vw":19.35},{"c":19.3,"h":19.3,"l":19.3,"n":6,"o":19.3,"t":"2026-10-09T19:30:00Z","v":932,"vw":19.3},{"c":19.275,"h":19.295,"l":19.275,"n":7,"o":19.29,"t":"2026-10-09T19:45:00Z","v":995,"vw":19.291476},{"c":19.55,"h":19.55,"l":19.42,"n":4,"o":19.42,"t":"2026-10-09T23:45:00Z","v":1002,"vw":19.471713},{"c":19.91,"h":20.03,"l":19.62,"n":371,"o":19.87,"t":"2026-10-12T08:00:00Z","v":53642,"vw":19.775642},{"c":19.8,"h":19.81,"l":19.8,"n":3,"o":19.81,"t":"2026-10-12T09:00:00Z","v":1500,"vw":19.800667},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-12T10:15:00Z","v":100,"vw":19.77},{"c":19.74,"h":19.74,"l":19.65,"n":10,"o":19.7305,"t":"2026-10-12T11:15:00Z","v":3895,"vw":19.722845},{"c":19.703,"h":19.703,"l":19.7,"n":2,"o":19.7,"t":"2026-10-12T12:00:00Z","v":500,"vw":19.7024},{"c":19.32,"h":19.55,"l":19.32,"n":6,"o":19.55,"t":"2026-10-12T12:30:00Z","v":1205,"vw":19.427223},{"c":19.41,"h":19.44,"l":19.29,"n":26,"o":19.36,"t":"2026-10-12T13:30:00Z","v":2690,"vw":19.383541},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-12T13:45:00Z","v":500,"vw":19.55},{"c":19.585,"h":19.585,"l":19.585,"n":2,"o":19.585,"t":"2026-10-12T14:00:00Z","v":2010,"vw":19.585},{"c":19.545,"h":19.545,"l":19.545,"n":1,"o":19.545,"t":"2026-10-12T14:15:00Z","v":100,"vw":19.545},{"c":19.541,"h":19.541,"l":19.541,"n":1,"o":19.541,"t":"2026-10-12T14:30:00Z","v":170,"vw":19.541},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-12T15:00:00Z","v":350,"vw":19.37},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-12T15:30:00Z","v":129,"vw":19.4},{"c":19.415,"h":19.4599,"l":19.415,"n":3,"o":19.4599,"t":"2026-10-12T15:45:00Z","v":1500,"vw":19.429967},{"c":19.53,"h":19.53,"l":19.52,"n":10,"o":19.5299,"t":"2026-10-12T16:00:00Z","v":2764,"vw":19.525114},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-12T16:45:00Z","v":564,"vw":19.37},{"c":19.345,"h":19.35,"l":19.345,"n":2,"o":19.35,"t":"2026-10-12T17:00:00Z","v":600,"vw":19.3475},{"c":19.23,"h":19.23,"l":19.21,"n":2,"o":19.21,"t":"2026-10-12T18:45:00Z","v":317,"vw":19.217445},{"c":19.3,"h":19.3,"l":19.27,"n":3,"o":19.27,"t":"2026-10-12T19:15:00Z","v":1200,"vw":19.2725},{"c":19.5,"h":19.5,"l":19.435,"n":7,"o":19.44,"t":"2026-10-12T19:45:00Z","v":1207,"vw":19.478984},{"c":18.95,"h":19.34,"l":18.93,"n":6,"o":19.34,"t":"2026-10-12T21:45:00Z","v":509,"vw":19.052},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-12T23:00:00Z","v":103,"vw":19.01},{"c":19.01,"h":19.1082,"l":19.01,"n":6,"o":19.1082,"t":"2026-10-12T23:30:00Z","v":402,"vw":19.04955},{"c":18.961,"h":18.961,"l":18.961,"n":2,"o":18.961,"t":"2026-10-12T23:45:00Z","v":370,"vw":18.961},{"c":19.92,"h":19.95,"l":19.92,"n":8,"o":19.94,"t":"2026-10-13T08:00:00Z","v":1879,"vw":19.945317},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-10-13T09:30:00Z","v":263,"vw":19.86},{"c":19.651,"h":19.651,"l":19.651,"n":2,"o":19.651,"t":"2026-10-13T12:45:00Z","v":499,"vw":19.651},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-13T13:15:00Z","v":100,"vw":19.67},{"c":19.7064,"h":19.79,"l":19.6636,"n":18,"o":19.75,"t":"2026-10-13T13:30:00Z","v":1393,"vw":19.718809},{"c":19.67,"h":19.72,"l":19.65,"n":6,"o":19.72,"t":"2026-10-13T13:45:00Z","v":713,"vw":19.676404},{"c":19.89,"h":19.89,"l":19.68,"n":20,"o":19.68,"t":"2026-10-13T14:00:00Z","v":1734,"vw":19.72965},{"c":19.9,"h":19.94,"l":19.8191,"n":11,"o":19.91,"t":"2026-10-13T14:15:00Z","v":1726,"vw":19.877685},{"c":19.86,"h":19.86,"l":19.79,"n":6,"o":19.79,"t":"2026-10-13T14:30:00Z","v":475,"vw":19.829267},{"c":19.8668,"h":19.9,"l":19.8668,"n":3,"o":19.9,"t":"2026-10-13T14:45:00Z","v":1006,"vw":19.8834},{"c":19.875,"h":19.875,"l":19.802,"n":3,"o":19.802,"t":"2026-10-13T15:15:00Z","v":7020,"vw":19.811799},{"c":19.645,"h":19.645,"l":19.645,"n":4,"o":19.645,"t":"2026-10-13T17:15:00Z","v":185,"vw":19.645},{"c":19.55,"h":19.61,"l":19.535,"n":9,"o":19.61,"t":"2026-10-13T17:45:00Z","v":1645,"vw":19.553005},{"c":19.62,"h":19.62,"l":19.605,"n":4,"o":19.605,"t":"2026-10-13T18:45:00Z","v":767,"vw":19.608047},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-13T19:45:00Z","v":361,"vw":19.72},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-14T08:00:00Z","v":106,"vw":19.75},{"c":19.6702,"h":19.6702,"l":19.6702,"n":2,"o":19.6702,"t":"2026-10-14T09:15:00Z","v":419,"vw":19.6702},{"c":19.89,"h":19.89,"l":19.88,"n":2,"o":19.88,"t":"2026-10-14T12:00:00Z","v":335,"vw":19.882985},{"c":19.44,"h":19.45,"l":19.44,"n":2,"o":19.45,"t":"2026-10-14T12:30:00Z","v":1336,"vw":19.442515},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-10-14T12:45:00Z","v":139,"vw":19.45},{"c":19.34,"h":19.39,"l":19.33,"n":5,"o":19.39,"t":"2026-10-14T13:00:00Z","v":740,"vw":19.34},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-14T13:15:00Z","v":1000,"vw":19.5},{"c":19.51,"h":19.531,"l":19.34,"n":12,"o":19.34,"t":"2026-10-14T13:30:00Z","v":2621,"vw":19.490395},{"c":19.565,"h":19.565,"l":19.51,"n":2,"o":19.51,"t":"2026-10-14T13:45:00Z","v":350,"vw":19.549286},{"c":19.1902,"h":19.2881,"l":19.19,"n":11,"o":19.2881,"t":"2026-10-14T14:00:00Z","v":789,"vw":19.222662},{"c":19.065,"h":19.065,"l":19.0101,"n":8,"o":19.0101,"t":"2026-10-14T14:15:00Z","v":963,"vw":19.042531},{"c":19.0438,"h":19.05,"l":18.9717,"n":18,"o":19.05,"t":"2026-10-14T14:30:00Z","v":5442,"vw":19.018153},{"c":18.94,"h":18.96,"l":18.94,"n":6,"o":18.96,"t":"2026-10-14T14:45:00Z","v":312,"vw":18.950164},{"c":18.9494,"h":18.9494,"l":18.94,"n":2,"o":18.94,"t":"2026-10-14T15:00:00Z","v":200,"vw":18.9447},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-14T15:15:00Z","v":511,"vw":19.01},{"c":18.94,"h":19,"l":18.93,"n":24,"o":19,"t":"2026-10-14T15:30:00Z","v":10529,"vw":18.996752},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-14T15:45:00Z","v":232,"vw":18.9},{"c":18.8912,"h":18.8912,"l":18.85,"n":8,"o":18.89,"t":"2026-10-14T16:15:00Z","v":4836,"vw":18.871013},{"c":18.99,"h":19.03,"l":18.9756,"n":3,"o":19.03,"t":"2026-10-14T16:45:00Z","v":795,"vw":19.011625},{"c":19.05,"h":19.05,"l":19.05,"n":3,"o":19.05,"t":"2026-10-14T17:00:00Z","v":103,"vw":19.05},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-14T18:15:00Z","v":900,"vw":18.86},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-14T18:30:00Z","v":100,"vw":18.87},{"c":18.9,"h":18.93,"l":18.8301,"n":6,"o":18.8301,"t":"2026-10-14T18:45:00Z","v":839,"vw":18.856113},{"c":18.86,"h":18.86,"l":18.86,"n":3,"o":18.86,"t":"2026-10-14T19:00:00Z","v":106,"vw":18.86},{"c":18.9662,"h":18.9662,"l":18.935,"n":3,"o":18.935,"t":"2026-10-14T19:15:00Z","v":213,"vw":18.949864},{"c":18.88,"h":18.88,"l":18.88,"n":1,"o":18.88,"t":"2026-10-14T19:30:00Z","v":407,"vw":18.88},{"c":18.935,"h":18.995,"l":18.92,"n":20,"o":18.995,"t":"2026-10-14T19:45:00Z","v":1588,"vw":18.944776},{"c":18.66,"h":18.89,"l":18.38,"n":22,"o":18.405,"t":"2026-10-15T08:00:00Z","v":2559,"vw":18.521408},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-15T09:30:00Z","v":100,"vw":18.7},{"c":18.5901,"h":18.5901,"l":18.5901,"n":2,"o":18.5901,"t":"2026-10-15T11:15:00Z","v":1020,"vw":18.5901},{"c":18.6052,"h":18.61,"l":18.6052,"n":2,"o":18.61,"t":"2026-10-15T11:30:00Z","v":419,"vw":18.606346},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-15T12:30:00Z","v":101,"vw":18.5},{"c":18.3062,"h":18.3062,"l":18.3062,"n":1,"o":18.3062,"t":"2026-10-15T13:00:00Z","v":1000,"vw":18.3062},{"c":18.42,"h":18.42,"l":18.2,"n":31,"o":18.25,"t":"2026-10-15T13:30:00Z","v":6369,"vw":18.261046},{"c":18.23,"h":18.2951,"l":18.05,"n":14,"o":18.285,"t":"2026-10-15T13:45:00Z","v":638,"vw":18.228371},{"c":18.6806,"h":18.7,"l":18.2,"n":17,"o":18.2,"t":"2026-10-15T14:00:00Z","v":3567,"vw":18.532719},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-15T14:15:00Z","v":1041,"vw":18.6},{"c":18.8101,"h":18.83,"l":18.72,"n":7,"o":18.72,"t":"2026-10-15T14:30:00Z","v":2753,"vw":18.786046},{"c":19,"h":19,"l":18.81,"n":7,"o":18.81,"t":"2026-10-15T14:45:00Z","v":2649,"vw":18.853805},{"c":19.16,"h":19.2,"l":18.95,"n":11,"o":18.95,"t":"2026-10-15T15:00:00Z","v":2770,"vw":19.117976},{"c":19.206,"h":19.23,"l":19.2,"n":7,"o":19.2,"t":"2026-10-15T15:15:00Z","v":1474,"vw":19.203551},{"c":19.151,"h":19.151,"l":19.151,"n":3,"o":19.151,"t":"2026-10-15T15:30:00Z","v":372,"vw":19.151},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-15T15:45:00Z","v":140,"vw":19.22},{"c":19.2676,"h":19.3299,"l":19.2676,"n":7,"o":19.3299,"t":"2026-10-15T16:00:00Z","v":447,"vw":19.286275},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-15T16:15:00Z","v":200,"vw":19.22},{"c":19.12,"h":19.12,"l":19.08,"n":6,"o":19.08,"t":"2026-10-15T16:30:00Z","v":809,"vw":19.108964},{"c":19.09,"h":19.1301,"l":19.09,"n":4,"o":19.13,"t":"2026-10-15T16:45:00Z","v":737,"vw":19.111737},{"c":19.1,"h":19.1001,"l":19.1,"n":6,"o":19.1,"t":"2026-10-15T17:00:00Z","v":2400,"vw":19.100008},{"c":19.23,"h":19.3,"l":19.23,"n":5,"o":19.3,"t":"2026-10-15T17:15:00Z","v":950,"vw":19.280021},{"c":19.24,"h":19.24,"l":19.22,"n":4,"o":19.22,"t":"2026-10-15T17:30:00Z","v":617,"vw":19.233496},{"c":19.255,"h":19.26,"l":19.255,"n":7,"o":19.26,"t":"2026-10-15T17:45:00Z","v":239,"vw":19.257183},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-15T18:00:00Z","v":141,"vw":19.19},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-15T18:15:00Z","v":167,"vw":19.07},{"c":19.21,"h":19.21,"l":19.191,"n":7,"o":19.191,"t":"2026-10-15T18:45:00Z","v":3000,"vw":19.195667},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-15T19:00:00Z","v":300,"vw":19.25},{"c":19.339,"h":19.339,"l":19.339,"n":2,"o":19.339,"t":"2026-10-15T19:15:00Z","v":1101,"vw":19.339},{"c":19.2401,"h":19.2401,"l":19.2401,"n":3,"o":19.2401,"t":"2026-10-15T19:30:00Z","v":521,"vw":19.2401},{"c":19.265,"h":19.265,"l":19.14,"n":10,"o":19.241,"t":"2026-10-15T19:45:00Z","v":2015,"vw":19.239661},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-15T22:15:00Z","v":100,"vw":19.31},{"c":19.15,"h":19.15,"l":19.1,"n":5,"o":19.1,"t":"2026-10-16T08:00:00Z","v":604,"vw":19.108606},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-16T11:30:00Z","v":200,"vw":19.42},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-16T11:45:00Z","v":130,"vw":19.36},{"c":19.18,"h":19.18,"l":19.1796,"n":2,"o":19.1796,"t":"2026-10-16T12:15:00Z","v":259,"vw":19.179754},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-16T12:30:00Z","v":1764,"vw":19.13},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-16T12:45:00Z","v":180,"vw":19.07},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-16T13:15:00Z","v":4000,"vw":19.03},{"c":18.94,"h":18.94,"l":18.94,"n":2,"o":18.94,"t":"2026-10-16T13:30:00Z","v":253,"vw":18.94},{"c":18.94,"h":18.95,"l":18.93,"n":9,"o":18.95,"t":"2026-10-16T13:45:00Z","v":2258,"vw":18.94},{"c":19.1801,"h":19.2,"l":19.1801,"n":2,"o":19.2,"t":"2026-10-16T14:15:00Z","v":200,"vw":19.19005},{"c":19.23,"h":19.23,"l":19.22,"n":5,"o":19.22,"t":"2026-10-16T14:30:00Z","v":704,"vw":19.228529},{"c":18.81,"h":18.96,"l":18.761,"n":8,"o":18.96,"t":"2026-10-16T15:00:00Z","v":3107,"vw":18.806291},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-16T15:30:00Z","v":100,"vw":18.86},{"c":18.74,"h":18.79,"l":18.74,"n":2,"o":18.79,"t":"2026-10-16T15:45:00Z","v":381,"vw":18.772808},{"c":18.81,"h":18.81,"l":18.7,"n":2,"o":18.7,"t":"2026-10-16T16:00:00Z","v":1035,"vw":18.75686},{"c":18.87,"h":18.87,"l":18.85,"n":6,"o":18.865,"t":"2026-10-16T16:15:00Z","v":1351,"vw":18.863067},{"c":18.8242,"h":18.8242,"l":18.79,"n":3,"o":18.8,"t":"2026-10-16T16:30:00Z","v":600,"vw":18.80675},{"c":18.7638,"h":18.825,"l":18.7638,"n":4,"o":18.825,"t":"2026-10-16T16:45:00Z","v":911,"vw":18.786307},{"c":18.611,"h":18.69,"l":18.611,"n":8,"o":18.69,"t":"2026-10-16T17:00:00Z","v":4676,"vw":18.643213},{"c":18.46,"h":18.57,"l":18.46,"n":10,"o":18.57,"t":"2026-10-16T17:15:00Z","v":2596,"vw":18.49826},{"c":18.88,"h":18.9199,"l":18.5525,"n":22,"o":18.5525,"t":"2026-10-16T17:30:00Z","v":6606,"vw":18.708823},{"c":18.66,"h":18.76,"l":18.66,"n":7,"o":18.76,"t":"2026-10-16T17:45:00Z","v":1620,"vw":18.732258},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-16T18:00:00Z","v":200,"vw":18.67},{"c":18.67,"h":18.69,"l":18.67,"n":11,"o":18.69,"t":"2026-10-16T18:15:00Z","v":1573,"vw":18.684316},{"c":18.53,"h":18.7788,"l":18.53,"n":9,"o":18.755,"t":"2026-10-16T18:30:00Z","v":816,"vw":18.640878},{"c":18.59,"h":18.59,"l":18.5,"n":25,"o":18.5,"t":"2026-10-16T18:45:00Z","v":12419,"vw":18.529159},{"c":18.7462,"h":18.7462,"l":18.59,"n":11,"o":18.605,"t":"2026-10-16T19:00:00Z","v":1742,"vw":18.652738},{"c":18.83,"h":18.8715,"l":18.83,"n":10,"o":18.8715,"t":"2026-10-16T19:45:00Z","v":1482,"vw":18.835902},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-16T20:00:00Z","v":149,"vw":18.86},{"c":18.74,"h":18.74,"l":18.47,"n":2,"o":18.47,"t":"2026-10-16T21:00:00Z","v":1000,"vw":18.605},{"c":19.36,"h":19.51,"l":19.36,"n":4,"o":19.51,"t":"2026-10-19T10:00:00Z","v":3118,"vw":19.382833},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-19T10:30:00Z","v":200,"vw":19.13},{"c":19.1008,"h":19.2,"l":19.1008,"n":3,"o":19.2,"t":"2026-10-19T11:00:00Z","v":1149,"vw":19.112346},{"c":19.201,"h":19.201,"l":19.2,"n":3,"o":19.2,"t":"2026-10-19T12:15:00Z","v":370,"vw":19.20027},{"c":19.26,"h":19.26,"l":19.231,"n":3,"o":19.24,"t":"2026-10-19T13:15:00Z","v":300,"vw":19.243667},{"c":19.145,"h":19.225,"l":19.145,"n":16,"o":19.225,"t":"2026-10-19T13:30:00Z","v":1784,"vw":19.183125},{"c":19.09,"h":19.09,"l":19.0641,"n":2,"o":19.0641,"t":"2026-10-19T13:45:00Z","v":1800,"vw":19.075611},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-19T14:00:00Z","v":100,"vw":18.95},{"c":19.05,"h":19.09,"l":19.05,"n":5,"o":19.09,"t":"2026-10-19T14:15:00Z","v":1000,"vw":19.069145},{"c":18.98,"h":18.98,"l":18.9701,"n":2,"o":18.9701,"t":"2026-10-19T14:30:00Z","v":300,"vw":18.9734},{"c":19.0751,"h":19.25,"l":18.99,"n":22,"o":18.99,"t":"2026-10-19T14:45:00Z","v":5663,"vw":19.09516},{"c":19.13,"h":19.13,"l":19.11,"n":4,"o":19.11,"t":"2026-10-19T15:00:00Z","v":223,"vw":19.12},{"c":19.214,"h":19.214,"l":19.214,"n":1,"o":19.214,"t":"2026-10-19T15:15:00Z","v":393,"vw":19.214},{"c":19.04,"h":19.125,"l":19.04,"n":4,"o":19.125,"t":"2026-10-19T15:30:00Z","v":203,"vw":19.0825},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T15:45:00Z","v":1000,"vw":19},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-19T16:00:00Z","v":105,"vw":18.91},{"c":18.99,"h":18.99,"l":18.99,"n":3,"o":18.99,"t":"2026-10-19T16:15:00Z","v":800,"vw":18.99},{"c":19,"h":19,"l":18.97,"n":4,"o":18.97,"t":"2026-10-19T16:45:00Z","v":235,"vw":18.985},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T17:00:00Z","v":100,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-19T18:00:00Z","v":100,"vw":19.01},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T18:45:00Z","v":100,"vw":19},{"c":18.95,"h":18.97,"l":18.95,"n":2,"o":18.97,"t":"2026-10-19T19:00:00Z","v":240,"vw":18.958333},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-19T19:45:00Z","v":100,"vw":18.95},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-19T20:15:00Z","v":110,"vw":19.01},{"c":18.88,"h":19.0004,"l":18.88,"n":2,"o":19.0004,"t":"2026-10-19T21:15:00Z","v":878,"vw":18.893713},{"c":18.7,"h":18.9,"l":18.7,"n":13,"o":18.9,"t":"2026-10-20T08:00:00Z","v":1137,"vw":18.830969},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-20T09:30:00Z","v":155,"vw":18.7},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-20T12:00:00Z","v":248,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-20T13:00:00Z","v":1000,"vw":18.73},{"c":19.53,"h":19.55,"l":19.15,"n":38,"o":19.15,"t":"2026-10-20T14:00:00Z","v":4752,"vw":19.372249},{"c":19.431,"h":19.6,"l":19.411,"n":19,"o":19.6,"t":"2026-10-20T14:15:00Z","v":3078,"vw":19.473154},{"c":19.59,"h":19.6385,"l":19.47,"n":17,"o":19.49,"t":"2026-10-20T14:30:00Z","v":6527,"vw":19.57604},{"c":19.63,"h":19.64,"l":19.42,"n":10,"o":19.481,"t":"2026-10-20T14:45:00Z","v":1388,"vw":19.562153},{"c":19.131,"h":19.51,"l":19.131,"n":7,"o":19.51,"t":"2026-10-20T15:00:00Z","v":423,"vw":19.31258},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T15:15:00Z","v":1300,"vw":19.19},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-20T15:30:00Z","v":203,"vw":19.27},{"c":19.2,"h":19.2,"l":19.18,"n":3,"o":19.18,"t":"2026-10-20T15:45:00Z","v":593,"vw":19.193851},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-20T16:00:00Z","v":500,"vw":19.28},{"c":19.2739,"h":19.33,"l":19.2739,"n":2,"o":19.33,"t":"2026-10-20T16:30:00Z","v":1572,"vw":19.291744},{"c":19.32,"h":19.32,"l":19.32,"n":1,"o":19.32,"t":"2026-10-20T17:00:00Z","v":200,"vw":19.32},{"c":19.3944,"h":19.3944,"l":19.35,"n":3,"o":19.35,"t":"2026-10-20T17:30:00Z","v":305,"vw":19.379795},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-10-20T18:15:00Z","v":200,"vw":19.24},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-20T18:30:00Z","v":100,"vw":19.2},{"c":19.22,"h":19.22,"l":19.22,"n":2,"o":19.22,"t":"2026-10-20T19:00:00Z","v":236,"vw":19.22},{"c":19.181,"h":19.181,"l":19.181,"n":2,"o":19.181,"t":"2026-10-20T19:15:00Z","v":600,"vw":19.181},{"c":19.4443,"h":19.4443,"l":19.4443,"n":1,"o":19.4443,"t":"2026-10-20T21:00:00Z","v":100,"vw":19.4443},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-10-20T21:15:00Z","v":309,"vw":19.45},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-10-20T21:30:00Z","v":100,"vw":19.53},{"c":19.7793,"h":19.7793,"l":19.7793,"n":1,"o":19.7793,"t":"2026-10-20T22:00:00Z","v":200,"vw":19.7793},{"c":19.4574,"h":19.4574,"l":19.4574,"n":1,"o":19.4574,"t":"2026-10-20T23:15:00Z","v":1000,"vw":19.4574},{"c":19.56,"h":19.56,"l":19.56,"n":2,"o":19.56,"t":"2026-10-21T08:15:00Z","v":101,"vw":19.56},{"c":19.55,"h":19.56,"l":19.55,"n":2,"o":19.56,"t":"2026-10-21T08:30:00Z","v":200,"vw":19.555},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T10:00:00Z","v":100,"vw":19.64},{"c":19.6362,"h":19.6362,"l":19.63,"n":3,"o":19.63,"t":"2026-10-21T11:15:00Z","v":1368,"vw":19.632121},{"c":19.7474,"h":19.7474,"l":19.7474,"n":1,"o":19.7474,"t":"2026-10-21T12:00:00Z","v":162,"vw":19.7474},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-21T13:00:00Z","v":200,"vw":19.77},{"c":19.81,"h":19.81,"l":19.81,"n":3,"o":19.81,"t":"2026-10-21T13:15:00Z","v":300,"vw":19.81},{"c":19.78,"h":19.85,"l":19.55,"n":23,"o":19.85,"t":"2026-10-21T13:30:00Z","v":8190,"vw":19.701592},{"c":19.87,"h":19.8769,"l":19.87,"n":9,"o":19.8769,"t":"2026-10-21T13:45:00Z","v":1338,"vw":19.87552},{"c":19.8,"h":19.801,"l":19.77,"n":13,"o":19.801,"t":"2026-10-21T14:00:00Z","v":2539,"vw":19.788312},{"c":19.93,"h":20,"l":19.88,"n":20,"o":19.895,"t":"2026-10-21T14:15:00Z","v":5261,"vw":19.942887},{"c":19.965,"h":19.99,"l":19.965,"n":4,"o":19.97,"t":"2026-10-21T14:30:00Z","v":1705,"vw":19.984953},{"c":20.27,"h":20.27,"l":20.17,"n":36,"o":20.17,"t":"2026-10-21T14:45:00Z","v":17490,"vw":20.254578},{"c":20.34,"h":20.34,"l":20.18,"n":5,"o":20.18,"t":"2026-10-21T15:00:00Z","v":1049,"vw":20.213033},{"c":20.155,"h":20.225,"l":20.155,"n":2,"o":20.225,"t":"2026-10-21T15:15:00Z","v":240,"vw":20.195833},{"c":20.22,"h":20.2599,"l":20.19,"n":17,"o":20.19,"t":"2026-10-21T15:30:00Z","v":1180,"vw":20.21398},{"c":20.19,"h":20.19,"l":20.16,"n":4,"o":20.16,"t":"2026-10-21T15:45:00Z","v":442,"vw":20.183182},{"c":20.279,"h":20.2998,"l":20.279,"n":5,"o":20.2998,"t":"2026-10-21T16:15:00Z","v":289,"vw":20.286509},{"c":20.18,"h":20.265,"l":20.18,"n":5,"o":20.265,"t":"2026-10-21T16:30:00Z","v":419,"vw":20.229243},{"c":20.28,"h":20.28,"l":20.26,"n":8,"o":20.26,"t":"2026-10-21T16:45:00Z","v":519,"vw":20.267022},{"c":20.1508,"h":20.18,"l":20.1508,"n":3,"o":20.18,"t":"2026-10-21T17:00:00Z","v":287,"vw":20.169484},{"c":20.2,"h":20.2,"l":20.155,"n":9,"o":20.155,"t":"2026-10-21T17:15:00Z","v":12636,"vw":20.199228},{"c":20.2562,"h":20.27,"l":20.2562,"n":5,"o":20.27,"t":"2026-10-21T17:30:00Z","v":222,"vw":20.2631},{"c":20.2824,"h":20.31,"l":20.2431,"n":4,"o":20.2431,"t":"2026-10-21T18:00:00Z","v":559,"vw":20.281165},{"c":20.295,"h":20.3035,"l":20.28,"n":8,"o":20.28,"t":"2026-10-21T18:15:00Z","v":1311,"vw":20.286125},{"c":20.15,"h":20.16,"l":20.14,"n":3,"o":20.16,"t":"2026-10-21T18:45:00Z","v":1876,"vw":20.154595},{"c":20.02,"h":20.05,"l":20.02,"n":4,"o":20.0499,"t":"2026-10-21T19:00:00Z","v":501,"vw":20.03796},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-21T19:15:00Z","v":100,"vw":20.15},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-21T19:30:00Z","v":199,"vw":20.2},{"c":20.2,"h":20.34,"l":20.2,"n":4,"o":20.29,"t":"2026-10-21T19:45:00Z","v":341,"vw":20.267647},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-21T20:15:00Z","v":100,"vw":20.21},{"c":19.15,"h":19.25,"l":19.15,"n":11,"o":19.25,"t":"2026-10-22T08:00:00Z","v":756,"vw":19.200141},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-22T09:00:00Z","v":301,"vw":18.8},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-22T11:00:00Z","v":100,"vw":18.94},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-22T11:15:00Z","v":800,"vw":18.9},{"c":18.84,"h":18.84,"l":18.84,"n":2,"o":18.84,"t":"2026-10-22T11:45:00Z","v":470,"vw":18.84},{"c":18.85,"h":18.85,"l":18.82,"n":3,"o":18.82,"t":"2026-10-22T12:00:00Z","v":222,"vw":18.835},{"c":18.81,"h":18.85,"l":18.81,"n":3,"o":18.85,"t":"2026-10-22T12:30:00Z","v":4500,"vw":18.811778},{"c":18.76,"h":18.7761,"l":18.76,"n":2,"o":18.7761,"t":"2026-10-22T13:00:00Z","v":742,"vw":18.765251},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-22T13:15:00Z","v":100,"vw":18.79},{"c":18.81,"h":18.91,"l":18.71,"n":41,"o":18.905,"t":"2026-10-22T13:30:00Z","v":10594,"vw":18.834987},{"c":18.77,"h":18.77,"l":18.69,"n":6,"o":18.7201,"t":"2026-10-22T13:45:00Z","v":1711,"vw":18.726824},{"c":18.7201,"h":18.83,"l":18.7201,"n":6,"o":18.83,"t":"2026-10-22T14:00:00Z","v":635,"vw":18.759332},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-22T14:15:00Z","v":101,"vw":18.83},{"c":18.88,"h":18.915,"l":18.811,"n":9,"o":18.811,"t":"2026-10-22T14:30:00Z","v":2059,"vw":18.831172},{"c":18.86,"h":18.86,"l":18.82,"n":3,"o":18.83,"t":"2026-10-22T14:45:00Z","v":500,"vw":18.838},{"c":18.66,"h":18.82,"l":18.66,"n":3,"o":18.82,"t":"2026-10-22T15:00:00Z","v":300,"vw":18.76},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-22T15:15:00Z","v":200,"vw":18.75},{"c":18.7859,"h":18.7859,"l":18.7859,"n":1,"o":18.7859,"t":"2026-10-22T15:45:00Z","v":100,"vw":18.7859},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-22T16:00:00Z","v":100,"vw":18.78},{"c":18.731,"h":18.76,"l":18.7241,"n":5,"o":18.76,"t":"2026-10-22T16:15:00Z","v":2288,"vw":18.727869},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-22T16:30:00Z","v":101,"vw":18.67},{"c":18.56,"h":18.56,"l":18.47,"n":9,"o":18.51,"t":"2026-10-22T16:45:00Z","v":791,"vw":18.500626},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-22T17:30:00Z","v":400,"vw":18.55},{"c":18.485,"h":18.51,"l":18.485,"n":10,"o":18.51,"t":"2026-10-22T18:00:00Z","v":963,"vw":18.491528},{"c":18.5,"h":18.55,"l":18.5,"n":7,"o":18.52,"t":"2026-10-22T18:15:00Z","v":1708,"vw":18.519358},{"c":18.5051,"h":18.57,"l":18.505,"n":5,"o":18.57,"t":"2026-10-22T18:30:00Z","v":700,"vw":18.54835},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-22T18:45:00Z","v":130,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-10-22T19:00:00Z","v":250,"vw":18.61},{"c":18.65,"h":18.655,"l":18.595,"n":7,"o":18.595,"t":"2026-10-22T19:15:00Z","v":1145,"vw":18.632478},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-22T19:30:00Z","v":500,"vw":18.62},{"c":18.66,"h":18.7605,"l":18.65,"n":16,"o":18.65,"t":"2026-10-22T19:45:00Z","v":1838,"vw":18.68109},{"c":18.6331,"h":18.6331,"l":18.6331,"n":3,"o":18.6331,"t":"2026-10-22T20:00:00Z","v":152,"vw":18.6331},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-22T22:45:00Z","v":1250,"vw":18.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.33641740831140726,"strike":25.30866073350874,"iv":0.9166722356136999,"gamma":0.04824549766005732,"theta":-0.019689171269195574,"vega":0.012183916682729603,"rho":0.0019036381224478436,"breakevenPct":37.43343055637808},{"delta":0.2,"premium":0.4510376097423987,"strike":23.652831870101352,"iv":0.8595930244391317,"gamma":0.0620434313866204,"theta":-0.022189797287933678,"vega":0.014689169487770135,"rho":0.0025381786545675784,"breakevenPct":29.174005786943997},{"delta":0.25,"premium":0.5410029498525074,"strike":22.179941002949853,"iv":0.7663474926253687,"gamma":0.07896076696165191,"theta":-0.02247197640117994,"vega":0.016684070796460174,"rho":0.003190043286325944,"breakevenPct":21.762829329058736},{"delta":0.3,"premium":0.6808278145695364,"strike":21.418543046357616,"iv":0.7530070198675497,"gamma":0.08728900662251655,"theta":-0.02414437086092715,"vega":0.018179205298013243,"rho":0.00381249198701947,"breakevenPct":18.431783820617106},{"delta":0.35,"premium":0.8446969696969696,"strike":20.8008658008658,"iv":0.7584974025974026,"gamma":0.09237662337662338,"theta":-0.025997402597402595,"vega":0.019398701298701297,"rho":0.004419074973805837,"breakevenPct":15.999800485331026},{"delta":0.4,"premium":1.0340909090909092,"strike":20.25974025974026,"iv":0.7726207792207792,"gamma":0.094487012987013,"theta":-0.027620779220779223,"vega":0.02021038961038961,"rho":0.0050085029698612865,"breakevenPct":14.114850851185253},{"delta":0.45,"premium":1.2187846836847946,"strike":19.711431742508324,"iv":0.7714355160932297,"gamma":0.09702941176470589,"theta":-0.0283134295227525,"vega":0.02071542730299667,"rho":0.005601403262077526,"breakevenPct":12.166218789888093},{"delta":0.5,"premium":1.3991398446170922,"strike":19.156492785793564,"iv":0.7561192008879023,"gamma":0.09997058823529412,"theta":-0.028146947835738068,"vega":0.020937402885682577,"rho":0.006197508750749877,"breakevenPct":10.158802949681963},{"delta":0.55,"premium":1.6200149551345966,"strike":18.642073778664006,"iv":0.7511915254237288,"gamma":0.09940408773678963,"theta":-0.02770628115653041,"vega":0.020677866400797607,"rho":0.006763982610515554,"breakevenPct":8.585684532682762},{"delta":0.6,"premium":1.8568045862412763,"strike":18.14356929212363,"iv":0.7503440677966101,"gamma":0.09745992023928216,"theta":-0.02715792622133599,"vega":0.020229212362911267,"rho":0.007318818421044902,"breakevenPct":7.183139755438937},{"delta":0.65,"premium":2.1458893485005177,"strike":17.63185108583247,"iv":0.7537078593588418,"gamma":0.09270310237849017,"theta":-0.02615325749741468,"vega":0.019326887280248187,"rho":0.007834896267702797,"breakevenPct":5.990034481955993},{"delta":0.7,"premium":2.4561271975180974,"strike":17.114788004136503,"iv":0.7587750775594623,"gamma":0.08680858324715615,"theta":-0.02496401240951396,"vega":0.01824105480868666,"rho":0.008335296735716055,"breakevenPct":4.881646311117902},{"delta":0.75,"premium":2.8427362893815635,"strike":16.546091015169193,"iv":0.7652107351225205,"gamma":0.07828284714119019,"theta":-0.02302053675612602,"vega":0.0165928821470245,"rho":0.008776702483164298,"breakevenPct":3.905826926852937},{"delta":0.8,"premium":3.2590659340659345,"strike":15.956043956043954,"iv":0.7716835164835164,"gamma":0.06883076923076921,"theta":-0.020789010989010984,"vega":0.014732967032967028,"rho":0.009195125387858208,"breakevenPct":2.974865434672514},{"delta":0.85,"premium":3.7913461538461535,"strike":15.26923076923077,"iv":0.7729884615384615,"gamma":0.05681153846153847,"theta":-0.017492307692307696,"vega":0.012123076923076926,"rho":0.009523621015463378,"breakevenPct":2.1467144859427836},{"delta":0.9,"premium":4.6437647058823535,"strike":14.284705882352942,"iv":0.8164176470588236,"gamma":0.04086988235294118,"theta":-0.014197176470588236,"vega":0.009168705882352942,"rho":0.009600198106648278,"breakevenPct":1.4387491330937459}],"put":[{"delta":0.1,"premium":0.346132174795039,"strike":12.845286991801562,"iv":1.2044535801695448,"gamma":0.027876125257129285,"theta":-0.018891722325132806,"vega":0.009200255892305678,"rho":-0.0017796297340556806,"breakevenPct":33.016319308646715},{"delta":0.15,"premium":0.4302791725866597,"strike":14.737055634488797,"iv":0.9377343658081707,"gamma":0.04759359088299261,"theta":-0.019359553701343995,"vega":0.012202732560694266,"rho":-0.0026051724669541114,"breakevenPct":23.329172229892084},{"delta":0.2,"premium":0.5816927811842006,"strike":15.658463905921003,"iv":0.876244491794135,"gamma":0.06060155107096894,"theta":-0.021575656377833794,"vega":0.014619099010366333,"rho":-0.0034652290546320404,"breakevenPct":19.202727091442643},{"delta":0.25,"premium":0.7467202141900936,"strike":16.386880856760374,"iv":0.8400756358768406,"gamma":0.07163534136546185,"theta":-0.02337376171352075,"vega":0.016605890227576976,"rho":-0.004339927566353544,"breakevenPct":16.183490661466873},{"delta":0.3,"premium":0.9194444444444443,"strike":17.045751633986928,"iv":0.8084633986928105,"gamma":0.08161176470588234,"theta":-0.02471437908496732,"vega":0.018286928104575165,"rho":-0.005225991213974139,"breakevenPct":13.578203700201048},{"delta":0.35,"premium":1.150925925925926,"strike":17.59041394335512,"iv":0.8080276688453158,"gamma":0.08651372549019608,"theta":-0.0260760348583878,"vega":0.01932178649237473,"rho":-0.006153969129030728,"breakevenPct":11.899849853005389},{"delta":0.4,"premium":1.3868697478991598,"strike":18.130252100840337,"iv":0.8047172268907563,"gamma":0.09103361344537815,"theta":-0.027113025210084032,"vega":0.020217226890756303,"rho":-0.0070854906740889755,"breakevenPct":10.2712628459744},{"delta":0.45,"premium":1.636344537815126,"strike":18.65546218487395,"iv":0.7926899159663866,"gamma":0.09439495798319328,"theta":-0.027165546218487394,"vega":0.020689915966386557,"rho":-0.008027757419797405,"breakevenPct":8.793581741378224},{"delta":0.5,"premium":1.918131868131868,"strike":19.18901098901099,"iv":0.7858206593406594,"gamma":0.09616527472527472,"theta":-0.027105494505494505,"vega":0.020924395604395605,"rho":-0.00899397235919691,"breakevenPct":7.444377701612432},{"delta":0.55,"premium":2.261538461538462,"strike":19.73846153846154,"iv":0.7887876923076923,"gamma":0.09490153846153845,"theta":-0.02683076923076923,"vega":0.020704615384615384,"rho":-0.010005855947030556,"breakevenPct":6.340176436639462},{"delta":0.6,"premium":2.6651390644753477,"strike":20.331226295828067,"iv":0.7952346396965866,"gamma":0.09194829329962073,"theta":-0.02623628318584071,"vega":0.02020252844500632,"rho":-0.011064176455070976,"breakevenPct":5.326434987391652},{"delta":0.65,"premium":3.1234197218710493,"strike":20.963337547408344,"iv":0.8048427307206069,"gamma":0.08746030341340076,"theta":-0.025351327433628317,"vega":0.01944399494310999,"rho":-0.012164680119635115,"breakevenPct":4.394866958535393},{"delta":0.7,"premium":3.5383392226148405,"strike":21.554770318021202,"iv":0.7853727915194346,"gamma":0.08348303886925795,"theta":-0.022803533568904598,"vega":0.01812402826855124,"rho":-0.01323059509613317,"breakevenPct":3.4489223182938913},{"delta":0.75,"premium":4.202279635258359,"strike":22.370820668693007,"iv":0.7988544072948327,"gamma":0.0758276595744681,"theta":-0.020985410334346505,"vega":0.01665501519756839,"rho":-0.014490531477835272,"breakevenPct":2.6337565196428234},{"delta":0.8,"premium":5.47789203084833,"strike":23.753213367609256,"iv":0.873328791773779,"gamma":0.06089511568123392,"theta":-0.01994421593830334,"vega":0.014694858611825191,"rho":-0.01622823859764339,"breakevenPct":2.061514808355167},{"delta":0.85,"premium":6.3746561886051065,"strike":24.793713163064833,"iv":0.8590760314341847,"gamma":0.05137721021611003,"theta":-0.015690176817288806,"vega":0.012236345776031436,"rho":-0.017670629559692168,"breakevenPct":1.291227360880363}]},"raw":{"call":[{"delta":0.15,"premium":0.33641740831140726,"strike":25.30866073350874,"iv":0.9166722356136999,"gamma":0.04824549766005732,"theta":-0.019689171269195574,"vega":0.012183916682729603,"rho":0.0019036381224478436,"breakevenPct":37.43343055637808},{"delta":0.2,"premium":0.4510376097423987,"strike":23.652831870101352,"iv":0.8595930244391317,"gamma":0.0620434313866204,"theta":-0.022189797287933678,"vega":0.014689169487770135,"rho":0.0025381786545675784,"breakevenPct":29.174005786943997},{"delta":0.25,"premium":0.5410029498525074,"strike":22.179941002949853,"iv":0.7663474926253687,"gamma":0.07896076696165191,"theta":-0.02247197640117994,"vega":0.016684070796460174,"rho":0.003190043286325944,"breakevenPct":21.762829329058736},{"delta":0.3,"premium":0.6808278145695364,"strike":21.418543046357616,"iv":0.7530070198675497,"gamma":0.08728900662251655,"theta":-0.02414437086092715,"vega":0.018179205298013243,"rho":0.00381249198701947,"breakevenPct":18.431783820617106},{"delta":0.35,"premium":0.8446969696969696,"strike":20.8008658008658,"iv":0.7584974025974026,"gamma":0.09237662337662338,"theta":-0.025997402597402595,"vega":0.019398701298701297,"rho":0.004419074973805837,"breakevenPct":15.999800485331026},{"delta":0.4,"premium":1.0340909090909092,"strike":20.25974025974026,"iv":0.7726207792207792,"gamma":0.094487012987013,"theta":-0.027620779220779223,"vega":0.02021038961038961,"rho":0.0050085029698612865,"breakevenPct":14.114850851185253},{"delta":0.45,"premium":1.2187846836847946,"strike":19.711431742508324,"iv":0.7714355160932297,"gamma":0.09702941176470589,"theta":-0.0283134295227525,"vega":0.02071542730299667,"rho":0.005601403262077526,"breakevenPct":12.166218789888093},{"delta":0.5,"premium":1.3991398446170922,"strike":19.156492785793564,"iv":0.7561192008879023,"gamma":0.09997058823529412,"theta":-0.028146947835738068,"vega":0.020937402885682577,"rho":0.006197508750749877,"breakevenPct":10.158802949681963},{"delta":0.55,"premium":1.6200149551345966,"strike":18.642073778664006,"iv":0.7511915254237288,"gamma":0.09940408773678963,"theta":-0.02770628115653041,"vega":0.020677866400797607,"rho":0.006763982610515554,"breakevenPct":8.585684532682762},{"delta":0.6,"premium":1.8568045862412763,"strike":18.14356929212363,"iv":0.7503440677966101,"gamma":0.09745992023928216,"theta":-0.02715792622133599,"vega":0.020229212362911267,"rho":0.007318818421044902,"breakevenPct":7.183139755438937},{"delta":0.65,"premium":2.1458893485005177,"strike":17.63185108583247,"iv":0.7537078593588418,"gamma":0.09270310237849017,"theta":-0.02615325749741468,"vega":0.019326887280248187,"rho":0.007834896267702797,"breakevenPct":5.990034481955993},{"delta":0.7,"premium":2.4561271975180974,"strike":17.114788004136503,"iv":0.7587750775594623,"gamma":0.08680858324715615,"theta":-0.02496401240951396,"vega":0.01824105480868666,"rho":0.008335296735716055,"breakevenPct":4.881646311117902},{"delta":0.75,"premium":2.8427362893815635,"strike":16.546091015169193,"iv":0.7652107351225205,"gamma":0.07828284714119019,"theta":-0.02302053675612602,"vega":0.0165928821470245,"rho":0.008776702483164298,"breakevenPct":3.905826926852937},{"delta":0.8,"premium":3.2590659340659345,"strike":15.956043956043954,"iv":0.7716835164835164,"gamma":0.06883076923076921,"theta":-0.020789010989010984,"vega":0.014732967032967028,"rho":0.009195125387858208,"breakevenPct":2.974865434672514},{"delta":0.85,"premium":3.7913461538461535,"strike":15.26923076923077,"iv":0.7729884615384615,"gamma":0.05681153846153847,"theta":-0.017492307692307696,"vega":0.012123076923076926,"rho":0.009523621015463378,"breakevenPct":2.1467144859427836},{"delta":0.9,"premium":4.6437647058823535,"strike":14.284705882352942,"iv":0.8164176470588236,"gamma":0.04086988235294118,"theta":-0.014197176470588236,"vega":0.009168705882352942,"rho":0.009600198106648278,"breakevenPct":1.4387491330937459}],"put":[{"delta":0.1,"premium":0.346132174795039,"strike":12.845286991801562,"iv":1.2044535801695448,"gamma":0.027876125257129285,"theta":-0.018891722325132806,"vega":0.009200255892305678,"rho":-0.0017796297340556806,"breakevenPct":33.016319308646715},{"delta":0.15,"premium":0.4302791725866597,"strike":14.737055634488797,"iv":0.9377343658081707,"gamma":0.04759359088299261,"theta":-0.019359553701343995,"vega":0.012202732560694266,"rho":-0.0026051724669541114,"breakevenPct":23.329172229892084},{"delta":0.2,"premium":0.5816927811842006,"strike":15.658463905921003,"iv":0.876244491794135,"gamma":0.06060155107096894,"theta":-0.021575656377833794,"vega":0.014619099010366333,"rho":-0.0034652290546320404,"breakevenPct":19.202727091442643},{"delta":0.25,"premium":0.7467202141900936,"strike":16.386880856760374,"iv":0.8400756358768406,"gamma":0.07163534136546185,"theta":-0.02337376171352075,"vega":0.016605890227576976,"rho":-0.004339927566353544,"breakevenPct":16.183490661466873},{"delta":0.3,"premium":0.9194444444444443,"strike":17.045751633986928,"iv":0.8084633986928105,"gamma":0.08161176470588234,"theta":-0.02471437908496732,"vega":0.018286928104575165,"rho":-0.005225991213974139,"breakevenPct":13.578203700201048},{"delta":0.35,"premium":1.150925925925926,"strike":17.59041394335512,"iv":0.8080276688453158,"gamma":0.08651372549019608,"theta":-0.0260760348583878,"vega":0.01932178649237473,"rho":-0.006153969129030728,"breakevenPct":11.899849853005389},{"delta":0.4,"premium":1.3868697478991598,"strike":18.130252100840337,"iv":0.8047172268907563,"gamma":0.09103361344537815,"theta":-0.027113025210084032,"vega":0.020217226890756303,"rho":-0.0070854906740889755,"breakevenPct":10.2712628459744},{"delta":0.45,"premium":1.636344537815126,"strike":18.65546218487395,"iv":0.7926899159663866,"gamma":0.09439495798319328,"theta":-0.027165546218487394,"vega":0.020689915966386557,"rho":-0.008027757419797405,"breakevenPct":8.793581741378224},{"delta":0.5,"premium":1.918131868131868,"strike":19.18901098901099,"iv":0.7858206593406594,"gamma":0.09616527472527472,"theta":-0.027105494505494505,"vega":0.020924395604395605,"rho":-0.00899397235919691,"breakevenPct":7.444377701612432},{"delta":0.55,"premium":2.261538461538462,"strike":19.73846153846154,"iv":0.7887876923076923,"gamma":0.09490153846153845,"theta":-0.02683076923076923,"vega":0.020704615384615384,"rho":-0.010005855947030556,"breakevenPct":6.340176436639462},{"delta":0.6,"premium":2.6651390644753477,"strike":20.331226295828067,"iv":0.7952346396965866,"gamma":0.09194829329962073,"theta":-0.02623628318584071,"vega":0.02020252844500632,"rho":-0.011064176455070976,"breakevenPct":5.326434987391652},{"delta":0.65,"premium":3.1234197218710493,"strike":20.963337547408344,"iv":0.8048427307206069,"gamma":0.08746030341340076,"theta":-0.025351327433628317,"vega":0.01944399494310999,"rho":-0.012164680119635115,"breakevenPct":4.394866958535393},{"delta":0.7,"premium":3.5383392226148405,"strike":21.554770318021202,"iv":0.7853727915194346,"gamma":0.08348303886925795,"theta":-0.022803533568904598,"vega":0.01812402826855124,"rho":-0.01323059509613317,"breakevenPct":3.4489223182938913},{"delta":0.75,"premium":4.202279635258359,"strike":22.370820668693007,"iv":0.7988544072948327,"gamma":0.0758276595744681,"theta":-0.020985410334346505,"vega":0.01665501519756839,"rho":-0.014490531477835272,"breakevenPct":2.6337565196428234},{"delta":0.8,"premium":5.47789203084833,"strike":23.753213367609256,"iv":0.873328791773779,"gamma":0.06089511568123392,"theta":-0.01994421593830334,"vega":0.014694858611825191,"rho":-0.01622823859764339,"breakevenPct":2.061514808355167},{"delta":0.85,"premium":6.3746561886051065,"strike":24.793713163064833,"iv":0.8590760314341847,"gamma":0.05137721021611003,"theta":-0.015690176817288806,"vega":0.012236345776031436,"rho":-0.017670629559692168,"breakevenPct":1.291227360880363}]}},"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"}}