{"symbol":"CHAU","url":"https://intraalpha.com/companies/CHAU","capturedAt":"2026-10-23T05:57:47.020Z","state":"ready","quote":{"symbol":"CHAU","last_price":16.79,"prev_close":17.46,"regular_close":16.79,"change":-0.67,"change_pct":-3.8373,"regular_change":-0.67,"regular_change_pct":-3.8373,"extended_change":0,"extended_change_pct":0,"bid":16.62,"ask":16.8,"bid_size":100,"ask_size":1000,"volume":73560,"vwap":16.830245,"open":16.93,"high":16.95,"low":16.74,"close":16.79,"trade_count":746,"last_trade_at":"2026-10-23T00:00:00.100161475Z","last_quote_at":"2026-10-23T00:00:00.060735123Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:57:45.280441802-04:00","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":83300000,"net_expense_ratio":null,"portfolio_turnover":0.76,"dividend_yield":0.0249,"inception_date":"2015-04-16","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:57:46.677858+00:00"},"optionObservedAt":"2026-10-22T19:59:15.054Z","bars":[{"c":17.78,"h":17.78,"l":17.43,"n":16,"o":17.78,"t":"2026-10-16T08:00:00Z","v":1945,"vw":17.728353},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-10-16T08:05:00Z","v":668,"vw":17.77},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T08:45:00Z","v":100,"vw":17.85},{"c":17.855,"h":17.86,"l":17.855,"n":3,"o":17.86,"t":"2026-10-16T11:05:00Z","v":800,"vw":17.8575},{"c":17.83,"h":17.86,"l":17.83,"n":6,"o":17.86,"t":"2026-10-16T11:10:00Z","v":606,"vw":17.85087},{"c":17.7,"h":17.71,"l":17.7,"n":3,"o":17.71,"t":"2026-10-16T11:40:00Z","v":1000,"vw":17.703015},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-16T13:25:00Z","v":136,"vw":17.75},{"c":17.75,"h":17.8,"l":17.75,"n":5,"o":17.8,"t":"2026-10-16T13:30:00Z","v":599,"vw":17.779564},{"c":17.7453,"h":17.7453,"l":17.7453,"n":1,"o":17.7453,"t":"2026-10-16T13:35:00Z","v":300,"vw":17.7453},{"c":17.73,"h":17.75,"l":17.73,"n":14,"o":17.75,"t":"2026-10-16T13:45:00Z","v":4589,"vw":17.734781},{"c":17.715,"h":17.715,"l":17.71,"n":3,"o":17.71,"t":"2026-10-16T13:50:00Z","v":1615,"vw":17.710313},{"c":17.71,"h":17.715,"l":17.71,"n":11,"o":17.715,"t":"2026-10-16T13:55:00Z","v":1557,"vw":17.710375},{"c":17.7099,"h":17.71,"l":17.709,"n":6,"o":17.71,"t":"2026-10-16T14:05:00Z","v":3873,"vw":17.709205},{"c":17.72,"h":17.72,"l":17.709,"n":4,"o":17.709,"t":"2026-10-16T14:10:00Z","v":1734,"vw":17.710519},{"c":17.71,"h":17.725,"l":17.71,"n":5,"o":17.725,"t":"2026-10-16T14:15:00Z","v":1165,"vw":17.723636},{"c":17.745,"h":17.745,"l":17.745,"n":1,"o":17.745,"t":"2026-10-16T14:35:00Z","v":101,"vw":17.745},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-16T14:40:00Z","v":300,"vw":17.74},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-16T14:45:00Z","v":230,"vw":17.75},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-16T15:20:00Z","v":487,"vw":17.72},{"c":17.719,"h":17.719,"l":17.719,"n":1,"o":17.719,"t":"2026-10-16T15:25:00Z","v":1000,"vw":17.719},{"c":17.69,"h":17.7,"l":17.69,"n":12,"o":17.7,"t":"2026-10-16T15:50:00Z","v":3315,"vw":17.692823},{"c":17.675,"h":17.682,"l":17.6601,"n":10,"o":17.682,"t":"2026-10-16T15:55:00Z","v":7215,"vw":17.67548},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-16T16:05:00Z","v":246,"vw":17.65},{"c":17.6588,"h":17.68,"l":17.6588,"n":4,"o":17.68,"t":"2026-10-16T16:10:00Z","v":1300,"vw":17.673431},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-16T16:20:00Z","v":100,"vw":17.68},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-16T16:25:00Z","v":123,"vw":17.69},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-16T16:30:00Z","v":134,"vw":17.66},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-16T16:35:00Z","v":170,"vw":17.66},{"c":17.6591,"h":17.6591,"l":17.6591,"n":1,"o":17.6591,"t":"2026-10-16T16:40:00Z","v":1000,"vw":17.6591},{"c":17.655,"h":17.66,"l":17.655,"n":3,"o":17.66,"t":"2026-10-16T16:45:00Z","v":1693,"vw":17.657551},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-10-16T16:55:00Z","v":515,"vw":17.66},{"c":17.65,"h":17.66,"l":17.65,"n":6,"o":17.66,"t":"2026-10-16T17:00:00Z","v":7426,"vw":17.654324},{"c":17.62,"h":17.63,"l":17.62,"n":2,"o":17.63,"t":"2026-10-16T17:10:00Z","v":5003,"vw":17.624004},{"c":17.5701,"h":17.5701,"l":17.5701,"n":1,"o":17.5701,"t":"2026-10-16T17:15:00Z","v":300,"vw":17.5701},{"c":17.6127,"h":17.6127,"l":17.6127,"n":2,"o":17.6127,"t":"2026-10-16T17:35:00Z","v":105,"vw":17.6127},{"c":17.64,"h":17.645,"l":17.64,"n":4,"o":17.645,"t":"2026-10-16T17:45:00Z","v":6100,"vw":17.640082},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-16T17:50:00Z","v":1900,"vw":17.61},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-16T18:15:00Z","v":450,"vw":17.58},{"c":17.5701,"h":17.5701,"l":17.57,"n":5,"o":17.57,"t":"2026-10-16T18:25:00Z","v":970,"vw":17.57005},{"c":17.585,"h":17.585,"l":17.585,"n":1,"o":17.585,"t":"2026-10-16T18:35:00Z","v":800,"vw":17.585},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-10-16T18:55:00Z","v":322,"vw":17.56},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-16T19:00:00Z","v":222,"vw":17.54},{"c":17.511,"h":17.511,"l":17.511,"n":1,"o":17.511,"t":"2026-10-16T19:05:00Z","v":1161,"vw":17.511},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-16T19:15:00Z","v":144,"vw":17.57},{"c":17.5996,"h":17.5996,"l":17.56,"n":6,"o":17.56,"t":"2026-10-16T19:20:00Z","v":2084,"vw":17.563852},{"c":17.58,"h":17.5801,"l":17.58,"n":2,"o":17.5801,"t":"2026-10-16T19:25:00Z","v":200,"vw":17.58005},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-16T19:30:00Z","v":242,"vw":17.57},{"c":17.575,"h":17.575,"l":17.575,"n":3,"o":17.575,"t":"2026-10-16T19:35:00Z","v":2005,"vw":17.575},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-16T19:40:00Z","v":1500,"vw":17.55},{"c":17.5524,"h":17.5524,"l":17.5301,"n":3,"o":17.5301,"t":"2026-10-16T19:50:00Z","v":2500,"vw":17.54335},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-16T20:00:00Z","v":336,"vw":17.53},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T20:35:00Z","v":500,"vw":17.35},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-16T20:50:00Z","v":300,"vw":17.6},{"c":17.95,"h":17.95,"l":17.6,"n":7,"o":17.6,"t":"2026-10-16T21:00:00Z","v":8816,"vw":17.630657},{"c":17.95,"h":17.95,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T08:00:00Z","v":2097,"vw":17.836444},{"c":17.85,"h":17.85,"l":17.82,"n":4,"o":17.82,"t":"2026-10-19T13:30:00Z","v":713,"vw":17.82768},{"c":17.785,"h":17.785,"l":17.785,"n":1,"o":17.785,"t":"2026-10-19T13:35:00Z","v":100,"vw":17.785},{"c":17.74,"h":17.74,"l":17.7,"n":11,"o":17.7,"t":"2026-10-19T13:40:00Z","v":3227,"vw":17.716938},{"c":17.7104,"h":17.7104,"l":17.7104,"n":2,"o":17.7104,"t":"2026-10-19T13:45:00Z","v":149,"vw":17.7104},{"c":17.76,"h":17.76,"l":17.76,"n":4,"o":17.76,"t":"2026-10-19T13:50:00Z","v":600,"vw":17.76},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-19T14:00:00Z","v":110,"vw":17.73},{"c":17.728,"h":17.728,"l":17.725,"n":7,"o":17.725,"t":"2026-10-19T14:05:00Z","v":3000,"vw":17.727167},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-19T14:25:00Z","v":120,"vw":17.76},{"c":17.75,"h":17.7585,"l":17.75,"n":5,"o":17.758,"t":"2026-10-19T14:30:00Z","v":459,"vw":17.756188},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-10-19T14:35:00Z","v":110,"vw":17.75},{"c":17.779,"h":17.779,"l":17.779,"n":1,"o":17.779,"t":"2026-10-19T14:50:00Z","v":200,"vw":17.779},{"c":17.765,"h":17.7796,"l":17.765,"n":3,"o":17.7796,"t":"2026-10-19T15:10:00Z","v":861,"vw":17.775998},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-19T15:20:00Z","v":500,"vw":17.77},{"c":17.815,"h":17.815,"l":17.815,"n":2,"o":17.815,"t":"2026-10-19T15:35:00Z","v":500,"vw":17.815},{"c":17.8165,"h":17.82,"l":17.8165,"n":7,"o":17.82,"t":"2026-10-19T15:40:00Z","v":1000,"vw":17.817596},{"c":17.79,"h":17.8,"l":17.79,"n":7,"o":17.8,"t":"2026-10-19T16:00:00Z","v":1049,"vw":17.797719},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-10-19T16:05:00Z","v":200,"vw":17.78},{"c":17.78,"h":17.79,"l":17.78,"n":2,"o":17.79,"t":"2026-10-19T16:15:00Z","v":768,"vw":17.786536},{"c":17.7501,"h":17.7501,"l":17.7501,"n":1,"o":17.7501,"t":"2026-10-19T16:35:00Z","v":375,"vw":17.7501},{"c":17.74,"h":17.76,"l":17.73,"n":13,"o":17.76,"t":"2026-10-19T16:50:00Z","v":15000,"vw":17.743658},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-19T16:55:00Z","v":102,"vw":17.75},{"c":17.74,"h":17.74,"l":17.74,"n":4,"o":17.74,"t":"2026-10-19T17:05:00Z","v":1075,"vw":17.74},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-19T17:40:00Z","v":819,"vw":17.75},{"c":17.72,"h":17.72,"l":17.72,"n":6,"o":17.72,"t":"2026-10-19T18:35:00Z","v":5226,"vw":17.72},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-19T19:25:00Z","v":600,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":3,"o":17.73,"t":"2026-10-19T19:45:00Z","v":500,"vw":17.73},{"c":17.42,"h":17.68,"l":17.42,"n":5,"o":17.68,"t":"2026-10-20T08:00:00Z","v":310,"vw":17.55},{"c":17.69,"h":17.69,"l":17.69,"n":3,"o":17.69,"t":"2026-10-20T13:30:00Z","v":2062,"vw":17.69},{"c":17.6996,"h":17.6996,"l":17.6996,"n":1,"o":17.6996,"t":"2026-10-20T14:15:00Z","v":4528,"vw":17.6996},{"c":17.73,"h":17.73,"l":17.72,"n":6,"o":17.72,"t":"2026-10-20T14:20:00Z","v":519,"vw":17.725556},{"c":17.74,"h":17.7718,"l":17.74,"n":8,"o":17.7718,"t":"2026-10-20T14:30:00Z","v":568,"vw":17.75036},{"c":17.72,"h":17.72,"l":17.72,"n":2,"o":17.72,"t":"2026-10-20T14:35:00Z","v":430,"vw":17.72},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-20T14:40:00Z","v":600,"vw":17.72},{"c":17.7219,"h":17.7219,"l":17.7219,"n":3,"o":17.7219,"t":"2026-10-20T14:55:00Z","v":138,"vw":17.7219},{"c":17.6963,"h":17.7219,"l":17.6963,"n":8,"o":17.7219,"t":"2026-10-20T15:00:00Z","v":716,"vw":17.708788},{"c":17.68,"h":17.68,"l":17.68,"n":5,"o":17.68,"t":"2026-10-20T15:10:00Z","v":647,"vw":17.68},{"c":17.6601,"h":17.6601,"l":17.6501,"n":2,"o":17.6501,"t":"2026-10-20T15:15:00Z","v":1000,"vw":17.6551},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T15:20:00Z","v":100,"vw":17.66},{"c":17.685,"h":17.6897,"l":17.685,"n":2,"o":17.6897,"t":"2026-10-20T16:00:00Z","v":650,"vw":17.688254},{"c":17.6599,"h":17.6599,"l":17.6599,"n":5,"o":17.6599,"t":"2026-10-20T16:20:00Z","v":500,"vw":17.6599},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-10-20T16:35:00Z","v":2256,"vw":17.7},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-20T17:40:00Z","v":200,"vw":17.73},{"c":17.705,"h":17.705,"l":17.685,"n":4,"o":17.685,"t":"2026-10-20T19:40:00Z","v":787,"vw":17.687755},{"c":17.67,"h":17.69,"l":17.67,"n":13,"o":17.69,"t":"2026-10-20T19:55:00Z","v":811,"vw":17.677026},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-10-20T20:00:00Z","v":458,"vw":17.68},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T21:30:00Z","v":140,"vw":17.66},{"c":17.66,"h":17.66,"l":17.56,"n":12,"o":17.56,"t":"2026-10-20T21:45:00Z","v":1584,"vw":17.61},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-20T23:10:00Z","v":700,"vw":17.57},{"c":17.75,"h":17.75,"l":17.69,"n":7,"o":17.69,"t":"2026-10-20T23:30:00Z","v":1250,"vw":17.70122},{"c":17.69,"h":17.69,"l":17.69,"n":6,"o":17.69,"t":"2026-10-20T23:40:00Z","v":1610,"vw":17.69},{"c":17.49,"h":17.54,"l":17.49,"n":12,"o":17.49,"t":"2026-10-21T08:00:00Z","v":1258,"vw":17.52615},{"c":17.3834,"h":17.55,"l":17.3834,"n":14,"o":17.55,"t":"2026-10-21T13:30:00Z","v":4175,"vw":17.458653},{"c":17.355,"h":17.38,"l":17.355,"n":15,"o":17.361,"t":"2026-10-21T13:35:00Z","v":3205,"vw":17.364571},{"c":17.3699,"h":17.3699,"l":17.35,"n":8,"o":17.36,"t":"2026-10-21T13:40:00Z","v":3978,"vw":17.350755},{"c":17.361,"h":17.365,"l":17.361,"n":4,"o":17.365,"t":"2026-10-21T13:45:00Z","v":1806,"vw":17.364034},{"c":17.36,"h":17.36,"l":17.36,"n":5,"o":17.36,"t":"2026-10-21T13:50:00Z","v":358,"vw":17.36},{"c":17.33,"h":17.34,"l":17.33,"n":3,"o":17.34,"t":"2026-10-21T13:55:00Z","v":303,"vw":17.333356},{"c":17.34,"h":17.3577,"l":17.34,"n":4,"o":17.3577,"t":"2026-10-21T14:05:00Z","v":1901,"vw":17.342908},{"c":17.35,"h":17.35,"l":17.34,"n":5,"o":17.34,"t":"2026-10-21T14:10:00Z","v":1209,"vw":17.34124},{"c":17.36,"h":17.36,"l":17.3591,"n":2,"o":17.3591,"t":"2026-10-21T14:30:00Z","v":728,"vw":17.359382},{"c":17.3472,"h":17.3472,"l":17.3472,"n":1,"o":17.3472,"t":"2026-10-21T14:45:00Z","v":346,"vw":17.3472},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-21T14:50:00Z","v":102,"vw":17.35},{"c":17.3401,"h":17.35,"l":17.3401,"n":2,"o":17.35,"t":"2026-10-21T14:55:00Z","v":1000,"vw":17.34604},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-21T15:05:00Z","v":1808,"vw":17.35},{"c":17.3782,"h":17.3782,"l":17.37,"n":3,"o":17.37,"t":"2026-10-21T15:10:00Z","v":304,"vw":17.374556},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-21T15:15:00Z","v":100,"vw":17.37},{"c":17.3682,"h":17.3682,"l":17.3682,"n":2,"o":17.3682,"t":"2026-10-21T15:20:00Z","v":165,"vw":17.3682},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-21T15:25:00Z","v":150,"vw":17.4},{"c":17.4199,"h":17.42,"l":17.4199,"n":11,"o":17.42,"t":"2026-10-21T15:40:00Z","v":2700,"vw":17.419926},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-21T15:45:00Z","v":400,"vw":17.42},{"c":17.411,"h":17.411,"l":17.411,"n":4,"o":17.411,"t":"2026-10-21T15:55:00Z","v":500,"vw":17.411},{"c":17.45,"h":17.45,"l":17.42,"n":4,"o":17.42,"t":"2026-10-21T16:35:00Z","v":1917,"vw":17.421579},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-21T16:55:00Z","v":120,"vw":17.47},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-21T17:20:00Z","v":518,"vw":17.46},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T17:35:00Z","v":200,"vw":17.45},{"c":17.47,"h":17.48,"l":17.4601,"n":9,"o":17.48,"t":"2026-10-21T18:00:00Z","v":4050,"vw":17.465674},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-21T18:05:00Z","v":480,"vw":17.47},{"c":17.46,"h":17.46,"l":17.46,"n":7,"o":17.46,"t":"2026-10-21T18:20:00Z","v":2246,"vw":17.46},{"c":17.45,"h":17.46,"l":17.45,"n":8,"o":17.46,"t":"2026-10-21T18:25:00Z","v":2320,"vw":17.454181},{"c":17.451,"h":17.451,"l":17.451,"n":2,"o":17.451,"t":"2026-10-21T18:30:00Z","v":4859,"vw":17.451},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-21T18:50:00Z","v":100,"vw":17.43},{"c":17.42,"h":17.42,"l":17.42,"n":4,"o":17.42,"t":"2026-10-21T19:15:00Z","v":500,"vw":17.42},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-21T19:20:00Z","v":103,"vw":17.43},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-21T19:25:00Z","v":104,"vw":17.45},{"c":17.455,"h":17.455,"l":17.455,"n":1,"o":17.455,"t":"2026-10-21T19:30:00Z","v":400,"vw":17.455},{"c":17.46,"h":17.46,"l":17.44,"n":15,"o":17.44,"t":"2026-10-21T19:40:00Z","v":3100,"vw":17.446482},{"c":17.46,"h":17.46,"l":17.46,"n":10,"o":17.46,"t":"2026-10-21T19:45:00Z","v":700,"vw":17.46},{"c":17.46,"h":17.47,"l":17.46,"n":4,"o":17.47,"t":"2026-10-21T19:50:00Z","v":1105,"vw":17.469091},{"c":17.46,"h":17.4745,"l":17.46,"n":5,"o":17.4745,"t":"2026-10-21T19:55:00Z","v":1610,"vw":17.461906},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-21T20:00:00Z","v":602,"vw":17.46},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-21T21:20:00Z","v":160,"vw":17.36},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-21T22:45:00Z","v":311,"vw":17.48},{"c":16.945,"h":16.945,"l":16.8,"n":24,"o":16.8,"t":"2026-10-22T08:00:00Z","v":3595,"vw":16.931059},{"c":16.85,"h":16.87,"l":16.85,"n":4,"o":16.87,"t":"2026-10-22T11:45:00Z","v":1000,"vw":16.86001},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-10-22T13:05:00Z","v":1000,"vw":16.99},{"c":16.86,"h":16.86,"l":16.86,"n":9,"o":16.86,"t":"2026-10-22T13:25:00Z","v":196,"vw":16.86},{"c":16.89,"h":16.93,"l":16.885,"n":32,"o":16.93,"t":"2026-10-22T13:30:00Z","v":5551,"vw":16.901565},{"c":16.9257,"h":16.9257,"l":16.89,"n":17,"o":16.891,"t":"2026-10-22T13:40:00Z","v":10310,"vw":16.89181},{"c":16.95,"h":16.95,"l":16.95,"n":6,"o":16.95,"t":"2026-10-22T13:45:00Z","v":235,"vw":16.95},{"c":16.91,"h":16.93,"l":16.9,"n":15,"o":16.93,"t":"2026-10-22T13:50:00Z","v":1067,"vw":16.919624},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-22T14:00:00Z","v":106,"vw":16.94},{"c":16.93,"h":16.948,"l":16.93,"n":5,"o":16.948,"t":"2026-10-22T14:05:00Z","v":759,"vw":16.932521},{"c":16.92,"h":16.93,"l":16.92,"n":11,"o":16.93,"t":"2026-10-22T14:15:00Z","v":531,"vw":16.924537},{"c":16.895,"h":16.9,"l":16.88,"n":16,"o":16.9,"t":"2026-10-22T14:20:00Z","v":3926,"vw":16.891433},{"c":16.8601,"h":16.8601,"l":16.86,"n":5,"o":16.86,"t":"2026-10-22T14:35:00Z","v":204,"vw":16.86005},{"c":16.8405,"h":16.8405,"l":16.8405,"n":2,"o":16.8405,"t":"2026-10-22T14:45:00Z","v":115,"vw":16.8405},{"c":16.87,"h":16.87,"l":16.865,"n":10,"o":16.865,"t":"2026-10-22T14:55:00Z","v":1093,"vw":16.865652},{"c":16.8505,"h":16.8505,"l":16.8505,"n":3,"o":16.8505,"t":"2026-10-22T15:00:00Z","v":260,"vw":16.8505},{"c":16.835,"h":16.8684,"l":16.835,"n":7,"o":16.855,"t":"2026-10-22T15:05:00Z","v":1145,"vw":16.847156},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-22T15:10:00Z","v":1000,"vw":16.83},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-22T15:15:00Z","v":1000,"vw":16.83},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-22T15:20:00Z","v":100,"vw":16.82},{"c":16.83,"h":16.83,"l":16.83,"n":5,"o":16.83,"t":"2026-10-22T15:25:00Z","v":284,"vw":16.83},{"c":16.8,"h":16.81,"l":16.8,"n":14,"o":16.81,"t":"2026-10-22T15:35:00Z","v":2069,"vw":16.802421},{"c":16.79,"h":16.79,"l":16.79,"n":5,"o":16.79,"t":"2026-10-22T15:40:00Z","v":135,"vw":16.79},{"c":16.84,"h":16.8491,"l":16.84,"n":11,"o":16.8491,"t":"2026-10-22T16:00:00Z","v":1035,"vw":16.843898},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-22T16:05:00Z","v":121,"vw":16.83},{"c":16.85,"h":16.858,"l":16.84,"n":6,"o":16.84,"t":"2026-10-22T16:15:00Z","v":3000,"vw":16.852138},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-22T16:20:00Z","v":400,"vw":16.85},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-22T16:25:00Z","v":634,"vw":16.86},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-22T16:40:00Z","v":101,"vw":16.81},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-22T16:50:00Z","v":130,"vw":16.8},{"c":16.79,"h":16.8019,"l":16.79,"n":4,"o":16.8019,"t":"2026-10-22T16:55:00Z","v":2003,"vw":16.79595},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-22T17:10:00Z","v":520,"vw":16.8},{"c":16.8145,"h":16.8145,"l":16.8145,"n":2,"o":16.8145,"t":"2026-10-22T17:15:00Z","v":321,"vw":16.8145},{"c":16.7974,"h":16.8,"l":16.791,"n":10,"o":16.8,"t":"2026-10-22T17:50:00Z","v":2014,"vw":16.795904},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-22T17:55:00Z","v":1609,"vw":16.8},{"c":16.78,"h":16.78,"l":16.78,"n":6,"o":16.78,"t":"2026-10-22T18:00:00Z","v":2400,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-22T18:10:00Z","v":810,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-22T18:50:00Z","v":110,"vw":16.78},{"c":16.77,"h":16.77,"l":16.77,"n":7,"o":16.77,"t":"2026-10-22T19:00:00Z","v":235,"vw":16.77},{"c":16.765,"h":16.77,"l":16.76,"n":13,"o":16.76,"t":"2026-10-22T19:05:00Z","v":1324,"vw":16.762122},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-22T19:10:00Z","v":217,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-22T19:15:00Z","v":100,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":7,"o":16.78,"t":"2026-10-22T19:20:00Z","v":4297,"vw":16.78},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-22T19:30:00Z","v":265,"vw":16.8},{"c":16.74,"h":16.75,"l":16.74,"n":22,"o":16.75,"t":"2026-10-22T19:40:00Z","v":3480,"vw":16.746471},{"c":16.7516,"h":16.7516,"l":16.74,"n":37,"o":16.7475,"t":"2026-10-22T19:45:00Z","v":1722,"vw":16.745218},{"c":16.7501,"h":16.7501,"l":16.75,"n":29,"o":16.75,"t":"2026-10-22T19:50:00Z","v":3428,"vw":16.750061},{"c":16.76,"h":16.78,"l":16.76,"n":33,"o":16.7601,"t":"2026-10-22T19:55:00Z","v":2855,"vw":16.766391},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-22T20:00:00Z","v":215,"vw":16.79}],"history":[{"c":16.17,"h":16.325,"l":15.96,"n":3511,"o":16.15,"t":"2024-10-21T04:00:00Z","v":888654,"vw":16.115396},{"c":16.57,"h":16.75,"l":16.4,"n":6232,"o":16.42,"t":"2024-10-22T04:00:00Z","v":1336716,"vw":16.59619},{"c":16.36,"h":16.59,"l":16.31,"n":2787,"o":16.54,"t":"2024-10-23T04:00:00Z","v":719966,"vw":16.415544},{"c":16.13,"h":16.3,"l":15.97,"n":2501,"o":16.17,"t":"2024-10-24T04:00:00Z","v":581182,"vw":16.061612},{"c":16.37,"h":16.5659,"l":16.34,"n":2545,"o":16.49,"t":"2024-10-25T04:00:00Z","v":532757,"vw":16.431974},{"c":16.57,"h":16.64,"l":16.38,"n":3071,"o":16.41,"t":"2024-10-28T04:00:00Z","v":839580,"vw":16.52294},{"c":16.13,"h":16.43,"l":16.13,"n":3371,"o":16.43,"t":"2024-10-29T04:00:00Z","v":644862,"vw":16.261375},{"c":15.94,"h":15.9723,"l":15.62,"n":2217,"o":15.65,"t":"2024-10-30T04:00:00Z","v":461766,"vw":15.818419},{"c":15.89,"h":15.93,"l":15.71,"n":2516,"o":15.91,"t":"2024-10-31T04:00:00Z","v":477829,"vw":15.836829},{"c":15.82,"h":16.08,"l":15.78,"n":2945,"o":16.02,"t":"2024-11-01T04:00:00Z","v":551284,"vw":15.923423},{"c":16.29,"h":16.59,"l":16.26,"n":3794,"o":16.42,"t":"2024-11-04T05:00:00Z","v":856015,"vw":16.454758},{"c":17.37,"h":17.37,"l":17.1313,"n":6038,"o":17.3,"t":"2024-11-05T05:00:00Z","v":1503397,"vw":17.264895},{"c":16.66,"h":16.845,"l":16.17,"n":5356,"o":16.32,"t":"2024-11-06T05:00:00Z","v":1377062,"vw":16.513345},{"c":18.53,"h":18.655,"l":18.16,"n":10941,"o":18.29,"t":"2024-11-07T05:00:00Z","v":2754497,"vw":18.430933},{"c":16.37,"h":16.97,"l":16.16,"n":12462,"o":16.63,"t":"2024-11-08T05:00:00Z","v":3209937,"vw":16.372185},{"c":16.9,"h":17.14,"l":16.8914,"n":4289,"o":17.05,"t":"2024-11-11T05:00:00Z","v":1045792,"vw":16.961053},{"c":16.3,"h":16.57,"l":16.25,"n":4580,"o":16.47,"t":"2024-11-12T05:00:00Z","v":1075846,"vw":16.38135},{"c":16.64,"h":16.9,"l":16.61,"n":3022,"o":16.9,"t":"2024-11-13T05:00:00Z","v":710506,"vw":16.717753},{"c":16,"h":16.2752,"l":15.95,"n":3731,"o":16.18,"t":"2024-11-14T05:00:00Z","v":863609,"vw":16.059747},{"c":15.64,"h":15.73,"l":15.5447,"n":2811,"o":15.71,"t":"2024-11-15T05:00:00Z","v":666407,"vw":15.633776},{"c":15.72,"h":15.75,"l":15.54,"n":2152,"o":15.56,"t":"2024-11-18T05:00:00Z","v":564334,"vw":15.646602},{"c":15.7,"h":15.765,"l":15.65,"n":1745,"o":15.67,"t":"2024-11-19T05:00:00Z","v":482763,"vw":15.6979},{"c":15.71,"h":15.79,"l":15.67,"n":1847,"o":15.77,"t":"2024-11-20T05:00:00Z","v":613506,"vw":15.713125},{"c":15.8,"h":15.87,"l":15.72,"n":2088,"o":15.85,"t":"2024-11-21T05:00:00Z","v":509956,"vw":15.800548},{"c":14.77,"h":14.82,"l":14.6713,"n":4258,"o":14.8,"t":"2024-11-22T05:00:00Z","v":1036678,"vw":14.751631},{"c":14.63,"h":14.66,"l":14.53,"n":2616,"o":14.65,"t":"2024-11-25T05:00:00Z","v":588672,"vw":14.6059},{"c":14.54,"h":14.62,"l":14.465,"n":1591,"o":14.61,"t":"2024-11-26T05:00:00Z","v":384977,"vw":14.530758},{"c":15.28,"h":15.349,"l":15.23,"n":2554,"o":15.29,"t":"2024-11-27T05:00:00Z","v":535529,"vw":15.289225},{"c":15.48,"h":15.485,"l":15.23,"n":1564,"o":15.28,"t":"2024-11-29T05:00:00Z","v":378788,"vw":15.388243},{"c":15.48,"h":15.55,"l":15.285,"n":10426,"o":15.43,"t":"2024-12-02T05:00:00Z","v":6959269,"vw":15.379874},{"c":15.41,"h":15.53,"l":15.32,"n":5246,"o":15.36,"t":"2024-12-03T05:00:00Z","v":990947,"vw":15.42189},{"c":15.11,"h":15.28,"l":15.08,"n":2991,"o":15.25,"t":"2024-12-04T05:00:00Z","v":609032,"vw":15.154292},{"c":15.3,"h":15.33,"l":15.2,"n":1711,"o":15.2,"t":"2024-12-05T05:00:00Z","v":345065,"vw":15.296543},{"c":15.54,"h":15.665,"l":15.52,"n":4389,"o":15.66,"t":"2024-12-06T05:00:00Z","v":741199,"vw":15.576681},{"c":17.61,"h":18.085,"l":17.45,"n":16708,"o":17.45,"t":"2024-12-09T05:00:00Z","v":3562012,"vw":17.801046},{"c":15.8,"h":15.99,"l":15.712,"n":6269,"o":15.9,"t":"2024-12-10T05:00:00Z","v":1533449,"vw":15.795408},{"c":15.62,"h":15.67,"l":15.52,"n":3452,"o":15.67,"t":"2024-12-11T05:00:00Z","v":829116,"vw":15.592484},{"c":15.63,"h":15.7003,"l":15.47,"n":3530,"o":15.55,"t":"2024-12-12T05:00:00Z","v":697079,"vw":15.592477},{"c":15.11,"h":15.1696,"l":15.02,"n":3821,"o":15.14,"t":"2024-12-13T05:00:00Z","v":789689,"vw":15.092901},{"c":14.83,"h":14.9712,"l":14.83,"n":2161,"o":14.89,"t":"2024-12-16T05:00:00Z","v":399566,"vw":14.893561},{"c":15.18,"h":15.25,"l":15.05,"n":1887,"o":15.05,"t":"2024-12-17T05:00:00Z","v":491923,"vw":15.167369},{"c":14.78,"h":15.16,"l":14.78,"n":2957,"o":15.14,"t":"2024-12-18T05:00:00Z","v":524890,"vw":14.977733},{"c":14.96,"h":15.1,"l":14.96,"n":2254,"o":15.05,"t":"2024-12-19T05:00:00Z","v":679119,"vw":15.008432},{"c":15.01,"h":15.1,"l":14.86,"n":1652,"o":14.9,"t":"2024-12-20T05:00:00Z","v":438942,"vw":15.019895},{"c":14.82,"h":14.855,"l":14.6715,"n":2429,"o":14.85,"t":"2024-12-23T05:00:00Z","v":530571,"vw":14.772603},{"c":15.21,"h":15.22,"l":15.11,"n":1369,"o":15.2,"t":"2024-12-24T05:00:00Z","v":348541,"vw":15.157598},{"c":15.32,"h":15.35,"l":15.22,"n":1325,"o":15.22,"t":"2024-12-26T05:00:00Z","v":254804,"vw":15.296998},{"c":15.18,"h":15.2155,"l":15.1,"n":1746,"o":15.14,"t":"2024-12-27T05:00:00Z","v":323651,"vw":15.162025},{"c":15.18,"h":15.22,"l":15.12,"n":1705,"o":15.22,"t":"2024-12-30T05:00:00Z","v":345810,"vw":15.164783},{"c":14.57,"h":14.7,"l":14.54,"n":3024,"o":14.7,"t":"2024-12-31T05:00:00Z","v":665509,"vw":14.576059},{"c":13.7,"h":13.87,"l":13.7,"n":4049,"o":13.82,"t":"2025-01-02T05:00:00Z","v":984290,"vw":13.78828},{"c":13.45,"h":13.46,"l":13.36,"n":3919,"o":13.44,"t":"2025-01-03T05:00:00Z","v":1005456,"vw":13.415718},{"c":13.42,"h":13.71,"l":13.36,"n":4155,"o":13.68,"t":"2025-01-06T05:00:00Z","v":1111161,"vw":13.520963},{"c":13.6,"h":13.775,"l":13.5601,"n":2179,"o":13.73,"t":"2025-01-07T05:00:00Z","v":489140,"vw":13.664472},{"c":13.52,"h":13.5475,"l":13.38,"n":1427,"o":13.47,"t":"2025-01-08T05:00:00Z","v":367414,"vw":13.478182},{"c":12.92,"h":13.1,"l":12.89,"n":5730,"o":13.1,"t":"2025-01-10T05:00:00Z","v":1867243,"vw":12.958762},{"c":12.99,"h":13.099,"l":12.93,"n":1552,"o":12.98,"t":"2025-01-13T05:00:00Z","v":360628,"vw":12.994816},{"c":13.69,"h":13.7301,"l":13.66,"n":2522,"o":13.69,"t":"2025-01-14T05:00:00Z","v":671484,"vw":13.681677},{"c":13.72,"h":13.7297,"l":13.6,"n":1769,"o":13.72,"t":"2025-01-15T05:00:00Z","v":443130,"vw":13.658005},{"c":13.56,"h":13.62,"l":13.555,"n":1271,"o":13.6,"t":"2025-01-16T05:00:00Z","v":377306,"vw":13.581828},{"c":13.91,"h":14.1,"l":13.7,"n":4068,"o":13.7,"t":"2025-01-17T05:00:00Z","v":1116820,"vw":13.964473},{"c":14.11,"h":14.1799,"l":13.96,"n":2031,"o":14.03,"t":"2025-01-21T05:00:00Z","v":542149,"vw":14.072333},{"c":14.02,"h":14.05,"l":13.94,"n":2229,"o":14.04,"t":"2025-01-22T05:00:00Z","v":595828,"vw":14.002009},{"c":14.02,"h":14.03,"l":13.889,"n":1427,"o":13.91,"t":"2025-01-23T05:00:00Z","v":317716,"vw":13.964783},{"c":14.42,"h":14.4467,"l":14.23,"n":2317,"o":14.27,"t":"2025-01-24T05:00:00Z","v":553684,"vw":14.359649},{"c":14.28,"h":14.375,"l":14.1902,"n":2272,"o":14.34,"t":"2025-01-27T05:00:00Z","v":488278,"vw":14.287053},{"c":14.19,"h":14.25,"l":14.05,"n":1515,"o":14.16,"t":"2025-01-28T05:00:00Z","v":350731,"vw":14.133974},{"c":14.23,"h":14.49,"l":14.23,"n":1432,"o":14.43,"t":"2025-01-29T05:00:00Z","v":294995,"vw":14.355617},{"c":14.31,"h":14.45,"l":14.2,"n":1929,"o":14.2,"t":"2025-01-30T05:00:00Z","v":584256,"vw":14.362083},{"c":13.97,"h":14.39,"l":13.925,"n":3329,"o":14.39,"t":"2025-01-31T05:00:00Z","v":815944,"vw":14.099609},{"c":13.93,"h":13.96,"l":13.555,"n":4241,"o":13.62,"t":"2025-02-03T05:00:00Z","v":1308650,"vw":13.838623},{"c":14.32,"h":14.395,"l":14.1499,"n":2501,"o":14.2,"t":"2025-02-04T05:00:00Z","v":748199,"vw":14.303469},{"c":13.77,"h":13.89,"l":13.76,"n":1953,"o":13.89,"t":"2025-02-05T05:00:00Z","v":506467,"vw":13.820786},{"c":14.04,"h":14.1,"l":13.9834,"n":1458,"o":14.08,"t":"2025-02-06T05:00:00Z","v":453694,"vw":14.026787},{"c":14.4,"h":14.65,"l":14.33,"n":2972,"o":14.5,"t":"2025-02-07T05:00:00Z","v":786269,"vw":14.47709},{"c":14.56,"h":14.57,"l":14.37,"n":2401,"o":14.49,"t":"2025-02-10T05:00:00Z","v":770525,"vw":14.467424},{"c":14.35,"h":14.44,"l":14.295,"n":1104,"o":14.3,"t":"2025-02-11T05:00:00Z","v":325753,"vw":14.356511},{"c":14.7,"h":14.77,"l":14.46,"n":3118,"o":14.55,"t":"2025-02-12T05:00:00Z","v":1015076,"vw":14.616816},{"c":14.61,"h":14.61,"l":14.28,"n":2492,"o":14.32,"t":"2025-02-13T05:00:00Z","v":559548,"vw":14.442392},{"c":15.17,"h":15.19,"l":15.05,"n":4316,"o":15.08,"t":"2025-02-14T05:00:00Z","v":1106816,"vw":15.122672},{"c":14.71,"h":14.8183,"l":14.625,"n":3631,"o":14.78,"t":"2025-02-18T05:00:00Z","v":1057034,"vw":14.679816},{"c":14.79,"h":14.88,"l":14.7601,"n":1890,"o":14.87,"t":"2025-02-19T05:00:00Z","v":725626,"vw":14.816343},{"c":15.09,"h":15.12,"l":14.98,"n":3299,"o":15,"t":"2025-02-20T05:00:00Z","v":927093,"vw":15.048815},{"c":15.33,"h":15.57,"l":15.27,"n":5247,"o":15.42,"t":"2025-02-21T05:00:00Z","v":1618843,"vw":15.415195},{"c":14.96,"h":15.12,"l":14.95,"n":4085,"o":15.09,"t":"2025-02-24T05:00:00Z","v":1179625,"vw":15.015536},{"c":14.89,"h":14.952,"l":14.835,"n":2061,"o":14.87,"t":"2025-02-25T05:00:00Z","v":462990,"vw":14.893493},{"c":15.07,"h":15.24,"l":15.01,"n":2650,"o":15.16,"t":"2025-02-26T05:00:00Z","v":780812,"vw":15.116101},{"c":14.9,"h":15.045,"l":14.8533,"n":2975,"o":15.02,"t":"2025-02-27T05:00:00Z","v":736609,"vw":14.949381},{"c":14.46,"h":14.53,"l":14.395,"n":3193,"o":14.4,"t":"2025-02-28T05:00:00Z","v":927183,"vw":14.462711},{"c":14.3,"h":14.4999,"l":14.2,"n":2677,"o":14.47,"t":"2025-03-03T05:00:00Z","v":631745,"vw":14.393417},{"c":14.46,"h":14.53,"l":14.2787,"n":2191,"o":14.37,"t":"2025-03-04T05:00:00Z","v":591389,"vw":14.406464},{"c":14.93,"h":14.95,"l":14.62,"n":2899,"o":14.64,"t":"2025-03-05T05:00:00Z","v":729043,"vw":14.819554},{"c":15.15,"h":15.23,"l":15.1,"n":3466,"o":15.12,"t":"2025-03-06T05:00:00Z","v":936632,"vw":15.155511},{"c":14.97,"h":15.14,"l":14.93,"n":2278,"o":15.04,"t":"2025-03-07T05:00:00Z","v":549046,"vw":15.008714},{"c":14.59,"h":14.8,"l":14.56,"n":2637,"o":14.75,"t":"2025-03-10T04:00:00Z","v":929262,"vw":14.66754},{"c":14.96,"h":15.07,"l":14.8827,"n":1716,"o":15.01,"t":"2025-03-11T04:00:00Z","v":479379,"vw":14.978341},{"c":14.9,"h":14.9601,"l":14.805,"n":1063,"o":14.92,"t":"2025-03-12T04:00:00Z","v":247372,"vw":14.879397},{"c":14.82,"h":14.86,"l":14.7,"n":1118,"o":14.73,"t":"2025-03-13T04:00:00Z","v":298100,"vw":14.811279},{"c":15.86,"h":15.925,"l":15.615,"n":4776,"o":15.65,"t":"2025-03-14T04:00:00Z","v":1516093,"vw":15.772072},{"c":15.7,"h":15.74,"l":15.49,"n":2939,"o":15.5,"t":"2025-03-17T04:00:00Z","v":937287,"vw":15.665723},{"c":15.54,"h":15.6001,"l":15.4899,"n":1822,"o":15.59,"t":"2025-03-18T04:00:00Z","v":448910,"vw":15.542959},{"c":15.49,"h":15.61,"l":15.46,"n":2264,"o":15.6,"t":"2025-03-19T04:00:00Z","v":577890,"vw":15.524232},{"c":14.88,"h":15.075,"l":14.88,"n":3810,"o":15.02,"t":"2025-03-20T04:00:00Z","v":906815,"vw":14.959669},{"c":14.56,"h":14.605,"l":14.51,"n":2691,"o":14.57,"t":"2025-03-21T04:00:00Z","v":752887,"vw":14.559801},{"c":14.67,"h":14.78,"l":14.645,"n":1542,"o":14.75,"t":"2025-03-24T04:00:00Z","v":379853,"vw":14.706514},{"c":14.62,"h":14.75,"l":14.615,"n":1057,"o":14.68,"t":"2025-03-25T04:00:00Z","v":375929,"vw":14.678129},{"c":14.46,"h":14.57,"l":14.4463,"n":1695,"o":14.53,"t":"2025-03-26T04:00:00Z","v":583727,"vw":14.501631},{"c":14.65,"h":14.69,"l":14.5504,"n":1487,"o":14.59,"t":"2025-03-27T04:00:00Z","v":382591,"vw":14.629337},{"c":14.34,"h":14.46,"l":14.32,"n":1739,"o":14.46,"t":"2025-03-28T04:00:00Z","v":484260,"vw":14.360519},{"c":14.29,"h":14.31,"l":14.17,"n":1297,"o":14.23,"t":"2025-03-31T04:00:00Z","v":339366,"vw":14.221993},{"c":14.17,"h":14.23,"l":14.1,"n":889,"o":14.18,"t":"2025-04-01T04:00:00Z","v":174166,"vw":14.155353},{"c":14.14,"h":14.21,"l":14.105,"n":1687,"o":14.18,"t":"2025-04-02T04:00:00Z","v":362381,"vw":14.14813},{"c":13.87,"h":13.885,"l":13.72,"n":2355,"o":13.76,"t":"2025-04-03T04:00:00Z","v":578081,"vw":13.816122},{"c":12.82,"h":12.95,"l":12.54,"n":9122,"o":12.79,"t":"2025-04-04T04:00:00Z","v":3356070,"vw":12.778849},{"c":11.03,"h":12,"l":10.88,"n":11183,"o":11.39,"t":"2025-04-07T04:00:00Z","v":3064945,"vw":11.315783},{"c":11.24,"h":12.09,"l":11.095,"n":3715,"o":12.09,"t":"2025-04-08T04:00:00Z","v":1230119,"vw":11.466785},{"c":12.37,"h":12.4651,"l":11.85,"n":6446,"o":11.88,"t":"2025-04-09T04:00:00Z","v":1733020,"vw":12.145642},{"c":12.68,"h":12.7891,"l":12.43,"n":3883,"o":12.46,"t":"2025-04-10T04:00:00Z","v":920487,"vw":12.588674},{"c":13.17,"h":13.2,"l":12.88,"n":2780,"o":12.94,"t":"2025-04-11T04:00:00Z","v":819303,"vw":13.045321},{"c":13.09,"h":13.16,"l":12.9413,"n":1493,"o":13,"t":"2025-04-14T04:00:00Z","v":437457,"vw":13.085549},{"c":12.88,"h":13.03,"l":12.8641,"n":1016,"o":13.03,"t":"2025-04-15T04:00:00Z","v":269301,"vw":12.939751},{"c":13.05,"h":13.225,"l":13.02,"n":1928,"o":13.12,"t":"2025-04-16T04:00:00Z","v":564657,"vw":13.128061},{"c":12.99,"h":13.12,"l":12.95,"n":1366,"o":13.08,"t":"2025-04-17T04:00:00Z","v":265047,"vw":13.017169},{"c":13.17,"h":13.26,"l":13.07,"n":1442,"o":13.23,"t":"2025-04-21T04:00:00Z","v":386303,"vw":13.140441},{"c":13.3,"h":13.4,"l":13.19,"n":1157,"o":13.22,"t":"2025-04-22T04:00:00Z","v":264190,"vw":13.28727},{"c":13.41,"h":13.54,"l":13.3001,"n":1493,"o":13.36,"t":"2025-04-23T04:00:00Z","v":448853,"vw":13.431154},{"c":13.47,"h":13.49,"l":13.395,"n":1023,"o":13.41,"t":"2025-04-24T04:00:00Z","v":319767,"vw":13.438457},{"c":13.43,"h":13.43,"l":13.33,"n":1015,"o":13.39,"t":"2025-04-25T04:00:00Z","v":255085,"vw":13.393827},{"c":13.35,"h":13.37,"l":13.3,"n":1446,"o":13.3,"t":"2025-04-28T04:00:00Z","v":298790,"vw":13.334846},{"c":13.37,"h":13.385,"l":13.33,"n":623,"o":13.36,"t":"2025-04-29T04:00:00Z","v":143209,"vw":13.362893},{"c":13.3,"h":13.34,"l":13.205,"n":849,"o":13.2804,"t":"2025-04-30T04:00:00Z","v":235644,"vw":13.273744},{"c":13.06,"h":13.2896,"l":13.06,"n":941,"o":13.225,"t":"2025-05-01T04:00:00Z","v":232200,"vw":13.161369},{"c":13.81,"h":13.82,"l":13.67,"n":1877,"o":13.77,"t":"2025-05-02T04:00:00Z","v":335021,"vw":13.7556},{"c":13.78,"h":13.9765,"l":13.78,"n":1244,"o":13.88,"t":"2025-05-05T04:00:00Z","v":241231,"vw":13.893284},{"c":13.94,"h":13.9899,"l":13.84,"n":2061,"o":13.9,"t":"2025-05-06T04:00:00Z","v":560522,"vw":13.943479},{"c":13.65,"h":13.8,"l":13.64,"n":1130,"o":13.8,"t":"2025-05-07T04:00:00Z","v":270144,"vw":13.740622},{"c":13.93,"h":13.985,"l":13.835,"n":922,"o":13.94,"t":"2025-05-08T04:00:00Z","v":174030,"vw":13.922758},{"c":13.89,"h":13.985,"l":13.89,"n":1075,"o":13.95,"t":"2025-05-09T04:00:00Z","v":279095,"vw":13.928437},{"c":14.54,"h":14.59,"l":14.4646,"n":2570,"o":14.59,"t":"2025-05-12T04:00:00Z","v":711254,"vw":14.541443},{"c":14.47,"h":14.52,"l":14.42,"n":1734,"o":14.42,"t":"2025-05-13T04:00:00Z","v":596580,"vw":14.49404},{"c":14.75,"h":14.84,"l":14.725,"n":1795,"o":14.8,"t":"2025-05-14T04:00:00Z","v":436940,"vw":14.786414},{"c":14.47,"h":14.4889,"l":14.375,"n":1380,"o":14.41,"t":"2025-05-15T04:00:00Z","v":572511,"vw":14.432481},{"c":14.41,"h":14.42,"l":14.285,"n":1632,"o":14.33,"t":"2025-05-16T04:00:00Z","v":316998,"vw":14.356909},{"c":14.3,"h":14.33,"l":14.19,"n":1278,"o":14.24,"t":"2025-05-19T04:00:00Z","v":278569,"vw":14.276332},{"c":14.45,"h":14.45,"l":14.38,"n":849,"o":14.38,"t":"2025-05-20T04:00:00Z","v":271679,"vw":14.437435},{"c":14.51,"h":14.6501,"l":14.5,"n":1173,"o":14.56,"t":"2025-05-21T04:00:00Z","v":287972,"vw":14.559304},{"c":14.49,"h":14.55,"l":14.48,"n":681,"o":14.55,"t":"2025-05-22T04:00:00Z","v":150498,"vw":14.504628},{"c":14.39,"h":14.45,"l":14.29,"n":648,"o":14.29,"t":"2025-05-23T04:00:00Z","v":175608,"vw":14.405277},{"c":13.99,"h":14.05,"l":13.945,"n":947,"o":14.03,"t":"2025-05-27T04:00:00Z","v":251547,"vw":13.982443},{"c":13.89,"h":13.94,"l":13.875,"n":548,"o":13.94,"t":"2025-05-28T04:00:00Z","v":143698,"vw":13.911539},{"c":14.02,"h":14.13,"l":14.02,"n":512,"o":14.125,"t":"2025-05-29T04:00:00Z","v":130004,"vw":14.062825},{"c":13.73,"h":13.905,"l":13.66,"n":873,"o":13.89,"t":"2025-05-30T04:00:00Z","v":193937,"vw":13.789725},{"c":13.78,"h":13.81,"l":13.66,"n":586,"o":13.71,"t":"2025-06-02T04:00:00Z","v":119345,"vw":13.750374},{"c":13.98,"h":14.04,"l":13.95,"n":898,"o":14,"t":"2025-06-03T04:00:00Z","v":219018,"vw":14.006871},{"c":14.22,"h":14.27,"l":14.12,"n":1054,"o":14.15,"t":"2025-06-04T04:00:00Z","v":254345,"vw":14.189731},{"c":14.3,"h":14.435,"l":14.29,"n":863,"o":14.39,"t":"2025-06-05T04:00:00Z","v":232908,"vw":14.341685},{"c":14.23,"h":14.23,"l":14.1301,"n":442,"o":14.22,"t":"2025-06-06T04:00:00Z","v":82529,"vw":14.180932},{"c":14.34,"h":14.36,"l":14.2629,"n":527,"o":14.3,"t":"2025-06-09T04:00:00Z","v":128476,"vw":14.322909},{"c":14.11,"h":14.2,"l":14.06,"n":690,"o":14.17,"t":"2025-06-10T04:00:00Z","v":284368,"vw":14.11362},{"c":14.26,"h":14.32,"l":14.24,"n":846,"o":14.25,"t":"2025-06-11T04:00:00Z","v":296962,"vw":14.277828},{"c":14.41,"h":14.43,"l":14.34,"n":595,"o":14.34,"t":"2025-06-12T04:00:00Z","v":119276,"vw":14.402198},{"c":14.14,"h":14.2,"l":14.07,"n":1009,"o":14.16,"t":"2025-06-13T04:00:00Z","v":188252,"vw":14.145712},{"c":14.23,"h":14.32,"l":14.22,"n":853,"o":14.25,"t":"2025-06-16T04:00:00Z","v":185519,"vw":14.285386},{"c":14.11,"h":14.23,"l":14.095,"n":586,"o":14.22,"t":"2025-06-17T04:00:00Z","v":130582,"vw":14.168118},{"c":14.09,"h":14.18,"l":14.07,"n":751,"o":14.18,"t":"2025-06-18T04:00:00Z","v":182738,"vw":14.13183},{"c":14.06,"h":14.15,"l":14.04,"n":724,"o":14.14,"t":"2025-06-20T04:00:00Z","v":193904,"vw":14.088564},{"c":14.19,"h":14.2,"l":14.06,"n":968,"o":14.11,"t":"2025-06-23T04:00:00Z","v":211326,"vw":14.146706},{"c":14.6,"h":14.6,"l":14.39,"n":809,"o":14.41,"t":"2025-06-24T04:00:00Z","v":241365,"vw":14.492447},{"c":14.98,"h":14.98,"l":14.8,"n":1738,"o":14.8,"t":"2025-06-25T04:00:00Z","v":501909,"vw":14.883922},{"c":14.93,"h":14.975,"l":14.89,"n":1072,"o":14.9,"t":"2025-06-26T04:00:00Z","v":252112,"vw":14.931123},{"c":14.59,"h":14.6802,"l":14.575,"n":985,"o":14.67,"t":"2025-06-27T04:00:00Z","v":193369,"vw":14.627947},{"c":14.8,"h":14.81,"l":14.68,"n":843,"o":14.76,"t":"2025-06-30T04:00:00Z","v":132058,"vw":14.745928},{"c":14.83,"h":14.85,"l":14.7814,"n":987,"o":14.85,"t":"2025-07-01T04:00:00Z","v":207407,"vw":14.820155},{"c":14.8,"h":14.8283,"l":14.73,"n":555,"o":14.76,"t":"2025-07-02T04:00:00Z","v":122257,"vw":14.772047},{"c":15.01,"h":15.05,"l":14.9627,"n":742,"o":15,"t":"2025-07-03T04:00:00Z","v":152058,"vw":15.006983},{"c":14.93,"h":15.02,"l":14.902,"n":821,"o":14.95,"t":"2025-07-07T04:00:00Z","v":192077,"vw":14.960504},{"c":15.22,"h":15.2501,"l":15.13,"n":985,"o":15.15,"t":"2025-07-08T04:00:00Z","v":226147,"vw":15.196102},{"c":15.19,"h":15.2411,"l":15.151,"n":589,"o":15.22,"t":"2025-07-09T04:00:00Z","v":117942,"vw":15.192118},{"c":15.455,"h":15.47,"l":15.335,"n":670,"o":15.38,"t":"2025-07-10T04:00:00Z","v":128932,"vw":15.396085},{"c":15.42,"h":15.4784,"l":15.41,"n":714,"o":15.43,"t":"2025-07-11T04:00:00Z","v":147378,"vw":15.436611},{"c":15.57,"h":15.58,"l":15.51,"n":600,"o":15.53,"t":"2025-07-14T04:00:00Z","v":103103,"vw":15.540582},{"c":15.49,"h":15.54,"l":15.4,"n":840,"o":15.52,"t":"2025-07-15T04:00:00Z","v":137922,"vw":15.471348},{"c":15.38,"h":15.41,"l":15.265,"n":959,"o":15.34,"t":"2025-07-16T04:00:00Z","v":169327,"vw":15.353367},{"c":15.7,"h":15.7,"l":15.5,"n":1032,"o":15.5,"t":"2025-07-17T04:00:00Z","v":206017,"vw":15.63177},{"c":15.83,"h":16.0199,"l":15.82,"n":1588,"o":15.82,"t":"2025-07-18T04:00:00Z","v":280539,"vw":15.9273},{"c":16.13,"h":16.17,"l":16.035,"n":1569,"o":16.06,"t":"2025-07-21T04:00:00Z","v":329678,"vw":16.123037},{"c":16.56,"h":16.565,"l":16.37,"n":1540,"o":16.37,"t":"2025-07-22T04:00:00Z","v":341858,"vw":16.478314},{"c":16.49,"h":16.525,"l":16.43,"n":1146,"o":16.52,"t":"2025-07-23T04:00:00Z","v":182115,"vw":16.479887},{"c":16.6,"h":16.655,"l":16.5747,"n":1353,"o":16.62,"t":"2025-07-24T04:00:00Z","v":167197,"vw":16.614039},{"c":16.39,"h":16.45,"l":16.33,"n":975,"o":16.45,"t":"2025-07-25T04:00:00Z","v":146999,"vw":16.392673},{"c":16.32,"h":16.4547,"l":16.285,"n":982,"o":16.4523,"t":"2025-07-28T04:00:00Z","v":280124,"vw":16.342525},{"c":16.51,"h":16.58,"l":16.4901,"n":1086,"o":16.51,"t":"2025-07-29T04:00:00Z","v":127792,"vw":16.532498},{"c":16.24,"h":16.445,"l":16.23,"n":1409,"o":16.44,"t":"2025-07-30T04:00:00Z","v":217468,"vw":16.362637},{"c":15.68,"h":15.76,"l":15.62,"n":2027,"o":15.76,"t":"2025-07-31T04:00:00Z","v":441025,"vw":15.680938},{"c":15.51,"h":15.57,"l":15.445,"n":1577,"o":15.55,"t":"2025-08-01T04:00:00Z","v":278353,"vw":15.508174},{"c":15.82,"h":15.851,"l":15.7577,"n":1127,"o":15.82,"t":"2025-08-04T04:00:00Z","v":204039,"vw":15.811517},{"c":16.01,"h":16.06,"l":15.98,"n":960,"o":16.05,"t":"2025-08-05T04:00:00Z","v":177977,"vw":16.027417},{"c":16.11,"h":16.12,"l":16.025,"n":1034,"o":16.1,"t":"2025-08-06T04:00:00Z","v":155871,"vw":16.073016},{"c":16.11,"h":16.2128,"l":16.07,"n":932,"o":16.17,"t":"2025-08-07T04:00:00Z","v":148037,"vw":16.106392},{"c":16.1,"h":16.1,"l":16.02,"n":1000,"o":16.07,"t":"2025-08-08T04:00:00Z","v":202352,"vw":16.060391},{"c":16.09,"h":16.2071,"l":16.06,"n":1100,"o":16.19,"t":"2025-08-11T04:00:00Z","v":188364,"vw":16.121366},{"c":16.56,"h":16.56,"l":16.3301,"n":830,"o":16.35,"t":"2025-08-12T04:00:00Z","v":179715,"vw":16.436681},{"c":16.93,"h":16.965,"l":16.8,"n":1831,"o":16.83,"t":"2025-08-13T04:00:00Z","v":313404,"vw":16.895624},{"c":16.52,"h":16.735,"l":16.5101,"n":1665,"o":16.72,"t":"2025-08-14T04:00:00Z","v":299451,"vw":16.589342},{"c":16.87,"h":16.92,"l":16.8,"n":1357,"o":16.87,"t":"2025-08-15T04:00:00Z","v":262017,"vw":16.869098},{"c":17.34,"h":17.4,"l":17.18,"n":1805,"o":17.2,"t":"2025-08-18T04:00:00Z","v":502847,"vw":17.257767},{"c":16.97,"h":17.15,"l":16.9599,"n":1659,"o":17.15,"t":"2025-08-19T04:00:00Z","v":376907,"vw":17.057098},{"c":17.71,"h":17.72,"l":17.53,"n":2616,"o":17.56,"t":"2025-08-20T04:00:00Z","v":416113,"vw":17.61225},{"c":17.7,"h":17.74,"l":17.6606,"n":983,"o":17.67,"t":"2025-08-21T04:00:00Z","v":189258,"vw":17.705602},{"c":18.85,"h":18.88,"l":18.48,"n":4246,"o":18.56,"t":"2025-08-22T04:00:00Z","v":1069553,"vw":18.778951},{"c":19.16,"h":19.325,"l":19.135,"n":3221,"o":19.22,"t":"2025-08-25T04:00:00Z","v":666863,"vw":19.220797},{"c":19.16,"h":19.26,"l":19.13,"n":1529,"o":19.13,"t":"2025-08-26T04:00:00Z","v":320027,"vw":19.168116},{"c":18.43,"h":18.48,"l":18.375,"n":3556,"o":18.42,"t":"2025-08-27T04:00:00Z","v":767782,"vw":18.42095},{"c":19.42,"h":19.42,"l":19.18,"n":3271,"o":19.18,"t":"2025-08-28T04:00:00Z","v":662097,"vw":19.35153},{"c":19.66,"h":19.764,"l":19.632,"n":2268,"o":19.72,"t":"2025-08-29T04:00:00Z","v":523397,"vw":19.695998},{"c":19.46,"h":19.46,"l":19.19,"n":1891,"o":19.19,"t":"2025-09-02T04:00:00Z","v":457074,"vw":19.374453},{"c":19.19,"h":19.235,"l":19.1,"n":1633,"o":19.15,"t":"2025-09-03T04:00:00Z","v":391629,"vw":19.172873},{"c":18.36,"h":18.4066,"l":18.28,"n":2502,"o":18.35,"t":"2025-09-04T04:00:00Z","v":550559,"vw":18.354928},{"c":19.18,"h":19.2801,"l":19.1,"n":2796,"o":19.23,"t":"2025-09-05T04:00:00Z","v":588576,"vw":19.188532},{"c":19.33,"h":19.355,"l":19.22,"n":2041,"o":19.32,"t":"2025-09-08T04:00:00Z","v":333077,"vw":19.28},{"c":19.13,"h":19.21,"l":19.1,"n":1822,"o":19.13,"t":"2025-09-09T04:00:00Z","v":322311,"vw":19.135278},{"c":18.97,"h":19.1,"l":18.97,"n":1540,"o":19.1,"t":"2025-09-10T04:00:00Z","v":367049,"vw":19.000056},{"c":20.28,"h":20.28,"l":20,"n":3362,"o":20,"t":"2025-09-11T04:00:00Z","v":679645,"vw":20.174594},{"c":19.77,"h":19.81,"l":19.73,"n":2055,"o":19.77,"t":"2025-09-12T04:00:00Z","v":276579,"vw":19.775157},{"c":20.01,"h":20.015,"l":19.92,"n":1191,"o":20,"t":"2025-09-15T04:00:00Z","v":163459,"vw":19.979183},{"c":19.91,"h":19.94,"l":19.7501,"n":1218,"o":19.81,"t":"2025-09-16T04:00:00Z","v":198278,"vw":19.863318},{"c":20.18,"h":20.26,"l":20.07,"n":1773,"o":20.21,"t":"2025-09-17T04:00:00Z","v":322188,"vw":20.174225},{"c":19.59,"h":19.61,"l":19.465,"n":2581,"o":19.55,"t":"2025-09-18T04:00:00Z","v":571181,"vw":19.560572},{"c":19.58,"h":19.77,"l":19.58,"n":2712,"o":19.63,"t":"2025-09-19T04:00:00Z","v":381579,"vw":19.640714},{"c":19.73,"h":19.775,"l":19.68,"n":1426,"o":19.74,"t":"2025-09-22T04:00:00Z","v":368113,"vw":19.715578},{"c":19.56,"h":19.71,"l":19.535,"n":1207,"o":19.64,"t":"2025-09-23T04:00:00Z","v":207297,"vw":19.614225},{"c":19.76,"h":19.8596,"l":19.74,"n":1160,"o":19.81,"t":"2025-09-24T04:00:00Z","v":313778,"vw":19.799798},{"c":20.02,"h":20.105,"l":19.95,"n":1456,"o":20.08,"t":"2025-09-25T04:00:00Z","v":231126,"vw":20.034021},{"c":19.66,"h":19.7299,"l":19.52,"n":887,"o":19.56,"t":"2025-09-26T04:00:00Z","v":139160,"vw":19.647791},{"c":20.52,"h":20.52,"l":20.43,"n":1695,"o":20.45,"t":"2025-09-29T04:00:00Z","v":233853,"vw":20.468699},{"c":20.69,"h":20.72,"l":20.6,"n":1447,"o":20.62,"t":"2025-09-30T04:00:00Z","v":180968,"vw":20.658656},{"c":20.7,"h":20.8,"l":20.6701,"n":932,"o":20.71,"t":"2025-10-01T04:00:00Z","v":172694,"vw":20.731309},{"c":20.85,"h":21.15,"l":20.805,"n":1780,"o":21.14,"t":"2025-10-02T04:00:00Z","v":269782,"vw":20.926171},{"c":20.68,"h":20.725,"l":20.59,"n":1173,"o":20.72,"t":"2025-10-03T04:00:00Z","v":202865,"vw":20.65509},{"c":20.66,"h":20.72,"l":20.51,"n":968,"o":20.51,"t":"2025-10-06T04:00:00Z","v":210677,"vw":20.669054},{"c":20.49,"h":20.78,"l":20.465,"n":1499,"o":20.78,"t":"2025-10-07T04:00:00Z","v":241173,"vw":20.534556},{"c":20.54,"h":20.545,"l":20.36,"n":792,"o":20.4,"t":"2025-10-08T04:00:00Z","v":174435,"vw":20.430189},{"c":20.72,"h":21.12,"l":20.63,"n":1663,"o":21.12,"t":"2025-10-09T04:00:00Z","v":324942,"vw":20.842874},{"c":18.81,"h":20.33,"l":18.6401,"n":8084,"o":20.28,"t":"2025-10-10T04:00:00Z","v":1871727,"vw":19.123061},{"c":19.96,"h":20.09,"l":19.85,"n":3607,"o":19.96,"t":"2025-10-13T04:00:00Z","v":788546,"vw":19.978551},{"c":19.6,"h":19.72,"l":19.32,"n":1264,"o":19.38,"t":"2025-10-14T04:00:00Z","v":320893,"vw":19.463055},{"c":20.04,"h":20.1301,"l":19.91,"n":1083,"o":20.06,"t":"2025-10-15T04:00:00Z","v":231670,"vw":20.047249},{"c":20.21,"h":20.345,"l":20.18,"n":1748,"o":20.25,"t":"2025-10-16T04:00:00Z","v":374000,"vw":20.260652},{"c":19.73,"h":19.74,"l":19.45,"n":1421,"o":19.56,"t":"2025-10-17T04:00:00Z","v":337206,"vw":19.595825},{"c":19.803,"h":19.83,"l":19.595,"n":1229,"o":19.62,"t":"2025-10-20T04:00:00Z","v":249692,"vw":19.691066},{"c":19.99,"h":20.08,"l":19.99,"n":784,"o":20.08,"t":"2025-10-21T04:00:00Z","v":140326,"vw":20.028481},{"c":19.94,"h":20.06,"l":19.77,"n":952,"o":19.97,"t":"2025-10-22T04:00:00Z","v":191623,"vw":19.931023},{"c":20.32,"h":20.35,"l":20.11,"n":866,"o":20.11,"t":"2025-10-23T04:00:00Z","v":154428,"vw":20.265593},{"c":20.8,"h":20.83,"l":20.74,"n":947,"o":20.76,"t":"2025-10-24T04:00:00Z","v":176557,"vw":20.79697},{"c":21.32,"h":21.39,"l":21.29,"n":1134,"o":21.38,"t":"2025-10-27T04:00:00Z","v":245804,"vw":21.329081},{"c":21.35,"h":21.355,"l":21.16,"n":683,"o":21.18,"t":"2025-10-28T04:00:00Z","v":121167,"vw":21.269918},{"c":21.7,"h":21.8223,"l":21.585,"n":1377,"o":21.67,"t":"2025-10-29T04:00:00Z","v":296660,"vw":21.74861},{"c":21.26,"h":21.3503,"l":21.171,"n":1013,"o":21.19,"t":"2025-10-30T04:00:00Z","v":201772,"vw":21.281114},{"c":20.63,"h":20.73,"l":20.498,"n":1212,"o":20.65,"t":"2025-10-31T04:00:00Z","v":202645,"vw":20.577714},{"c":20.56,"h":20.68,"l":20.495,"n":923,"o":20.68,"t":"2025-11-03T05:00:00Z","v":120756,"vw":20.572829},{"c":20.05,"h":20.22,"l":20.05,"n":1197,"o":20.15,"t":"2025-11-04T05:00:00Z","v":260334,"vw":20.14749},{"c":20.52,"h":20.52,"l":20.3,"n":584,"o":20.3,"t":"2025-11-05T05:00:00Z","v":115775,"vw":20.454601},{"c":20.87,"h":21.05,"l":20.78,"n":992,"o":20.99,"t":"2025-11-06T05:00:00Z","v":194567,"vw":20.903152},{"c":20.86,"h":20.875,"l":20.61,"n":1043,"o":20.75,"t":"2025-11-07T05:00:00Z","v":190091,"vw":20.711681},{"c":21.11,"h":21.1268,"l":20.945,"n":613,"o":21.07,"t":"2025-11-10T05:00:00Z","v":110777,"vw":21.033395},{"c":20.73,"h":20.84,"l":20.71,"n":708,"o":20.79,"t":"2025-11-11T05:00:00Z","v":146571,"vw":20.758672},{"c":20.66,"h":20.7,"l":20.55,"n":792,"o":20.66,"t":"2025-11-12T05:00:00Z","v":206007,"vw":20.616945},{"c":20.92,"h":21.14,"l":20.85,"n":1578,"o":21.1,"t":"2025-11-13T05:00:00Z","v":344046,"vw":20.990267},{"c":20.41,"h":20.56,"l":20.27,"n":1413,"o":20.33,"t":"2025-11-14T05:00:00Z","v":391707,"vw":20.447226},{"c":19.94,"h":20.16,"l":19.86,"n":1229,"o":20.14,"t":"2025-11-17T05:00:00Z","v":257712,"vw":20.031028},{"c":19.94,"h":19.99,"l":19.825,"n":942,"o":19.89,"t":"2025-11-18T05:00:00Z","v":181960,"vw":19.913576},{"c":19.93,"h":20.0895,"l":19.865,"n":635,"o":20.002,"t":"2025-11-19T05:00:00Z","v":129029,"vw":19.953567},{"c":19.48,"h":19.99,"l":19.435,"n":1765,"o":19.89,"t":"2025-11-20T05:00:00Z","v":387626,"vw":19.658438},{"c":19.02,"h":19.12,"l":18.6881,"n":1952,"o":18.8,"t":"2025-11-21T05:00:00Z","v":444685,"vw":18.846032},{"c":19.1,"h":19.1,"l":18.82,"n":1108,"o":18.82,"t":"2025-11-24T05:00:00Z","v":197495,"vw":19.020548},{"c":19.55,"h":19.57,"l":19.415,"n":1013,"o":19.45,"t":"2025-11-25T05:00:00Z","v":180289,"vw":19.501431},{"c":19.62,"h":19.69,"l":19.5,"n":1017,"o":19.55,"t":"2025-11-26T05:00:00Z","v":120886,"vw":19.60886},{"c":19.94,"h":19.99,"l":19.7907,"n":670,"o":19.8,"t":"2025-11-28T05:00:00Z","v":50861,"vw":19.867618},{"c":20.29,"h":20.29,"l":20.17,"n":1016,"o":20.17,"t":"2025-12-01T05:00:00Z","v":154427,"vw":20.240507},{"c":19.97,"h":20.06,"l":19.89,"n":1073,"o":20.06,"t":"2025-12-02T05:00:00Z","v":137243,"vw":19.942177},{"c":19.94,"h":19.94,"l":19.77,"n":353,"o":19.77,"t":"2025-12-03T05:00:00Z","v":70380,"vw":19.848098},{"c":20.01,"h":20.04,"l":19.9,"n":2985,"o":19.91,"t":"2025-12-04T05:00:00Z","v":121646,"vw":19.970808},{"c":20.51,"h":20.53,"l":20.36,"n":1491,"o":20.36,"t":"2025-12-05T05:00:00Z","v":267874,"vw":20.469721},{"c":20.72,"h":20.76,"l":20.68,"n":847,"o":20.72,"t":"2025-12-08T05:00:00Z","v":168766,"vw":20.720637},{"c":20.49,"h":20.58,"l":20.375,"n":629,"o":20.48,"t":"2025-12-09T05:00:00Z","v":128830,"vw":20.476927},{"c":20.71,"h":20.71,"l":20.43,"n":608,"o":20.52,"t":"2025-12-10T05:00:00Z","v":90202,"vw":20.548308},{"c":20.36,"h":20.55,"l":20.26,"n":673,"o":20.55,"t":"2025-12-11T05:00:00Z","v":78147,"vw":20.397443},{"c":20.36,"h":20.63,"l":20.36,"n":916,"o":20.43,"t":"2025-12-12T05:00:00Z","v":169021,"vw":20.430054},{"c":20.25,"h":20.4,"l":20.22,"n":571,"o":20.4,"t":"2025-12-15T05:00:00Z","v":88961,"vw":20.282269},{"c":19.82,"h":20.03,"l":19.74,"n":997,"o":20.03,"t":"2025-12-16T05:00:00Z","v":122180,"vw":19.875522},{"c":20.29,"h":20.5637,"l":20.275,"n":1463,"o":20.48,"t":"2025-12-17T05:00:00Z","v":246288,"vw":20.395112},{"c":20.38,"h":20.465,"l":20.335,"n":553,"o":20.39,"t":"2025-12-18T05:00:00Z","v":96518,"vw":20.381197},{"c":20.54,"h":20.565,"l":20.405,"n":1524,"o":20.5,"t":"2025-12-19T05:00:00Z","v":281480,"vw":20.481079},{"c":20.88,"h":20.91,"l":20.75,"n":912,"o":20.79,"t":"2025-12-22T05:00:00Z","v":109060,"vw":20.82036},{"c":20.88,"h":20.9,"l":20.725,"n":2380,"o":20.79,"t":"2025-12-23T05:00:00Z","v":292203,"vw":20.813536},{"c":20.97,"h":20.995,"l":20.85,"n":671,"o":20.94,"t":"2025-12-24T05:00:00Z","v":66224,"vw":20.941652},{"c":21.34,"h":21.36,"l":21.11,"n":861,"o":21.11,"t":"2025-12-26T05:00:00Z","v":146111,"vw":21.263161},{"c":20.9,"h":20.975,"l":20.86,"n":1606,"o":20.9,"t":"2025-12-29T05:00:00Z","v":232388,"vw":20.932553},{"c":21.13,"h":21.17,"l":21.07,"n":964,"o":21.12,"t":"2025-12-30T05:00:00Z","v":153833,"vw":21.126627},{"c":21.015,"h":21.055,"l":20.965,"n":963,"o":21.03,"t":"2025-12-31T05:00:00Z","v":140069,"vw":21.000953},{"c":21.57,"h":21.615,"l":21.435,"n":1318,"o":21.53,"t":"2026-01-02T05:00:00Z","v":224622,"vw":21.541351},{"c":21.97,"h":21.99,"l":21.65,"n":1564,"o":21.7,"t":"2026-01-05T05:00:00Z","v":290092,"vw":21.807817},{"c":22.45,"h":22.63,"l":22.425,"n":2256,"o":22.44,"t":"2026-01-06T05:00:00Z","v":302927,"vw":22.502638},{"c":22.09,"h":22.285,"l":22.085,"n":1552,"o":22.24,"t":"2026-01-07T05:00:00Z","v":202179,"vw":22.178121},{"c":22.09,"h":22.115,"l":21.89,"n":635,"o":21.93,"t":"2026-01-08T05:00:00Z","v":138059,"vw":22.02646},{"c":22.34,"h":22.36,"l":22.2,"n":1560,"o":22.22,"t":"2026-01-09T05:00:00Z","v":165677,"vw":22.315034},{"c":22.89,"h":22.89,"l":22.58,"n":1982,"o":22.66,"t":"2026-01-12T05:00:00Z","v":283500,"vw":22.706458},{"c":22.29,"h":22.45,"l":22.21,"n":2382,"o":22.45,"t":"2026-01-13T05:00:00Z","v":258342,"vw":22.329803},{"c":22,"h":22.07,"l":21.9113,"n":1589,"o":22.07,"t":"2026-01-14T05:00:00Z","v":256194,"vw":21.972002},{"c":22.34,"h":22.43,"l":22.22,"n":2150,"o":22.3,"t":"2026-01-15T05:00:00Z","v":207757,"vw":22.339415},{"c":21.84,"h":22.09,"l":21.795,"n":2512,"o":22.09,"t":"2026-01-16T05:00:00Z","v":268288,"vw":21.8815},{"c":21.74,"h":21.9168,"l":21.715,"n":1252,"o":21.83,"t":"2026-01-20T05:00:00Z","v":207251,"vw":21.843451},{"c":22.04,"h":22.1,"l":21.88,"n":1020,"o":21.98,"t":"2026-01-21T05:00:00Z","v":134785,"vw":22.039469},{"c":21.96,"h":22.09,"l":21.87,"n":1138,"o":21.87,"t":"2026-01-22T05:00:00Z","v":141285,"vw":21.988027},{"c":21.86,"h":21.91,"l":21.6,"n":706,"o":21.67,"t":"2026-01-23T05:00:00Z","v":107622,"vw":21.719081},{"c":21.96,"h":22.032,"l":21.86,"n":748,"o":21.89,"t":"2026-01-26T05:00:00Z","v":131062,"vw":21.968696},{"c":22.05,"h":22.076,"l":21.84,"n":1006,"o":21.92,"t":"2026-01-27T05:00:00Z","v":105333,"vw":21.932264},{"c":21.89,"h":21.96,"l":21.755,"n":1060,"o":21.93,"t":"2026-01-28T05:00:00Z","v":142460,"vw":21.851483},{"c":22.31,"h":22.52,"l":21.995,"n":2869,"o":22.41,"t":"2026-01-29T05:00:00Z","v":401994,"vw":22.282229},{"c":21.63,"h":21.94,"l":21.5201,"n":2292,"o":21.86,"t":"2026-01-30T05:00:00Z","v":315517,"vw":21.740076},{"c":21.14,"h":21.2575,"l":21.09,"n":2109,"o":21.14,"t":"2026-02-02T05:00:00Z","v":349390,"vw":21.176683},{"c":21.36,"h":21.5251,"l":21.22,"n":1159,"o":21.44,"t":"2026-02-03T05:00:00Z","v":197969,"vw":21.377444},{"c":21.68,"h":21.94,"l":21.5703,"n":1506,"o":21.81,"t":"2026-02-04T05:00:00Z","v":249275,"vw":21.771183},{"c":21.31,"h":21.63,"l":21.285,"n":1284,"o":21.51,"t":"2026-02-05T05:00:00Z","v":139575,"vw":21.461888},{"c":21.91,"h":21.945,"l":21.6085,"n":654,"o":21.64,"t":"2026-02-06T05:00:00Z","v":80492,"vw":21.802715},{"c":22.43,"h":22.495,"l":22.06,"n":1450,"o":22.06,"t":"2026-02-09T05:00:00Z","v":176780,"vw":22.35214},{"c":22.35,"h":22.4202,"l":22.3,"n":652,"o":22.31,"t":"2026-02-10T05:00:00Z","v":80558,"vw":22.353328},{"c":22.335,"h":22.35,"l":22.07,"n":785,"o":22.17,"t":"2026-02-11T05:00:00Z","v":106794,"vw":22.184154},{"c":22.1,"h":22.4201,"l":21.99,"n":1439,"o":22.39,"t":"2026-02-12T05:00:00Z","v":161429,"vw":22.160284},{"c":21.85,"h":21.9,"l":21.66,"n":647,"o":21.78,"t":"2026-02-13T05:00:00Z","v":77853,"vw":21.823243},{"c":22.1,"h":22.155,"l":21.87,"n":452,"o":21.91,"t":"2026-02-17T05:00:00Z","v":51470,"vw":22.024246},{"c":22.31,"h":22.42,"l":22.21,"n":638,"o":22.26,"t":"2026-02-18T05:00:00Z","v":61775,"vw":22.33373},{"c":22.14,"h":22.165,"l":21.89,"n":1066,"o":22.15,"t":"2026-02-19T05:00:00Z","v":96750,"vw":22.056619},{"c":22.4,"h":22.44,"l":21.67,"n":1026,"o":21.72,"t":"2026-02-20T05:00:00Z","v":112470,"vw":22.159746},{"c":22.285,"h":22.61,"l":22.2714,"n":884,"o":22.44,"t":"2026-02-23T05:00:00Z","v":172831,"vw":22.361391},{"c":22.443,"h":22.49,"l":22.24,"n":659,"o":22.259,"t":"2026-02-24T05:00:00Z","v":107532,"vw":22.413394},{"c":23,"h":23.035,"l":22.71,"n":980,"o":22.71,"t":"2026-02-25T05:00:00Z","v":132292,"vw":22.892503},{"c":22.49,"h":22.83,"l":22.312,"n":1069,"o":22.83,"t":"2026-02-26T05:00:00Z","v":182511,"vw":22.589063},{"c":22.39,"h":22.57,"l":22.32,"n":587,"o":22.34,"t":"2026-02-27T05:00:00Z","v":97319,"vw":22.414436},{"c":22.39,"h":22.485,"l":22.14,"n":661,"o":22.22,"t":"2026-03-02T05:00:00Z","v":124948,"vw":22.317595},{"c":21.04,"h":21.16,"l":20.39,"n":3878,"o":21.12,"t":"2026-03-03T05:00:00Z","v":556801,"vw":20.818069},{"c":21.38,"h":21.43,"l":21.17,"n":899,"o":21.27,"t":"2026-03-04T05:00:00Z","v":187272,"vw":21.293883},{"c":21.15,"h":21.5,"l":20.875,"n":1641,"o":21.36,"t":"2026-03-05T05:00:00Z","v":223223,"vw":21.202505},{"c":21.06,"h":21.255,"l":20.92,"n":536,"o":21.05,"t":"2026-03-06T05:00:00Z","v":80335,"vw":21.076784},{"c":21.54,"h":21.54,"l":20.79,"n":926,"o":20.79,"t":"2026-03-09T04:00:00Z","v":134878,"vw":21.102109},{"c":21.77,"h":22.19,"l":21.69,"n":1104,"o":21.86,"t":"2026-03-10T04:00:00Z","v":126349,"vw":21.959448},{"c":22.1,"h":22.21,"l":21.945,"n":617,"o":22.03,"t":"2026-03-11T04:00:00Z","v":77985,"vw":22.091547},{"c":21.68,"h":21.95,"l":21.6135,"n":637,"o":21.915,"t":"2026-03-12T04:00:00Z","v":65896,"vw":21.73737},{"c":21.59,"h":22.05,"l":21.51,"n":633,"o":22,"t":"2026-03-13T04:00:00Z","v":101967,"vw":21.700661},{"c":21.71,"h":21.82,"l":21.6,"n":621,"o":21.7096,"t":"2026-03-16T04:00:00Z","v":111644,"vw":21.701469},{"c":21.59,"h":21.76,"l":21.55,"n":742,"o":21.6,"t":"2026-03-17T04:00:00Z","v":167418,"vw":21.610717},{"c":21.06,"h":21.49,"l":21.05,"n":1393,"o":21.27,"t":"2026-03-18T04:00:00Z","v":228231,"vw":21.198172},{"c":20.97,"h":21.095,"l":20.6002,"n":847,"o":20.9,"t":"2026-03-19T04:00:00Z","v":97570,"vw":20.856748},{"c":20.19,"h":20.86,"l":20.02,"n":1026,"o":20.86,"t":"2026-03-20T04:00:00Z","v":152960,"vw":20.237691},{"c":19.82,"h":20.22,"l":19.68,"n":2684,"o":20.09,"t":"2026-03-23T04:00:00Z","v":301691,"vw":19.970581},{"c":19.57,"h":19.74,"l":19.43,"n":1756,"o":19.56,"t":"2026-03-24T04:00:00Z","v":196375,"vw":19.570621},{"c":20.36,"h":20.4,"l":20.21,"n":906,"o":20.25,"t":"2026-03-25T04:00:00Z","v":116944,"vw":20.314145},{"c":19.4,"h":19.81,"l":19.4,"n":899,"o":19.67,"t":"2026-03-26T04:00:00Z","v":107308,"vw":19.58198},{"c":19.51,"h":19.715,"l":19.46,"n":941,"o":19.65,"t":"2026-03-27T04:00:00Z","v":82082,"vw":19.588642},{"c":19.72,"h":19.83,"l":19.575,"n":872,"o":19.73,"t":"2026-03-30T04:00:00Z","v":172658,"vw":19.666052},{"c":20.25,"h":20.32,"l":19.695,"n":1621,"o":19.75,"t":"2026-03-31T04:00:00Z","v":114772,"vw":19.93308},{"c":20.4,"h":20.58,"l":20.25,"n":1375,"o":20.26,"t":"2026-04-01T04:00:00Z","v":139912,"vw":20.412076},{"c":20.18,"h":20.29,"l":19.8086,"n":1022,"o":19.86,"t":"2026-04-02T04:00:00Z","v":107635,"vw":20.097173},{"c":19.87,"h":20,"l":19.7999,"n":632,"o":19.95,"t":"2026-04-06T04:00:00Z","v":67139,"vw":19.884871},{"c":19.75,"h":19.82,"l":19.54,"n":463,"o":19.75,"t":"2026-04-07T04:00:00Z","v":60965,"vw":19.633491},{"c":21.36,"h":21.48,"l":21.1701,"n":1849,"o":21.44,"t":"2026-04-08T04:00:00Z","v":253478,"vw":21.340496},{"c":21.2,"h":21.22,"l":20.88,"n":1447,"o":21.01,"t":"2026-04-09T04:00:00Z","v":205153,"vw":21.125269},{"c":21.7,"h":21.84,"l":21.61,"n":701,"o":21.83,"t":"2026-04-10T04:00:00Z","v":82630,"vw":21.728538},{"c":22.1,"h":22.12,"l":21.69,"n":696,"o":21.69,"t":"2026-04-13T04:00:00Z","v":76336,"vw":21.941026},{"c":22.79,"h":22.8123,"l":22.45,"n":1094,"o":22.45,"t":"2026-04-14T04:00:00Z","v":132680,"vw":22.646907},{"c":22.45,"h":22.48,"l":22.28,"n":796,"o":22.28,"t":"2026-04-15T04:00:00Z","v":89711,"vw":22.372343},{"c":22.55,"h":22.76,"l":22.535,"n":913,"o":22.69,"t":"2026-04-16T04:00:00Z","v":139922,"vw":22.624356},{"c":22.93,"h":23.1421,"l":22.72,"n":1666,"o":22.72,"t":"2026-04-17T04:00:00Z","v":305263,"vw":22.984214},{"c":23.03,"h":23.08,"l":22.77,"n":1014,"o":22.77,"t":"2026-04-20T04:00:00Z","v":231101,"vw":23.002669},{"c":22.52,"h":22.955,"l":22.52,"n":1032,"o":22.92,"t":"2026-04-21T04:00:00Z","v":131365,"vw":22.735922},{"c":23.24,"h":23.285,"l":23.08,"n":961,"o":23.08,"t":"2026-04-22T04:00:00Z","v":115108,"vw":23.203101},{"c":23.14,"h":23.33,"l":22.95,"n":969,"o":23.14,"t":"2026-04-23T04:00:00Z","v":125341,"vw":23.216969},{"c":23.05,"h":23.07,"l":22.9,"n":926,"o":23.01,"t":"2026-04-24T04:00:00Z","v":129963,"vw":23.018971},{"c":22.86,"h":22.97,"l":22.83,"n":381,"o":22.97,"t":"2026-04-27T04:00:00Z","v":24397,"vw":22.889424},{"c":22.71,"h":22.7383,"l":22.62,"n":350,"o":22.71,"t":"2026-04-28T04:00:00Z","v":35611,"vw":22.67836},{"c":22.92,"h":23.08,"l":22.87,"n":724,"o":23.08,"t":"2026-04-29T04:00:00Z","v":64172,"vw":22.970832},{"c":23.66,"h":23.685,"l":23.25,"n":790,"o":23.25,"t":"2026-04-30T04:00:00Z","v":105926,"vw":23.537162},{"c":23.72,"h":24.01,"l":23.62,"n":880,"o":23.66,"t":"2026-05-01T04:00:00Z","v":76121,"vw":23.83517},{"c":23.41,"h":23.87,"l":23.275,"n":690,"o":23.87,"t":"2026-05-04T04:00:00Z","v":64411,"vw":23.528013},{"c":23.64,"h":23.6999,"l":23.5,"n":490,"o":23.5,"t":"2026-05-05T04:00:00Z","v":71499,"vw":23.582458},{"c":24.54,"h":24.56,"l":24.13,"n":1582,"o":24.13,"t":"2026-05-06T04:00:00Z","v":149827,"vw":24.3784},{"c":23.96,"h":24.3999,"l":23.91,"n":1025,"o":24.39,"t":"2026-05-07T04:00:00Z","v":98048,"vw":24.154138},{"c":24.13,"h":24.28,"l":24.09,"n":884,"o":24.14,"t":"2026-05-08T04:00:00Z","v":114407,"vw":24.1898},{"c":25.2,"h":25.32,"l":24.98,"n":1340,"o":25,"t":"2026-05-11T04:00:00Z","v":177333,"vw":25.153501},{"c":25.01,"h":25.03,"l":24.714,"n":852,"o":25.02,"t":"2026-05-12T04:00:00Z","v":90550,"vw":24.898645},{"c":25.75,"h":25.81,"l":25.3589,"n":1886,"o":25.36,"t":"2026-05-13T04:00:00Z","v":288788,"vw":25.709143},{"c":24.65,"h":24.745,"l":24.41,"n":1458,"o":24.59,"t":"2026-05-14T04:00:00Z","v":138734,"vw":24.598804},{"c":23.74,"h":23.92,"l":23.68,"n":1268,"o":23.92,"t":"2026-05-15T04:00:00Z","v":335451,"vw":23.791678},{"c":23.54,"h":23.81,"l":23.43,"n":746,"o":23.81,"t":"2026-05-18T04:00:00Z","v":79425,"vw":23.62121},{"c":23.35,"h":23.46,"l":23.155,"n":846,"o":23.34,"t":"2026-05-19T04:00:00Z","v":115860,"vw":23.337963},{"c":23.81,"h":23.88,"l":23.55,"n":611,"o":23.6,"t":"2026-05-20T04:00:00Z","v":69944,"vw":23.724414},{"c":23.49,"h":23.5,"l":23.05,"n":907,"o":23.13,"t":"2026-05-21T04:00:00Z","v":133935,"vw":23.229844},{"c":23.59,"h":23.63,"l":23.42,"n":458,"o":23.46,"t":"2026-05-22T04:00:00Z","v":77101,"vw":23.512034},{"c":24.56,"h":24.65,"l":24.47,"n":908,"o":24.54,"t":"2026-05-26T04:00:00Z","v":143304,"vw":24.570763},{"c":24.33,"h":24.41,"l":24.22,"n":431,"o":24.31,"t":"2026-05-27T04:00:00Z","v":63833,"vw":24.31607},{"c":24.37,"h":24.51,"l":24.24,"n":427,"o":24.24,"t":"2026-05-28T04:00:00Z","v":63416,"vw":24.412038},{"c":24.38,"h":24.515,"l":24.27,"n":538,"o":24.39,"t":"2026-05-29T04:00:00Z","v":105733,"vw":24.391073},{"c":23.68,"h":23.84,"l":23.53,"n":649,"o":23.54,"t":"2026-06-01T04:00:00Z","v":84089,"vw":23.691877},{"c":24.66,"h":24.74,"l":24.51,"n":717,"o":24.6,"t":"2026-06-02T04:00:00Z","v":129765,"vw":24.644599},{"c":24.63,"h":24.81,"l":24.56,"n":589,"o":24.81,"t":"2026-06-03T04:00:00Z","v":99116,"vw":24.62269},{"c":24.34,"h":24.48,"l":24.25,"n":378,"o":24.48,"t":"2026-06-04T04:00:00Z","v":42516,"vw":24.36854},{"c":22.84,"h":23.46,"l":22.73,"n":1177,"o":23.46,"t":"2026-06-05T04:00:00Z","v":239736,"vw":23.125681},{"c":22.4,"h":22.56,"l":22.37,"n":689,"o":22.56,"t":"2026-06-08T04:00:00Z","v":107893,"vw":22.468626},{"c":22.98,"h":23.43,"l":22.52,"n":1167,"o":23.18,"t":"2026-06-09T04:00:00Z","v":175405,"vw":22.987517},{"c":22.58,"h":22.92,"l":22.545,"n":751,"o":22.85,"t":"2026-06-10T04:00:00Z","v":93893,"vw":22.776803},{"c":23.05,"h":23.07,"l":22.43,"n":785,"o":22.43,"t":"2026-06-11T04:00:00Z","v":110591,"vw":22.627662},{"c":23.4,"h":23.54,"l":23.33,"n":613,"o":23.42,"t":"2026-06-12T04:00:00Z","v":97625,"vw":23.422582},{"c":24.51,"h":24.61,"l":24.34,"n":1223,"o":24.34,"t":"2026-06-15T04:00:00Z","v":170614,"vw":24.501971},{"c":24.26,"h":24.46,"l":24.24,"n":416,"o":24.37,"t":"2026-06-16T04:00:00Z","v":41955,"vw":24.346392},{"c":24.24,"h":24.72,"l":24.15,"n":567,"o":24.58,"t":"2026-06-17T04:00:00Z","v":59508,"vw":24.601819},{"c":24.75,"h":24.93,"l":24.7,"n":617,"o":24.93,"t":"2026-06-18T04:00:00Z","v":99767,"vw":24.784483},{"c":26,"h":26.1,"l":25.78,"n":1419,"o":25.78,"t":"2026-06-22T04:00:00Z","v":187499,"vw":25.972951},{"c":24.2,"h":24.53,"l":24.2,"n":609,"o":24.33,"t":"2026-06-23T04:00:00Z","v":151486,"vw":24.298417},{"c":23.94,"h":24.08,"l":23.83,"n":496,"o":24.08,"t":"2026-06-24T04:00:00Z","v":57939,"vw":24.009769},{"c":25.06,"h":25.32,"l":24.8801,"n":906,"o":25,"t":"2026-06-25T04:00:00Z","v":121412,"vw":25.007718},{"c":23.96,"h":24.07,"l":23.65,"n":841,"o":23.99,"t":"2026-06-26T04:00:00Z","v":130285,"vw":23.786018},{"c":24.425,"h":24.4399,"l":24.01,"n":523,"o":24.18,"t":"2026-06-29T04:00:00Z","v":37714,"vw":24.238701},{"c":24.97,"h":25.01,"l":24.75,"n":436,"o":24.87,"t":"2026-06-30T04:00:00Z","v":35186,"vw":24.918165},{"c":24.55,"h":24.72,"l":24.4,"n":391,"o":24.53,"t":"2026-07-01T04:00:00Z","v":62627,"vw":24.608228},{"c":22.92,"h":23.45,"l":22.72,"n":1026,"o":23.3,"t":"2026-07-02T04:00:00Z","v":106442,"vw":23.018893},{"c":23.49,"h":23.49,"l":23.2,"n":406,"o":23.2,"t":"2026-07-06T04:00:00Z","v":51776,"vw":23.371227},{"c":22.93,"h":23.07,"l":22.76,"n":551,"o":23,"t":"2026-07-07T04:00:00Z","v":61949,"vw":22.912413},{"c":22.4976,"h":22.5599,"l":22.2501,"n":643,"o":22.4,"t":"2026-07-08T04:00:00Z","v":103380,"vw":22.422504},{"c":23.86,"h":23.9,"l":23.65,"n":505,"o":23.65,"t":"2026-07-09T04:00:00Z","v":92786,"vw":23.833169},{"c":23.2,"h":23.24,"l":23.04,"n":492,"o":23.24,"t":"2026-07-10T04:00:00Z","v":70332,"vw":23.169533},{"c":22.05,"h":22.24,"l":22.015,"n":992,"o":22.24,"t":"2026-07-13T04:00:00Z","v":151455,"vw":22.106685},{"c":23.27,"h":23.36,"l":23.13,"n":654,"o":23.17,"t":"2026-07-14T04:00:00Z","v":79670,"vw":23.198634},{"c":23.2,"h":23.42,"l":23.055,"n":488,"o":23.42,"t":"2026-07-15T04:00:00Z","v":71038,"vw":23.248404},{"c":22.07,"h":22.43,"l":22.04,"n":952,"o":22.43,"t":"2026-07-16T04:00:00Z","v":180396,"vw":22.103897},{"c":20.89,"h":20.95,"l":20.58,"n":1806,"o":20.73,"t":"2026-07-17T04:00:00Z","v":391548,"vw":20.801317},{"c":21.37,"h":21.5812,"l":21.32,"n":1279,"o":21.38,"t":"2026-07-20T04:00:00Z","v":209165,"vw":21.490196},{"c":22.64,"h":22.645,"l":22.4401,"n":1690,"o":22.5,"t":"2026-07-21T04:00:00Z","v":459117,"vw":22.547323},{"c":22.545,"h":22.59,"l":22.38,"n":881,"o":22.38,"t":"2026-07-22T04:00:00Z","v":173256,"vw":22.493615},{"c":22.305,"h":22.53,"l":22.2699,"n":466,"o":22.41,"t":"2026-07-23T04:00:00Z","v":65194,"vw":22.393929},{"c":21.77,"h":21.9875,"l":21.7337,"n":853,"o":21.89,"t":"2026-07-24T04:00:00Z","v":117035,"vw":21.871191},{"c":22.29,"h":22.35,"l":22.15,"n":837,"o":22.3,"t":"2026-07-27T04:00:00Z","v":202438,"vw":22.250073},{"c":21.22,"h":21.29,"l":21.0698,"n":971,"o":21.28,"t":"2026-07-28T04:00:00Z","v":143479,"vw":21.203829},{"c":21.16,"h":21.58,"l":21.13,"n":843,"o":21.26,"t":"2026-07-29T04:00:00Z","v":208522,"vw":21.29222},{"c":21.65,"h":21.72,"l":21.18,"n":1346,"o":21.19,"t":"2026-07-30T04:00:00Z","v":207288,"vw":21.533478},{"c":21.53,"h":21.63,"l":21.34,"n":1254,"o":21.55,"t":"2026-07-31T04:00:00Z","v":154556,"vw":21.487604},{"c":21.18,"h":21.205,"l":20.935,"n":2649,"o":21.05,"t":"2026-08-03T04:00:00Z","v":397972,"vw":21.144616},{"c":21.71,"h":21.72,"l":21.36,"n":1062,"o":21.4,"t":"2026-08-04T04:00:00Z","v":276001,"vw":21.543496},{"c":21.9,"h":22.13,"l":21.9,"n":1073,"o":22.1,"t":"2026-08-05T04:00:00Z","v":147638,"vw":22.025314},{"c":22.15,"h":22.2292,"l":22.07,"n":686,"o":22.08,"t":"2026-08-06T04:00:00Z","v":96462,"vw":22.125171},{"c":22.68,"h":22.68,"l":22.57,"n":499,"o":22.65,"t":"2026-08-07T04:00:00Z","v":87411,"vw":22.623405},{"c":22.48,"h":22.54,"l":22.45,"n":453,"o":22.54,"t":"2026-08-10T04:00:00Z","v":45559,"vw":22.475507},{"c":22.12,"h":22.2679,"l":22.09,"n":484,"o":22.26,"t":"2026-08-11T04:00:00Z","v":50113,"vw":22.15276},{"c":22.53,"h":22.62,"l":22.495,"n":470,"o":22.6,"t":"2026-08-12T04:00:00Z","v":48715,"vw":22.57016},{"c":22.21,"h":22.3515,"l":22.21,"n":334,"o":22.2601,"t":"2026-08-13T04:00:00Z","v":61604,"vw":22.270431},{"c":22.16,"h":22.2408,"l":22.13,"n":198,"o":22.23,"t":"2026-08-14T04:00:00Z","v":22071,"vw":22.21171},{"c":22.72,"h":22.8393,"l":22.7,"n":465,"o":22.73,"t":"2026-08-17T04:00:00Z","v":61512,"vw":22.781685},{"c":22.385,"h":22.6,"l":22.35,"n":293,"o":22.6,"t":"2026-08-18T04:00:00Z","v":34976,"vw":22.431673},{"c":21.55,"h":21.69,"l":21.4551,"n":669,"o":21.69,"t":"2026-08-19T04:00:00Z","v":95785,"vw":21.565842},{"c":21.54,"h":21.56,"l":21.4,"n":310,"o":21.44,"t":"2026-08-20T04:00:00Z","v":49301,"vw":21.461948},{"c":21.8,"h":21.86,"l":21.72,"n":276,"o":21.83,"t":"2026-08-21T04:00:00Z","v":29990,"vw":21.813178},{"c":21.11,"h":21.37,"l":21.1099,"n":584,"o":21.37,"t":"2026-08-24T04:00:00Z","v":105691,"vw":21.160485},{"c":21.3,"h":21.36,"l":21.2,"n":194,"o":21.36,"t":"2026-08-25T04:00:00Z","v":26754,"vw":21.260181},{"c":21.48,"h":21.555,"l":21.48,"n":203,"o":21.52,"t":"2026-08-26T04:00:00Z","v":39190,"vw":21.50644},{"c":21.89,"h":22,"l":21.75,"n":460,"o":21.87,"t":"2026-08-27T04:00:00Z","v":76418,"vw":21.908386},{"c":21.54,"h":21.83,"l":21.505,"n":257,"o":21.77,"t":"2026-08-28T04:00:00Z","v":37716,"vw":21.652085},{"c":21.6166,"h":21.74,"l":21.615,"n":241,"o":21.74,"t":"2026-08-31T04:00:00Z","v":40447,"vw":21.686595},{"c":21.46,"h":21.62,"l":21.39,"n":211,"o":21.62,"t":"2026-09-01T04:00:00Z","v":24635,"vw":21.525249},{"c":21.17,"h":21.26,"l":21.152,"n":217,"o":21.26,"t":"2026-09-02T04:00:00Z","v":20394,"vw":21.19602},{"c":21.295,"h":21.35,"l":21.116,"n":288,"o":21.15,"t":"2026-09-03T04:00:00Z","v":29117,"vw":21.246899},{"c":21.42,"h":21.438,"l":21.24,"n":143,"o":21.24,"t":"2026-09-04T04:00:00Z","v":21493,"vw":21.386153},{"c":21.3028,"h":21.3999,"l":21.26,"n":167,"o":21.34,"t":"2026-09-08T04:00:00Z","v":23284,"vw":21.326551},{"c":21.251,"h":21.3962,"l":21.251,"n":177,"o":21.33,"t":"2026-09-09T04:00:00Z","v":30640,"vw":21.302809},{"c":20.76,"h":20.98,"l":20.73,"n":236,"o":20.98,"t":"2026-09-10T04:00:00Z","v":26844,"vw":20.836011},{"c":20.76,"h":20.91,"l":20.72,"n":200,"o":20.87,"t":"2026-09-11T04:00:00Z","v":25467,"vw":20.800842},{"c":20.5148,"h":20.5732,"l":20.38,"n":217,"o":20.41,"t":"2026-09-14T04:00:00Z","v":26646,"vw":20.44906},{"c":20.2195,"h":20.4,"l":20.18,"n":244,"o":20.4,"t":"2026-09-15T04:00:00Z","v":22401,"vw":20.269958},{"c":20.2696,"h":20.57,"l":20.21,"n":142,"o":20.57,"t":"2026-09-16T04:00:00Z","v":70874,"vw":20.485889},{"c":20.43,"h":20.5399,"l":20.4294,"n":152,"o":20.49,"t":"2026-09-17T04:00:00Z","v":23457,"vw":20.492212},{"c":20.83,"h":20.86,"l":20.69,"n":125,"o":20.86,"t":"2026-09-18T04:00:00Z","v":10818,"vw":20.792036},{"c":21.44,"h":21.48,"l":21.1701,"n":309,"o":21.28,"t":"2026-09-21T04:00:00Z","v":76545,"vw":21.301955},{"c":21.27,"h":21.325,"l":21.14,"n":122,"o":21.245,"t":"2026-09-22T04:00:00Z","v":15464,"vw":21.236365},{"c":20.53,"h":20.73,"l":20.52,"n":317,"o":20.73,"t":"2026-09-23T04:00:00Z","v":41734,"vw":20.609109},{"c":20.03,"h":20.25,"l":19.9389,"n":457,"o":20.25,"t":"2026-09-24T04:00:00Z","v":49279,"vw":20.044873},{"c":19.92,"h":19.94,"l":19.78,"n":330,"o":19.94,"t":"2026-09-25T04:00:00Z","v":47209,"vw":19.862056},{"c":19.19,"h":19.25,"l":19.01,"n":585,"o":19.25,"t":"2026-09-28T04:00:00Z","v":105100,"vw":19.126587},{"c":19.39,"h":19.39,"l":19.2,"n":172,"o":19.32,"t":"2026-09-29T04:00:00Z","v":21786,"vw":19.291223},{"c":19.41,"h":19.515,"l":19.35,"n":196,"o":19.51,"t":"2026-09-30T04:00:00Z","v":23039,"vw":19.461786},{"c":19.44,"h":19.4799,"l":19.17,"n":371,"o":19.2,"t":"2026-10-01T04:00:00Z","v":101844,"vw":19.327509},{"c":19.19,"h":19.31,"l":19.115,"n":194,"o":19.15,"t":"2026-10-02T04:00:00Z","v":19143,"vw":19.213265},{"c":19.33,"h":19.42,"l":19.18,"n":312,"o":19.18,"t":"2026-10-05T04:00:00Z","v":44502,"vw":19.372016},{"c":19.34,"h":19.4,"l":19.2861,"n":208,"o":19.36,"t":"2026-10-06T04:00:00Z","v":34755,"vw":19.362798},{"c":19.12,"h":19.27,"l":19,"n":174,"o":19,"t":"2026-10-07T04:00:00Z","v":21260,"vw":19.088027},{"c":18.7256,"h":18.91,"l":18.7,"n":366,"o":18.83,"t":"2026-10-08T04:00:00Z","v":43617,"vw":18.79935},{"c":19.01,"h":19.09,"l":18.96,"n":168,"o":18.96,"t":"2026-10-09T04:00:00Z","v":21545,"vw":19.027192},{"c":18.79,"h":18.86,"l":18.7205,"n":177,"o":18.86,"t":"2026-10-12T04:00:00Z","v":18678,"vw":18.766741},{"c":18.71,"h":18.76,"l":18.61,"n":187,"o":18.7,"t":"2026-10-13T04:00:00Z","v":20269,"vw":18.680329},{"c":17.89,"h":18.13,"l":17.83,"n":568,"o":18.12,"t":"2026-10-14T04:00:00Z","v":103158,"vw":17.967203},{"c":18,"h":18,"l":17.6825,"n":314,"o":17.78,"t":"2026-10-15T04:00:00Z","v":62719,"vw":17.80399},{"c":17.53,"h":17.8,"l":17.511,"n":345,"o":17.8,"t":"2026-10-16T04:00:00Z","v":84449,"vw":17.652472},{"c":17.7349,"h":17.85,"l":17.7,"n":191,"o":17.82,"t":"2026-10-19T04:00:00Z","v":40714,"vw":17.744332},{"c":17.68,"h":17.7718,"l":17.6501,"n":258,"o":17.69,"t":"2026-10-20T04:00:00Z","v":24135,"vw":17.696033},{"c":17.46,"h":17.55,"l":17.33,"n":357,"o":17.55,"t":"2026-10-21T04:00:00Z","v":54465,"vw":17.417161},{"c":16.79,"h":16.95,"l":16.74,"n":746,"o":16.93,"t":"2026-10-22T04:00:00Z","v":73560,"vw":16.830245}],"volatilityBars":[{"c":21.1001,"h":21.1001,"l":21.1001,"n":1,"o":21.1001,"t":"2026-09-22T11:00:00Z","v":160,"vw":21.1001},{"c":21.275,"h":21.2964,"l":21.215,"n":9,"o":21.245,"t":"2026-09-22T13:30:00Z","v":1612,"vw":21.241985},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-22T13:45:00Z","v":500,"vw":21.3},{"c":21.2386,"h":21.255,"l":21.2386,"n":2,"o":21.255,"t":"2026-09-22T14:00:00Z","v":750,"vw":21.249533},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-09-22T16:00:00Z","v":100,"vw":21.18},{"c":21.15,"h":21.17,"l":21.1413,"n":3,"o":21.17,"t":"2026-09-22T16:15:00Z","v":1222,"vw":21.151849},{"c":21.1411,"h":21.17,"l":21.1411,"n":3,"o":21.17,"t":"2026-09-22T16:45:00Z","v":760,"vw":21.150861},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-09-22T17:00:00Z","v":500,"vw":21.14},{"c":21.2136,"h":21.2136,"l":21.2136,"n":1,"o":21.2136,"t":"2026-09-22T17:15:00Z","v":100,"vw":21.2136},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-09-22T17:45:00Z","v":5500,"vw":21.25},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-22T18:15:00Z","v":100,"vw":21.3},{"c":21.25,"h":21.325,"l":21.25,"n":20,"o":21.29,"t":"2026-09-22T19:45:00Z","v":2735,"vw":21.268108},{"c":21.27,"h":21.27,"l":21.27,"n":3,"o":21.27,"t":"2026-09-22T20:00:00Z","v":303,"vw":21.27},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-22T20:45:00Z","v":300,"vw":21.3},{"c":20.7135,"h":20.73,"l":20.7,"n":14,"o":20.73,"t":"2026-09-23T13:30:00Z","v":1334,"vw":20.717272},{"c":20.63,"h":20.63,"l":20.6,"n":10,"o":20.6,"t":"2026-09-23T13:45:00Z","v":615,"vw":20.62},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-09-23T14:00:00Z","v":150,"vw":20.65},{"c":20.6,"h":20.6,"l":20.6,"n":7,"o":20.6,"t":"2026-09-23T14:15:00Z","v":1009,"vw":20.6},{"c":20.6,"h":20.6,"l":20.55,"n":31,"o":20.6,"t":"2026-09-23T14:45:00Z","v":4095,"vw":20.598732},{"c":20.57,"h":20.57,"l":20.57,"n":3,"o":20.57,"t":"2026-09-23T15:00:00Z","v":749,"vw":20.57},{"c":20.61,"h":20.62,"l":20.61,"n":3,"o":20.62,"t":"2026-09-23T15:15:00Z","v":251,"vw":20.616},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-09-23T15:30:00Z","v":110,"vw":20.57},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-09-23T16:15:00Z","v":800,"vw":20.6},{"c":20.57,"h":20.605,"l":20.57,"n":5,"o":20.605,"t":"2026-09-23T16:30:00Z","v":725,"vw":20.595},{"c":20.57,"h":20.57,"l":20.57,"n":4,"o":20.57,"t":"2026-09-23T16:45:00Z","v":485,"vw":20.57},{"c":20.535,"h":20.535,"l":20.52,"n":5,"o":20.52,"t":"2026-09-23T17:00:00Z","v":389,"vw":20.529},{"c":20.56,"h":20.56,"l":20.54,"n":8,"o":20.56,"t":"2026-09-23T17:30:00Z","v":961,"vw":20.545903},{"c":20.595,"h":20.595,"l":20.595,"n":9,"o":20.595,"t":"2026-09-23T17:45:00Z","v":818,"vw":20.595},{"c":20.595,"h":20.65,"l":20.595,"n":17,"o":20.65,"t":"2026-09-23T18:00:00Z","v":21511,"vw":20.62493},{"c":20.54,"h":20.59,"l":20.54,"n":11,"o":20.56,"t":"2026-09-23T18:30:00Z","v":1220,"vw":20.560142},{"c":20.53,"h":20.53,"l":20.53,"n":1,"o":20.53,"t":"2026-09-23T18:45:00Z","v":734,"vw":20.53},{"c":20.57,"h":20.58,"l":20.56,"n":3,"o":20.56,"t":"2026-09-23T19:00:00Z","v":446,"vw":20.568789},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-09-23T19:15:00Z","v":100,"vw":20.59},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-09-23T19:30:00Z","v":169,"vw":20.59},{"c":20.57,"h":20.578,"l":20.53,"n":36,"o":20.57,"t":"2026-09-23T19:45:00Z","v":2567,"vw":20.555427},{"c":20.53,"h":20.53,"l":20.53,"n":5,"o":20.53,"t":"2026-09-23T20:00:00Z","v":228,"vw":20.53},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-09-24T08:00:00Z","v":683,"vw":20.2},{"c":20.01,"h":20.19,"l":20.01,"n":5,"o":20.19,"t":"2026-09-24T11:00:00Z","v":1000,"vw":20.089084},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T11:30:00Z","v":1000,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-24T11:45:00Z","v":1000,"vw":20.5},{"c":20.21,"h":20.46,"l":20.21,"n":6,"o":20.46,"t":"2026-09-24T13:15:00Z","v":600,"vw":20.333457},{"c":20.03,"h":20.25,"l":20.03,"n":51,"o":20.25,"t":"2026-09-24T13:30:00Z","v":10710,"vw":20.126275},{"c":20.0595,"h":20.06,"l":20.002,"n":18,"o":20.03,"t":"2026-09-24T13:45:00Z","v":4113,"vw":20.032844},{"c":20.04,"h":20.0598,"l":20.035,"n":9,"o":20.035,"t":"2026-09-24T14:00:00Z","v":2779,"vw":20.048896},{"c":20.02,"h":20.0375,"l":20.02,"n":7,"o":20.025,"t":"2026-09-24T14:15:00Z","v":1210,"vw":20.021875},{"c":19.99,"h":20.015,"l":19.99,"n":20,"o":20,"t":"2026-09-24T14:30:00Z","v":2495,"vw":20.005217},{"c":19.999,"h":19.999,"l":19.99,"n":3,"o":19.99,"t":"2026-09-24T14:45:00Z","v":1000,"vw":19.9963},{"c":19.95,"h":19.964,"l":19.95,"n":3,"o":19.964,"t":"2026-09-24T15:00:00Z","v":2001,"vw":19.9535},{"c":19.96,"h":19.96,"l":19.95,"n":8,"o":19.95,"t":"2026-09-24T15:15:00Z","v":2503,"vw":19.951338},{"c":19.9389,"h":19.9599,"l":19.9389,"n":5,"o":19.9599,"t":"2026-09-24T15:30:00Z","v":2202,"vw":19.9579},{"c":19.98,"h":19.98,"l":19.9463,"n":18,"o":19.96,"t":"2026-09-24T15:45:00Z","v":812,"vw":19.958896},{"c":20,"h":20,"l":19.97,"n":5,"o":19.97,"t":"2026-09-24T16:00:00Z","v":2339,"vw":19.995855},{"c":20.073,"h":20.0799,"l":20.04,"n":3,"o":20.04,"t":"2026-09-24T16:15:00Z","v":650,"vw":20.054285},{"c":20.12,"h":20.12,"l":20.1,"n":6,"o":20.1,"t":"2026-09-24T16:30:00Z","v":965,"vw":20.11},{"c":20.11,"h":20.11,"l":20.11,"n":20,"o":20.11,"t":"2026-09-24T16:45:00Z","v":2000,"vw":20.11},{"c":20.06,"h":20.09,"l":20.06,"n":6,"o":20.09,"t":"2026-09-24T17:15:00Z","v":606,"vw":20.083127},{"c":20.0485,"h":20.0485,"l":20.0485,"n":1,"o":20.0485,"t":"2026-09-24T17:30:00Z","v":200,"vw":20.0485},{"c":20.02,"h":20.05,"l":20.02,"n":5,"o":20.05,"t":"2026-09-24T17:45:00Z","v":1679,"vw":20.021895},{"c":20.01,"h":20.01,"l":20.01,"n":4,"o":20.01,"t":"2026-09-24T18:00:00Z","v":270,"vw":20.01},{"c":20.05,"h":20.06,"l":19.9905,"n":4,"o":19.9905,"t":"2026-09-24T18:30:00Z","v":962,"vw":20.040821},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-09-24T19:00:00Z","v":1000,"vw":20.025},{"c":20.025,"h":20.05,"l":20,"n":6,"o":20.05,"t":"2026-09-24T19:15:00Z","v":630,"vw":20.034776},{"c":20.05,"h":20.06,"l":20.05,"n":2,"o":20.06,"t":"2026-09-24T19:30:00Z","v":328,"vw":20.056951},{"c":20.035,"h":20.04,"l":20.02,"n":4,"o":20.04,"t":"2026-09-24T19:45:00Z","v":305,"vw":20.031667},{"c":20.03,"h":20.03,"l":20.03,"n":3,"o":20.03,"t":"2026-09-24T20:00:00Z","v":147,"vw":20.03},{"c":20.02,"h":20.02,"l":20.02,"n":1,"o":20.02,"t":"2026-09-25T11:00:00Z","v":107,"vw":20.02},{"c":19.83,"h":19.94,"l":19.83,"n":33,"o":19.94,"t":"2026-09-25T13:30:00Z","v":9304,"vw":19.870868},{"c":19.86,"h":19.86,"l":19.85,"n":13,"o":19.855,"t":"2026-09-25T13:45:00Z","v":10427,"vw":19.857275},{"c":19.84,"h":19.86,"l":19.8065,"n":10,"o":19.83,"t":"2026-09-25T14:00:00Z","v":890,"vw":19.838272},{"c":19.78,"h":19.83,"l":19.78,"n":21,"o":19.83,"t":"2026-09-25T14:15:00Z","v":2753,"vw":19.78744},{"c":19.83,"h":19.83,"l":19.82,"n":8,"o":19.8276,"t":"2026-09-25T14:45:00Z","v":1886,"vw":19.823607},{"c":19.82,"h":19.854,"l":19.82,"n":9,"o":19.854,"t":"2026-09-25T15:00:00Z","v":1602,"vw":19.837236},{"c":19.7983,"h":19.8437,"l":19.7983,"n":4,"o":19.8437,"t":"2026-09-25T15:45:00Z","v":960,"vw":19.810247},{"c":19.92,"h":19.92,"l":19.84,"n":10,"o":19.84,"t":"2026-09-25T16:00:00Z","v":3123,"vw":19.890257},{"c":19.8941,"h":19.8941,"l":19.8941,"n":1,"o":19.8941,"t":"2026-09-25T16:15:00Z","v":2000,"vw":19.8941},{"c":19.86,"h":19.8901,"l":19.86,"n":11,"o":19.89,"t":"2026-09-25T16:30:00Z","v":761,"vw":19.88282},{"c":19.864,"h":19.9,"l":19.864,"n":5,"o":19.9,"t":"2026-09-25T16:45:00Z","v":716,"vw":19.89457},{"c":19.8601,"h":19.8601,"l":19.8601,"n":1,"o":19.8601,"t":"2026-09-25T17:00:00Z","v":100,"vw":19.8601},{"c":19.93,"h":19.93,"l":19.92,"n":5,"o":19.92,"t":"2026-09-25T17:15:00Z","v":502,"vw":19.927519},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-25T17:30:00Z","v":1003,"vw":19.9},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-09-25T17:45:00Z","v":1000,"vw":19.89},{"c":19.871,"h":19.8854,"l":19.871,"n":4,"o":19.8854,"t":"2026-09-25T18:15:00Z","v":1000,"vw":19.8782},{"c":19.88,"h":19.887,"l":19.88,"n":5,"o":19.88,"t":"2026-09-25T18:45:00Z","v":484,"vw":19.882},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-09-25T19:15:00Z","v":688,"vw":19.88},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-09-25T19:30:00Z","v":3602,"vw":19.86},{"c":19.8803,"h":19.89,"l":19.88,"n":5,"o":19.88,"t":"2026-09-25T19:45:00Z","v":415,"vw":19.882635},{"c":19.92,"h":19.92,"l":19.92,"n":6,"o":19.92,"t":"2026-09-25T20:00:00Z","v":113,"vw":19.92},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-25T21:45:00Z","v":300,"vw":20.32},{"c":19.28,"h":19.51,"l":19.2,"n":27,"o":19.51,"t":"2026-09-28T08:00:00Z","v":4660,"vw":19.355309},{"c":19.06,"h":19.07,"l":19.06,"n":6,"o":19.07,"t":"2026-09-28T08:15:00Z","v":1302,"vw":19.06232},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-28T10:30:00Z","v":100,"vw":19.28},{"c":19.28,"h":19.28,"l":19.25,"n":8,"o":19.28,"t":"2026-09-28T11:00:00Z","v":997,"vw":19.272114},{"c":19.13,"h":19.25,"l":19.12,"n":64,"o":19.25,"t":"2026-09-28T13:30:00Z","v":13726,"vw":19.148753},{"c":19.145,"h":19.16,"l":19.135,"n":23,"o":19.14,"t":"2026-09-28T13:45:00Z","v":3690,"vw":19.143013},{"c":19.12,"h":19.15,"l":19.12,"n":19,"o":19.15,"t":"2026-09-28T14:00:00Z","v":12944,"vw":19.14687},{"c":19.13,"h":19.15,"l":19.13,"n":5,"o":19.15,"t":"2026-09-28T14:15:00Z","v":745,"vw":19.140769},{"c":19.06,"h":19.13,"l":19.06,"n":31,"o":19.13,"t":"2026-09-28T14:30:00Z","v":4501,"vw":19.09318},{"c":19.03,"h":19.072,"l":19.01,"n":13,"o":19.072,"t":"2026-09-28T14:45:00Z","v":2669,"vw":19.030372},{"c":19.045,"h":19.045,"l":19.045,"n":3,"o":19.045,"t":"2026-09-28T15:00:00Z","v":129,"vw":19.045},{"c":19.07,"h":19.07,"l":19.0401,"n":11,"o":19.06,"t":"2026-09-28T15:15:00Z","v":1014,"vw":19.05776},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-09-28T15:30:00Z","v":1000,"vw":19.08},{"c":19.08,"h":19.08,"l":19.07,"n":4,"o":19.07,"t":"2026-09-28T15:45:00Z","v":494,"vw":19.0725},{"c":19.065,"h":19.085,"l":19.065,"n":8,"o":19.08,"t":"2026-09-28T16:00:00Z","v":970,"vw":19.079737},{"c":19.11,"h":19.11,"l":19.06,"n":22,"o":19.065,"t":"2026-09-28T16:15:00Z","v":10688,"vw":19.064812},{"c":19.15,"h":19.16,"l":19.15,"n":13,"o":19.16,"t":"2026-09-28T16:30:00Z","v":2532,"vw":19.154374},{"c":19.13,"h":19.13,"l":19.13,"n":7,"o":19.13,"t":"2026-09-28T16:45:00Z","v":454,"vw":19.13},{"c":19.18,"h":19.18,"l":19.16,"n":6,"o":19.16,"t":"2026-09-28T17:00:00Z","v":691,"vw":19.165},{"c":19.18,"h":19.19,"l":19.18,"n":8,"o":19.19,"t":"2026-09-28T17:15:00Z","v":468,"vw":19.1875},{"c":19.175,"h":19.175,"l":19.175,"n":3,"o":19.175,"t":"2026-09-28T17:30:00Z","v":3441,"vw":19.175},{"c":19.19,"h":19.19,"l":19.14,"n":35,"o":19.17,"t":"2026-09-28T18:00:00Z","v":2858,"vw":19.151721},{"c":19.15,"h":19.15,"l":19.15,"n":4,"o":19.15,"t":"2026-09-28T18:15:00Z","v":150,"vw":19.15},{"c":19.1691,"h":19.1699,"l":19.1691,"n":3,"o":19.1699,"t":"2026-09-28T18:45:00Z","v":3015,"vw":19.169367},{"c":19.16,"h":19.16,"l":19.15,"n":5,"o":19.15,"t":"2026-09-28T19:00:00Z","v":362,"vw":19.155},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-09-28T19:15:00Z","v":2007,"vw":19.17},{"c":19.21,"h":19.21,"l":19.2095,"n":7,"o":19.2095,"t":"2026-09-28T19:45:00Z","v":543,"vw":19.2097},{"c":19.19,"h":19.19,"l":19.19,"n":4,"o":19.19,"t":"2026-09-28T20:00:00Z","v":107,"vw":19.19},{"c":19.25,"h":19.3,"l":19.25,"n":9,"o":19.3,"t":"2026-09-28T20:30:00Z","v":21001,"vw":19.252381},{"c":19.25,"h":19.25,"l":19.23,"n":33,"o":19.23,"t":"2026-09-28T20:45:00Z","v":4000,"vw":19.245877},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-09-28T22:45:00Z","v":700,"vw":19.43},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-09-29T13:15:00Z","v":5000,"vw":19.34},{"c":19.29,"h":19.32,"l":19.2,"n":18,"o":19.32,"t":"2026-09-29T13:30:00Z","v":3436,"vw":19.287218},{"c":19.2449,"h":19.2449,"l":19.2449,"n":1,"o":19.2449,"t":"2026-09-29T13:45:00Z","v":300,"vw":19.2449},{"c":19.2605,"h":19.29,"l":19.26,"n":15,"o":19.29,"t":"2026-09-29T14:00:00Z","v":4349,"vw":19.27616},{"c":19.325,"h":19.325,"l":19.299,"n":5,"o":19.299,"t":"2026-09-29T14:15:00Z","v":1651,"vw":19.32207},{"c":19.33,"h":19.33,"l":19.3107,"n":7,"o":19.32,"t":"2026-09-29T14:30:00Z","v":446,"vw":19.318871},{"c":19.29,"h":19.32,"l":19.29,"n":9,"o":19.32,"t":"2026-09-29T14:45:00Z","v":2200,"vw":19.318188},{"c":19.3,"h":19.3,"l":19.3,"n":4,"o":19.3,"t":"2026-09-29T15:00:00Z","v":260,"vw":19.3},{"c":19.2495,"h":19.2495,"l":19.2495,"n":1,"o":19.2495,"t":"2026-09-29T16:00:00Z","v":100,"vw":19.2495},{"c":19.235,"h":19.235,"l":19.235,"n":1,"o":19.235,"t":"2026-09-29T16:15:00Z","v":500,"vw":19.235},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-29T16:30:00Z","v":100,"vw":19.25},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-09-29T17:00:00Z","v":200,"vw":19.23},{"c":19.2658,"h":19.2658,"l":19.2658,"n":1,"o":19.2658,"t":"2026-09-29T18:00:00Z","v":1153,"vw":19.2658},{"c":19.29,"h":19.29,"l":19.29,"n":2,"o":19.29,"t":"2026-09-29T18:30:00Z","v":200,"vw":19.29},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-09-29T18:45:00Z","v":100,"vw":19.33},{"c":19.39,"h":19.39,"l":19.39,"n":5,"o":19.39,"t":"2026-09-29T20:00:00Z","v":444,"vw":19.39},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-30T08:00:00Z","v":100,"vw":19.42},{"c":19.44,"h":19.51,"l":19.44,"n":8,"o":19.51,"t":"2026-09-30T13:30:00Z","v":3013,"vw":19.485962},{"c":19.5,"h":19.5,"l":19.475,"n":4,"o":19.475,"t":"2026-09-30T13:45:00Z","v":2189,"vw":19.498596},{"c":19.5,"h":19.5,"l":19.4701,"n":8,"o":19.5,"t":"2026-09-30T14:00:00Z","v":1108,"vw":19.497045},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-30T14:15:00Z","v":200,"vw":19.5},{"c":19.46,"h":19.46,"l":19.46,"n":3,"o":19.46,"t":"2026-09-30T15:00:00Z","v":300,"vw":19.46},{"c":19.44,"h":19.45,"l":19.44,"n":16,"o":19.45,"t":"2026-09-30T15:30:00Z","v":1841,"vw":19.443889},{"c":19.4401,"h":19.4401,"l":19.4401,"n":1,"o":19.4401,"t":"2026-09-30T16:00:00Z","v":265,"vw":19.4401},{"c":19.44,"h":19.515,"l":19.44,"n":12,"o":19.515,"t":"2026-09-30T16:30:00Z","v":5597,"vw":19.508728},{"c":19.39,"h":19.39,"l":19.35,"n":4,"o":19.35,"t":"2026-09-30T18:30:00Z","v":4226,"vw":19.370952},{"c":19.415,"h":19.42,"l":19.41,"n":5,"o":19.41,"t":"2026-09-30T18:45:00Z","v":500,"vw":19.415},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-30T19:00:00Z","v":102,"vw":19.4},{"c":19.44,"h":19.46,"l":19.44,"n":5,"o":19.46,"t":"2026-09-30T19:15:00Z","v":400,"vw":19.453333},{"c":19.43,"h":19.43,"l":19.43,"n":10,"o":19.43,"t":"2026-09-30T19:30:00Z","v":340,"vw":19.43},{"c":19.41,"h":19.44,"l":19.405,"n":22,"o":19.43,"t":"2026-09-30T19:45:00Z","v":1449,"vw":19.419143},{"c":19.09,"h":19.09,"l":19.03,"n":13,"o":19.03,"t":"2026-10-01T08:15:00Z","v":2795,"vw":19.047138},{"c":19,"h":19.07,"l":19,"n":7,"o":19.07,"t":"2026-10-01T08:30:00Z","v":1500,"vw":19.02512},{"c":19.11,"h":19.11,"l":19,"n":52,"o":19.11,"t":"2026-10-01T08:45:00Z","v":4735,"vw":19.015},{"c":19.43,"h":19.44,"l":19.42,"n":5,"o":19.43,"t":"2026-10-01T11:15:00Z","v":700,"vw":19.430802},{"c":19.3,"h":19.32,"l":19.2,"n":14,"o":19.2,"t":"2026-10-01T13:30:00Z","v":4598,"vw":19.297889},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-01T14:00:00Z","v":750,"vw":19.28},{"c":19.23,"h":19.26,"l":19.21,"n":61,"o":19.26,"t":"2026-10-01T14:15:00Z","v":25018,"vw":19.231678},{"c":19.28,"h":19.28,"l":19.27,"n":8,"o":19.27,"t":"2026-10-01T14:30:00Z","v":2298,"vw":19.277082},{"c":19.23,"h":19.23,"l":19.23,"n":2,"o":19.23,"t":"2026-10-01T14:45:00Z","v":156,"vw":19.23},{"c":19.17,"h":19.19,"l":19.17,"n":13,"o":19.19,"t":"2026-10-01T15:00:00Z","v":2245,"vw":19.170893},{"c":19.2399,"h":19.2399,"l":19.2399,"n":1,"o":19.2399,"t":"2026-10-01T15:15:00Z","v":100,"vw":19.2399},{"c":19.2051,"h":19.2051,"l":19.2051,"n":1,"o":19.2051,"t":"2026-10-01T15:30:00Z","v":100,"vw":19.2051},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-10-01T16:30:00Z","v":518,"vw":19.3},{"c":19.29,"h":19.29,"l":19.29,"n":3,"o":19.29,"t":"2026-10-01T16:45:00Z","v":420,"vw":19.29},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-01T17:15:00Z","v":110,"vw":19.35},{"c":19.37,"h":19.41,"l":19.37,"n":10,"o":19.38,"t":"2026-10-01T17:30:00Z","v":815,"vw":19.388182},{"c":19.405,"h":19.405,"l":19.405,"n":4,"o":19.405,"t":"2026-10-01T17:45:00Z","v":2003,"vw":19.405},{"c":19.34,"h":19.36,"l":19.33,"n":31,"o":19.36,"t":"2026-10-01T18:00:00Z","v":19090,"vw":19.337997},{"c":19.3983,"h":19.3983,"l":19.3983,"n":1,"o":19.3983,"t":"2026-10-01T18:15:00Z","v":18000,"vw":19.3983},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-01T19:00:00Z","v":3441,"vw":19.4},{"c":19.425,"h":19.425,"l":19.425,"n":2,"o":19.425,"t":"2026-10-01T19:30:00Z","v":2036,"vw":19.425},{"c":19.44,"h":19.4799,"l":19.435,"n":34,"o":19.44,"t":"2026-10-01T19:45:00Z","v":8923,"vw":19.441811},{"c":19.44,"h":19.44,"l":19.44,"n":5,"o":19.44,"t":"2026-10-01T20:00:00Z","v":153,"vw":19.44},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-02T11:00:00Z","v":400,"vw":19.26},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-02T12:15:00Z","v":100,"vw":19.2},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-02T12:30:00Z","v":1210,"vw":19.15},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-02T12:45:00Z","v":300,"vw":19.1},{"c":19.195,"h":19.31,"l":19.15,"n":12,"o":19.15,"t":"2026-10-02T13:30:00Z","v":1430,"vw":19.176641},{"c":19.24,"h":19.25,"l":19.24,"n":10,"o":19.24,"t":"2026-10-02T13:45:00Z","v":3934,"vw":19.241052},{"c":19.26,"h":19.26,"l":19.23,"n":12,"o":19.23,"t":"2026-10-02T14:00:00Z","v":1555,"vw":19.240107},{"c":19.2517,"h":19.2517,"l":19.2517,"n":1,"o":19.2517,"t":"2026-10-02T14:15:00Z","v":110,"vw":19.2517},{"c":19.29,"h":19.29,"l":19.26,"n":9,"o":19.26,"t":"2026-10-02T14:30:00Z","v":1786,"vw":19.270202},{"c":19.25,"h":19.25,"l":19.24,"n":12,"o":19.24,"t":"2026-10-02T14:45:00Z","v":1288,"vw":19.240991},{"c":19.2242,"h":19.2242,"l":19.2242,"n":2,"o":19.2242,"t":"2026-10-02T15:00:00Z","v":134,"vw":19.2242},{"c":19.1646,"h":19.1646,"l":19.16,"n":3,"o":19.16,"t":"2026-10-02T15:15:00Z","v":1161,"vw":19.160634},{"c":19.16,"h":19.16,"l":19.16,"n":2,"o":19.16,"t":"2026-10-02T15:30:00Z","v":160,"vw":19.16},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-02T16:30:00Z","v":156,"vw":19.16},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-02T17:00:00Z","v":1000,"vw":19.16},{"c":19.115,"h":19.16,"l":19.115,"n":5,"o":19.16,"t":"2026-10-02T17:15:00Z","v":1798,"vw":19.151506},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-02T17:30:00Z","v":220,"vw":19.12},{"c":19.1201,"h":19.1201,"l":19.1201,"n":1,"o":19.1201,"t":"2026-10-02T19:45:00Z","v":120,"vw":19.1201},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-02T20:00:00Z","v":199,"vw":19.19},{"c":18.93,"h":18.96,"l":18.86,"n":5,"o":18.86,"t":"2026-10-05T08:00:00Z","v":1700,"vw":18.874118},{"c":18.92,"h":18.97,"l":18.92,"n":32,"o":18.96,"t":"2026-10-05T08:45:00Z","v":5300,"vw":18.945882},{"c":19.195,"h":19.195,"l":19.195,"n":2,"o":19.195,"t":"2026-10-05T13:00:00Z","v":199,"vw":19.195},{"c":19.23,"h":19.23,"l":19.23,"n":3,"o":19.23,"t":"2026-10-05T13:15:00Z","v":200,"vw":19.23},{"c":19.27,"h":19.27,"l":19.1,"n":12,"o":19.1,"t":"2026-10-05T13:30:00Z","v":3277,"vw":19.21124},{"c":19.29,"h":19.29,"l":19.28,"n":12,"o":19.28,"t":"2026-10-05T14:00:00Z","v":1360,"vw":19.281667},{"c":19.3,"h":19.3,"l":19.275,"n":50,"o":19.275,"t":"2026-10-05T14:15:00Z","v":2537,"vw":19.287333},{"c":19.3,"h":19.32,"l":19.3,"n":6,"o":19.32,"t":"2026-10-05T14:30:00Z","v":888,"vw":19.314164},{"c":19.39,"h":19.39,"l":19.33,"n":15,"o":19.335,"t":"2026-10-05T14:45:00Z","v":4708,"vw":19.380235},{"c":19.375,"h":19.375,"l":19.37,"n":4,"o":19.37,"t":"2026-10-05T15:00:00Z","v":591,"vw":19.370949},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-05T15:15:00Z","v":104,"vw":19.38},{"c":19.38,"h":19.394,"l":19.37,"n":24,"o":19.38,"t":"2026-10-05T15:30:00Z","v":3237,"vw":19.38283},{"c":19.3895,"h":19.3895,"l":19.375,"n":2,"o":19.375,"t":"2026-10-05T15:45:00Z","v":500,"vw":19.3808},{"c":19.38,"h":19.38,"l":19.37,"n":2,"o":19.37,"t":"2026-10-05T16:00:00Z","v":215,"vw":19.375349},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-05T16:45:00Z","v":100,"vw":19.36},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-05T17:00:00Z","v":100,"vw":19.37},{"c":19.3999,"h":19.3999,"l":19.39,"n":2,"o":19.39,"t":"2026-10-05T18:00:00Z","v":280,"vw":19.393536},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-05T18:15:00Z","v":1000,"vw":19.39},{"c":19.42,"h":19.42,"l":19.4,"n":7,"o":19.4,"t":"2026-10-05T18:30:00Z","v":10600,"vw":19.417554},{"c":19.365,"h":19.365,"l":19.365,"n":5,"o":19.365,"t":"2026-10-05T18:45:00Z","v":322,"vw":19.365},{"c":19.39,"h":19.39,"l":19.38,"n":2,"o":19.38,"t":"2026-10-05T19:15:00Z","v":600,"vw":19.386667},{"c":19.34,"h":19.385,"l":19.34,"n":26,"o":19.385,"t":"2026-10-05T19:45:00Z","v":4530,"vw":19.365758},{"c":19.33,"h":19.33,"l":19.33,"n":3,"o":19.33,"t":"2026-10-05T20:00:00Z","v":195,"vw":19.33},{"c":19.37,"h":19.37,"l":19.37,"n":4,"o":19.37,"t":"2026-10-06T09:00:00Z","v":1999,"vw":19.37},{"c":19.3988,"h":19.45,"l":19.3988,"n":2,"o":19.45,"t":"2026-10-06T12:15:00Z","v":450,"vw":19.427244},{"c":19.4527,"h":19.4527,"l":19.4527,"n":3,"o":19.4527,"t":"2026-10-06T13:00:00Z","v":175,"vw":19.4527},{"c":19.39,"h":19.39,"l":19.31,"n":15,"o":19.31,"t":"2026-10-06T13:30:00Z","v":1439,"vw":19.364354},{"c":19.33,"h":19.35,"l":19.33,"n":2,"o":19.35,"t":"2026-10-06T13:45:00Z","v":3318,"vw":19.349397},{"c":19.3,"h":19.34,"l":19.3,"n":9,"o":19.34,"t":"2026-10-06T14:15:00Z","v":2363,"vw":19.303122},{"c":19.2861,"h":19.2861,"l":19.2861,"n":1,"o":19.2861,"t":"2026-10-06T14:30:00Z","v":300,"vw":19.2861},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-06T14:45:00Z","v":2000,"vw":19.335},{"c":19.34,"h":19.34,"l":19.34,"n":4,"o":19.34,"t":"2026-10-06T15:00:00Z","v":358,"vw":19.34},{"c":19.33,"h":19.355,"l":19.33,"n":2,"o":19.355,"t":"2026-10-06T15:15:00Z","v":2000,"vw":19.3425},{"c":19.372,"h":19.372,"l":19.372,"n":2,"o":19.372,"t":"2026-10-06T16:00:00Z","v":1500,"vw":19.372},{"c":19.4,"h":19.4,"l":19.38,"n":15,"o":19.38,"t":"2026-10-06T16:15:00Z","v":10500,"vw":19.384238},{"c":19.38,"h":19.38,"l":19.38,"n":7,"o":19.38,"t":"2026-10-06T16:45:00Z","v":552,"vw":19.38},{"c":19.38,"h":19.39,"l":19.3701,"n":10,"o":19.39,"t":"2026-10-06T17:00:00Z","v":931,"vw":19.376454},{"c":19.375,"h":19.375,"l":19.37,"n":14,"o":19.375,"t":"2026-10-06T17:15:00Z","v":1700,"vw":19.372848},{"c":19.375,"h":19.375,"l":19.375,"n":1,"o":19.375,"t":"2026-10-06T17:30:00Z","v":150,"vw":19.375},{"c":19.375,"h":19.375,"l":19.375,"n":1,"o":19.375,"t":"2026-10-06T17:45:00Z","v":100,"vw":19.375},{"c":19.3601,"h":19.39,"l":19.3601,"n":7,"o":19.38,"t":"2026-10-06T18:15:00Z","v":2168,"vw":19.381505},{"c":19.36,"h":19.36,"l":19.36,"n":3,"o":19.36,"t":"2026-10-06T19:15:00Z","v":300,"vw":19.36},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-06T19:30:00Z","v":100,"vw":19.36},{"c":19.34,"h":19.35,"l":19.34,"n":18,"o":19.34,"t":"2026-10-06T19:45:00Z","v":865,"vw":19.341818},{"c":19.2158,"h":19.34,"l":19.2158,"n":5,"o":19.34,"t":"2026-10-06T20:00:00Z","v":524,"vw":19.244645},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-07T09:30:00Z","v":400,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-07T10:15:00Z","v":100,"vw":19.2},{"c":19.0512,"h":19.0512,"l":19,"n":4,"o":19,"t":"2026-10-07T13:30:00Z","v":682,"vw":19.042525},{"c":19.0499,"h":19.0539,"l":19.0001,"n":8,"o":19.0539,"t":"2026-10-07T13:45:00Z","v":3100,"vw":19.036643},{"c":19.03,"h":19.0601,"l":19.03,"n":4,"o":19.0601,"t":"2026-10-07T14:00:00Z","v":850,"vw":19.03602},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-07T14:15:00Z","v":234,"vw":19.09},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-07T14:30:00Z","v":110,"vw":19.1},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-10-07T14:45:00Z","v":100,"vw":19.09},{"c":19.09,"h":19.0911,"l":19.0846,"n":10,"o":19.0911,"t":"2026-10-07T15:15:00Z","v":1250,"vw":19.088971},{"c":19.09,"h":19.09,"l":19.0899,"n":6,"o":19.09,"t":"2026-10-07T15:30:00Z","v":2000,"vw":19.08995},{"c":19.1,"h":19.11,"l":19.1,"n":5,"o":19.11,"t":"2026-10-07T15:45:00Z","v":2244,"vw":19.109094},{"c":19.135,"h":19.135,"l":19.135,"n":2,"o":19.135,"t":"2026-10-07T16:00:00Z","v":140,"vw":19.135},{"c":19.1201,"h":19.1201,"l":19.1201,"n":1,"o":19.1201,"t":"2026-10-07T16:15:00Z","v":100,"vw":19.1201},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-07T16:30:00Z","v":100,"vw":19.12},{"c":19.11,"h":19.27,"l":19.1,"n":5,"o":19.1,"t":"2026-10-07T17:00:00Z","v":558,"vw":19.153513},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-07T17:15:00Z","v":200,"vw":19.1},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-07T17:30:00Z","v":100,"vw":19.12},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-07T18:00:00Z","v":495,"vw":19.1},{"c":19.08,"h":19.1199,"l":19.08,"n":5,"o":19.1199,"t":"2026-10-07T19:00:00Z","v":221,"vw":19.09995},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-07T19:15:00Z","v":2435,"vw":19.1},{"c":19.1395,"h":19.1395,"l":19.1395,"n":1,"o":19.1395,"t":"2026-10-07T19:30:00Z","v":200,"vw":19.1395},{"c":19.09,"h":19.11,"l":19.09,"n":6,"o":19.11,"t":"2026-10-07T19:45:00Z","v":3454,"vw":19.10718},{"c":19.12,"h":19.12,"l":19.12,"n":5,"o":19.12,"t":"2026-10-07T20:00:00Z","v":130,"vw":19.12},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-07T22:00:00Z","v":100,"vw":19.3},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-07T22:45:00Z","v":1000,"vw":19.19},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-08T13:00:00Z","v":120,"vw":18.85},{"c":18.84,"h":18.84,"l":18.83,"n":4,"o":18.83,"t":"2026-10-08T13:15:00Z","v":1137,"vw":18.835558},{"c":18.8105,"h":18.89,"l":18.7681,"n":44,"o":18.83,"t":"2026-10-08T13:30:00Z","v":8517,"vw":18.803774},{"c":18.822,"h":18.8484,"l":18.822,"n":7,"o":18.84,"t":"2026-10-08T13:45:00Z","v":2487,"vw":18.840228},{"c":18.855,"h":18.8693,"l":18.8372,"n":9,"o":18.8372,"t":"2026-10-08T14:00:00Z","v":6761,"vw":18.854222},{"c":18.9,"h":18.9,"l":18.87,"n":7,"o":18.87,"t":"2026-10-08T14:15:00Z","v":1284,"vw":18.896277},{"c":18.855,"h":18.91,"l":18.855,"n":7,"o":18.9,"t":"2026-10-08T14:30:00Z","v":502,"vw":18.881},{"c":18.8109,"h":18.8109,"l":18.8109,"n":3,"o":18.8109,"t":"2026-10-08T14:45:00Z","v":549,"vw":18.8109},{"c":18.8,"h":18.81,"l":18.8,"n":15,"o":18.81,"t":"2026-10-08T15:00:00Z","v":2980,"vw":18.806584},{"c":18.78,"h":18.7981,"l":18.77,"n":16,"o":18.7981,"t":"2026-10-08T15:15:00Z","v":3580,"vw":18.790397},{"c":18.77,"h":18.78,"l":18.77,"n":6,"o":18.78,"t":"2026-10-08T15:30:00Z","v":1500,"vw":18.778},{"c":18.7622,"h":18.7622,"l":18.7605,"n":3,"o":18.7605,"t":"2026-10-08T15:45:00Z","v":405,"vw":18.760925},{"c":18.75,"h":18.76,"l":18.75,"n":11,"o":18.76,"t":"2026-10-08T16:00:00Z","v":803,"vw":18.758571},{"c":18.8067,"h":18.86,"l":18.78,"n":12,"o":18.78,"t":"2026-10-08T16:15:00Z","v":1803,"vw":18.814636},{"c":18.8,"h":18.8,"l":18.8,"n":8,"o":18.8,"t":"2026-10-08T16:30:00Z","v":800,"vw":18.8},{"c":18.74,"h":18.75,"l":18.74,"n":2,"o":18.75,"t":"2026-10-08T16:45:00Z","v":200,"vw":18.745},{"c":18.71,"h":18.71,"l":18.71,"n":4,"o":18.71,"t":"2026-10-08T17:00:00Z","v":471,"vw":18.71},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-08T18:00:00Z","v":2750,"vw":18.7},{"c":18.739,"h":18.739,"l":18.72,"n":4,"o":18.72,"t":"2026-10-08T18:15:00Z","v":709,"vw":18.725468},{"c":18.74,"h":18.74,"l":18.74,"n":7,"o":18.74,"t":"2026-10-08T18:45:00Z","v":705,"vw":18.74},{"c":18.74,"h":18.75,"l":18.7119,"n":9,"o":18.7119,"t":"2026-10-08T19:15:00Z","v":1005,"vw":18.728112},{"c":18.7399,"h":18.7399,"l":18.72,"n":13,"o":18.72,"t":"2026-10-08T19:45:00Z","v":1802,"vw":18.726386},{"c":18.66,"h":18.68,"l":18.66,"n":3,"o":18.68,"t":"2026-10-09T08:00:00Z","v":380,"vw":18.671111},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-10-09T09:15:00Z","v":160,"vw":18.91},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-09T12:45:00Z","v":300,"vw":19},{"c":19,"h":19,"l":18.99,"n":2,"o":18.99,"t":"2026-10-09T13:00:00Z","v":500,"vw":18.992},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-09T13:15:00Z","v":660,"vw":19},{"c":19.04,"h":19.07,"l":18.96,"n":18,"o":19,"t":"2026-10-09T13:30:00Z","v":4837,"vw":19.025808},{"c":19.09,"h":19.09,"l":19.055,"n":4,"o":19.055,"t":"2026-10-09T13:45:00Z","v":1870,"vw":19.071273},{"c":19.04,"h":19.06,"l":19.04,"n":4,"o":19.06,"t":"2026-10-09T14:00:00Z","v":1401,"vw":19.054736},{"c":18.97,"h":18.97,"l":18.97,"n":4,"o":18.97,"t":"2026-10-09T14:15:00Z","v":310,"vw":18.97},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-09T14:30:00Z","v":100,"vw":19.02},{"c":19,"h":19.03,"l":19,"n":7,"o":19.0295,"t":"2026-10-09T15:00:00Z","v":700,"vw":19.021357},{"c":19.005,"h":19.005,"l":19.005,"n":1,"o":19.005,"t":"2026-10-09T15:15:00Z","v":100,"vw":19.005},{"c":19.02,"h":19.02,"l":19,"n":4,"o":19.01,"t":"2026-10-09T15:30:00Z","v":1300,"vw":19.008462},{"c":19,"h":19,"l":18.99,"n":2,"o":18.99,"t":"2026-10-09T15:45:00Z","v":700,"vw":18.992857},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-09T16:30:00Z","v":220,"vw":19},{"c":19.02,"h":19.02,"l":19.02,"n":3,"o":19.02,"t":"2026-10-09T17:00:00Z","v":829,"vw":19.02},{"c":18.9929,"h":18.9929,"l":18.9929,"n":1,"o":18.9929,"t":"2026-10-09T17:15:00Z","v":100,"vw":18.9929},{"c":19.015,"h":19.015,"l":19.015,"n":1,"o":19.015,"t":"2026-10-09T18:00:00Z","v":750,"vw":19.015},{"c":19.01,"h":19.03,"l":19.01,"n":8,"o":19.03,"t":"2026-10-09T18:15:00Z","v":3347,"vw":19.023808},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-09T18:30:00Z","v":100,"vw":19.03},{"c":19.01,"h":19.01,"l":19.01,"n":3,"o":19.01,"t":"2026-10-09T20:00:00Z","v":581,"vw":19.01},{"c":19.77,"h":19.98,"l":19.63,"n":20,"o":19.63,"t":"2026-10-09T22:15:00Z","v":1048,"vw":19.719749},{"c":18.91,"h":18.91,"l":18.82,"n":8,"o":18.82,"t":"2026-10-12T08:00:00Z","v":787,"vw":18.875116},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-12T12:45:00Z","v":1000,"vw":18.73},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-12T13:15:00Z","v":554,"vw":18.8},{"c":18.77,"h":18.86,"l":18.77,"n":12,"o":18.86,"t":"2026-10-12T13:30:00Z","v":3048,"vw":18.845812},{"c":18.8,"h":18.8197,"l":18.8,"n":3,"o":18.8197,"t":"2026-10-12T13:45:00Z","v":328,"vw":18.813133},{"c":18.75,"h":18.7537,"l":18.75,"n":5,"o":18.75,"t":"2026-10-12T14:00:00Z","v":550,"vw":18.751233},{"c":18.74,"h":18.75,"l":18.74,"n":16,"o":18.75,"t":"2026-10-12T14:15:00Z","v":2812,"vw":18.747637},{"c":18.74,"h":18.74,"l":18.74,"n":5,"o":18.74,"t":"2026-10-12T14:45:00Z","v":238,"vw":18.74},{"c":18.7205,"h":18.725,"l":18.7205,"n":2,"o":18.725,"t":"2026-10-12T15:00:00Z","v":1000,"vw":18.72095},{"c":18.73,"h":18.73,"l":18.725,"n":5,"o":18.725,"t":"2026-10-12T15:30:00Z","v":399,"vw":18.727857},{"c":18.765,"h":18.765,"l":18.75,"n":22,"o":18.75,"t":"2026-10-12T15:45:00Z","v":2061,"vw":18.757515},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-10-12T16:45:00Z","v":210,"vw":18.75},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-12T18:00:00Z","v":100,"vw":18.74},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-12T18:30:00Z","v":2000,"vw":18.74},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-12T19:00:00Z","v":2000,"vw":18.74},{"c":18.79,"h":18.79,"l":18.79,"n":3,"o":18.79,"t":"2026-10-12T20:00:00Z","v":223,"vw":18.79},{"c":18.83,"h":18.83,"l":18.83,"n":7,"o":18.83,"t":"2026-10-13T08:00:00Z","v":2937,"vw":18.83},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-13T08:30:00Z","v":300,"vw":18.68},{"c":18.76,"h":18.76,"l":18.7,"n":17,"o":18.7,"t":"2026-10-13T13:30:00Z","v":2172,"vw":18.743552},{"c":18.68,"h":18.72,"l":18.68,"n":5,"o":18.72,"t":"2026-10-13T13:45:00Z","v":2131,"vw":18.718095},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-10-13T14:00:00Z","v":1332,"vw":18.68},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2026-10-13T14:15:00Z","v":610,"vw":18.66},{"c":18.66,"h":18.68,"l":18.66,"n":16,"o":18.68,"t":"2026-10-13T14:45:00Z","v":1969,"vw":18.669719},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-13T15:15:00Z","v":250,"vw":18.62},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-13T16:45:00Z","v":100,"vw":18.65},{"c":18.61,"h":18.62,"l":18.61,"n":5,"o":18.62,"t":"2026-10-13T17:45:00Z","v":1408,"vw":18.619286},{"c":18.66,"h":18.66,"l":18.64,"n":6,"o":18.64,"t":"2026-10-13T18:00:00Z","v":2084,"vw":18.6493},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-13T18:15:00Z","v":110,"vw":18.67},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-13T18:30:00Z","v":400,"vw":18.66},{"c":18.665,"h":18.67,"l":18.665,"n":2,"o":18.67,"t":"2026-10-13T19:00:00Z","v":200,"vw":18.6675},{"c":18.7,"h":18.7,"l":18.68,"n":7,"o":18.68,"t":"2026-10-13T19:30:00Z","v":1728,"vw":18.682506},{"c":18.71,"h":18.71,"l":18.68,"n":11,"o":18.68,"t":"2026-10-13T19:45:00Z","v":791,"vw":18.6876},{"c":18.71,"h":18.71,"l":18.71,"n":3,"o":18.71,"t":"2026-10-13T20:00:00Z","v":139,"vw":18.71},{"c":18.55,"h":18.55,"l":18.55,"n":16,"o":18.55,"t":"2026-10-14T08:00:00Z","v":424,"vw":18.55},{"c":18.42,"h":18.44,"l":18.42,"n":7,"o":18.44,"t":"2026-10-14T11:00:00Z","v":1225,"vw":18.422667},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-14T11:30:00Z","v":200,"vw":18.35},{"c":18.32,"h":18.32,"l":18.3,"n":2,"o":18.3,"t":"2026-10-14T12:00:00Z","v":337,"vw":18.311869},{"c":18.23,"h":18.23,"l":18.23,"n":9,"o":18.23,"t":"2026-10-14T13:15:00Z","v":2000,"vw":18.23},{"c":18.065,"h":18.13,"l":18.01,"n":42,"o":18.12,"t":"2026-10-14T13:30:00Z","v":8992,"vw":18.056152},{"c":18.04,"h":18.08,"l":18.04,"n":49,"o":18.08,"t":"2026-10-14T13:45:00Z","v":10953,"vw":18.06644},{"c":18.05,"h":18.05,"l":18.03,"n":14,"o":18.03,"t":"2026-10-14T14:00:00Z","v":1250,"vw":18.034895},{"c":18.0296,"h":18.03,"l":18.0089,"n":10,"o":18.03,"t":"2026-10-14T14:15:00Z","v":1582,"vw":18.027579},{"c":18.0201,"h":18.021,"l":18.02,"n":10,"o":18.02,"t":"2026-10-14T14:30:00Z","v":12864,"vw":18.020395},{"c":18.04,"h":18.06,"l":18.04,"n":9,"o":18.045,"t":"2026-10-14T14:45:00Z","v":1273,"vw":18.045943},{"c":17.995,"h":18.03,"l":17.9801,"n":36,"o":18.03,"t":"2026-10-14T15:00:00Z","v":4000,"vw":17.996395},{"c":17.98,"h":18,"l":17.98,"n":16,"o":18,"t":"2026-10-14T15:30:00Z","v":3759,"vw":17.991419},{"c":17.96,"h":18.0073,"l":17.96,"n":8,"o":18.0047,"t":"2026-10-14T15:45:00Z","v":2665,"vw":17.97184},{"c":17.94,"h":17.95,"l":17.94,"n":4,"o":17.95,"t":"2026-10-14T16:00:00Z","v":1146,"vw":17.949091},{"c":17.89,"h":17.93,"l":17.89,"n":19,"o":17.93,"t":"2026-10-14T16:15:00Z","v":15429,"vw":17.904652},{"c":17.9634,"h":17.9634,"l":17.91,"n":13,"o":17.91,"t":"2026-10-14T16:30:00Z","v":7237,"vw":17.920131},{"c":17.94,"h":17.9717,"l":17.94,"n":8,"o":17.9717,"t":"2026-10-14T16:45:00Z","v":3500,"vw":17.94306},{"c":17.92,"h":17.92,"l":17.92,"n":3,"o":17.92,"t":"2026-10-14T17:00:00Z","v":400,"vw":17.92},{"c":17.905,"h":17.905,"l":17.905,"n":1,"o":17.905,"t":"2026-10-14T17:15:00Z","v":2200,"vw":17.905},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-14T17:45:00Z","v":400,"vw":17.89},{"c":17.89,"h":17.905,"l":17.89,"n":8,"o":17.905,"t":"2026-10-14T18:15:00Z","v":1500,"vw":17.900646},{"c":17.9124,"h":17.9124,"l":17.89,"n":5,"o":17.91,"t":"2026-10-14T18:30:00Z","v":973,"vw":17.907008},{"c":17.895,"h":17.895,"l":17.895,"n":3,"o":17.895,"t":"2026-10-14T18:45:00Z","v":600,"vw":17.895},{"c":17.919,"h":17.919,"l":17.895,"n":6,"o":17.895,"t":"2026-10-14T19:15:00Z","v":5351,"vw":17.896915},{"c":17.88,"h":17.9,"l":17.86,"n":24,"o":17.9,"t":"2026-10-14T19:30:00Z","v":5213,"vw":17.872917},{"c":17.84,"h":17.9,"l":17.83,"n":56,"o":17.8705,"t":"2026-10-14T19:45:00Z","v":3598,"vw":17.877993},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-14T20:00:00Z","v":199,"vw":17.89},{"c":17.58,"h":17.6,"l":17.58,"n":12,"o":17.6,"t":"2026-10-14T22:45:00Z","v":1000,"vw":17.583584},{"c":17.6,"h":17.6,"l":17.5,"n":4,"o":17.5,"t":"2026-10-15T08:00:00Z","v":839,"vw":17.560096},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-15T09:30:00Z","v":153,"vw":17.81},{"c":17.75,"h":17.81,"l":17.75,"n":4,"o":17.81,"t":"2026-10-15T11:00:00Z","v":399,"vw":17.77129},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-15T13:15:00Z","v":100,"vw":17.8},{"c":17.7844,"h":17.79,"l":17.78,"n":11,"o":17.78,"t":"2026-10-15T13:30:00Z","v":4056,"vw":17.7847},{"c":17.7,"h":17.79,"l":17.6825,"n":47,"o":17.79,"t":"2026-10-15T13:45:00Z","v":15177,"vw":17.723879},{"c":17.75,"h":17.7819,"l":17.7052,"n":34,"o":17.71,"t":"2026-10-15T14:00:00Z","v":7808,"vw":17.743206},{"c":17.772,"h":17.78,"l":17.75,"n":6,"o":17.75,"t":"2026-10-15T14:15:00Z","v":3711,"vw":17.771081},{"c":17.83,"h":17.83,"l":17.75,"n":8,"o":17.75,"t":"2026-10-15T14:30:00Z","v":2300,"vw":17.805368},{"c":17.88,"h":17.88,"l":17.85,"n":5,"o":17.86,"t":"2026-10-15T14:45:00Z","v":4202,"vw":17.861905},{"c":17.9,"h":17.9,"l":17.89,"n":6,"o":17.89,"t":"2026-10-15T15:00:00Z","v":2309,"vw":17.895474},{"c":17.87,"h":17.9,"l":17.87,"n":8,"o":17.89,"t":"2026-10-15T15:15:00Z","v":2869,"vw":17.888193},{"c":17.83,"h":17.84,"l":17.83,"n":14,"o":17.84,"t":"2026-10-15T15:30:00Z","v":2335,"vw":17.837723},{"c":17.86,"h":17.88,"l":17.852,"n":8,"o":17.88,"t":"2026-10-15T16:00:00Z","v":2209,"vw":17.862326},{"c":17.855,"h":17.855,"l":17.855,"n":1,"o":17.855,"t":"2026-10-15T16:30:00Z","v":829,"vw":17.855},{"c":17.8645,"h":17.873,"l":17.8645,"n":5,"o":17.873,"t":"2026-10-15T16:45:00Z","v":2120,"vw":17.870455},{"c":17.8562,"h":17.8562,"l":17.8562,"n":1,"o":17.8562,"t":"2026-10-15T17:00:00Z","v":1000,"vw":17.8562},{"c":17.8401,"h":17.8401,"l":17.8401,"n":1,"o":17.8401,"t":"2026-10-15T17:15:00Z","v":300,"vw":17.8401},{"c":17.8772,"h":17.8772,"l":17.87,"n":2,"o":17.87,"t":"2026-10-15T17:30:00Z","v":200,"vw":17.8736},{"c":17.865,"h":17.89,"l":17.865,"n":5,"o":17.89,"t":"2026-10-15T17:45:00Z","v":273,"vw":17.874294},{"c":17.845,"h":17.87,"l":17.845,"n":5,"o":17.87,"t":"2026-10-15T18:00:00Z","v":3342,"vw":17.845776},{"c":17.915,"h":17.925,"l":17.88,"n":3,"o":17.88,"t":"2026-10-15T19:15:00Z","v":1000,"vw":17.9165},{"c":17.935,"h":17.95,"l":17.935,"n":8,"o":17.95,"t":"2026-10-15T19:30:00Z","v":1651,"vw":17.948915},{"c":17.955,"h":17.955,"l":17.955,"n":1,"o":17.955,"t":"2026-10-15T19:45:00Z","v":400,"vw":17.955},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-15T20:00:00Z","v":503,"vw":18},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-15T20:15:00Z","v":150,"vw":18.03},{"c":18.1,"h":18.1,"l":18.1,"n":7,"o":18.1,"t":"2026-10-15T23:45:00Z","v":275,"vw":18.1},{"c":17.77,"h":17.78,"l":17.43,"n":20,"o":17.78,"t":"2026-10-16T08:00:00Z","v":2613,"vw":17.740252},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T08:45:00Z","v":100,"vw":17.85},{"c":17.83,"h":17.86,"l":17.83,"n":9,"o":17.86,"t":"2026-10-16T11:00:00Z","v":1406,"vw":17.854727},{"c":17.7,"h":17.71,"l":17.7,"n":3,"o":17.71,"t":"2026-10-16T11:30:00Z","v":1000,"vw":17.703015},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-16T13:15:00Z","v":136,"vw":17.75},{"c":17.7453,"h":17.8,"l":17.7453,"n":6,"o":17.8,"t":"2026-10-16T13:30:00Z","v":899,"vw":17.768104},{"c":17.71,"h":17.75,"l":17.71,"n":28,"o":17.75,"t":"2026-10-16T13:45:00Z","v":7761,"vw":17.724755},{"c":17.72,"h":17.72,"l":17.709,"n":10,"o":17.71,"t":"2026-10-16T14:00:00Z","v":5607,"vw":17.709612},{"c":17.71,"h":17.725,"l":17.71,"n":5,"o":17.725,"t":"2026-10-16T14:15:00Z","v":1165,"vw":17.723636},{"c":17.74,"h":17.745,"l":17.74,"n":2,"o":17.745,"t":"2026-10-16T14:30:00Z","v":401,"vw":17.741259},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-16T14:45:00Z","v":230,"vw":17.75},{"c":17.719,"h":17.72,"l":17.719,"n":2,"o":17.72,"t":"2026-10-16T15:15:00Z","v":1487,"vw":17.719328},{"c":17.675,"h":17.7,"l":17.6601,"n":22,"o":17.7,"t":"2026-10-16T15:45:00Z","v":10530,"vw":17.680732},{"c":17.6588,"h":17.68,"l":17.65,"n":6,"o":17.65,"t":"2026-10-16T16:00:00Z","v":1546,"vw":17.669766},{"c":17.69,"h":17.69,"l":17.68,"n":2,"o":17.68,"t":"2026-10-16T16:15:00Z","v":223,"vw":17.685516},{"c":17.6591,"h":17.66,"l":17.6591,"n":3,"o":17.66,"t":"2026-10-16T16:30:00Z","v":1304,"vw":17.65931},{"c":17.66,"h":17.66,"l":17.655,"n":6,"o":17.66,"t":"2026-10-16T16:45:00Z","v":2208,"vw":17.658048},{"c":17.62,"h":17.66,"l":17.62,"n":8,"o":17.66,"t":"2026-10-16T17:00:00Z","v":12429,"vw":17.642094},{"c":17.5701,"h":17.5701,"l":17.5701,"n":1,"o":17.5701,"t":"2026-10-16T17:15:00Z","v":300,"vw":17.5701},{"c":17.6127,"h":17.6127,"l":17.6127,"n":2,"o":17.6127,"t":"2026-10-16T17:30:00Z","v":105,"vw":17.6127},{"c":17.61,"h":17.645,"l":17.61,"n":5,"o":17.645,"t":"2026-10-16T17:45:00Z","v":8000,"vw":17.632938},{"c":17.5701,"h":17.58,"l":17.57,"n":7,"o":17.58,"t":"2026-10-16T18:15:00Z","v":1420,"vw":17.573052},{"c":17.585,"h":17.585,"l":17.585,"n":1,"o":17.585,"t":"2026-10-16T18:30:00Z","v":800,"vw":17.585},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-10-16T18:45:00Z","v":322,"vw":17.56},{"c":17.511,"h":17.54,"l":17.511,"n":2,"o":17.54,"t":"2026-10-16T19:00:00Z","v":1383,"vw":17.515655},{"c":17.58,"h":17.5996,"l":17.56,"n":9,"o":17.57,"t":"2026-10-16T19:15:00Z","v":2428,"vw":17.565571},{"c":17.55,"h":17.575,"l":17.55,"n":6,"o":17.57,"t":"2026-10-16T19:30:00Z","v":3747,"vw":17.564655},{"c":17.5524,"h":17.5524,"l":17.5301,"n":3,"o":17.5301,"t":"2026-10-16T19:45:00Z","v":2500,"vw":17.54335},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-10-16T20:00:00Z","v":336,"vw":17.53},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T20:30:00Z","v":500,"vw":17.35},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-16T20:45:00Z","v":300,"vw":17.6},{"c":17.95,"h":17.95,"l":17.6,"n":7,"o":17.6,"t":"2026-10-16T21:00:00Z","v":8816,"vw":17.630657},{"c":17.95,"h":17.95,"l":17.82,"n":3,"o":17.82,"t":"2026-10-19T08:00:00Z","v":2097,"vw":17.836444},{"c":17.74,"h":17.85,"l":17.7,"n":16,"o":17.82,"t":"2026-10-19T13:30:00Z","v":4040,"vw":17.736907},{"c":17.76,"h":17.76,"l":17.7104,"n":6,"o":17.7104,"t":"2026-10-19T13:45:00Z","v":749,"vw":17.748476},{"c":17.728,"h":17.73,"l":17.725,"n":9,"o":17.73,"t":"2026-10-19T14:00:00Z","v":3110,"vw":17.727261},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-10-19T14:15:00Z","v":120,"vw":17.76},{"c":17.75,"h":17.7585,"l":17.75,"n":7,"o":17.758,"t":"2026-10-19T14:30:00Z","v":569,"vw":17.75495},{"c":17.779,"h":17.779,"l":17.779,"n":1,"o":17.779,"t":"2026-10-19T14:45:00Z","v":200,"vw":17.779},{"c":17.765,"h":17.7796,"l":17.765,"n":3,"o":17.7796,"t":"2026-10-19T15:00:00Z","v":861,"vw":17.775998},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-19T15:15:00Z","v":500,"vw":17.77},{"c":17.8165,"h":17.82,"l":17.815,"n":9,"o":17.815,"t":"2026-10-19T15:30:00Z","v":1500,"vw":17.816539},{"c":17.78,"h":17.8,"l":17.78,"n":9,"o":17.8,"t":"2026-10-19T16:00:00Z","v":1249,"vw":17.794496},{"c":17.78,"h":17.79,"l":17.78,"n":2,"o":17.79,"t":"2026-10-19T16:15:00Z","v":768,"vw":17.786536},{"c":17.7501,"h":17.7501,"l":17.7501,"n":1,"o":17.7501,"t":"2026-10-19T16:30:00Z","v":375,"vw":17.7501},{"c":17.75,"h":17.76,"l":17.73,"n":16,"o":17.76,"t":"2026-10-19T16:45:00Z","v":15102,"vw":17.7437},{"c":17.74,"h":17.74,"l":17.74,"n":4,"o":17.74,"t":"2026-10-19T17:00:00Z","v":1075,"vw":17.74},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-19T17:30:00Z","v":819,"vw":17.75},{"c":17.72,"h":17.72,"l":17.72,"n":6,"o":17.72,"t":"2026-10-19T18:30:00Z","v":5226,"vw":17.72},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-19T19:15:00Z","v":600,"vw":17.73},{"c":17.73,"h":17.73,"l":17.73,"n":3,"o":17.73,"t":"2026-10-19T19:45:00Z","v":500,"vw":17.73},{"c":17.42,"h":17.68,"l":17.42,"n":5,"o":17.68,"t":"2026-10-20T08:00:00Z","v":310,"vw":17.55},{"c":17.69,"h":17.69,"l":17.69,"n":3,"o":17.69,"t":"2026-10-20T13:30:00Z","v":2062,"vw":17.69},{"c":17.73,"h":17.73,"l":17.6996,"n":7,"o":17.6996,"t":"2026-10-20T14:15:00Z","v":5047,"vw":17.701946},{"c":17.72,"h":17.7718,"l":17.72,"n":11,"o":17.7718,"t":"2026-10-20T14:30:00Z","v":1598,"vw":17.73012},{"c":17.7219,"h":17.7219,"l":17.7219,"n":3,"o":17.7219,"t":"2026-10-20T14:45:00Z","v":138,"vw":17.7219},{"c":17.68,"h":17.7219,"l":17.68,"n":13,"o":17.7219,"t":"2026-10-20T15:00:00Z","v":1363,"vw":17.694572},{"c":17.66,"h":17.6601,"l":17.6501,"n":3,"o":17.6501,"t":"2026-10-20T15:15:00Z","v":1100,"vw":17.655545},{"c":17.685,"h":17.6897,"l":17.685,"n":2,"o":17.6897,"t":"2026-10-20T16:00:00Z","v":650,"vw":17.688254},{"c":17.6599,"h":17.6599,"l":17.6599,"n":5,"o":17.6599,"t":"2026-10-20T16:15:00Z","v":500,"vw":17.6599},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-10-20T16:30:00Z","v":2256,"vw":17.7},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-20T17:30:00Z","v":200,"vw":17.73},{"c":17.705,"h":17.705,"l":17.685,"n":4,"o":17.685,"t":"2026-10-20T19:30:00Z","v":787,"vw":17.687755},{"c":17.67,"h":17.69,"l":17.67,"n":13,"o":17.69,"t":"2026-10-20T19:45:00Z","v":811,"vw":17.677026},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-10-20T20:00:00Z","v":458,"vw":17.68},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T21:30:00Z","v":140,"vw":17.66},{"c":17.66,"h":17.66,"l":17.56,"n":12,"o":17.56,"t":"2026-10-20T21:45:00Z","v":1584,"vw":17.61},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-20T23:00:00Z","v":700,"vw":17.57},{"c":17.69,"h":17.75,"l":17.69,"n":13,"o":17.69,"t":"2026-10-20T23:30:00Z","v":2860,"vw":17.694968},{"c":17.49,"h":17.54,"l":17.49,"n":12,"o":17.49,"t":"2026-10-21T08:00:00Z","v":1258,"vw":17.52615},{"c":17.3699,"h":17.55,"l":17.35,"n":37,"o":17.55,"t":"2026-10-21T13:30:00Z","v":11358,"vw":17.394216},{"c":17.33,"h":17.365,"l":17.33,"n":12,"o":17.365,"t":"2026-10-21T13:45:00Z","v":2467,"vw":17.35968},{"c":17.35,"h":17.3577,"l":17.34,"n":9,"o":17.3577,"t":"2026-10-21T14:00:00Z","v":3110,"vw":17.342281},{"c":17.36,"h":17.36,"l":17.3591,"n":2,"o":17.3591,"t":"2026-10-21T14:30:00Z","v":728,"vw":17.359382},{"c":17.3401,"h":17.35,"l":17.3401,"n":5,"o":17.3472,"t":"2026-10-21T14:45:00Z","v":1448,"vw":17.346591},{"c":17.3782,"h":17.3782,"l":17.35,"n":5,"o":17.35,"t":"2026-10-21T15:00:00Z","v":2112,"vw":17.352731},{"c":17.4,"h":17.4,"l":17.3682,"n":4,"o":17.37,"t":"2026-10-21T15:15:00Z","v":415,"vw":17.381762},{"c":17.4199,"h":17.42,"l":17.4199,"n":11,"o":17.42,"t":"2026-10-21T15:30:00Z","v":2700,"vw":17.419926},{"c":17.411,"h":17.42,"l":17.411,"n":5,"o":17.42,"t":"2026-10-21T15:45:00Z","v":900,"vw":17.4155},{"c":17.45,"h":17.45,"l":17.42,"n":4,"o":17.42,"t":"2026-10-21T16:30:00Z","v":1917,"vw":17.421579},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-21T16:45:00Z","v":120,"vw":17.47},{"c":17.46,"h":17.46,"l":17.46,"n":2,"o":17.46,"t":"2026-10-21T17:15:00Z","v":518,"vw":17.46},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T17:30:00Z","v":200,"vw":17.45},{"c":17.47,"h":17.48,"l":17.4601,"n":10,"o":17.48,"t":"2026-10-21T18:00:00Z","v":4530,"vw":17.466136},{"c":17.45,"h":17.46,"l":17.45,"n":15,"o":17.46,"t":"2026-10-21T18:15:00Z","v":4566,"vw":17.45704},{"c":17.451,"h":17.451,"l":17.451,"n":2,"o":17.451,"t":"2026-10-21T18:30:00Z","v":4859,"vw":17.451},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-21T18:45:00Z","v":100,"vw":17.43},{"c":17.45,"h":17.45,"l":17.42,"n":8,"o":17.42,"t":"2026-10-21T19:15:00Z","v":707,"vw":17.425714},{"c":17.46,"h":17.46,"l":17.44,"n":16,"o":17.455,"t":"2026-10-21T19:30:00Z","v":3500,"vw":17.447464},{"c":17.46,"h":17.4745,"l":17.46,"n":19,"o":17.46,"t":"2026-10-21T19:45:00Z","v":3415,"vw":17.46399},{"c":17.46,"h":17.46,"l":17.46,"n":3,"o":17.46,"t":"2026-10-21T20:00:00Z","v":602,"vw":17.46},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-21T21:15:00Z","v":160,"vw":17.36},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-21T22:45:00Z","v":311,"vw":17.48},{"c":16.945,"h":16.945,"l":16.8,"n":24,"o":16.8,"t":"2026-10-22T08:00:00Z","v":3595,"vw":16.931059},{"c":16.85,"h":16.87,"l":16.85,"n":4,"o":16.87,"t":"2026-10-22T11:45:00Z","v":1000,"vw":16.86001},{"c":16.99,"h":16.99,"l":16.99,"n":5,"o":16.99,"t":"2026-10-22T13:00:00Z","v":1000,"vw":16.99},{"c":16.86,"h":16.86,"l":16.86,"n":9,"o":16.86,"t":"2026-10-22T13:15:00Z","v":196,"vw":16.86},{"c":16.9257,"h":16.93,"l":16.885,"n":49,"o":16.93,"t":"2026-10-22T13:30:00Z","v":15861,"vw":16.895163},{"c":16.91,"h":16.95,"l":16.9,"n":21,"o":16.95,"t":"2026-10-22T13:45:00Z","v":1302,"vw":16.92257},{"c":16.93,"h":16.948,"l":16.93,"n":8,"o":16.94,"t":"2026-10-22T14:00:00Z","v":865,"vw":16.93344},{"c":16.895,"h":16.93,"l":16.88,"n":27,"o":16.93,"t":"2026-10-22T14:15:00Z","v":4457,"vw":16.894713},{"c":16.8601,"h":16.8601,"l":16.86,"n":5,"o":16.86,"t":"2026-10-22T14:30:00Z","v":204,"vw":16.86005},{"c":16.87,"h":16.87,"l":16.8405,"n":12,"o":16.8405,"t":"2026-10-22T14:45:00Z","v":1208,"vw":16.863186},{"c":16.83,"h":16.8684,"l":16.83,"n":12,"o":16.8505,"t":"2026-10-22T15:00:00Z","v":2405,"vw":16.84},{"c":16.83,"h":16.83,"l":16.82,"n":7,"o":16.83,"t":"2026-10-22T15:15:00Z","v":1384,"vw":16.829231},{"c":16.79,"h":16.81,"l":16.79,"n":19,"o":16.81,"t":"2026-10-22T15:30:00Z","v":2204,"vw":16.8018},{"c":16.83,"h":16.8491,"l":16.83,"n":13,"o":16.8491,"t":"2026-10-22T16:00:00Z","v":1156,"vw":16.842212},{"c":16.86,"h":16.86,"l":16.84,"n":9,"o":16.84,"t":"2026-10-22T16:15:00Z","v":4034,"vw":16.853128},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-22T16:30:00Z","v":101,"vw":16.81},{"c":16.79,"h":16.8019,"l":16.79,"n":5,"o":16.8,"t":"2026-10-22T16:45:00Z","v":2133,"vw":16.796197},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-22T17:00:00Z","v":520,"vw":16.8},{"c":16.8145,"h":16.8145,"l":16.8145,"n":2,"o":16.8145,"t":"2026-10-22T17:15:00Z","v":321,"vw":16.8145},{"c":16.8,"h":16.8,"l":16.791,"n":11,"o":16.8,"t":"2026-10-22T17:45:00Z","v":3623,"vw":16.797747},{"c":16.78,"h":16.78,"l":16.78,"n":8,"o":16.78,"t":"2026-10-22T18:00:00Z","v":3210,"vw":16.78},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-22T18:45:00Z","v":110,"vw":16.78},{"c":16.78,"h":16.78,"l":16.76,"n":22,"o":16.77,"t":"2026-10-22T19:00:00Z","v":1776,"vw":16.765387},{"c":16.78,"h":16.78,"l":16.78,"n":8,"o":16.78,"t":"2026-10-22T19:15:00Z","v":4397,"vw":16.78},{"c":16.74,"h":16.8,"l":16.74,"n":23,"o":16.8,"t":"2026-10-22T19:30:00Z","v":3745,"vw":16.75053},{"c":16.76,"h":16.78,"l":16.74,"n":99,"o":16.7475,"t":"2026-10-22T19:45:00Z","v":8005,"vw":16.754581},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-22T20:00:00Z","v":215,"vw":16.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":25.072970137484962,"iv":1.180669621293329,"gamma":0.042013708549652556,"theta":-0.02286915543872921,"vega":0.010962982172184879,"rho":0.0016521898209715161,"breakevenPct":51.566230717599545},{"delta":0.2,"premium":0.3086463069007247,"strike":19.930829544794204,"iv":0.6392180711623803,"gamma":0.09304633552139774,"theta":-0.01497095077817317,"vega":0.013099814606944893,"rho":0.00232524478376045,"breakevenPct":20.54482341688463},{"delta":0.25,"premium":0.3867100458998443,"strike":19.306319632801245,"iv":0.6031955757973751,"gamma":0.11144713213655644,"theta":-0.015562108509343111,"vega":0.014522430428936674,"rho":0.0029098657024445185,"breakevenPct":17.290230367487148},{"delta":0.3,"premium":0.4647737848989639,"strike":18.68180972080829,"iv":0.56717308043237,"gamma":0.12984792875171516,"theta":-0.01615326624051305,"vega":0.015945046250928456,"rho":0.003494486621128587,"breakevenPct":14.035637318089663},{"delta":0.35,"premium":0.5428375238980836,"strike":18.057299808815333,"iv":0.5311505850673649,"gamma":0.14824872536687386,"theta":-0.016744423971682992,"vega":0.01736766207292024,"rho":0.004079107539812656,"breakevenPct":10.781044268692181},{"delta":0.4,"premium":0.6077084714915166,"strike":17.67023730576276,"iv":0.495744560198923,"gamma":0.16618211880135578,"theta":-0.0162385077570202,"vega":0.01782854916801323,"rho":0.004681632159371586,"breakevenPct":8.86209515934652},{"delta":0.45,"premium":0.6712466776174557,"strike":17.30716184218597,"iv":0.4604008114454436,"gamma":0.18406829496530172,"theta":-0.015621764660042843,"vega":0.018192282013076485,"rho":0.005285965418500701,"breakevenPct":7.0780733758393435},{"delta":0.5,"premium":0.7498788368336026,"strike":16.958535271943997,"iv":0.4319305331179321,"gamma":0.19781507808292945,"theta":-0.0150917070543888,"vega":0.01842536348949919,"rho":0.005879161855230237,"breakevenPct":5.4700066037975015},{"delta":0.55,"premium":0.9114297253634895,"strike":16.689283791060852,"iv":0.44121970920840065,"gamma":0.1888220786214324,"theta":-0.01503785675821217,"vega":0.01794071082390953,"rho":0.0064111780857906584,"breakevenPct":4.828549829805491},{"delta":0.6,"premium":1.0729806138933762,"strike":16.420032310177707,"iv":0.4505088852988691,"gamma":0.1798290791599354,"theta":-0.014984006462035541,"vega":0.01745605815831987,"rho":0.006943194316351079,"breakevenPct":4.187093055813482},{"delta":0.65,"premium":1.2345315024232633,"strike":16.15078082929456,"iv":0.45979806138933765,"gamma":0.17083607969843834,"theta":-0.014930156165858912,"vega":0.01697140549273021,"rho":0.007475210546911499,"breakevenPct":3.545636281821471},{"delta":0.7,"premium":1.4644611727416792,"strike":15.825673534072902,"iv":0.47701109350237714,"gamma":0.1562992076069731,"theta":-0.01465594294770206,"vega":0.016037559429477023,"rho":0.007958403334065207,"breakevenPct":2.9787653770969653},{"delta":0.75,"premium":1.781418383518225,"strike":15.429477020602219,"iv":0.5043090332805071,"gamma":0.13470649762282094,"theta":-0.014101267828843106,"vega":0.014532012678288433,"rho":0.008379457193246738,"breakevenPct":2.5068219423492812},{"delta":0.8,"premium":2.0983755942947706,"strike":15.033280507131536,"iv":0.5316069730586371,"gamma":0.11311378763866876,"theta":-0.013546592709984151,"vega":0.01302646592709984,"rho":0.008800511052428269,"breakevenPct":2.0348785076015976},{"delta":0.85,"premium":2.622826086956521,"strike":14.431055900621118,"iv":0.5700848447204969,"gamma":0.0878026086956522,"theta":-0.01202074534161491,"vega":0.010681118012422363,"rho":0.009065239634508804,"breakevenPct":1.5716616294082233},{"delta":0.9,"premium":3.698630136986303,"strike":13.301369863013697,"iv":0.7180136986301373,"gamma":0.05365205479452051,"theta":-0.011598630136986303,"vega":0.008161643835616435,"rho":0.008903941715941515,"breakevenPct":1.2507444907683196}],"put":[{"delta":0.15,"premium":0.375,"strike":13.32323424511707,"iv":0.9194043362783281,"gamma":0.054790665214115165,"theta":-0.017106553727457754,"vega":0.01094297418925595,"rho":-0.002317828626279548,"breakevenPct":22.881273108296178},{"delta":0.2,"premium":0.375,"strike":14.636321377822837,"iv":0.6632179127114091,"gamma":0.09196290487376182,"theta":-0.014593972962643515,"vega":0.013122153649074531,"rho":-0.003007464993587998,"breakevenPct":15.06062312196047},{"delta":0.25,"premium":0.40012351753177405,"strike":15.334980233756987,"iv":0.5425978496740224,"gamma":0.1279111391285324,"theta":-0.013364837012388504,"vega":0.014707005517246836,"rho":-0.0037162866000357802,"breakevenPct":11.049096389367394},{"delta":0.3,"premium":0.4379087315228543,"strike":15.838783086971391,"iv":0.4669176605270357,"gamma":0.16191785190994723,"theta":-0.012709657457548729,"vega":0.016065334670847718,"rho":-0.004433716972732483,"breakevenPct":8.273529747179644},{"delta":0.35,"premium":0.5251039501039501,"strike":16.176715176715177,"iv":0.439695841995842,"gamma":0.1778717255717256,"theta":-0.012606029106029107,"vega":0.016853430353430354,"rho":-0.005169732336143175,"breakevenPct":6.780159460326218},{"delta":0.4,"premium":0.6355509355509357,"strike":16.436590436590436,"iv":0.4352779625779626,"gamma":0.18533014553014554,"theta":-0.012761954261954263,"vega":0.017373180873180873,"rho":-0.005914493577536921,"breakevenPct":5.890175693630123},{"delta":0.45,"premium":0.7459979209979211,"strike":16.696465696465697,"iv":0.4308600831600832,"gamma":0.19278856548856552,"theta":-0.012917879417879419,"vega":0.017892931392931393,"rho":-0.006659254818930666,"breakevenPct":5.000191926934029},{"delta":0.5,"premium":0.8564449064449065,"strike":16.956340956340956,"iv":0.42644220374220376,"gamma":0.20024698544698546,"theta":-0.013073804573804575,"vega":0.018412681912681913,"rho":-0.0074040160603244115,"breakevenPct":4.110208160237935},{"delta":0.55,"premium":1.034273964832672,"strike":17.235961429381735,"iv":0.4298529211571186,"gamma":0.1946335224049915,"theta":-0.01276965399886557,"vega":0.018028077141236526,"rho":-0.008193533325421096,"breakevenPct":3.503946012215218},{"delta":0.6,"premium":1.2257090187180941,"strike":17.5195689166194,"iv":0.4348444129325014,"gamma":0.1863805445263755,"theta":-0.012372603516732842,"vega":0.017460862166761203,"rho":-0.008992087864534717,"breakevenPct":2.9549738064246274},{"delta":0.65,"premium":1.417144072603517,"strike":17.803176403857062,"iv":0.4398359047078843,"gamma":0.1781275666477595,"theta":-0.011975553034600114,"vega":0.016893647192285876,"rho":-0.009790642403648341,"breakevenPct":2.4060016006340357},{"delta":0.7,"premium":1.59846316283435,"strike":18.07179727827311,"iv":0.4352515251055843,"gamma":0.1683290943219146,"theta":-0.011075363679023934,"vega":0.01591126231816049,"rho":-0.010581672091949539,"breakevenPct":1.8860386215678309},{"delta":0.75,"premium":1.756839511966213,"strike":18.306428906616613,"iv":0.40894931956827785,"gamma":0.1550254809948381,"theta":-0.009034068512435477,"vega":0.013987282965743784,"rho":-0.011355635615336286,"breakevenPct":1.431867810301377},{"delta":0.8,"premium":1.9152158610980763,"strike":18.541060534960113,"iv":0.38264711403097135,"gamma":0.1417218676677616,"theta":-0.00699277334584702,"vega":0.012063303613327076,"rho":-0.012129599138723034,"breakevenPct":0.9776969990349231},{"delta":0.85,"premium":2.073592210229939,"strike":18.775692163303614,"iv":0.35634490849366496,"gamma":0.12841825434068513,"theta":-0.004951478179258567,"vega":0.010139324260910371,"rho":-0.01290356266210978,"breakevenPct":0.52352618776847},{"delta":0.9,"premium":2.3585714285714277,"strike":19.13469387755102,"iv":0.34190816326530604,"gamma":0.11234163265306124,"theta":-0.002995510204081633,"vega":0.00815183673469388,"rho":-0.013775637372579261,"breakevenPct":0.0880018475526042}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":25.072970137484962,"iv":1.180669621293329,"gamma":0.042013708549652556,"theta":-0.02286915543872921,"vega":0.010962982172184879,"rho":0.0016521898209715161,"breakevenPct":51.566230717599545},{"delta":0.2,"premium":0.3086463069007247,"strike":19.930829544794204,"iv":0.6392180711623803,"gamma":0.09304633552139774,"theta":-0.01497095077817317,"vega":0.013099814606944893,"rho":0.00232524478376045,"breakevenPct":20.54482341688463},{"delta":0.25,"premium":0.3867100458998443,"strike":19.306319632801245,"iv":0.6031955757973751,"gamma":0.11144713213655644,"theta":-0.015562108509343111,"vega":0.014522430428936674,"rho":0.0029098657024445185,"breakevenPct":17.290230367487148},{"delta":0.3,"premium":0.4647737848989639,"strike":18.68180972080829,"iv":0.56717308043237,"gamma":0.12984792875171516,"theta":-0.01615326624051305,"vega":0.015945046250928456,"rho":0.003494486621128587,"breakevenPct":14.035637318089663},{"delta":0.35,"premium":0.5428375238980836,"strike":18.057299808815333,"iv":0.5311505850673649,"gamma":0.14824872536687386,"theta":-0.016744423971682992,"vega":0.01736766207292024,"rho":0.004079107539812656,"breakevenPct":10.781044268692181},{"delta":0.4,"premium":0.6077084714915166,"strike":17.67023730576276,"iv":0.495744560198923,"gamma":0.16618211880135578,"theta":-0.0162385077570202,"vega":0.01782854916801323,"rho":0.004681632159371586,"breakevenPct":8.86209515934652},{"delta":0.45,"premium":0.6712466776174557,"strike":17.30716184218597,"iv":0.4604008114454436,"gamma":0.18406829496530172,"theta":-0.015621764660042843,"vega":0.018192282013076485,"rho":0.005285965418500701,"breakevenPct":7.0780733758393435},{"delta":0.5,"premium":0.7498788368336026,"strike":16.958535271943997,"iv":0.4319305331179321,"gamma":0.19781507808292945,"theta":-0.0150917070543888,"vega":0.01842536348949919,"rho":0.005879161855230237,"breakevenPct":5.4700066037975015},{"delta":0.55,"premium":0.9114297253634895,"strike":16.689283791060852,"iv":0.44121970920840065,"gamma":0.1888220786214324,"theta":-0.01503785675821217,"vega":0.01794071082390953,"rho":0.0064111780857906584,"breakevenPct":4.828549829805491},{"delta":0.6,"premium":1.0729806138933762,"strike":16.420032310177707,"iv":0.4505088852988691,"gamma":0.1798290791599354,"theta":-0.014984006462035541,"vega":0.01745605815831987,"rho":0.006943194316351079,"breakevenPct":4.187093055813482},{"delta":0.65,"premium":1.2345315024232633,"strike":16.15078082929456,"iv":0.45979806138933765,"gamma":0.17083607969843834,"theta":-0.014930156165858912,"vega":0.01697140549273021,"rho":0.007475210546911499,"breakevenPct":3.545636281821471},{"delta":0.7,"premium":1.4644611727416792,"strike":15.825673534072902,"iv":0.47701109350237714,"gamma":0.1562992076069731,"theta":-0.01465594294770206,"vega":0.016037559429477023,"rho":0.007958403334065207,"breakevenPct":2.9787653770969653},{"delta":0.75,"premium":1.781418383518225,"strike":15.429477020602219,"iv":0.5043090332805071,"gamma":0.13470649762282094,"theta":-0.014101267828843106,"vega":0.014532012678288433,"rho":0.008379457193246738,"breakevenPct":2.5068219423492812},{"delta":0.8,"premium":2.0983755942947706,"strike":15.033280507131536,"iv":0.5316069730586371,"gamma":0.11311378763866876,"theta":-0.013546592709984151,"vega":0.01302646592709984,"rho":0.008800511052428269,"breakevenPct":2.0348785076015976},{"delta":0.85,"premium":2.622826086956521,"strike":14.431055900621118,"iv":0.5700848447204969,"gamma":0.0878026086956522,"theta":-0.01202074534161491,"vega":0.010681118012422363,"rho":0.009065239634508804,"breakevenPct":1.5716616294082233},{"delta":0.9,"premium":3.698630136986303,"strike":13.301369863013697,"iv":0.7180136986301373,"gamma":0.05365205479452051,"theta":-0.011598630136986303,"vega":0.008161643835616435,"rho":0.008903941715941515,"breakevenPct":1.2507444907683196}],"put":[{"delta":0.15,"premium":0.375,"strike":13.32323424511707,"iv":0.9194043362783281,"gamma":0.054790665214115165,"theta":-0.017106553727457754,"vega":0.01094297418925595,"rho":-0.002317828626279548,"breakevenPct":22.881273108296178},{"delta":0.2,"premium":0.375,"strike":14.636321377822837,"iv":0.6632179127114091,"gamma":0.09196290487376182,"theta":-0.014593972962643515,"vega":0.013122153649074531,"rho":-0.003007464993587998,"breakevenPct":15.06062312196047},{"delta":0.25,"premium":0.40012351753177405,"strike":15.334980233756987,"iv":0.5425978496740224,"gamma":0.1279111391285324,"theta":-0.013364837012388504,"vega":0.014707005517246836,"rho":-0.0037162866000357802,"breakevenPct":11.049096389367394},{"delta":0.3,"premium":0.4379087315228543,"strike":15.838783086971391,"iv":0.4669176605270357,"gamma":0.16191785190994723,"theta":-0.012709657457548729,"vega":0.016065334670847718,"rho":-0.004433716972732483,"breakevenPct":8.273529747179644},{"delta":0.35,"premium":0.5251039501039501,"strike":16.176715176715177,"iv":0.439695841995842,"gamma":0.1778717255717256,"theta":-0.012606029106029107,"vega":0.016853430353430354,"rho":-0.005169732336143175,"breakevenPct":6.780159460326218},{"delta":0.4,"premium":0.6355509355509357,"strike":16.436590436590436,"iv":0.4352779625779626,"gamma":0.18533014553014554,"theta":-0.012761954261954263,"vega":0.017373180873180873,"rho":-0.005914493577536921,"breakevenPct":5.890175693630123},{"delta":0.45,"premium":0.7459979209979211,"strike":16.696465696465697,"iv":0.4308600831600832,"gamma":0.19278856548856552,"theta":-0.012917879417879419,"vega":0.017892931392931393,"rho":-0.006659254818930666,"breakevenPct":5.000191926934029},{"delta":0.5,"premium":0.8564449064449065,"strike":16.956340956340956,"iv":0.42644220374220376,"gamma":0.20024698544698546,"theta":-0.013073804573804575,"vega":0.018412681912681913,"rho":-0.0074040160603244115,"breakevenPct":4.110208160237935},{"delta":0.55,"premium":1.034273964832672,"strike":17.235961429381735,"iv":0.4298529211571186,"gamma":0.1946335224049915,"theta":-0.01276965399886557,"vega":0.018028077141236526,"rho":-0.008193533325421096,"breakevenPct":3.503946012215218},{"delta":0.6,"premium":1.2257090187180941,"strike":17.5195689166194,"iv":0.4348444129325014,"gamma":0.1863805445263755,"theta":-0.012372603516732842,"vega":0.017460862166761203,"rho":-0.008992087864534717,"breakevenPct":2.9549738064246274},{"delta":0.65,"premium":1.417144072603517,"strike":17.803176403857062,"iv":0.4398359047078843,"gamma":0.1781275666477595,"theta":-0.011975553034600114,"vega":0.016893647192285876,"rho":-0.009790642403648341,"breakevenPct":2.4060016006340357},{"delta":0.7,"premium":1.59846316283435,"strike":18.07179727827311,"iv":0.4352515251055843,"gamma":0.1683290943219146,"theta":-0.011075363679023934,"vega":0.01591126231816049,"rho":-0.010581672091949539,"breakevenPct":1.8860386215678309},{"delta":0.75,"premium":1.756839511966213,"strike":18.306428906616613,"iv":0.40894931956827785,"gamma":0.1550254809948381,"theta":-0.009034068512435477,"vega":0.013987282965743784,"rho":-0.011355635615336286,"breakevenPct":1.431867810301377},{"delta":0.8,"premium":1.9152158610980763,"strike":18.541060534960113,"iv":0.38264711403097135,"gamma":0.1417218676677616,"theta":-0.00699277334584702,"vega":0.012063303613327076,"rho":-0.012129599138723034,"breakevenPct":0.9776969990349231},{"delta":0.85,"premium":2.073592210229939,"strike":18.775692163303614,"iv":0.35634490849366496,"gamma":0.12841825434068513,"theta":-0.004951478179258567,"vega":0.010139324260910371,"rho":-0.01290356266210978,"breakevenPct":0.52352618776847},{"delta":0.9,"premium":2.3585714285714277,"strike":19.13469387755102,"iv":0.34190816326530604,"gamma":0.11234163265306124,"theta":-0.002995510204081633,"vega":0.00815183673469388,"rho":-0.013775637372579261,"breakevenPct":0.0880018475526042}]}},"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"}}