{"symbol":"CQTM","url":"https://intraalpha.com/companies/CQTM","capturedAt":"2026-10-22T16:39:01.868Z","state":"ready","quote":{"symbol":"CQTM","last_price":18.5255,"prev_close":19.2,"regular_close":18.5255,"change":-0.6745,"change_pct":-3.513,"regular_change":-0.6745,"regular_change_pct":-3.513,"extended_change":0,"extended_change_pct":0,"bid":18.44,"ask":18.47,"bid_size":500,"ask_size":8200,"volume":10575,"vwap":18.550136,"open":18.6,"high":18.7501,"low":18.45,"close":18.5255,"trade_count":229,"last_trade_at":"2026-10-22T16:21:20.640848242Z","last_quote_at":"2026-10-22T16:38:45.997104125Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:38:52.971660766-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14851635,"holdings_count":20},"fundamentalsSource":{"provider":"Corgi Invest","url":"https://corgiinvest.com/api/data/funds/CQTM/summary","observed_at":"2026-10-21","fetched_at":"2026-10-22T16:39:00.599895+00:00"},"optionObservedAt":"2026-10-22T16:26:42.798Z","bars":[{"c":18.3995,"h":18.44,"l":18.3995,"n":20,"o":18.44,"t":"2026-10-15T13:30:00Z","v":718,"vw":18.43025},{"c":18.315,"h":18.315,"l":18.315,"n":1,"o":18.315,"t":"2026-10-15T13:35:00Z","v":100,"vw":18.315},{"c":18.41,"h":18.459,"l":18.41,"n":3,"o":18.459,"t":"2026-10-15T13:45:00Z","v":875,"vw":18.428375},{"c":18.25,"h":18.25,"l":18.25,"n":7,"o":18.25,"t":"2026-10-15T13:50:00Z","v":512,"vw":18.25},{"c":18.1501,"h":18.1516,"l":18.15,"n":4,"o":18.1516,"t":"2026-10-15T13:55:00Z","v":2000,"vw":18.150985},{"c":18.31,"h":18.31,"l":18.2944,"n":6,"o":18.2944,"t":"2026-10-15T14:00:00Z","v":519,"vw":18.304988},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-10-15T14:05:00Z","v":805,"vw":18.33},{"c":18.505,"h":18.505,"l":18.5,"n":2,"o":18.5,"t":"2026-10-15T14:10:00Z","v":212,"vw":18.502358},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-15T14:30:00Z","v":120,"vw":18.51},{"c":18.64,"h":18.64,"l":18.6154,"n":6,"o":18.6154,"t":"2026-10-15T14:35:00Z","v":316,"vw":18.62524},{"c":18.715,"h":18.715,"l":18.68,"n":4,"o":18.68,"t":"2026-10-15T14:40:00Z","v":709,"vw":18.690637},{"c":18.75,"h":18.76,"l":18.75,"n":5,"o":18.76,"t":"2026-10-15T14:45:00Z","v":552,"vw":18.752},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-15T14:55:00Z","v":300,"vw":18.82},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-15T15:00:00Z","v":100,"vw":18.82},{"c":19.005,"h":19.005,"l":19.005,"n":1,"o":19.005,"t":"2026-10-15T15:30:00Z","v":265,"vw":19.005},{"c":19.05,"h":19.05,"l":19.05,"n":3,"o":19.05,"t":"2026-10-15T15:35:00Z","v":115,"vw":19.05},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-15T16:20:00Z","v":105,"vw":18.97},{"c":18.9428,"h":18.96,"l":18.9428,"n":7,"o":18.96,"t":"2026-10-15T16:30:00Z","v":901,"vw":18.958089},{"c":18.97,"h":18.97,"l":18.97,"n":7,"o":18.97,"t":"2026-10-15T16:40:00Z","v":840,"vw":18.97},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-15T17:05:00Z","v":100,"vw":19.06},{"c":19.055,"h":19.08,"l":19.055,"n":3,"o":19.07,"t":"2026-10-15T17:15:00Z","v":800,"vw":19.070625},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-15T17:35:00Z","v":3341,"vw":19.11},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-15T18:05:00Z","v":100,"vw":19},{"c":19.095,"h":19.095,"l":19.095,"n":1,"o":19.095,"t":"2026-10-15T18:50:00Z","v":100,"vw":19.095},{"c":19.15,"h":19.15,"l":19.15,"n":11,"o":19.15,"t":"2026-10-15T19:00:00Z","v":733,"vw":19.15},{"c":19.27,"h":19.3,"l":19.27,"n":2,"o":19.3,"t":"2026-10-15T19:15:00Z","v":200,"vw":19.285},{"c":19.3992,"h":19.3992,"l":19.3992,"n":2,"o":19.3992,"t":"2026-10-15T19:25:00Z","v":631,"vw":19.3992},{"c":19.3799,"h":19.38,"l":19.3799,"n":4,"o":19.38,"t":"2026-10-15T19:30:00Z","v":252,"vw":19.37995},{"c":19.5298,"h":19.5298,"l":19.5,"n":4,"o":19.5,"t":"2026-10-15T19:50:00Z","v":775,"vw":19.521464},{"c":19.54,"h":19.54,"l":19.54,"n":8,"o":19.54,"t":"2026-10-15T19:55:00Z","v":2291,"vw":19.54},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-15T20:00:00Z","v":1050,"vw":19.56},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-10-15T21:00:00Z","v":107,"vw":19.56},{"c":19.79,"h":19.8,"l":19.79,"n":281,"o":19.8,"t":"2026-10-16T08:00:00Z","v":4170,"vw":19.79731},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T11:30:00Z","v":100,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-16T12:05:00Z","v":500,"vw":19.5},{"c":19.29,"h":19.29,"l":19.29,"n":8,"o":19.29,"t":"2026-10-16T13:30:00Z","v":149,"vw":19.29},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-16T13:40:00Z","v":100,"vw":19.35},{"c":19.35,"h":19.355,"l":19.35,"n":8,"o":19.355,"t":"2026-10-16T13:45:00Z","v":366,"vw":19.351667},{"c":19.2999,"h":19.2999,"l":19.2999,"n":3,"o":19.2999,"t":"2026-10-16T14:00:00Z","v":370,"vw":19.2999},{"c":19.28,"h":19.28,"l":19.28,"n":5,"o":19.28,"t":"2026-10-16T14:30:00Z","v":500,"vw":19.28},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-16T14:45:00Z","v":370,"vw":19.25},{"c":19.07,"h":19.07,"l":19.0544,"n":4,"o":19.07,"t":"2026-10-16T14:50:00Z","v":590,"vw":19.064976},{"c":19.0156,"h":19.0156,"l":19.0156,"n":2,"o":19.0156,"t":"2026-10-16T14:55:00Z","v":101,"vw":19.0156},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-16T15:05:00Z","v":327,"vw":19},{"c":18.855,"h":18.855,"l":18.855,"n":2,"o":18.855,"t":"2026-10-16T15:20:00Z","v":133,"vw":18.855},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-16T15:30:00Z","v":111,"vw":18.89},{"c":18.71,"h":18.75,"l":18.71,"n":9,"o":18.75,"t":"2026-10-16T16:30:00Z","v":2226,"vw":18.715065},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-16T16:35:00Z","v":365,"vw":18.71},{"c":18.685,"h":18.685,"l":18.685,"n":3,"o":18.685,"t":"2026-10-16T16:50:00Z","v":155,"vw":18.685},{"c":18.71,"h":18.71,"l":18.685,"n":2,"o":18.685,"t":"2026-10-16T16:55:00Z","v":400,"vw":18.69125},{"c":18.585,"h":18.585,"l":18.585,"n":3,"o":18.585,"t":"2026-10-16T17:05:00Z","v":155,"vw":18.585},{"c":18.625,"h":18.63,"l":18.625,"n":4,"o":18.63,"t":"2026-10-16T17:30:00Z","v":1258,"vw":18.6254},{"c":18.5,"h":18.505,"l":18.5,"n":6,"o":18.505,"t":"2026-10-16T18:05:00Z","v":556,"vw":18.503304},{"c":18.565,"h":18.565,"l":18.54,"n":2,"o":18.54,"t":"2026-10-16T18:15:00Z","v":400,"vw":18.549375},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-16T18:20:00Z","v":1000,"vw":18.53},{"c":18.5092,"h":18.5092,"l":18.5092,"n":1,"o":18.5092,"t":"2026-10-16T18:25:00Z","v":100,"vw":18.5092},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-16T18:35:00Z","v":180,"vw":18.52},{"c":18.48,"h":18.48,"l":18.48,"n":4,"o":18.48,"t":"2026-10-16T18:40:00Z","v":109,"vw":18.48},{"c":18.44,"h":18.445,"l":18.44,"n":3,"o":18.445,"t":"2026-10-16T18:50:00Z","v":236,"vw":18.442872},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-16T19:05:00Z","v":103,"vw":18.32},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-16T19:15:00Z","v":103,"vw":18.48},{"c":18.52,"h":18.52,"l":18.52,"n":5,"o":18.52,"t":"2026-10-16T19:25:00Z","v":110,"vw":18.52},{"c":18.415,"h":18.415,"l":18.415,"n":2,"o":18.415,"t":"2026-10-16T19:35:00Z","v":111,"vw":18.415},{"c":18.38,"h":18.4,"l":18.38,"n":10,"o":18.4,"t":"2026-10-16T19:40:00Z","v":658,"vw":18.392727},{"c":18.375,"h":18.38,"l":18.36,"n":10,"o":18.36,"t":"2026-10-16T19:45:00Z","v":2007,"vw":18.365474},{"c":18.4,"h":18.4,"l":18.395,"n":8,"o":18.395,"t":"2026-10-16T19:50:00Z","v":711,"vw":18.396633},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-16T19:55:00Z","v":1247,"vw":18.42},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-16T20:00:00Z","v":1358,"vw":18.37},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-16T21:10:00Z","v":100,"vw":18.75},{"c":18.9,"h":18.9,"l":18.9,"n":9,"o":18.9,"t":"2026-10-19T13:30:00Z","v":572,"vw":18.9},{"c":18.6823,"h":18.6823,"l":18.6823,"n":3,"o":18.6823,"t":"2026-10-19T13:40:00Z","v":202,"vw":18.6823},{"c":18.495,"h":18.495,"l":18.495,"n":1,"o":18.495,"t":"2026-10-19T13:55:00Z","v":100,"vw":18.495},{"c":18.4,"h":18.4,"l":18.4,"n":7,"o":18.4,"t":"2026-10-19T14:00:00Z","v":324,"vw":18.4},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-19T14:10:00Z","v":120,"vw":18.42},{"c":18.5845,"h":18.5845,"l":18.5845,"n":1,"o":18.5845,"t":"2026-10-19T14:20:00Z","v":100,"vw":18.5845},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-19T14:25:00Z","v":280,"vw":18.56},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-19T14:55:00Z","v":100,"vw":18.61},{"c":18.5607,"h":18.5607,"l":18.5607,"n":1,"o":18.5607,"t":"2026-10-19T15:00:00Z","v":150,"vw":18.5607},{"c":18.595,"h":18.595,"l":18.595,"n":2,"o":18.595,"t":"2026-10-19T15:05:00Z","v":104,"vw":18.595},{"c":18.6199,"h":18.6199,"l":18.6199,"n":1,"o":18.6199,"t":"2026-10-19T15:45:00Z","v":120,"vw":18.6199},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-19T16:05:00Z","v":101,"vw":18.57},{"c":18.565,"h":18.565,"l":18.565,"n":1,"o":18.565,"t":"2026-10-19T16:10:00Z","v":100,"vw":18.565},{"c":18.555,"h":18.555,"l":18.555,"n":3,"o":18.555,"t":"2026-10-19T16:20:00Z","v":413,"vw":18.555},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-19T16:30:00Z","v":100,"vw":18.52},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-19T17:00:00Z","v":160,"vw":18.5},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-19T17:05:00Z","v":125,"vw":18.48},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-19T17:10:00Z","v":183,"vw":18.5},{"c":18.425,"h":18.425,"l":18.425,"n":2,"o":18.425,"t":"2026-10-19T17:45:00Z","v":133,"vw":18.425},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-19T18:05:00Z","v":132,"vw":18.38},{"c":18.39,"h":18.39,"l":18.38,"n":5,"o":18.39,"t":"2026-10-19T19:10:00Z","v":1695,"vw":18.38941},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-19T19:35:00Z","v":3000,"vw":18.47},{"c":18.39,"h":18.39,"l":18.37,"n":6,"o":18.37,"t":"2026-10-19T19:55:00Z","v":1035,"vw":18.387893},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-19T20:00:00Z","v":322,"vw":18.4},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-19T21:25:00Z","v":540,"vw":18.5},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-20T11:30:00Z","v":200,"vw":18.3},{"c":18.08,"h":18.15,"l":18.08,"n":10,"o":18.15,"t":"2026-10-20T13:30:00Z","v":1450,"vw":18.100828},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-20T13:35:00Z","v":191,"vw":18.19},{"c":18.07,"h":18.07,"l":18.0419,"n":9,"o":18.0419,"t":"2026-10-20T13:45:00Z","v":4571,"vw":18.064994},{"c":18.15,"h":18.15,"l":18.15,"n":5,"o":18.15,"t":"2026-10-20T13:50:00Z","v":4000,"vw":18.15},{"c":18.5845,"h":18.5901,"l":18.5845,"n":9,"o":18.59,"t":"2026-10-20T14:20:00Z","v":2321,"vw":18.589812},{"c":18.7001,"h":18.7001,"l":18.7,"n":4,"o":18.7,"t":"2026-10-20T14:25:00Z","v":745,"vw":18.70005},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T14:40:00Z","v":400,"vw":18.78},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-10-20T14:50:00Z","v":174,"vw":18.795},{"c":18.78,"h":18.795,"l":18.78,"n":4,"o":18.795,"t":"2026-10-20T15:00:00Z","v":462,"vw":18.791703},{"c":18.605,"h":18.605,"l":18.605,"n":1,"o":18.605,"t":"2026-10-20T15:20:00Z","v":200,"vw":18.605},{"c":18.6168,"h":18.6168,"l":18.6168,"n":2,"o":18.6168,"t":"2026-10-20T15:30:00Z","v":433,"vw":18.6168},{"c":18.59,"h":18.62,"l":18.59,"n":8,"o":18.62,"t":"2026-10-20T15:35:00Z","v":1563,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-20T15:40:00Z","v":500,"vw":18.61},{"c":18.615,"h":18.615,"l":18.615,"n":2,"o":18.615,"t":"2026-10-20T15:45:00Z","v":105,"vw":18.615},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-20T16:10:00Z","v":100,"vw":18.61},{"c":18.595,"h":18.595,"l":18.595,"n":3,"o":18.595,"t":"2026-10-20T17:10:00Z","v":506,"vw":18.595},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-20T17:25:00Z","v":1008,"vw":18.6},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-20T18:00:00Z","v":106,"vw":18.63},{"c":18.595,"h":18.595,"l":18.595,"n":2,"o":18.595,"t":"2026-10-20T18:15:00Z","v":236,"vw":18.595},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-20T18:25:00Z","v":101,"vw":18.58},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-20T18:45:00Z","v":500,"vw":18.59},{"c":18.605,"h":18.605,"l":18.605,"n":2,"o":18.605,"t":"2026-10-20T19:10:00Z","v":369,"vw":18.605},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-20T19:20:00Z","v":114,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-20T19:40:00Z","v":140,"vw":18.61},{"c":18.59,"h":18.61,"l":18.59,"n":7,"o":18.61,"t":"2026-10-20T19:45:00Z","v":1153,"vw":18.603636},{"c":18.57,"h":18.57,"l":18.57,"n":3,"o":18.57,"t":"2026-10-20T19:55:00Z","v":1475,"vw":18.57},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-20T20:00:00Z","v":261,"vw":18.58},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-21T13:10:00Z","v":340,"vw":18.85},{"c":18.84,"h":18.84,"l":18.84,"n":4,"o":18.84,"t":"2026-10-21T13:30:00Z","v":480,"vw":18.84},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-21T14:15:00Z","v":102,"vw":18.7},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-21T14:25:00Z","v":100,"vw":18.84},{"c":18.89,"h":18.89,"l":18.86,"n":10,"o":18.86,"t":"2026-10-21T14:30:00Z","v":7800,"vw":18.870564},{"c":18.89,"h":18.89,"l":18.89,"n":3,"o":18.89,"t":"2026-10-21T14:35:00Z","v":151,"vw":18.89},{"c":18.8519,"h":18.86,"l":18.8519,"n":4,"o":18.86,"t":"2026-10-21T15:05:00Z","v":290,"vw":18.85595},{"c":18.9558,"h":18.9558,"l":18.9558,"n":1,"o":18.9558,"t":"2026-10-21T15:50:00Z","v":200,"vw":18.9558},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-21T16:00:00Z","v":1000,"vw":18.94},{"c":18.9102,"h":18.9102,"l":18.9102,"n":1,"o":18.9102,"t":"2026-10-21T16:15:00Z","v":363,"vw":18.9102},{"c":18.905,"h":18.905,"l":18.905,"n":2,"o":18.905,"t":"2026-10-21T16:20:00Z","v":138,"vw":18.905},{"c":18.97,"h":18.97,"l":18.93,"n":4,"o":18.93,"t":"2026-10-21T16:25:00Z","v":878,"vw":18.938109},{"c":18.9599,"h":18.96,"l":18.9599,"n":3,"o":18.96,"t":"2026-10-21T16:30:00Z","v":201,"vw":18.95995},{"c":19.1,"h":19.1,"l":18.965,"n":18,"o":18.97,"t":"2026-10-21T16:35:00Z","v":5628,"vw":18.971836},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-21T16:50:00Z","v":200,"vw":19.11},{"c":19.1,"h":19.1,"l":19.08,"n":3,"o":19.08,"t":"2026-10-21T17:00:00Z","v":226,"vw":19.088889},{"c":19.09,"h":19.09,"l":19.08,"n":10,"o":19.08,"t":"2026-10-21T17:10:00Z","v":5541,"vw":19.08707},{"c":19.13,"h":19.14,"l":19.12,"n":4,"o":19.12,"t":"2026-10-21T17:50:00Z","v":475,"vw":19.1275},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-21T18:00:00Z","v":100,"vw":19.16},{"c":19.2,"h":19.22,"l":19.2,"n":5,"o":19.21,"t":"2026-10-21T18:15:00Z","v":1577,"vw":19.207318},{"c":19.17,"h":19.17,"l":19.17,"n":5,"o":19.17,"t":"2026-10-21T18:30:00Z","v":1210,"vw":19.17},{"c":19.19,"h":19.19,"l":19.19,"n":4,"o":19.19,"t":"2026-10-21T18:35:00Z","v":320,"vw":19.19},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-21T18:45:00Z","v":100,"vw":19.2},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-21T18:50:00Z","v":500,"vw":19.17},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-21T19:00:00Z","v":102,"vw":19.06},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-21T19:45:00Z","v":198,"vw":19.17},{"c":19.16,"h":19.18,"l":19.16,"n":13,"o":19.18,"t":"2026-10-21T19:55:00Z","v":6255,"vw":19.179676},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-21T20:00:00Z","v":843,"vw":19.2},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-21T20:55:00Z","v":225,"vw":18.85},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-22T13:30:00Z","v":1518,"vw":18.6},{"c":18.7501,"h":18.7501,"l":18.7501,"n":2,"o":18.7501,"t":"2026-10-22T13:40:00Z","v":101,"vw":18.7501},{"c":18.72,"h":18.72,"l":18.72,"n":2,"o":18.72,"t":"2026-10-22T13:45:00Z","v":292,"vw":18.72},{"c":18.615,"h":18.615,"l":18.615,"n":1,"o":18.615,"t":"2026-10-22T13:50:00Z","v":1057,"vw":18.615},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-22T13:55:00Z","v":235,"vw":18.73},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-22T14:05:00Z","v":108,"vw":18.7},{"c":18.6645,"h":18.6645,"l":18.6645,"n":1,"o":18.6645,"t":"2026-10-22T14:10:00Z","v":300,"vw":18.6645},{"c":18.5601,"h":18.5601,"l":18.5601,"n":6,"o":18.5601,"t":"2026-10-22T14:25:00Z","v":169,"vw":18.5601},{"c":18.51,"h":18.51,"l":18.51,"n":6,"o":18.51,"t":"2026-10-22T14:35:00Z","v":1050,"vw":18.51},{"c":18.48,"h":18.48,"l":18.48,"n":1,"o":18.48,"t":"2026-10-22T14:50:00Z","v":106,"vw":18.48},{"c":18.5,"h":18.5,"l":18.45,"n":7,"o":18.45,"t":"2026-10-22T14:55:00Z","v":1661,"vw":18.471136},{"c":18.45,"h":18.51,"l":18.45,"n":13,"o":18.51,"t":"2026-10-22T15:00:00Z","v":1727,"vw":18.488835},{"c":18.53,"h":18.53,"l":18.51,"n":2,"o":18.51,"t":"2026-10-22T15:30:00Z","v":400,"vw":18.515},{"c":18.5546,"h":18.5546,"l":18.5546,"n":2,"o":18.5546,"t":"2026-10-22T15:35:00Z","v":201,"vw":18.5546},{"c":18.4753,"h":18.4753,"l":18.4753,"n":1,"o":18.4753,"t":"2026-10-22T15:50:00Z","v":100,"vw":18.4753},{"c":18.5255,"h":18.5255,"l":18.5255,"n":1,"o":18.5255,"t":"2026-10-22T16:20:00Z","v":100,"vw":18.5255}],"history":[{"c":27.6125,"h":27.6125,"l":27.32,"n":7,"o":27.36,"t":"2026-05-06T04:00:00Z","v":63610,"vw":27.320063},{"c":26.0087,"h":26.0087,"l":26.0087,"n":14,"o":26.0087,"t":"2026-05-07T04:00:00Z","v":56,"vw":26.0087},{"c":26.2569,"h":26.2569,"l":25.71,"n":10,"o":25.71,"t":"2026-05-08T04:00:00Z","v":231,"vw":25.71},{"c":28.14,"h":28.6,"l":25.88,"n":152,"o":25.88,"t":"2026-05-11T04:00:00Z","v":10329,"vw":27.733925},{"c":27.338,"h":28.78,"l":26.91,"n":127,"o":28.4,"t":"2026-05-12T04:00:00Z","v":7767,"vw":28.3285},{"c":26.9324,"h":27.35,"l":26.4,"n":65,"o":26.88,"t":"2026-05-13T04:00:00Z","v":6250,"vw":26.819282},{"c":27.68,"h":27.95,"l":26.37,"n":182,"o":26.87,"t":"2026-05-14T04:00:00Z","v":12308,"vw":27.18323},{"c":25.7351,"h":26.13,"l":25.7351,"n":66,"o":26.13,"t":"2026-05-15T04:00:00Z","v":1407,"vw":25.916859},{"c":24.568,"h":24.87,"l":24.25,"n":75,"o":24.87,"t":"2026-05-18T04:00:00Z","v":3422,"vw":24.542144},{"c":23.9499,"h":24.09,"l":23.37,"n":45,"o":23.37,"t":"2026-05-19T04:00:00Z","v":1895,"vw":23.732427},{"c":25.1131,"h":25.1131,"l":24.12,"n":31,"o":24.77,"t":"2026-05-20T04:00:00Z","v":1922,"vw":24.646951},{"c":29.3382,"h":29.3382,"l":27.25,"n":248,"o":27.25,"t":"2026-05-21T04:00:00Z","v":9819,"vw":28.829062},{"c":32.1105,"h":33.37,"l":30.38,"n":698,"o":30.38,"t":"2026-05-22T04:00:00Z","v":33818,"vw":32.221855},{"c":31.6201,"h":33.25,"l":30.7395,"n":1111,"o":33.25,"t":"2026-05-26T04:00:00Z","v":90835,"vw":31.358229},{"c":31.48,"h":31.91,"l":30.07,"n":753,"o":31.68,"t":"2026-05-27T04:00:00Z","v":110095,"vw":30.901363},{"c":33.73,"h":34.17,"l":31.6,"n":1933,"o":31.6,"t":"2026-05-28T04:00:00Z","v":76701,"vw":33.101791},{"c":33.93,"h":34.1,"l":32.25,"n":1566,"o":34.1,"t":"2026-05-29T04:00:00Z","v":85296,"vw":32.676665},{"c":33.43,"h":34.59,"l":32.22,"n":1401,"o":33.78,"t":"2026-06-01T04:00:00Z","v":66866,"vw":33.334899},{"c":34.33,"h":34.7496,"l":33.53,"n":864,"o":33.95,"t":"2026-06-02T04:00:00Z","v":37583,"vw":33.926591},{"c":32.08,"h":34.34,"l":32.08,"n":1253,"o":34.34,"t":"2026-06-03T04:00:00Z","v":102604,"vw":32.603141},{"c":31.78,"h":32.66,"l":31.47,"n":655,"o":32.23,"t":"2026-06-04T04:00:00Z","v":58715,"vw":32.154087},{"c":28.1884,"h":31.56,"l":27.5901,"n":1142,"o":31.56,"t":"2026-06-05T04:00:00Z","v":53919,"vw":29.06887},{"c":29.78,"h":31.25,"l":28.76,"n":1658,"o":29.59,"t":"2026-06-08T04:00:00Z","v":100213,"vw":29.841694},{"c":27.72,"h":30.51,"l":26.635,"n":1637,"o":30.43,"t":"2026-06-09T04:00:00Z","v":88156,"vw":28.458798},{"c":27.37,"h":28.89,"l":27.32,"n":817,"o":27.32,"t":"2026-06-10T04:00:00Z","v":45269,"vw":28.136023},{"c":28.395,"h":28.73,"l":26.9352,"n":781,"o":27.94,"t":"2026-06-11T04:00:00Z","v":47396,"vw":27.88005},{"c":28.1611,"h":29.04,"l":27.82,"n":706,"o":28.75,"t":"2026-06-12T04:00:00Z","v":35856,"vw":28.324845},{"c":31.68,"h":32.1215,"l":29.86,"n":1140,"o":29.86,"t":"2026-06-15T04:00:00Z","v":84519,"vw":31.313506},{"c":30.18,"h":31.68,"l":30.18,"n":919,"o":31.52,"t":"2026-06-16T04:00:00Z","v":40750,"vw":30.896059},{"c":30.59,"h":31.73,"l":30.28,"n":726,"o":30.5,"t":"2026-06-17T04:00:00Z","v":56201,"vw":31.032443},{"c":32.6,"h":33.455,"l":30.2745,"n":758,"o":31.98,"t":"2026-06-18T04:00:00Z","v":85006,"vw":31.763017},{"c":33.02,"h":34.12,"l":31.92,"n":1014,"o":33,"t":"2026-06-22T04:00:00Z","v":82241,"vw":32.966581},{"c":33.66,"h":35.0387,"l":32.04,"n":1228,"o":32.67,"t":"2026-06-23T04:00:00Z","v":110306,"vw":33.934271},{"c":31.2738,"h":33.99,"l":30.72,"n":1287,"o":33.99,"t":"2026-06-24T04:00:00Z","v":74303,"vw":31.469067},{"c":30.18,"h":32.44,"l":29.93,"n":894,"o":32.44,"t":"2026-06-25T04:00:00Z","v":38359,"vw":30.42743},{"c":29.6317,"h":30.61,"l":29.36,"n":646,"o":29.89,"t":"2026-06-26T04:00:00Z","v":29056,"vw":29.944021},{"c":30.97,"h":31.1599,"l":29.63,"n":670,"o":30.63,"t":"2026-06-29T04:00:00Z","v":47782,"vw":30.496128},{"c":31.71,"h":31.76,"l":30.42,"n":1101,"o":30.77,"t":"2026-06-30T04:00:00Z","v":40944,"vw":31.163351},{"c":30.86,"h":31.9998,"l":30.86,"n":514,"o":31.4,"t":"2026-07-01T04:00:00Z","v":19631,"vw":31.557666},{"c":29.41,"h":31.702,"l":29.17,"n":713,"o":31.27,"t":"2026-07-02T04:00:00Z","v":30876,"vw":30.014555},{"c":29.74,"h":30.71,"l":29.64,"n":535,"o":29.94,"t":"2026-07-06T04:00:00Z","v":21554,"vw":30.113082},{"c":28.03,"h":29.54,"l":27.61,"n":887,"o":29.54,"t":"2026-07-07T04:00:00Z","v":54991,"vw":28.382411},{"c":27.68,"h":28.29,"l":27.26,"n":566,"o":27.69,"t":"2026-07-08T04:00:00Z","v":30369,"vw":27.596147},{"c":27.89,"h":28.18,"l":27.53,"n":425,"o":27.93,"t":"2026-07-09T04:00:00Z","v":16159,"vw":27.934789},{"c":26.94,"h":28.04,"l":26.9,"n":687,"o":28.04,"t":"2026-07-10T04:00:00Z","v":21475,"vw":27.161302},{"c":25.18,"h":26.71,"l":25.08,"n":961,"o":26.71,"t":"2026-07-13T04:00:00Z","v":23709,"vw":25.602545},{"c":25.12,"h":25.58,"l":25.04,"n":505,"o":25.52,"t":"2026-07-14T04:00:00Z","v":39841,"vw":25.296381},{"c":24.62,"h":25.75,"l":24.455,"n":588,"o":25.55,"t":"2026-07-15T04:00:00Z","v":20056,"vw":24.915981},{"c":23.23,"h":24.305,"l":23.185,"n":831,"o":24.305,"t":"2026-07-16T04:00:00Z","v":35581,"vw":23.522032},{"c":23.26,"h":23.78,"l":22.3471,"n":600,"o":22.79,"t":"2026-07-17T04:00:00Z","v":16545,"vw":22.973653},{"c":23.05,"h":23.8097,"l":23.05,"n":426,"o":23.47,"t":"2026-07-20T04:00:00Z","v":15547,"vw":23.415845},{"c":23.76,"h":23.82,"l":23.47,"n":356,"o":23.59,"t":"2026-07-21T04:00:00Z","v":10372,"vw":23.666344},{"c":23.27,"h":23.96,"l":23.27,"n":289,"o":23.54,"t":"2026-07-22T04:00:00Z","v":19878,"vw":23.56001},{"c":22.94,"h":23.44,"l":22.75,"n":419,"o":22.78,"t":"2026-07-23T04:00:00Z","v":12591,"vw":22.962162},{"c":21.94,"h":23,"l":21.94,"n":641,"o":23,"t":"2026-07-24T04:00:00Z","v":34868,"vw":22.309474},{"c":23.37,"h":23.9499,"l":22.75,"n":574,"o":22.83,"t":"2026-07-27T04:00:00Z","v":34223,"vw":23.170518},{"c":22.31,"h":23.01,"l":21.6,"n":539,"o":23.01,"t":"2026-07-28T04:00:00Z","v":26535,"vw":22.254755},{"c":21.14,"h":22.23,"l":21.14,"n":528,"o":22.23,"t":"2026-07-29T04:00:00Z","v":16817,"vw":21.740231},{"c":23.11,"h":23.115,"l":21.9,"n":368,"o":21.9,"t":"2026-07-30T04:00:00Z","v":14462,"vw":22.744719},{"c":23.11,"h":23.8436,"l":22.9,"n":333,"o":23.37,"t":"2026-07-31T04:00:00Z","v":17126,"vw":23.090622},{"c":24.57,"h":24.73,"l":22.99,"n":458,"o":23.33,"t":"2026-08-03T04:00:00Z","v":20416,"vw":24.383328},{"c":25.98,"h":26.02,"l":25.12,"n":475,"o":25.2,"t":"2026-08-04T04:00:00Z","v":27006,"vw":25.684584},{"c":25.25,"h":26.46,"l":25.2262,"n":434,"o":25.83,"t":"2026-08-05T04:00:00Z","v":19921,"vw":25.501378},{"c":24.87,"h":25.46,"l":24.69,"n":378,"o":24.83,"t":"2026-08-06T04:00:00Z","v":15709,"vw":25.134967},{"c":26.09,"h":26.09,"l":25.2,"n":378,"o":25.2,"t":"2026-08-07T04:00:00Z","v":13861,"vw":25.713501},{"c":25.39,"h":26.09,"l":25.39,"n":430,"o":26.01,"t":"2026-08-10T04:00:00Z","v":18635,"vw":25.745391},{"c":25.79,"h":25.84,"l":25.41,"n":300,"o":25.58,"t":"2026-08-11T04:00:00Z","v":9675,"vw":25.618446},{"c":26.97,"h":26.97,"l":26,"n":363,"o":26.23,"t":"2026-08-12T04:00:00Z","v":14396,"vw":26.591306},{"c":27.01,"h":27.56,"l":26.8,"n":399,"o":26.8,"t":"2026-08-13T04:00:00Z","v":17900,"vw":27.181682},{"c":27.26,"h":27.56,"l":27.01,"n":411,"o":27.01,"t":"2026-08-14T04:00:00Z","v":14381,"vw":27.343002},{"c":27.2,"h":27.41,"l":26.74,"n":410,"o":27.16,"t":"2026-08-17T04:00:00Z","v":21187,"vw":27.202273},{"c":25.84,"h":26.2585,"l":25.84,"n":466,"o":26.24,"t":"2026-08-18T04:00:00Z","v":17591,"vw":26.079343},{"c":25.29,"h":25.93,"l":24.9461,"n":395,"o":25.93,"t":"2026-08-19T04:00:00Z","v":11722,"vw":25.316079},{"c":24.7,"h":25.34,"l":24.4,"n":362,"o":25.25,"t":"2026-08-20T04:00:00Z","v":8328,"vw":24.684229},{"c":26.22,"h":26.31,"l":25,"n":335,"o":25,"t":"2026-08-21T04:00:00Z","v":42518,"vw":25.896617},{"c":24.61,"h":25.7,"l":24.61,"n":574,"o":25.7,"t":"2026-08-24T04:00:00Z","v":22333,"vw":24.861945},{"c":25.22,"h":25.3,"l":24.75,"n":268,"o":25.16,"t":"2026-08-25T04:00:00Z","v":10913,"vw":25.090852},{"c":24.36,"h":24.91,"l":24.3061,"n":342,"o":24.91,"t":"2026-08-26T04:00:00Z","v":8226,"vw":24.418037},{"c":25.09,"h":25.23,"l":24.91,"n":317,"o":24.91,"t":"2026-08-27T04:00:00Z","v":9082,"vw":25.059119},{"c":23.69,"h":24.92,"l":23.62,"n":520,"o":24.92,"t":"2026-08-28T04:00:00Z","v":20175,"vw":23.971106},{"c":23.63,"h":23.95,"l":23.63,"n":361,"o":23.66,"t":"2026-08-31T04:00:00Z","v":10732,"vw":23.768344},{"c":22.83,"h":23.23,"l":22.7598,"n":482,"o":23.14,"t":"2026-09-01T04:00:00Z","v":11843,"vw":22.914805},{"c":22.85,"h":23.18,"l":22.5,"n":336,"o":22.72,"t":"2026-09-02T04:00:00Z","v":9227,"vw":22.733953},{"c":23.05,"h":23.3199,"l":23,"n":290,"o":23.19,"t":"2026-09-03T04:00:00Z","v":8902,"vw":23.123321},{"c":23.14,"h":23.21,"l":23,"n":349,"o":23.05,"t":"2026-09-04T04:00:00Z","v":10168,"vw":23.08396},{"c":23.85,"h":24.555,"l":23.69,"n":460,"o":23.97,"t":"2026-09-08T04:00:00Z","v":21612,"vw":24.181685},{"c":23.16,"h":23.73,"l":23.11,"n":346,"o":23.73,"t":"2026-09-09T04:00:00Z","v":9661,"vw":23.341277},{"c":22.64,"h":23.08,"l":22.64,"n":368,"o":22.82,"t":"2026-09-10T04:00:00Z","v":24213,"vw":22.841884},{"c":22.82,"h":23.13,"l":22.761,"n":326,"o":23.01,"t":"2026-09-11T04:00:00Z","v":12096,"vw":22.953893},{"c":22.25,"h":22.7,"l":22,"n":483,"o":22,"t":"2026-09-14T04:00:00Z","v":22382,"vw":22.318214},{"c":22.18,"h":22.49,"l":21.99,"n":316,"o":22.18,"t":"2026-09-15T04:00:00Z","v":14052,"vw":22.219361},{"c":22.17,"h":22.44,"l":21.9001,"n":309,"o":22.44,"t":"2026-09-16T04:00:00Z","v":9414,"vw":22.208515},{"c":23.27,"h":23.48,"l":22.81,"n":290,"o":22.81,"t":"2026-09-17T04:00:00Z","v":21952,"vw":23.26593},{"c":22.89,"h":23.39,"l":22.4481,"n":354,"o":23.39,"t":"2026-09-18T04:00:00Z","v":13421,"vw":22.745716},{"c":23.87,"h":23.9,"l":23.47,"n":409,"o":23.47,"t":"2026-09-21T04:00:00Z","v":28791,"vw":23.734343},{"c":23.81,"h":23.85,"l":23.54,"n":335,"o":23.73,"t":"2026-09-22T04:00:00Z","v":22436,"vw":23.695084},{"c":23.74,"h":24.93,"l":23.725,"n":458,"o":24.93,"t":"2026-09-23T04:00:00Z","v":19517,"vw":24.138913},{"c":24.15,"h":24.15,"l":23.3,"n":326,"o":23.38,"t":"2026-09-24T04:00:00Z","v":18624,"vw":23.679842},{"c":24.26,"h":24.54,"l":24.0009,"n":272,"o":24.2,"t":"2026-09-25T04:00:00Z","v":15623,"vw":24.337804},{"c":23.88,"h":24.4032,"l":23.87,"n":348,"o":23.97,"t":"2026-09-28T04:00:00Z","v":10680,"vw":24.097775},{"c":23.47,"h":23.9,"l":23.4666,"n":278,"o":23.9,"t":"2026-09-29T04:00:00Z","v":10415,"vw":23.686556},{"c":23.52,"h":24.25,"l":23.5,"n":297,"o":23.74,"t":"2026-09-30T04:00:00Z","v":12302,"vw":23.787574},{"c":23.57,"h":23.8,"l":23.35,"n":285,"o":23.72,"t":"2026-10-01T04:00:00Z","v":12333,"vw":23.560358},{"c":23.37,"h":24.12,"l":23.37,"n":321,"o":24.12,"t":"2026-10-02T04:00:00Z","v":13552,"vw":23.686955},{"c":23.19,"h":23.48,"l":22.965,"n":471,"o":23.455,"t":"2026-10-05T04:00:00Z","v":17489,"vw":23.090353},{"c":23.44,"h":23.805,"l":23.38,"n":366,"o":23.4864,"t":"2026-10-06T04:00:00Z","v":15248,"vw":23.48812},{"c":22.59,"h":22.9,"l":22.51,"n":416,"o":22.89,"t":"2026-10-07T04:00:00Z","v":19237,"vw":22.664536},{"c":21.73,"h":22.49,"l":21.5177,"n":614,"o":22.49,"t":"2026-10-08T04:00:00Z","v":37532,"vw":21.864847},{"c":21.65,"h":21.84,"l":21.53,"n":437,"o":21.84,"t":"2026-10-09T04:00:00Z","v":15661,"vw":21.640262},{"c":20.54,"h":21.53,"l":20.54,"n":800,"o":21.53,"t":"2026-10-12T04:00:00Z","v":37132,"vw":20.764645},{"c":20.1,"h":20.36,"l":20.0241,"n":469,"o":20.27,"t":"2026-10-13T04:00:00Z","v":21520,"vw":20.123369},{"c":18.74,"h":19.92,"l":18.74,"n":834,"o":19.92,"t":"2026-10-14T04:00:00Z","v":51538,"vw":19.173773},{"c":19.56,"h":19.56,"l":18.15,"n":510,"o":18.44,"t":"2026-10-15T04:00:00Z","v":24084,"vw":18.921137},{"c":18.37,"h":19.355,"l":18.32,"n":824,"o":19.29,"t":"2026-10-16T04:00:00Z","v":26419,"vw":18.635904},{"c":18.4,"h":18.9,"l":18.37,"n":344,"o":18.9,"t":"2026-10-19T04:00:00Z","v":13227,"vw":18.487008},{"c":18.58,"h":18.795,"l":18.0419,"n":300,"o":18.15,"t":"2026-10-20T04:00:00Z","v":25573,"vw":18.385862},{"c":19.2,"h":19.22,"l":18.7,"n":283,"o":18.84,"t":"2026-10-21T04:00:00Z","v":37224,"vw":19.031482},{"c":18.5255,"h":18.7501,"l":18.45,"n":229,"o":18.6,"t":"2026-10-22T04:00:00Z","v":10575,"vw":18.550136}],"volatilityBars":[{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-08-24T11:45:00Z","v":400,"vw":26.22},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-08-24T12:15:00Z","v":250,"vw":26.3},{"c":24.95,"h":25.7,"l":24.95,"n":22,"o":25.7,"t":"2026-08-24T13:30:00Z","v":1930,"vw":25.488851},{"c":24.984,"h":25.05,"l":24.92,"n":16,"o":24.92,"t":"2026-08-24T13:45:00Z","v":1513,"vw":24.994123},{"c":24.82,"h":24.82,"l":24.82,"n":5,"o":24.82,"t":"2026-08-24T14:00:00Z","v":106,"vw":24.82},{"c":24.825,"h":24.825,"l":24.805,"n":3,"o":24.805,"t":"2026-08-24T14:15:00Z","v":264,"vw":24.812605},{"c":24.9501,"h":24.9501,"l":24.9501,"n":2,"o":24.9501,"t":"2026-08-24T14:30:00Z","v":101,"vw":24.9501},{"c":24.8827,"h":24.8827,"l":24.8827,"n":1,"o":24.8827,"t":"2026-08-24T14:45:00Z","v":120,"vw":24.8827},{"c":24.855,"h":24.855,"l":24.855,"n":6,"o":24.855,"t":"2026-08-24T15:00:00Z","v":220,"vw":24.855},{"c":24.925,"h":24.925,"l":24.92,"n":3,"o":24.92,"t":"2026-08-24T15:15:00Z","v":315,"vw":24.922885},{"c":24.975,"h":24.9842,"l":24.975,"n":3,"o":24.98,"t":"2026-08-24T15:30:00Z","v":1500,"vw":24.978947},{"c":24.8885,"h":24.8885,"l":24.8885,"n":5,"o":24.8885,"t":"2026-08-24T15:45:00Z","v":211,"vw":24.8885},{"c":24.87,"h":24.9164,"l":24.86,"n":11,"o":24.86,"t":"2026-08-24T16:00:00Z","v":1390,"vw":24.894621},{"c":24.9782,"h":24.9782,"l":24.9782,"n":2,"o":24.9782,"t":"2026-08-24T16:15:00Z","v":145,"vw":24.9782},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-08-24T16:30:00Z","v":165,"vw":24.96},{"c":24.9,"h":24.915,"l":24.8812,"n":10,"o":24.91,"t":"2026-08-24T16:45:00Z","v":1034,"vw":24.905392},{"c":24.8926,"h":24.8926,"l":24.8926,"n":2,"o":24.8926,"t":"2026-08-24T17:00:00Z","v":125,"vw":24.8926},{"c":24.661,"h":24.7,"l":24.661,"n":5,"o":24.7,"t":"2026-08-24T17:45:00Z","v":1102,"vw":24.664545},{"c":24.8101,"h":24.8101,"l":24.8101,"n":5,"o":24.8101,"t":"2026-08-24T18:15:00Z","v":234,"vw":24.8101},{"c":24.72,"h":24.79,"l":24.72,"n":12,"o":24.79,"t":"2026-08-24T18:45:00Z","v":1820,"vw":24.746547},{"c":24.7501,"h":24.7746,"l":24.73,"n":8,"o":24.745,"t":"2026-08-24T19:15:00Z","v":602,"vw":24.748247},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-08-24T19:30:00Z","v":100,"vw":24.76},{"c":24.63,"h":24.69,"l":24.62,"n":11,"o":24.69,"t":"2026-08-24T19:45:00Z","v":2986,"vw":24.654982},{"c":24.61,"h":24.61,"l":24.61,"n":4,"o":24.61,"t":"2026-08-24T20:00:00Z","v":2004,"vw":24.61},{"c":24.9015,"h":25.16,"l":24.9015,"n":21,"o":25.16,"t":"2026-08-25T13:30:00Z","v":1376,"vw":25.037214},{"c":24.96,"h":24.96,"l":24.895,"n":19,"o":24.895,"t":"2026-08-25T13:45:00Z","v":1374,"vw":24.917278},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-08-25T14:00:00Z","v":185,"vw":24.9},{"c":24.75,"h":24.75,"l":24.75,"n":6,"o":24.75,"t":"2026-08-25T14:15:00Z","v":213,"vw":24.75},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-08-25T14:30:00Z","v":100,"vw":24.76},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-08-25T14:45:00Z","v":224,"vw":25},{"c":25.2071,"h":25.2071,"l":25.2071,"n":2,"o":25.2071,"t":"2026-08-25T15:15:00Z","v":161,"vw":25.2071},{"c":25.2298,"h":25.2298,"l":25.14,"n":7,"o":25.14,"t":"2026-08-25T15:45:00Z","v":753,"vw":25.178257},{"c":25.1204,"h":25.1204,"l":25.1204,"n":1,"o":25.1204,"t":"2026-08-25T16:00:00Z","v":150,"vw":25.1204},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-08-25T16:15:00Z","v":250,"vw":25.12},{"c":25.26,"h":25.26,"l":25.24,"n":3,"o":25.24,"t":"2026-08-25T18:00:00Z","v":204,"vw":25.25},{"c":25.3,"h":25.3,"l":25.25,"n":4,"o":25.25,"t":"2026-08-25T18:15:00Z","v":550,"vw":25.288372},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-08-25T18:45:00Z","v":115,"vw":25.29},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-08-25T19:00:00Z","v":100,"vw":25.24},{"c":25.18,"h":25.18,"l":25.1,"n":9,"o":25.11,"t":"2026-08-25T19:45:00Z","v":2501,"vw":25.1036},{"c":25.22,"h":25.22,"l":25.22,"n":3,"o":25.22,"t":"2026-08-25T20:00:00Z","v":835,"vw":25.22},{"c":24.91,"h":24.91,"l":24.91,"n":9,"o":24.91,"t":"2026-08-26T13:30:00Z","v":306,"vw":24.91},{"c":24.675,"h":24.675,"l":24.675,"n":1,"o":24.675,"t":"2026-08-26T14:00:00Z","v":100,"vw":24.675},{"c":24.5,"h":24.5,"l":24.5,"n":7,"o":24.5,"t":"2026-08-26T15:00:00Z","v":118,"vw":24.5},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-08-26T15:15:00Z","v":102,"vw":24.4},{"c":24.336,"h":24.336,"l":24.336,"n":2,"o":24.336,"t":"2026-08-26T15:30:00Z","v":205,"vw":24.336},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-08-26T15:45:00Z","v":345,"vw":24.41},{"c":24.375,"h":24.375,"l":24.375,"n":1,"o":24.375,"t":"2026-08-26T16:00:00Z","v":100,"vw":24.375},{"c":24.35,"h":24.37,"l":24.35,"n":6,"o":24.36,"t":"2026-08-26T16:15:00Z","v":403,"vw":24.361316},{"c":24.35,"h":24.365,"l":24.35,"n":2,"o":24.365,"t":"2026-08-26T16:30:00Z","v":370,"vw":24.359122},{"c":24.3061,"h":24.34,"l":24.3061,"n":2,"o":24.34,"t":"2026-08-26T16:45:00Z","v":223,"vw":24.321302},{"c":24.3061,"h":24.32,"l":24.3061,"n":2,"o":24.32,"t":"2026-08-26T17:00:00Z","v":200,"vw":24.31305},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-08-26T17:15:00Z","v":211,"vw":24.35},{"c":24.347,"h":24.347,"l":24.347,"n":2,"o":24.347,"t":"2026-08-26T18:15:00Z","v":285,"vw":24.347},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-08-26T18:30:00Z","v":100,"vw":24.37},{"c":24.485,"h":24.54,"l":24.485,"n":5,"o":24.54,"t":"2026-08-26T19:00:00Z","v":644,"vw":24.52272},{"c":24.455,"h":24.455,"l":24.455,"n":1,"o":24.455,"t":"2026-08-26T19:15:00Z","v":100,"vw":24.455},{"c":24.46,"h":24.46,"l":24.4301,"n":3,"o":24.4301,"t":"2026-08-26T19:30:00Z","v":201,"vw":24.44505},{"c":24.38,"h":24.41,"l":24.34,"n":9,"o":24.34,"t":"2026-08-26T19:45:00Z","v":587,"vw":24.37},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-08-26T20:00:00Z","v":1263,"vw":24.36},{"c":25.53,"h":25.53,"l":25.53,"n":7,"o":25.53,"t":"2026-08-27T08:00:00Z","v":161,"vw":25.53},{"c":24.935,"h":24.935,"l":24.91,"n":11,"o":24.91,"t":"2026-08-27T13:30:00Z","v":1181,"vw":24.925178},{"c":25.17,"h":25.17,"l":25.065,"n":11,"o":25.065,"t":"2026-08-27T13:45:00Z","v":906,"vw":25.104594},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-08-27T14:15:00Z","v":258,"vw":25.07},{"c":24.96,"h":24.96,"l":24.96,"n":4,"o":24.96,"t":"2026-08-27T14:30:00Z","v":312,"vw":24.96},{"c":25.16,"h":25.23,"l":25.16,"n":7,"o":25.23,"t":"2026-08-27T14:45:00Z","v":1172,"vw":25.174591},{"c":25.1146,"h":25.1146,"l":25.1146,"n":2,"o":25.1146,"t":"2026-08-27T15:45:00Z","v":111,"vw":25.1146},{"c":25.0237,"h":25.0237,"l":25.0237,"n":2,"o":25.0237,"t":"2026-08-27T16:15:00Z","v":142,"vw":25.0237},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-08-27T17:00:00Z","v":100,"vw":25.12},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-08-27T17:15:00Z","v":150,"vw":25.11},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-08-27T17:45:00Z","v":150,"vw":25.045},{"c":24.966,"h":24.966,"l":24.966,"n":1,"o":24.966,"t":"2026-08-27T18:00:00Z","v":200,"vw":24.966},{"c":24.995,"h":24.995,"l":24.995,"n":3,"o":24.995,"t":"2026-08-27T18:15:00Z","v":401,"vw":24.995},{"c":25.035,"h":25.035,"l":25.035,"n":2,"o":25.035,"t":"2026-08-27T19:00:00Z","v":360,"vw":25.035},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-08-27T19:30:00Z","v":322,"vw":25.1},{"c":25.09,"h":25.09,"l":25.06,"n":6,"o":25.06,"t":"2026-08-27T19:45:00Z","v":480,"vw":25.0825},{"c":25.09,"h":25.09,"l":25.09,"n":3,"o":25.09,"t":"2026-08-27T20:00:00Z","v":912,"vw":25.09},{"c":24.69,"h":24.92,"l":24.69,"n":15,"o":24.92,"t":"2026-08-28T13:30:00Z","v":1620,"vw":24.842503},{"c":24.61,"h":24.6767,"l":24.61,"n":5,"o":24.6767,"t":"2026-08-28T13:45:00Z","v":530,"vw":24.637262},{"c":24.16,"h":24.25,"l":24.16,"n":13,"o":24.25,"t":"2026-08-28T14:00:00Z","v":938,"vw":24.209753},{"c":24.33,"h":24.33,"l":24.28,"n":4,"o":24.28,"t":"2026-08-28T14:15:00Z","v":475,"vw":24.3175},{"c":24.4391,"h":24.4391,"l":24.265,"n":5,"o":24.265,"t":"2026-08-28T14:30:00Z","v":662,"vw":24.292246},{"c":24.3,"h":24.31,"l":24.3,"n":4,"o":24.31,"t":"2026-08-28T15:00:00Z","v":679,"vw":24.308103},{"c":24.29,"h":24.29,"l":24.2083,"n":6,"o":24.2083,"t":"2026-08-28T15:15:00Z","v":411,"vw":24.246475},{"c":24.16,"h":24.23,"l":24.16,"n":6,"o":24.23,"t":"2026-08-28T15:30:00Z","v":410,"vw":24.21},{"c":23.9998,"h":24,"l":23.9998,"n":26,"o":24,"t":"2026-08-28T15:45:00Z","v":688,"vw":23.999871},{"c":23.8365,"h":23.8365,"l":23.8299,"n":8,"o":23.8299,"t":"2026-08-28T16:00:00Z","v":420,"vw":23.8332},{"c":23.7193,"h":23.8,"l":23.71,"n":25,"o":23.76,"t":"2026-08-28T16:30:00Z","v":1593,"vw":23.741979},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-08-28T16:45:00Z","v":200,"vw":23.76},{"c":23.655,"h":23.655,"l":23.62,"n":7,"o":23.62,"t":"2026-08-28T17:00:00Z","v":508,"vw":23.646},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-08-28T18:15:00Z","v":100,"vw":23.68},{"c":23.67,"h":23.67,"l":23.66,"n":2,"o":23.66,"t":"2026-08-28T18:30:00Z","v":200,"vw":23.665},{"c":23.625,"h":23.635,"l":23.625,"n":8,"o":23.635,"t":"2026-08-28T18:45:00Z","v":2037,"vw":23.63},{"c":23.68,"h":23.68,"l":23.655,"n":5,"o":23.655,"t":"2026-08-28T19:00:00Z","v":1653,"vw":23.678438},{"c":23.75,"h":23.77,"l":23.715,"n":18,"o":23.715,"t":"2026-08-28T19:45:00Z","v":1465,"vw":23.759583},{"c":23.69,"h":23.69,"l":23.69,"n":3,"o":23.69,"t":"2026-08-28T20:00:00Z","v":1776,"vw":23.69},{"c":23.55,"h":23.55,"l":23.51,"n":7,"o":23.51,"t":"2026-08-28T21:00:00Z","v":390,"vw":23.536667},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-08-28T21:45:00Z","v":100,"vw":23.56},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-08-31T11:00:00Z","v":100,"vw":23.73},{"c":23.8291,"h":23.8291,"l":23.66,"n":15,"o":23.66,"t":"2026-08-31T13:30:00Z","v":944,"vw":23.699742},{"c":23.8202,"h":23.87,"l":23.8202,"n":6,"o":23.87,"t":"2026-08-31T14:00:00Z","v":568,"vw":23.830618},{"c":23.83,"h":23.84,"l":23.83,"n":8,"o":23.84,"t":"2026-08-31T14:15:00Z","v":700,"vw":23.834488},{"c":23.7596,"h":23.7596,"l":23.7596,"n":1,"o":23.7596,"t":"2026-08-31T14:45:00Z","v":250,"vw":23.7596},{"c":23.715,"h":23.75,"l":23.715,"n":9,"o":23.75,"t":"2026-08-31T15:00:00Z","v":413,"vw":23.725325},{"c":23.69,"h":23.69,"l":23.69,"n":2,"o":23.69,"t":"2026-08-31T15:15:00Z","v":371,"vw":23.69},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-08-31T15:30:00Z","v":100,"vw":23.74},{"c":23.72,"h":23.74,"l":23.72,"n":4,"o":23.74,"t":"2026-08-31T16:00:00Z","v":285,"vw":23.73},{"c":23.8603,"h":23.95,"l":23.8603,"n":10,"o":23.95,"t":"2026-08-31T17:00:00Z","v":1068,"vw":23.906913},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-08-31T17:15:00Z","v":100,"vw":23.89},{"c":23.8001,"h":23.8439,"l":23.8001,"n":2,"o":23.8439,"t":"2026-08-31T17:30:00Z","v":700,"vw":23.812614},{"c":23.835,"h":23.835,"l":23.835,"n":1,"o":23.835,"t":"2026-08-31T18:00:00Z","v":370,"vw":23.835},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-08-31T19:00:00Z","v":124,"vw":23.71},{"c":23.685,"h":23.71,"l":23.685,"n":5,"o":23.71,"t":"2026-08-31T19:15:00Z","v":322,"vw":23.693065},{"c":23.64,"h":23.65,"l":23.64,"n":4,"o":23.65,"t":"2026-08-31T19:30:00Z","v":334,"vw":23.646914},{"c":23.7,"h":23.7,"l":23.69,"n":3,"o":23.69,"t":"2026-08-31T19:45:00Z","v":1101,"vw":23.699091},{"c":23.63,"h":23.63,"l":23.63,"n":4,"o":23.63,"t":"2026-08-31T20:00:00Z","v":130,"vw":23.63},{"c":23.1,"h":23.1,"l":23.1,"n":5,"o":23.1,"t":"2026-09-01T12:00:00Z","v":224,"vw":23.1},{"c":23,"h":23.23,"l":23,"n":46,"o":23.14,"t":"2026-09-01T13:30:00Z","v":2322,"vw":23.044869},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-09-01T14:00:00Z","v":103,"vw":22.92},{"c":22.918,"h":22.918,"l":22.918,"n":2,"o":22.918,"t":"2026-09-01T14:15:00Z","v":150,"vw":22.918},{"c":22.8693,"h":22.8693,"l":22.8693,"n":1,"o":22.8693,"t":"2026-09-01T14:30:00Z","v":250,"vw":22.8693},{"c":22.95,"h":22.95,"l":22.94,"n":9,"o":22.94,"t":"2026-09-01T14:45:00Z","v":1000,"vw":22.942},{"c":22.93,"h":22.93,"l":22.93,"n":2,"o":22.93,"t":"2026-09-01T15:45:00Z","v":200,"vw":22.93},{"c":22.9,"h":22.92,"l":22.9,"n":5,"o":22.92,"t":"2026-09-01T16:00:00Z","v":551,"vw":22.912},{"c":22.8161,"h":22.8161,"l":22.8161,"n":1,"o":22.8161,"t":"2026-09-01T16:15:00Z","v":100,"vw":22.8161},{"c":22.815,"h":22.815,"l":22.815,"n":2,"o":22.815,"t":"2026-09-01T17:00:00Z","v":183,"vw":22.815},{"c":22.8299,"h":22.8299,"l":22.8299,"n":1,"o":22.8299,"t":"2026-09-01T17:15:00Z","v":190,"vw":22.8299},{"c":22.845,"h":22.87,"l":22.845,"n":4,"o":22.87,"t":"2026-09-01T18:00:00Z","v":250,"vw":22.855081},{"c":22.82,"h":22.82,"l":22.82,"n":4,"o":22.82,"t":"2026-09-01T18:15:00Z","v":156,"vw":22.82},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-09-01T18:30:00Z","v":431,"vw":22.81},{"c":22.77,"h":22.77,"l":22.7598,"n":2,"o":22.7598,"t":"2026-09-01T18:45:00Z","v":331,"vw":22.765963},{"c":22.96,"h":22.98,"l":22.96,"n":5,"o":22.98,"t":"2026-09-01T19:30:00Z","v":241,"vw":22.97},{"c":22.88,"h":22.88,"l":22.88,"n":2,"o":22.88,"t":"2026-09-01T19:45:00Z","v":1402,"vw":22.88},{"c":22.83,"h":22.83,"l":22.83,"n":3,"o":22.83,"t":"2026-09-01T20:00:00Z","v":830,"vw":22.83},{"c":22.6,"h":22.72,"l":22.6,"n":9,"o":22.72,"t":"2026-09-02T13:30:00Z","v":640,"vw":22.700132},{"c":22.78,"h":22.78,"l":22.78,"n":2,"o":22.78,"t":"2026-09-02T14:15:00Z","v":101,"vw":22.78},{"c":22.81,"h":22.82,"l":22.81,"n":4,"o":22.82,"t":"2026-09-02T14:30:00Z","v":735,"vw":22.815479},{"c":22.7462,"h":22.78,"l":22.7462,"n":4,"o":22.78,"t":"2026-09-02T14:45:00Z","v":438,"vw":22.756141},{"c":22.69,"h":22.71,"l":22.66,"n":8,"o":22.66,"t":"2026-09-02T15:00:00Z","v":1010,"vw":22.676775},{"c":22.67,"h":22.68,"l":22.67,"n":4,"o":22.68,"t":"2026-09-02T15:30:00Z","v":469,"vw":22.677326},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-09-02T15:45:00Z","v":110,"vw":22.63},{"c":22.61,"h":22.6397,"l":22.61,"n":6,"o":22.6397,"t":"2026-09-02T16:00:00Z","v":608,"vw":22.625373},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-09-02T16:45:00Z","v":102,"vw":22.53},{"c":22.515,"h":22.52,"l":22.51,"n":8,"o":22.52,"t":"2026-09-02T17:00:00Z","v":483,"vw":22.515},{"c":22.5039,"h":22.5039,"l":22.5,"n":13,"o":22.5,"t":"2026-09-02T17:15:00Z","v":975,"vw":22.500972},{"c":22.6148,"h":22.6148,"l":22.6,"n":5,"o":22.6,"t":"2026-09-02T17:45:00Z","v":256,"vw":22.60888},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-09-02T19:15:00Z","v":101,"vw":22.85},{"c":22.8038,"h":22.8038,"l":22.8038,"n":2,"o":22.8038,"t":"2026-09-02T19:30:00Z","v":108,"vw":22.8038},{"c":23.17,"h":23.18,"l":22.78,"n":9,"o":22.78,"t":"2026-09-02T19:45:00Z","v":1062,"vw":23.121659},{"c":22.85,"h":22.85,"l":22.85,"n":4,"o":22.85,"t":"2026-09-02T20:00:00Z","v":178,"vw":22.85},{"c":23.19,"h":23.19,"l":23.19,"n":10,"o":23.19,"t":"2026-09-03T13:30:00Z","v":494,"vw":23.19},{"c":23.1095,"h":23.1095,"l":23.1095,"n":2,"o":23.1095,"t":"2026-09-03T13:45:00Z","v":236,"vw":23.1095},{"c":23.08,"h":23.08,"l":23.08,"n":2,"o":23.08,"t":"2026-09-03T14:00:00Z","v":110,"vw":23.08},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-09-03T14:15:00Z","v":100,"vw":23.18},{"c":23.3199,"h":23.3199,"l":23.3199,"n":5,"o":23.3199,"t":"2026-09-03T15:15:00Z","v":207,"vw":23.3199},{"c":23.25,"h":23.3097,"l":23.25,"n":10,"o":23.29,"t":"2026-09-03T15:30:00Z","v":657,"vw":23.286773},{"c":23.125,"h":23.2037,"l":23.125,"n":7,"o":23.2037,"t":"2026-09-03T16:00:00Z","v":580,"vw":23.17734},{"c":23.08,"h":23.08,"l":23.08,"n":1,"o":23.08,"t":"2026-09-03T16:30:00Z","v":434,"vw":23.08},{"c":23,"h":23.01,"l":23,"n":4,"o":23.01,"t":"2026-09-03T17:00:00Z","v":302,"vw":23.006667},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-09-03T17:30:00Z","v":300,"vw":23},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-09-03T18:15:00Z","v":200,"vw":23.04},{"c":23.055,"h":23.055,"l":23.0161,"n":3,"o":23.0161,"t":"2026-09-03T19:15:00Z","v":275,"vw":23.03166},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-09-03T19:30:00Z","v":100,"vw":23.09},{"c":23.11,"h":23.11,"l":23.0628,"n":4,"o":23.0628,"t":"2026-09-03T19:45:00Z","v":2080,"vw":23.103685},{"c":22.96,"h":23.05,"l":22.96,"n":7,"o":23.05,"t":"2026-09-03T20:00:00Z","v":639,"vw":23.007697},{"c":23.0927,"h":23.0927,"l":23.05,"n":5,"o":23.05,"t":"2026-09-04T13:45:00Z","v":395,"vw":23.078176},{"c":23.0263,"h":23.05,"l":23.0263,"n":7,"o":23.05,"t":"2026-09-04T14:00:00Z","v":270,"vw":23.035451},{"c":23.01,"h":23.01,"l":23.01,"n":7,"o":23.01,"t":"2026-09-04T14:15:00Z","v":407,"vw":23.01},{"c":23,"h":23,"l":23,"n":12,"o":23,"t":"2026-09-04T14:45:00Z","v":212,"vw":23},{"c":23.0546,"h":23.0546,"l":23.0546,"n":1,"o":23.0546,"t":"2026-09-04T15:00:00Z","v":100,"vw":23.0546},{"c":23.065,"h":23.065,"l":23.065,"n":1,"o":23.065,"t":"2026-09-04T15:15:00Z","v":235,"vw":23.065},{"c":23.025,"h":23.025,"l":23.025,"n":2,"o":23.025,"t":"2026-09-04T15:45:00Z","v":1451,"vw":23.025},{"c":23.06,"h":23.06,"l":23.06,"n":4,"o":23.06,"t":"2026-09-04T16:45:00Z","v":380,"vw":23.06},{"c":23.04,"h":23.04,"l":23.04,"n":2,"o":23.04,"t":"2026-09-04T17:15:00Z","v":110,"vw":23.04},{"c":23.04,"h":23.04,"l":23.04,"n":3,"o":23.04,"t":"2026-09-04T17:30:00Z","v":295,"vw":23.04},{"c":23.015,"h":23.015,"l":23.015,"n":2,"o":23.015,"t":"2026-09-04T17:45:00Z","v":159,"vw":23.015},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-09-04T18:00:00Z","v":100,"vw":23.04},{"c":23.0959,"h":23.1299,"l":23.08,"n":6,"o":23.08,"t":"2026-09-04T18:45:00Z","v":843,"vw":23.10048},{"c":23.1299,"h":23.13,"l":23.1,"n":3,"o":23.1,"t":"2026-09-04T19:00:00Z","v":300,"vw":23.119967},{"c":23.1527,"h":23.1527,"l":23.1527,"n":2,"o":23.1527,"t":"2026-09-04T19:15:00Z","v":216,"vw":23.1527},{"c":23.06,"h":23.12,"l":23.06,"n":7,"o":23.12,"t":"2026-09-04T19:30:00Z","v":639,"vw":23.088954},{"c":23.21,"h":23.21,"l":23.12,"n":8,"o":23.12,"t":"2026-09-04T19:45:00Z","v":1299,"vw":23.185834},{"c":23.14,"h":23.14,"l":23.14,"n":3,"o":23.14,"t":"2026-09-04T20:00:00Z","v":164,"vw":23.14},{"c":24.22,"h":24.52,"l":23.97,"n":31,"o":23.97,"t":"2026-09-08T13:30:00Z","v":2004,"vw":24.181009},{"c":24.25,"h":24.26,"l":24.195,"n":20,"o":24.22,"t":"2026-09-08T13:45:00Z","v":3608,"vw":24.231103},{"c":24.28,"h":24.28,"l":24.28,"n":1,"o":24.28,"t":"2026-09-08T14:00:00Z","v":100,"vw":24.28},{"c":24.1187,"h":24.1187,"l":24.0984,"n":5,"o":24.0984,"t":"2026-09-08T14:15:00Z","v":749,"vw":24.109693},{"c":24.0972,"h":24.1,"l":24.0972,"n":7,"o":24.1,"t":"2026-09-08T14:30:00Z","v":772,"vw":24.099396},{"c":24.555,"h":24.555,"l":24.555,"n":1,"o":24.555,"t":"2026-09-08T15:30:00Z","v":1000,"vw":24.555},{"c":24.54,"h":24.54,"l":24.54,"n":3,"o":24.54,"t":"2026-09-08T16:00:00Z","v":1223,"vw":24.54},{"c":24.22,"h":24.29,"l":24.11,"n":8,"o":24.11,"t":"2026-09-08T16:30:00Z","v":3827,"vw":24.216645},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-09-08T16:45:00Z","v":100,"vw":24.21},{"c":24.3101,"h":24.3101,"l":24.28,"n":7,"o":24.3022,"t":"2026-09-08T17:00:00Z","v":1344,"vw":24.295974},{"c":24.37,"h":24.37,"l":24.36,"n":4,"o":24.36,"t":"2026-09-08T17:15:00Z","v":675,"vw":24.365556},{"c":24.2,"h":24.2,"l":24.2,"n":2,"o":24.2,"t":"2026-09-08T17:30:00Z","v":122,"vw":24.2},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-09-08T18:00:00Z","v":100,"vw":23.83},{"c":23.765,"h":23.765,"l":23.72,"n":9,"o":23.72,"t":"2026-09-08T18:30:00Z","v":728,"vw":23.754231},{"c":23.69,"h":23.73,"l":23.69,"n":4,"o":23.73,"t":"2026-09-08T18:45:00Z","v":412,"vw":23.709512},{"c":23.8083,"h":23.8083,"l":23.8083,"n":3,"o":23.8083,"t":"2026-09-08T19:15:00Z","v":135,"vw":23.8083},{"c":23.71,"h":23.74,"l":23.71,"n":4,"o":23.74,"t":"2026-09-08T19:30:00Z","v":727,"vw":23.727981},{"c":23.83,"h":23.835,"l":23.83,"n":7,"o":23.835,"t":"2026-09-08T19:45:00Z","v":583,"vw":23.832364},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-09-08T20:00:00Z","v":820,"vw":23.85},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-09-08T23:15:00Z","v":156,"vw":23.93},{"c":24.93,"h":24.93,"l":24.93,"n":9,"o":24.93,"t":"2026-09-09T08:00:00Z","v":184,"vw":24.93},{"c":23.73,"h":23.73,"l":23.73,"n":14,"o":23.73,"t":"2026-09-09T13:30:00Z","v":836,"vw":23.73},{"c":23.59,"h":23.59,"l":23.59,"n":4,"o":23.59,"t":"2026-09-09T13:45:00Z","v":148,"vw":23.59},{"c":23.48,"h":23.53,"l":23.48,"n":8,"o":23.53,"t":"2026-09-09T14:00:00Z","v":228,"vw":23.505},{"c":23.18,"h":23.18,"l":23.11,"n":10,"o":23.12,"t":"2026-09-09T14:15:00Z","v":2062,"vw":23.155223},{"c":23.2214,"h":23.2214,"l":23.2214,"n":7,"o":23.2214,"t":"2026-09-09T14:30:00Z","v":159,"vw":23.2214},{"c":23.28,"h":23.28,"l":23.27,"n":2,"o":23.27,"t":"2026-09-09T15:00:00Z","v":300,"vw":23.276667},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-09-09T15:15:00Z","v":100,"vw":23.15},{"c":23.16,"h":23.18,"l":23.16,"n":2,"o":23.18,"t":"2026-09-09T15:30:00Z","v":200,"vw":23.17},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-09-09T15:45:00Z","v":102,"vw":23.22},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-09T16:30:00Z","v":131,"vw":23.5},{"c":23.48,"h":23.48,"l":23.46,"n":3,"o":23.46,"t":"2026-09-09T17:15:00Z","v":358,"vw":23.466667},{"c":23.55,"h":23.575,"l":23.55,"n":4,"o":23.575,"t":"2026-09-09T18:00:00Z","v":701,"vw":23.567857},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-09-09T18:30:00Z","v":105,"vw":23.53},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-09-09T19:15:00Z","v":100,"vw":23.44},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-09-09T19:30:00Z","v":150,"vw":23.43},{"c":23.22,"h":23.31,"l":23.21,"n":15,"o":23.31,"t":"2026-09-09T19:45:00Z","v":788,"vw":23.249698},{"c":23.16,"h":23.16,"l":23.16,"n":3,"o":23.16,"t":"2026-09-09T20:00:00Z","v":353,"vw":23.16},{"c":22.9573,"h":22.9573,"l":22.8,"n":21,"o":22.82,"t":"2026-09-10T13:30:00Z","v":860,"vw":22.858459},{"c":23.04,"h":23.04,"l":23.04,"n":4,"o":23.04,"t":"2026-09-10T13:45:00Z","v":107,"vw":23.04},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-09-10T14:00:00Z","v":500,"vw":22.88},{"c":22.98,"h":22.98,"l":22.8,"n":14,"o":22.82,"t":"2026-09-10T14:15:00Z","v":2654,"vw":22.858071},{"c":23.08,"h":23.08,"l":23.08,"n":4,"o":23.08,"t":"2026-09-10T14:30:00Z","v":202,"vw":23.08},{"c":23.0638,"h":23.0638,"l":23.0638,"n":2,"o":23.0638,"t":"2026-09-10T14:45:00Z","v":101,"vw":23.0638},{"c":23.056,"h":23.056,"l":23.056,"n":1,"o":23.056,"t":"2026-09-10T15:00:00Z","v":100,"vw":23.056},{"c":23.06,"h":23.06,"l":23.06,"n":9,"o":23.06,"t":"2026-09-10T15:30:00Z","v":4275,"vw":23.06},{"c":23.05,"h":23.05,"l":23.05,"n":1,"o":23.05,"t":"2026-09-10T16:00:00Z","v":100,"vw":23.05},{"c":23.06,"h":23.06,"l":23.06,"n":3,"o":23.06,"t":"2026-09-10T16:15:00Z","v":103,"vw":23.06},{"c":23.0104,"h":23.05,"l":23.0104,"n":6,"o":23.05,"t":"2026-09-10T16:30:00Z","v":1350,"vw":23.035436},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-09-10T17:00:00Z","v":100,"vw":23},{"c":22.8,"h":22.8,"l":22.8,"n":4,"o":22.8,"t":"2026-09-10T18:15:00Z","v":104,"vw":22.8},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-09-10T18:45:00Z","v":112,"vw":22.75},{"c":22.7247,"h":22.73,"l":22.7247,"n":4,"o":22.73,"t":"2026-09-10T19:00:00Z","v":715,"vw":22.728077},{"c":22.705,"h":22.7384,"l":22.68,"n":10,"o":22.7384,"t":"2026-09-10T19:15:00Z","v":5090,"vw":22.714656},{"c":22.77,"h":22.77,"l":22.71,"n":7,"o":22.71,"t":"2026-09-10T19:30:00Z","v":2381,"vw":22.749857},{"c":22.68,"h":22.76,"l":22.68,"n":15,"o":22.75,"t":"2026-09-10T19:45:00Z","v":2456,"vw":22.721844},{"c":22.64,"h":22.64,"l":22.64,"n":4,"o":22.64,"t":"2026-09-10T20:00:00Z","v":623,"vw":22.64},{"c":22.83,"h":23.01,"l":22.83,"n":18,"o":23.01,"t":"2026-09-11T13:30:00Z","v":357,"vw":22.937711},{"c":23.08,"h":23.12,"l":23.01,"n":16,"o":23.01,"t":"2026-09-11T14:00:00Z","v":2680,"vw":23.104847},{"c":23.02,"h":23.0568,"l":23.02,"n":4,"o":23.0568,"t":"2026-09-11T14:15:00Z","v":603,"vw":23.026133},{"c":22.925,"h":23.02,"l":22.925,"n":16,"o":23.02,"t":"2026-09-11T14:30:00Z","v":1104,"vw":22.973448},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-09-11T14:45:00Z","v":200,"vw":22.95},{"c":23.0948,"h":23.095,"l":23.08,"n":3,"o":23.095,"t":"2026-09-11T15:45:00Z","v":600,"vw":23.092467},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-09-11T16:00:00Z","v":168,"vw":23.13},{"c":23.0734,"h":23.0734,"l":23.0734,"n":1,"o":23.0734,"t":"2026-09-11T16:15:00Z","v":130,"vw":23.0734},{"c":22.8947,"h":22.8947,"l":22.8947,"n":3,"o":22.8947,"t":"2026-09-11T16:45:00Z","v":106,"vw":22.8947},{"c":22.91,"h":22.91,"l":22.91,"n":3,"o":22.91,"t":"2026-09-11T17:00:00Z","v":353,"vw":22.91},{"c":22.9346,"h":22.9346,"l":22.86,"n":3,"o":22.86,"t":"2026-09-11T17:15:00Z","v":578,"vw":22.872974},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-09-11T18:00:00Z","v":102,"vw":22.84},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-09-11T18:30:00Z","v":371,"vw":22.82},{"c":22.761,"h":22.8,"l":22.761,"n":7,"o":22.8,"t":"2026-09-11T18:45:00Z","v":1214,"vw":22.764226},{"c":22.79,"h":22.79,"l":22.79,"n":1,"o":22.79,"t":"2026-09-11T19:30:00Z","v":450,"vw":22.79},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-09-11T19:45:00Z","v":906,"vw":22.81},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-09-11T20:00:00Z","v":128,"vw":22.82},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-14T11:00:00Z","v":150,"vw":22.85},{"c":22.5,"h":22.5,"l":22,"n":56,"o":22,"t":"2026-09-14T13:30:00Z","v":10603,"vw":22.195956},{"c":22.465,"h":22.5397,"l":22.465,"n":10,"o":22.52,"t":"2026-09-14T13:45:00Z","v":614,"vw":22.503771},{"c":22.58,"h":22.58,"l":22.58,"n":2,"o":22.58,"t":"2026-09-14T14:00:00Z","v":129,"vw":22.58},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-09-14T14:15:00Z","v":300,"vw":22.59},{"c":22.4345,"h":22.57,"l":22.4345,"n":8,"o":22.57,"t":"2026-09-14T14:30:00Z","v":362,"vw":22.487922},{"c":22.3635,"h":22.3635,"l":22.3358,"n":7,"o":22.3358,"t":"2026-09-14T14:45:00Z","v":484,"vw":22.35388},{"c":22.4303,"h":22.4303,"l":22.4,"n":2,"o":22.4,"t":"2026-09-14T15:00:00Z","v":825,"vw":22.426627},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-09-14T15:15:00Z","v":105,"vw":22.55},{"c":22.61,"h":22.61,"l":22.54,"n":12,"o":22.54,"t":"2026-09-14T15:30:00Z","v":1824,"vw":22.544118},{"c":22.6556,"h":22.6556,"l":22.6556,"n":4,"o":22.6556,"t":"2026-09-14T16:15:00Z","v":229,"vw":22.6556},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-14T16:45:00Z","v":100,"vw":22.7},{"c":22.545,"h":22.545,"l":22.545,"n":3,"o":22.545,"t":"2026-09-14T17:00:00Z","v":892,"vw":22.545},{"c":22.5676,"h":22.58,"l":22.5676,"n":4,"o":22.58,"t":"2026-09-14T17:45:00Z","v":225,"vw":22.5738},{"c":22.52,"h":22.53,"l":22.52,"n":2,"o":22.53,"t":"2026-09-14T18:00:00Z","v":394,"vw":22.527462},{"c":22.38,"h":22.38,"l":22.38,"n":4,"o":22.38,"t":"2026-09-14T18:30:00Z","v":314,"vw":22.38},{"c":22.4446,"h":22.4446,"l":22.4446,"n":2,"o":22.4446,"t":"2026-09-14T19:00:00Z","v":557,"vw":22.4446},{"c":22.3375,"h":22.3375,"l":22.3375,"n":3,"o":22.3375,"t":"2026-09-14T19:15:00Z","v":102,"vw":22.3375},{"c":22.3015,"h":22.3015,"l":22.2801,"n":2,"o":22.2801,"t":"2026-09-14T19:30:00Z","v":550,"vw":22.289827},{"c":22.29,"h":22.3048,"l":22.29,"n":4,"o":22.3048,"t":"2026-09-14T19:45:00Z","v":602,"vw":22.294933},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-09-14T20:00:00Z","v":630,"vw":22.25},{"c":21.93,"h":21.93,"l":21.93,"n":7,"o":21.93,"t":"2026-09-15T08:00:00Z","v":212,"vw":21.93},{"c":22.3,"h":22.3,"l":22.18,"n":13,"o":22.18,"t":"2026-09-15T13:30:00Z","v":2657,"vw":22.276407},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-09-15T14:00:00Z","v":200,"vw":22.2},{"c":22.19,"h":22.19,"l":22.19,"n":2,"o":22.19,"t":"2026-09-15T14:15:00Z","v":293,"vw":22.19},{"c":22.238,"h":22.238,"l":22.238,"n":2,"o":22.238,"t":"2026-09-15T14:30:00Z","v":107,"vw":22.238},{"c":22,"h":22,"l":21.99,"n":18,"o":22,"t":"2026-09-15T14:45:00Z","v":1546,"vw":21.998933},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-15T15:00:00Z","v":100,"vw":22.04},{"c":22.045,"h":22.045,"l":22.015,"n":2,"o":22.015,"t":"2026-09-15T15:30:00Z","v":300,"vw":22.025},{"c":22,"h":22,"l":22,"n":5,"o":22,"t":"2026-09-15T16:15:00Z","v":109,"vw":22},{"c":22.1791,"h":22.1791,"l":22.155,"n":3,"o":22.155,"t":"2026-09-15T17:15:00Z","v":250,"vw":22.16705},{"c":22.49,"h":22.49,"l":22.3,"n":7,"o":22.3,"t":"2026-09-15T17:30:00Z","v":2082,"vw":22.309332},{"c":22.255,"h":22.365,"l":22.255,"n":3,"o":22.365,"t":"2026-09-15T18:30:00Z","v":417,"vw":22.297722},{"c":22.3,"h":22.3,"l":22.29,"n":4,"o":22.29,"t":"2026-09-15T19:00:00Z","v":723,"vw":22.295007},{"c":22.26,"h":22.2601,"l":22.25,"n":13,"o":22.255,"t":"2026-09-15T19:15:00Z","v":1492,"vw":22.255585},{"c":22.22,"h":22.22,"l":22.17,"n":14,"o":22.17,"t":"2026-09-15T19:45:00Z","v":1810,"vw":22.206836},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-09-15T20:00:00Z","v":102,"vw":22.18},{"c":22.1424,"h":22.44,"l":22.1424,"n":20,"o":22.44,"t":"2026-09-16T13:30:00Z","v":1273,"vw":22.189161},{"c":22.4106,"h":22.4106,"l":22.24,"n":7,"o":22.24,"t":"2026-09-16T13:45:00Z","v":406,"vw":22.319975},{"c":22.3,"h":22.3,"l":22.3,"n":2,"o":22.3,"t":"2026-09-16T14:00:00Z","v":200,"vw":22.3},{"c":22.265,"h":22.265,"l":22.265,"n":2,"o":22.265,"t":"2026-09-16T15:00:00Z","v":101,"vw":22.265},{"c":22.38,"h":22.38,"l":22.38,"n":6,"o":22.38,"t":"2026-09-16T15:30:00Z","v":600,"vw":22.38},{"c":22.295,"h":22.295,"l":22.295,"n":1,"o":22.295,"t":"2026-09-16T16:45:00Z","v":150,"vw":22.295},{"c":22.2847,"h":22.2847,"l":22.2847,"n":1,"o":22.2847,"t":"2026-09-16T17:15:00Z","v":100,"vw":22.2847},{"c":22.222,"h":22.222,"l":22.22,"n":6,"o":22.22,"t":"2026-09-16T17:30:00Z","v":465,"vw":22.220443},{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-09-16T17:45:00Z","v":657,"vw":22.17},{"c":22.335,"h":22.335,"l":22.335,"n":1,"o":22.335,"t":"2026-09-16T18:00:00Z","v":801,"vw":22.335},{"c":22.195,"h":22.195,"l":22.195,"n":1,"o":22.195,"t":"2026-09-16T18:15:00Z","v":100,"vw":22.195},{"c":22,"h":22,"l":22,"n":9,"o":22,"t":"2026-09-16T18:45:00Z","v":283,"vw":22},{"c":21.93,"h":21.93,"l":21.93,"n":5,"o":21.93,"t":"2026-09-16T19:00:00Z","v":153,"vw":21.93},{"c":21.9001,"h":21.9001,"l":21.9001,"n":1,"o":21.9001,"t":"2026-09-16T19:15:00Z","v":100,"vw":21.9001},{"c":22.01,"h":22.03,"l":21.98,"n":7,"o":21.98,"t":"2026-09-16T19:30:00Z","v":512,"vw":22.003856},{"c":22.22,"h":22.22,"l":22.0643,"n":15,"o":22.0643,"t":"2026-09-16T19:45:00Z","v":1264,"vw":22.192023},{"c":22.17,"h":22.17,"l":22.17,"n":3,"o":22.17,"t":"2026-09-16T20:00:00Z","v":395,"vw":22.17},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-09-16T22:00:00Z","v":250,"vw":22.21},{"c":22.975,"h":22.975,"l":22.81,"n":10,"o":22.81,"t":"2026-09-17T13:30:00Z","v":1370,"vw":22.890585},{"c":23.0481,"h":23.0481,"l":23.0481,"n":1,"o":23.0481,"t":"2026-09-17T13:45:00Z","v":150,"vw":23.0481},{"c":23.05,"h":23.05,"l":23.005,"n":3,"o":23.03,"t":"2026-09-17T14:00:00Z","v":825,"vw":23.021818},{"c":23.05,"h":23.08,"l":23.05,"n":3,"o":23.08,"t":"2026-09-17T14:15:00Z","v":1516,"vw":23.074406},{"c":23.32,"h":23.325,"l":23.2,"n":14,"o":23.2,"t":"2026-09-17T14:45:00Z","v":1339,"vw":23.292494},{"c":23.22,"h":23.24,"l":23.22,"n":6,"o":23.24,"t":"2026-09-17T15:00:00Z","v":553,"vw":23.235506},{"c":23.25,"h":23.25,"l":23.25,"n":1,"o":23.25,"t":"2026-09-17T15:45:00Z","v":200,"vw":23.25},{"c":23.35,"h":23.35,"l":23.35,"n":2,"o":23.35,"t":"2026-09-17T16:00:00Z","v":108,"vw":23.35},{"c":23.365,"h":23.365,"l":23.365,"n":1,"o":23.365,"t":"2026-09-17T16:15:00Z","v":1000,"vw":23.365},{"c":23.34,"h":23.34,"l":23.28,"n":2,"o":23.28,"t":"2026-09-17T16:30:00Z","v":525,"vw":23.325714},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-09-17T16:45:00Z","v":149,"vw":23.42},{"c":23.43,"h":23.48,"l":23.43,"n":8,"o":23.45,"t":"2026-09-17T17:00:00Z","v":948,"vw":23.456667},{"c":23.36,"h":23.3799,"l":23.36,"n":5,"o":23.3799,"t":"2026-09-17T17:30:00Z","v":900,"vw":23.372644},{"c":23.435,"h":23.435,"l":23.435,"n":1,"o":23.435,"t":"2026-09-17T18:00:00Z","v":200,"vw":23.435},{"c":23.41,"h":23.41,"l":23.41,"n":2,"o":23.41,"t":"2026-09-17T18:15:00Z","v":128,"vw":23.41},{"c":23.38,"h":23.38,"l":23.37,"n":3,"o":23.37,"t":"2026-09-17T18:30:00Z","v":218,"vw":23.375},{"c":23.4,"h":23.42,"l":23.4,"n":4,"o":23.42,"t":"2026-09-17T18:45:00Z","v":1070,"vw":23.406916},{"c":23.3422,"h":23.36,"l":23.34,"n":7,"o":23.36,"t":"2026-09-17T19:15:00Z","v":3283,"vw":23.349276},{"c":23.345,"h":23.345,"l":23.345,"n":1,"o":23.345,"t":"2026-09-17T19:30:00Z","v":200,"vw":23.345},{"c":23.27,"h":23.3401,"l":23.25,"n":23,"o":23.3401,"t":"2026-09-17T19:45:00Z","v":3910,"vw":23.284801},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-09-17T20:00:00Z","v":1394,"vw":23.27},{"c":23.2,"h":23.39,"l":23.1601,"n":13,"o":23.39,"t":"2026-09-18T13:30:00Z","v":1093,"vw":23.215253},{"c":22.8451,"h":22.975,"l":22.8451,"n":8,"o":22.975,"t":"2026-09-18T13:45:00Z","v":643,"vw":22.905344},{"c":22.56,"h":22.5758,"l":22.4948,"n":15,"o":22.56,"t":"2026-09-18T14:00:00Z","v":1620,"vw":22.517275},{"c":22.5483,"h":22.5483,"l":22.5483,"n":3,"o":22.5483,"t":"2026-09-18T14:15:00Z","v":341,"vw":22.5483},{"c":22.54,"h":22.54,"l":22.54,"n":5,"o":22.54,"t":"2026-09-18T14:30:00Z","v":139,"vw":22.54},{"c":22.52,"h":22.53,"l":22.52,"n":2,"o":22.53,"t":"2026-09-18T14:45:00Z","v":200,"vw":22.525},{"c":22.485,"h":22.49,"l":22.485,"n":3,"o":22.49,"t":"2026-09-18T15:00:00Z","v":202,"vw":22.4875},{"c":22.495,"h":22.495,"l":22.4481,"n":5,"o":22.4481,"t":"2026-09-18T15:15:00Z","v":636,"vw":22.475442},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-18T15:30:00Z","v":100,"vw":22.48},{"c":22.5455,"h":22.5455,"l":22.5455,"n":2,"o":22.5455,"t":"2026-09-18T16:00:00Z","v":117,"vw":22.5455},{"c":22.48,"h":22.5399,"l":22.48,"n":3,"o":22.5399,"t":"2026-09-18T16:15:00Z","v":338,"vw":22.507811},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-09-18T16:30:00Z","v":239,"vw":22.54},{"c":22.52,"h":22.6132,"l":22.52,"n":6,"o":22.6132,"t":"2026-09-18T17:00:00Z","v":665,"vw":22.569046},{"c":22.5643,"h":22.5643,"l":22.5643,"n":1,"o":22.5643,"t":"2026-09-18T17:15:00Z","v":170,"vw":22.5643},{"c":22.6642,"h":22.6642,"l":22.6642,"n":1,"o":22.6642,"t":"2026-09-18T18:15:00Z","v":100,"vw":22.6642},{"c":22.6799,"h":22.6799,"l":22.6799,"n":2,"o":22.6799,"t":"2026-09-18T18:30:00Z","v":199,"vw":22.6799},{"c":22.755,"h":22.755,"l":22.73,"n":5,"o":22.73,"t":"2026-09-18T19:00:00Z","v":412,"vw":22.74875},{"c":22.83,"h":22.8546,"l":22.79,"n":4,"o":22.79,"t":"2026-09-18T19:15:00Z","v":1628,"vw":22.83253},{"c":22.795,"h":22.795,"l":22.795,"n":4,"o":22.795,"t":"2026-09-18T19:30:00Z","v":549,"vw":22.795},{"c":22.95,"h":22.98,"l":22.95,"n":9,"o":22.98,"t":"2026-09-18T19:45:00Z","v":918,"vw":22.959358},{"c":23.79,"h":23.79,"l":22.89,"n":9,"o":22.89,"t":"2026-09-18T20:00:00Z","v":907,"vw":23.019934},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-09-18T22:30:00Z","v":100,"vw":23.38},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-21T09:45:00Z","v":100,"vw":24},{"c":23.58,"h":23.62,"l":23.47,"n":23,"o":23.47,"t":"2026-09-21T13:30:00Z","v":2132,"vw":23.554529},{"c":23.5832,"h":23.5832,"l":23.4746,"n":7,"o":23.505,"t":"2026-09-21T13:45:00Z","v":417,"vw":23.5365},{"c":23.7,"h":23.72,"l":23.7,"n":4,"o":23.72,"t":"2026-09-21T14:00:00Z","v":301,"vw":23.713333},{"c":23.6144,"h":23.6144,"l":23.6144,"n":3,"o":23.6144,"t":"2026-09-21T14:45:00Z","v":853,"vw":23.6144},{"c":23.6601,"h":23.67,"l":23.64,"n":5,"o":23.64,"t":"2026-09-21T15:00:00Z","v":6501,"vw":23.646646},{"c":23.7,"h":23.7,"l":23.6714,"n":2,"o":23.6714,"t":"2026-09-21T15:15:00Z","v":400,"vw":23.67855},{"c":23.7568,"h":23.7568,"l":23.7568,"n":1,"o":23.7568,"t":"2026-09-21T15:45:00Z","v":155,"vw":23.7568},{"c":23.84,"h":23.84,"l":23.7528,"n":6,"o":23.7528,"t":"2026-09-21T16:00:00Z","v":756,"vw":23.80656},{"c":23.67,"h":23.695,"l":23.67,"n":4,"o":23.695,"t":"2026-09-21T16:30:00Z","v":202,"vw":23.6825},{"c":23.62,"h":23.62,"l":23.57,"n":5,"o":23.57,"t":"2026-09-21T16:45:00Z","v":1402,"vw":23.573571},{"c":23.64,"h":23.64,"l":23.62,"n":3,"o":23.62,"t":"2026-09-21T17:00:00Z","v":400,"vw":23.63},{"c":23.7542,"h":23.7542,"l":23.7,"n":2,"o":23.7,"t":"2026-09-21T17:30:00Z","v":441,"vw":23.71229},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-09-21T17:45:00Z","v":120,"vw":23.74},{"c":23.8001,"h":23.8001,"l":23.8001,"n":3,"o":23.8001,"t":"2026-09-21T18:00:00Z","v":152,"vw":23.8001},{"c":23.84,"h":23.84,"l":23.7956,"n":8,"o":23.7956,"t":"2026-09-21T18:30:00Z","v":836,"vw":23.829867},{"c":23.84,"h":23.85,"l":23.84,"n":2,"o":23.85,"t":"2026-09-21T18:45:00Z","v":246,"vw":23.844065},{"c":23.81,"h":23.81,"l":23.8088,"n":6,"o":23.8088,"t":"2026-09-21T19:00:00Z","v":413,"vw":23.8094},{"c":23.7768,"h":23.7768,"l":23.7768,"n":2,"o":23.7768,"t":"2026-09-21T19:15:00Z","v":509,"vw":23.7768},{"c":23.83,"h":23.9,"l":23.79,"n":17,"o":23.79,"t":"2026-09-21T19:30:00Z","v":4400,"vw":23.875455},{"c":23.86,"h":23.86,"l":23.8,"n":32,"o":23.825,"t":"2026-09-21T19:45:00Z","v":4520,"vw":23.829217},{"c":23.87,"h":23.87,"l":23.87,"n":4,"o":23.87,"t":"2026-09-21T20:00:00Z","v":986,"vw":23.87},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-09-22T11:00:00Z","v":100,"vw":24.35},{"c":24.9734,"h":24.9734,"l":24.9734,"n":1,"o":24.9734,"t":"2026-09-22T11:15:00Z","v":100,"vw":24.9734},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-22T13:00:00Z","v":200,"vw":25},{"c":23.68,"h":23.78,"l":23.655,"n":26,"o":23.73,"t":"2026-09-22T13:30:00Z","v":9114,"vw":23.704964},{"c":23.5745,"h":23.58,"l":23.56,"n":10,"o":23.575,"t":"2026-09-22T13:45:00Z","v":668,"vw":23.571074},{"c":23.66,"h":23.66,"l":23.54,"n":3,"o":23.54,"t":"2026-09-22T14:00:00Z","v":476,"vw":23.634737},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-09-22T14:15:00Z","v":100,"vw":23.66},{"c":23.59,"h":23.59,"l":23.59,"n":5,"o":23.59,"t":"2026-09-22T14:30:00Z","v":863,"vw":23.59},{"c":23.76,"h":23.76,"l":23.76,"n":4,"o":23.76,"t":"2026-09-22T15:15:00Z","v":160,"vw":23.76},{"c":23.655,"h":23.655,"l":23.655,"n":1,"o":23.655,"t":"2026-09-22T15:45:00Z","v":100,"vw":23.655},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-09-22T16:00:00Z","v":100,"vw":23.65},{"c":23.73,"h":23.73,"l":23.67,"n":2,"o":23.67,"t":"2026-09-22T16:30:00Z","v":2700,"vw":23.685556},{"c":23.695,"h":23.695,"l":23.695,"n":2,"o":23.695,"t":"2026-09-22T16:45:00Z","v":545,"vw":23.695},{"c":23.655,"h":23.655,"l":23.655,"n":1,"o":23.655,"t":"2026-09-22T17:30:00Z","v":300,"vw":23.655},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-09-22T17:45:00Z","v":2000,"vw":23.69},{"c":23.775,"h":23.775,"l":23.71,"n":3,"o":23.71,"t":"2026-09-22T18:00:00Z","v":374,"vw":23.754688},{"c":23.8,"h":23.8,"l":23.74,"n":4,"o":23.74,"t":"2026-09-22T18:15:00Z","v":480,"vw":23.752552},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-09-22T19:30:00Z","v":455,"vw":23.81},{"c":23.81,"h":23.85,"l":23.81,"n":9,"o":23.85,"t":"2026-09-22T19:45:00Z","v":489,"vw":23.82},{"c":24.32,"h":24.32,"l":24.32,"n":5,"o":24.32,"t":"2026-09-22T20:00:00Z","v":603,"vw":24.32},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-22T21:45:00Z","v":400,"vw":24.8},{"c":24.85,"h":24.85,"l":24.85,"n":4,"o":24.85,"t":"2026-09-23T11:15:00Z","v":112,"vw":24.85},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-23T12:15:00Z","v":200,"vw":25.2},{"c":25.22,"h":25.22,"l":25.21,"n":4,"o":25.22,"t":"2026-09-23T13:00:00Z","v":2588,"vw":25.219227},{"c":24.0022,"h":24.93,"l":23.973,"n":40,"o":24.93,"t":"2026-09-23T13:30:00Z","v":4053,"vw":24.640173},{"c":23.9,"h":24.0299,"l":23.9,"n":12,"o":23.94,"t":"2026-09-23T14:00:00Z","v":1033,"vw":23.945078},{"c":23.92,"h":23.97,"l":23.92,"n":5,"o":23.97,"t":"2026-09-23T14:15:00Z","v":383,"vw":23.945},{"c":23.98,"h":24,"l":23.98,"n":2,"o":24,"t":"2026-09-23T14:45:00Z","v":200,"vw":23.99},{"c":24.2,"h":24.2,"l":24.12,"n":4,"o":24.12,"t":"2026-09-23T15:00:00Z","v":600,"vw":24.166667},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-09-23T15:30:00Z","v":101,"vw":24},{"c":23.92,"h":23.92,"l":23.92,"n":4,"o":23.92,"t":"2026-09-23T15:45:00Z","v":124,"vw":23.92},{"c":23.8694,"h":23.8694,"l":23.8694,"n":1,"o":23.8694,"t":"2026-09-23T16:30:00Z","v":1100,"vw":23.8694},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-09-23T16:45:00Z","v":1000,"vw":23.9},{"c":23.85,"h":23.89,"l":23.85,"n":8,"o":23.89,"t":"2026-09-23T17:00:00Z","v":656,"vw":23.864337},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-09-23T17:15:00Z","v":100,"vw":23.95},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-23T18:00:00Z","v":100,"vw":23.88},{"c":23.8401,"h":23.8998,"l":23.8401,"n":8,"o":23.8998,"t":"2026-09-23T18:15:00Z","v":664,"vw":23.868369},{"c":23.86,"h":23.877,"l":23.86,"n":5,"o":23.877,"t":"2026-09-23T18:30:00Z","v":591,"vw":23.86381},{"c":23.9,"h":23.935,"l":23.9,"n":4,"o":23.935,"t":"2026-09-23T18:45:00Z","v":275,"vw":23.9175},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-09-23T19:30:00Z","v":124,"vw":23.85},{"c":23.74,"h":23.74,"l":23.725,"n":12,"o":23.73,"t":"2026-09-23T19:45:00Z","v":1264,"vw":23.737917},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-09-23T20:15:00Z","v":300,"vw":24.4},{"c":22.89,"h":22.89,"l":22.89,"n":2,"o":22.89,"t":"2026-09-24T11:45:00Z","v":400,"vw":22.89},{"c":23.3,"h":23.38,"l":23.3,"n":4,"o":23.38,"t":"2026-09-24T13:45:00Z","v":301,"vw":23.334},{"c":23.4,"h":23.4,"l":23.325,"n":3,"o":23.325,"t":"2026-09-24T14:00:00Z","v":251,"vw":23.355},{"c":23.65,"h":23.65,"l":23.59,"n":22,"o":23.6,"t":"2026-09-24T14:30:00Z","v":5097,"vw":23.625385},{"c":23.5061,"h":23.58,"l":23.5061,"n":5,"o":23.55,"t":"2026-09-24T14:45:00Z","v":395,"vw":23.541797},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-09-24T15:00:00Z","v":100,"vw":23.51},{"c":23.39,"h":23.43,"l":23.39,"n":4,"o":23.43,"t":"2026-09-24T15:30:00Z","v":250,"vw":23.412456},{"c":23.455,"h":23.47,"l":23.45,"n":5,"o":23.45,"t":"2026-09-24T16:00:00Z","v":4726,"vw":23.450853},{"c":23.73,"h":23.73,"l":23.62,"n":6,"o":23.62,"t":"2026-09-24T16:15:00Z","v":422,"vw":23.679211},{"c":24,"h":24.02,"l":24,"n":5,"o":24.02,"t":"2026-09-24T16:45:00Z","v":359,"vw":24.00736},{"c":23.955,"h":23.955,"l":23.955,"n":1,"o":23.955,"t":"2026-09-24T17:30:00Z","v":100,"vw":23.955},{"c":24.13,"h":24.13,"l":24.13,"n":5,"o":24.13,"t":"2026-09-24T18:00:00Z","v":144,"vw":24.13},{"c":24.125,"h":24.125,"l":24.09,"n":4,"o":24.09,"t":"2026-09-24T18:45:00Z","v":1583,"vw":24.111252},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-09-24T19:15:00Z","v":121,"vw":24},{"c":24.0001,"h":24.0001,"l":24.0001,"n":1,"o":24.0001,"t":"2026-09-24T19:30:00Z","v":200,"vw":24.0001},{"c":24.15,"h":24.15,"l":24.11,"n":5,"o":24.11,"t":"2026-09-24T19:45:00Z","v":1023,"vw":24.145},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-09-24T20:00:00Z","v":490,"vw":24.15},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-09-25T08:00:00Z","v":378,"vw":24.15},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-25T13:45:00Z","v":1175,"vw":24.2},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-09-25T14:00:00Z","v":251,"vw":24.1},{"c":24.07,"h":24.07,"l":24.0288,"n":5,"o":24.0288,"t":"2026-09-25T14:15:00Z","v":369,"vw":24.040119},{"c":24.0009,"h":24.0009,"l":24.0009,"n":1,"o":24.0009,"t":"2026-09-25T14:45:00Z","v":1000,"vw":24.0009},{"c":24.18,"h":24.18,"l":24.07,"n":2,"o":24.07,"t":"2026-09-25T15:00:00Z","v":400,"vw":24.0975},{"c":24.5,"h":24.5,"l":24.5,"n":2,"o":24.5,"t":"2026-09-25T15:15:00Z","v":161,"vw":24.5},{"c":24.3,"h":24.3,"l":24.3,"n":3,"o":24.3,"t":"2026-09-25T15:30:00Z","v":164,"vw":24.3},{"c":24.37,"h":24.37,"l":24.25,"n":5,"o":24.25,"t":"2026-09-25T15:45:00Z","v":654,"vw":24.288558},{"c":24.51,"h":24.54,"l":24.48,"n":6,"o":24.48,"t":"2026-09-25T16:15:00Z","v":2090,"vw":24.522},{"c":24.42,"h":24.52,"l":24.42,"n":5,"o":24.52,"t":"2026-09-25T16:30:00Z","v":1147,"vw":24.507413},{"c":24.48,"h":24.5059,"l":24.48,"n":5,"o":24.5059,"t":"2026-09-25T16:45:00Z","v":813,"vw":24.488633},{"c":24.5116,"h":24.5116,"l":24.5116,"n":3,"o":24.5116,"t":"2026-09-25T17:00:00Z","v":321,"vw":24.5116},{"c":24.4308,"h":24.4308,"l":24.4308,"n":1,"o":24.4308,"t":"2026-09-25T17:15:00Z","v":250,"vw":24.4308},{"c":24.37,"h":24.43,"l":24.36,"n":6,"o":24.43,"t":"2026-09-25T17:30:00Z","v":1032,"vw":24.397},{"c":24.34,"h":24.34,"l":24.32,"n":26,"o":24.34,"t":"2026-09-25T17:45:00Z","v":879,"vw":24.327196},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-09-25T18:45:00Z","v":108,"vw":24.33},{"c":24.4,"h":24.4,"l":24.4,"n":3,"o":24.4,"t":"2026-09-25T19:15:00Z","v":1000,"vw":24.4},{"c":24.26,"h":24.26,"l":24.25,"n":9,"o":24.25,"t":"2026-09-25T19:45:00Z","v":577,"vw":24.252857},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-09-25T20:00:00Z","v":688,"vw":24.26},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-09-28T08:00:00Z","v":124,"vw":24.2},{"c":23.66,"h":24.14,"l":23.66,"n":4,"o":24.14,"t":"2026-09-28T13:00:00Z","v":2208,"vw":23.682243},{"c":23.97,"h":23.97,"l":23.97,"n":12,"o":23.97,"t":"2026-09-28T13:30:00Z","v":960,"vw":23.97},{"c":24.4032,"h":24.4032,"l":24.232,"n":5,"o":24.232,"t":"2026-09-28T13:45:00Z","v":966,"vw":24.264514},{"c":24.2699,"h":24.32,"l":24.2699,"n":3,"o":24.32,"t":"2026-09-28T14:00:00Z","v":330,"vw":24.3033},{"c":23.975,"h":24.114,"l":23.975,"n":6,"o":24.114,"t":"2026-09-28T14:30:00Z","v":234,"vw":24.036778},{"c":24.1517,"h":24.1517,"l":24.1517,"n":3,"o":24.1517,"t":"2026-09-28T16:00:00Z","v":442,"vw":24.1517},{"c":24.16,"h":24.16,"l":24.16,"n":2,"o":24.16,"t":"2026-09-28T17:00:00Z","v":371,"vw":24.16},{"c":24.205,"h":24.205,"l":24.205,"n":2,"o":24.205,"t":"2026-09-28T17:15:00Z","v":501,"vw":24.205},{"c":24.1827,"h":24.1827,"l":24.1827,"n":1,"o":24.1827,"t":"2026-09-28T17:45:00Z","v":400,"vw":24.1827},{"c":23.99,"h":24.03,"l":23.99,"n":10,"o":24.0146,"t":"2026-09-28T19:30:00Z","v":503,"vw":24.012489},{"c":23.87,"h":23.97,"l":23.87,"n":11,"o":23.97,"t":"2026-09-28T19:45:00Z","v":666,"vw":23.89312},{"c":23.88,"h":23.88,"l":23.88,"n":3,"o":23.88,"t":"2026-09-28T20:00:00Z","v":328,"vw":23.88},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-09-29T10:30:00Z","v":146,"vw":23.81},{"c":23.9,"h":23.9,"l":23.9,"n":6,"o":23.9,"t":"2026-09-29T13:30:00Z","v":232,"vw":23.9},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-09-29T13:45:00Z","v":1000,"vw":23.86},{"c":23.85,"h":23.85,"l":23.65,"n":7,"o":23.65,"t":"2026-09-29T14:15:00Z","v":2614,"vw":23.842308},{"c":23.6816,"h":23.6816,"l":23.64,"n":4,"o":23.64,"t":"2026-09-29T14:30:00Z","v":803,"vw":23.655502},{"c":23.6,"h":23.6,"l":23.58,"n":6,"o":23.58,"t":"2026-09-29T16:00:00Z","v":590,"vw":23.583413},{"c":23.4666,"h":23.5,"l":23.4666,"n":15,"o":23.5,"t":"2026-09-29T16:45:00Z","v":582,"vw":23.492265},{"c":23.5215,"h":23.5215,"l":23.5215,"n":2,"o":23.5215,"t":"2026-09-29T17:00:00Z","v":136,"vw":23.5215},{"c":23.5129,"h":23.5129,"l":23.5129,"n":1,"o":23.5129,"t":"2026-09-29T17:15:00Z","v":150,"vw":23.5129},{"c":23.5617,"h":23.5617,"l":23.5617,"n":2,"o":23.5617,"t":"2026-09-29T18:00:00Z","v":515,"vw":23.5617},{"c":23.4976,"h":23.4976,"l":23.4976,"n":2,"o":23.4976,"t":"2026-09-29T18:15:00Z","v":812,"vw":23.4976},{"c":23.59,"h":23.59,"l":23.535,"n":3,"o":23.535,"t":"2026-09-29T18:45:00Z","v":362,"vw":23.573515},{"c":23.5272,"h":23.5272,"l":23.5272,"n":1,"o":23.5272,"t":"2026-09-29T19:00:00Z","v":100,"vw":23.5272},{"c":23.49,"h":23.49,"l":23.49,"n":4,"o":23.49,"t":"2026-09-29T19:45:00Z","v":221,"vw":23.49},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-09-29T20:00:00Z","v":430,"vw":23.47},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-09-29T21:30:00Z","v":100,"vw":23.47},{"c":23.91,"h":24.04,"l":23.74,"n":14,"o":23.74,"t":"2026-09-30T13:30:00Z","v":567,"vw":23.860635},{"c":23.92,"h":23.92,"l":23.92,"n":5,"o":23.92,"t":"2026-09-30T13:45:00Z","v":155,"vw":23.92},{"c":24.228,"h":24.25,"l":24.228,"n":5,"o":24.25,"t":"2026-09-30T14:00:00Z","v":373,"vw":24.233946},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-09-30T14:30:00Z","v":207,"vw":24},{"c":24.085,"h":24.085,"l":24.085,"n":2,"o":24.085,"t":"2026-09-30T15:00:00Z","v":160,"vw":24.085},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-09-30T15:45:00Z","v":2001,"vw":23.87},{"c":23.805,"h":23.805,"l":23.805,"n":1,"o":23.805,"t":"2026-09-30T16:00:00Z","v":250,"vw":23.805},{"c":23.82,"h":23.84,"l":23.82,"n":5,"o":23.84,"t":"2026-09-30T16:15:00Z","v":377,"vw":23.833333},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-30T16:30:00Z","v":100,"vw":23.8},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-09-30T17:30:00Z","v":841,"vw":23.73},{"c":23.77,"h":23.78,"l":23.77,"n":22,"o":23.77,"t":"2026-09-30T17:45:00Z","v":441,"vw":23.774924},{"c":23.685,"h":23.685,"l":23.685,"n":1,"o":23.685,"t":"2026-09-30T18:30:00Z","v":750,"vw":23.685},{"c":23.78,"h":23.79,"l":23.78,"n":5,"o":23.79,"t":"2026-09-30T19:00:00Z","v":1000,"vw":23.788998},{"c":23.71,"h":23.72,"l":23.71,"n":6,"o":23.715,"t":"2026-09-30T19:15:00Z","v":902,"vw":23.712778},{"c":23.6426,"h":23.6426,"l":23.6426,"n":1,"o":23.6426,"t":"2026-09-30T19:30:00Z","v":140,"vw":23.6426},{"c":23.5,"h":23.635,"l":23.5,"n":13,"o":23.635,"t":"2026-09-30T19:45:00Z","v":1045,"vw":23.561111},{"c":23.52,"h":23.52,"l":23.52,"n":3,"o":23.52,"t":"2026-09-30T20:00:00Z","v":274,"vw":23.52},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-01T08:00:00Z","v":157,"vw":25.2},{"c":23.74,"h":23.74,"l":23.56,"n":17,"o":23.72,"t":"2026-10-01T13:30:00Z","v":1512,"vw":23.614791},{"c":23.6988,"h":23.6988,"l":23.535,"n":4,"o":23.55,"t":"2026-10-01T13:45:00Z","v":1057,"vw":23.561875},{"c":23.65,"h":23.66,"l":23.595,"n":4,"o":23.595,"t":"2026-10-01T14:00:00Z","v":1300,"vw":23.609231},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-01T14:30:00Z","v":155,"vw":23.65},{"c":23.63,"h":23.63,"l":23.585,"n":8,"o":23.6,"t":"2026-10-01T14:45:00Z","v":1172,"vw":23.594523},{"c":23.5226,"h":23.5226,"l":23.5226,"n":1,"o":23.5226,"t":"2026-10-01T15:00:00Z","v":160,"vw":23.5226},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-10-01T15:30:00Z","v":100,"vw":23.4},{"c":23.36,"h":23.36,"l":23.35,"n":7,"o":23.35,"t":"2026-10-01T15:45:00Z","v":1301,"vw":23.356667},{"c":23.49,"h":23.49,"l":23.49,"n":1,"o":23.49,"t":"2026-10-01T16:00:00Z","v":100,"vw":23.49},{"c":23.76,"h":23.8,"l":23.76,"n":24,"o":23.79,"t":"2026-10-01T17:45:00Z","v":562,"vw":23.787654},{"c":23.55,"h":23.55,"l":23.55,"n":2,"o":23.55,"t":"2026-10-01T18:15:00Z","v":101,"vw":23.55},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-01T19:00:00Z","v":402,"vw":23.51},{"c":23.58,"h":23.58,"l":23.57,"n":5,"o":23.57,"t":"2026-10-01T19:15:00Z","v":287,"vw":23.575763},{"c":23.57,"h":23.57,"l":23.54,"n":5,"o":23.54,"t":"2026-10-01T19:45:00Z","v":1430,"vw":23.567857},{"c":23.57,"h":23.57,"l":23.57,"n":3,"o":23.57,"t":"2026-10-01T20:00:00Z","v":182,"vw":23.57},{"c":23.595,"h":24.12,"l":23.595,"n":18,"o":24.12,"t":"2026-10-02T13:30:00Z","v":1354,"vw":23.735064},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-02T13:45:00Z","v":101,"vw":23.81},{"c":23.85,"h":23.86,"l":23.82,"n":12,"o":23.82,"t":"2026-10-02T14:00:00Z","v":3426,"vw":23.841493},{"c":23.89,"h":23.89,"l":23.88,"n":9,"o":23.88,"t":"2026-10-02T14:15:00Z","v":779,"vw":23.883353},{"c":23.9529,"h":23.9529,"l":23.9529,"n":3,"o":23.9529,"t":"2026-10-02T14:30:00Z","v":216,"vw":23.9529},{"c":23.66,"h":23.725,"l":23.66,"n":7,"o":23.725,"t":"2026-10-02T15:00:00Z","v":331,"vw":23.703333},{"c":23.5729,"h":23.5729,"l":23.5729,"n":2,"o":23.5729,"t":"2026-10-02T15:15:00Z","v":1001,"vw":23.5729},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-02T15:30:00Z","v":120,"vw":23.67},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-02T15:45:00Z","v":248,"vw":23.6},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-02T17:30:00Z","v":100,"vw":23.55},{"c":23.6499,"h":23.6499,"l":23.635,"n":2,"o":23.635,"t":"2026-10-02T18:00:00Z","v":1200,"vw":23.637483},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-02T18:15:00Z","v":200,"vw":23.55},{"c":23.49,"h":23.5,"l":23.49,"n":5,"o":23.5,"t":"2026-10-02T18:30:00Z","v":815,"vw":23.492581},{"c":23.4,"h":23.47,"l":23.4,"n":4,"o":23.47,"t":"2026-10-02T19:00:00Z","v":308,"vw":23.423179},{"c":23.43,"h":23.43,"l":23.38,"n":4,"o":23.38,"t":"2026-10-02T19:45:00Z","v":1029,"vw":23.423817},{"c":23.37,"h":23.37,"l":23.37,"n":3,"o":23.37,"t":"2026-10-02T20:00:00Z","v":216,"vw":23.37},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-05T11:15:00Z","v":100,"vw":23.37},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-05T13:00:00Z","v":200,"vw":23.88},{"c":23.28,"h":23.48,"l":23.28,"n":22,"o":23.455,"t":"2026-10-05T13:30:00Z","v":1232,"vw":23.413423},{"c":23.0504,"h":23.0504,"l":23.0504,"n":6,"o":23.0504,"t":"2026-10-05T13:45:00Z","v":232,"vw":23.0504},{"c":23.065,"h":23.065,"l":23,"n":18,"o":23,"t":"2026-10-05T14:00:00Z","v":1484,"vw":23.006088},{"c":23.08,"h":23.14,"l":23.08,"n":19,"o":23.14,"t":"2026-10-05T14:15:00Z","v":2422,"vw":23.105749},{"c":23,"h":23,"l":22.97,"n":14,"o":22.975,"t":"2026-10-05T14:30:00Z","v":842,"vw":22.985257},{"c":23.01,"h":23.01,"l":23.004,"n":4,"o":23.004,"t":"2026-10-05T14:45:00Z","v":3339,"vw":23.009732},{"c":23.04,"h":23.06,"l":23.04,"n":9,"o":23.05,"t":"2026-10-05T15:00:00Z","v":1300,"vw":23.05},{"c":23,"h":23,"l":23,"n":9,"o":23,"t":"2026-10-05T15:15:00Z","v":166,"vw":23},{"c":22.965,"h":22.965,"l":22.965,"n":3,"o":22.965,"t":"2026-10-05T15:30:00Z","v":164,"vw":22.965},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-05T15:45:00Z","v":126,"vw":23.06},{"c":23.165,"h":23.165,"l":23.1601,"n":6,"o":23.1601,"t":"2026-10-05T16:30:00Z","v":590,"vw":23.160939},{"c":23.0303,"h":23.055,"l":23.0303,"n":4,"o":23.055,"t":"2026-10-05T17:00:00Z","v":402,"vw":23.036475},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-10-05T17:15:00Z","v":228,"vw":23.02},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-05T18:00:00Z","v":101,"vw":23.06},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-10-05T18:15:00Z","v":100,"vw":23.07},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-05T18:45:00Z","v":100,"vw":23.03},{"c":23.155,"h":23.1729,"l":23.155,"n":3,"o":23.1729,"t":"2026-10-05T19:15:00Z","v":316,"vw":23.167217},{"c":23.1897,"h":23.23,"l":23.12,"n":5,"o":23.12,"t":"2026-10-05T19:45:00Z","v":1119,"vw":23.196337},{"c":23.19,"h":23.19,"l":23.19,"n":3,"o":23.19,"t":"2026-10-05T20:00:00Z","v":382,"vw":23.19},{"c":23.715,"h":23.805,"l":23.434,"n":25,"o":23.4864,"t":"2026-10-06T13:30:00Z","v":1172,"vw":23.554457},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-06T14:00:00Z","v":101,"vw":23.67},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-10-06T14:15:00Z","v":120,"vw":23.67},{"c":23.48,"h":23.55,"l":23.48,"n":11,"o":23.55,"t":"2026-10-06T14:30:00Z","v":519,"vw":23.52797},{"c":23.5667,"h":23.64,"l":23.5667,"n":8,"o":23.62,"t":"2026-10-06T15:00:00Z","v":1881,"vw":23.618708},{"c":23.555,"h":23.5739,"l":23.555,"n":3,"o":23.5739,"t":"2026-10-06T15:45:00Z","v":237,"vw":23.56445},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-06T16:00:00Z","v":100,"vw":23.51},{"c":23.43,"h":23.49,"l":23.43,"n":9,"o":23.49,"t":"2026-10-06T16:15:00Z","v":627,"vw":23.46},{"c":23.46,"h":23.46,"l":23.46,"n":5,"o":23.46,"t":"2026-10-06T16:30:00Z","v":2032,"vw":23.46},{"c":23.43,"h":23.43,"l":23.4144,"n":12,"o":23.43,"t":"2026-10-06T16:45:00Z","v":966,"vw":23.426533},{"c":23.52,"h":23.52,"l":23.52,"n":5,"o":23.52,"t":"2026-10-06T17:45:00Z","v":247,"vw":23.52},{"c":23.48,"h":23.48,"l":23.456,"n":3,"o":23.456,"t":"2026-10-06T18:30:00Z","v":300,"vw":23.472},{"c":23.485,"h":23.485,"l":23.485,"n":2,"o":23.485,"t":"2026-10-06T18:45:00Z","v":155,"vw":23.485},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-06T19:00:00Z","v":200,"vw":23.51},{"c":23.48,"h":23.48,"l":23.48,"n":7,"o":23.48,"t":"2026-10-06T19:15:00Z","v":511,"vw":23.48},{"c":23.435,"h":23.45,"l":23.435,"n":5,"o":23.45,"t":"2026-10-06T19:30:00Z","v":777,"vw":23.437143},{"c":23.44,"h":23.44,"l":23.38,"n":11,"o":23.42,"t":"2026-10-06T19:45:00Z","v":2855,"vw":23.409583},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-06T20:00:00Z","v":360,"vw":23.44},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-07T11:15:00Z","v":100,"vw":23.1},{"c":22.55,"h":22.9,"l":22.55,"n":32,"o":22.89,"t":"2026-10-07T13:30:00Z","v":4529,"vw":22.768894},{"c":22.675,"h":22.675,"l":22.675,"n":3,"o":22.675,"t":"2026-10-07T13:45:00Z","v":167,"vw":22.675},{"c":22.74,"h":22.74,"l":22.7,"n":12,"o":22.73,"t":"2026-10-07T14:00:00Z","v":1459,"vw":22.708526},{"c":22.68,"h":22.715,"l":22.68,"n":20,"o":22.71,"t":"2026-10-07T14:15:00Z","v":1893,"vw":22.693092},{"c":22.62,"h":22.62,"l":22.62,"n":2,"o":22.62,"t":"2026-10-07T14:30:00Z","v":200,"vw":22.62},{"c":22.585,"h":22.6,"l":22.585,"n":5,"o":22.6,"t":"2026-10-07T14:45:00Z","v":370,"vw":22.59109},{"c":22.55,"h":22.57,"l":22.55,"n":2,"o":22.57,"t":"2026-10-07T15:00:00Z","v":200,"vw":22.56},{"c":22.566,"h":22.566,"l":22.566,"n":5,"o":22.566,"t":"2026-10-07T15:15:00Z","v":107,"vw":22.566},{"c":22.55,"h":22.55,"l":22.5385,"n":4,"o":22.5385,"t":"2026-10-07T15:30:00Z","v":247,"vw":22.54425},{"c":22.52,"h":22.57,"l":22.52,"n":5,"o":22.55,"t":"2026-10-07T15:45:00Z","v":767,"vw":22.552941},{"c":22.53,"h":22.53,"l":22.53,"n":3,"o":22.53,"t":"2026-10-07T16:00:00Z","v":140,"vw":22.53},{"c":22.51,"h":22.53,"l":22.51,"n":3,"o":22.53,"t":"2026-10-07T16:45:00Z","v":400,"vw":22.52},{"c":22.57,"h":22.57,"l":22.51,"n":13,"o":22.51,"t":"2026-10-07T17:00:00Z","v":1356,"vw":22.538005},{"c":22.59,"h":22.59,"l":22.59,"n":1,"o":22.59,"t":"2026-10-07T17:15:00Z","v":100,"vw":22.59},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-07T19:00:00Z","v":100,"vw":22.6},{"c":22.625,"h":22.625,"l":22.625,"n":2,"o":22.625,"t":"2026-10-07T19:15:00Z","v":132,"vw":22.625},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-07T19:30:00Z","v":250,"vw":22.58},{"c":22.655,"h":22.655,"l":22.635,"n":7,"o":22.635,"t":"2026-10-07T19:45:00Z","v":2835,"vw":22.652848},{"c":22.59,"h":22.59,"l":22.59,"n":4,"o":22.59,"t":"2026-10-07T20:00:00Z","v":1022,"vw":22.59},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-07T21:00:00Z","v":107,"vw":22.57},{"c":22.465,"h":22.49,"l":22.465,"n":14,"o":22.49,"t":"2026-10-08T13:30:00Z","v":1127,"vw":22.487683},{"c":22.2,"h":22.27,"l":22.2,"n":15,"o":22.27,"t":"2026-10-08T13:45:00Z","v":934,"vw":22.237299},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-10-08T14:00:00Z","v":454,"vw":22.2},{"c":22.29,"h":22.29,"l":22.22,"n":9,"o":22.22,"t":"2026-10-08T14:15:00Z","v":716,"vw":22.259671},{"c":22.13,"h":22.32,"l":22.13,"n":12,"o":22.32,"t":"2026-10-08T14:30:00Z","v":2851,"vw":22.203774},{"c":22.05,"h":22.0545,"l":22.05,"n":8,"o":22.0545,"t":"2026-10-08T14:45:00Z","v":488,"vw":22.052697},{"c":21.92,"h":22.04,"l":21.88,"n":36,"o":22.04,"t":"2026-10-08T15:00:00Z","v":3289,"vw":21.984497},{"c":21.882,"h":21.885,"l":21.882,"n":2,"o":21.885,"t":"2026-10-08T15:15:00Z","v":700,"vw":21.883714},{"c":21.7908,"h":21.7908,"l":21.79,"n":12,"o":21.79,"t":"2026-10-08T15:30:00Z","v":1225,"vw":21.790069},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-08T15:45:00Z","v":100,"vw":21.9},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-10-08T16:00:00Z","v":5000,"vw":21.88},{"c":21.915,"h":21.96,"l":21.915,"n":8,"o":21.96,"t":"2026-10-08T16:15:00Z","v":822,"vw":21.953126},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-08T16:30:00Z","v":525,"vw":21.91},{"c":21.71,"h":21.84,"l":21.71,"n":14,"o":21.84,"t":"2026-10-08T16:45:00Z","v":838,"vw":21.734286},{"c":21.64,"h":21.64,"l":21.6,"n":9,"o":21.6,"t":"2026-10-08T17:00:00Z","v":1226,"vw":21.635908},{"c":21.55,"h":21.55,"l":21.55,"n":6,"o":21.55,"t":"2026-10-08T17:15:00Z","v":157,"vw":21.55},{"c":21.575,"h":21.6042,"l":21.57,"n":8,"o":21.6042,"t":"2026-10-08T17:30:00Z","v":1796,"vw":21.593277},{"c":21.5177,"h":21.5177,"l":21.5177,"n":2,"o":21.5177,"t":"2026-10-08T17:45:00Z","v":151,"vw":21.5177},{"c":21.555,"h":21.555,"l":21.555,"n":1,"o":21.555,"t":"2026-10-08T18:00:00Z","v":500,"vw":21.555},{"c":21.59,"h":21.65,"l":21.56,"n":19,"o":21.56,"t":"2026-10-08T18:15:00Z","v":4325,"vw":21.616186},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-08T18:30:00Z","v":180,"vw":21.62},{"c":21.545,"h":21.545,"l":21.545,"n":1,"o":21.545,"t":"2026-10-08T18:45:00Z","v":200,"vw":21.545},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-08T19:15:00Z","v":101,"vw":21.7},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-08T19:30:00Z","v":100,"vw":21.65},{"c":21.8,"h":21.8,"l":21.63,"n":25,"o":21.63,"t":"2026-10-08T19:45:00Z","v":4397,"vw":21.768612},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-10-08T20:00:00Z","v":1220,"vw":21.73},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-08T23:30:00Z","v":300,"vw":21.73},{"c":22.62,"h":22.62,"l":22.62,"n":1,"o":22.62,"t":"2026-10-09T12:30:00Z","v":100,"vw":22.62},{"c":21.745,"h":21.84,"l":21.745,"n":7,"o":21.84,"t":"2026-10-09T13:30:00Z","v":350,"vw":21.803676},{"c":21.68,"h":21.685,"l":21.68,"n":7,"o":21.685,"t":"2026-10-09T14:00:00Z","v":280,"vw":21.683084},{"c":21.69,"h":21.69,"l":21.68,"n":7,"o":21.68,"t":"2026-10-09T14:15:00Z","v":630,"vw":21.681909},{"c":21.68,"h":21.68,"l":21.66,"n":3,"o":21.66,"t":"2026-10-09T14:45:00Z","v":292,"vw":21.671489},{"c":21.62,"h":21.62,"l":21.615,"n":4,"o":21.615,"t":"2026-10-09T15:15:00Z","v":1249,"vw":21.615602},{"c":21.6,"h":21.62,"l":21.6,"n":5,"o":21.62,"t":"2026-10-09T15:30:00Z","v":700,"vw":21.608584},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-10-09T15:45:00Z","v":150,"vw":21.61},{"c":21.6,"h":21.6,"l":21.6,"n":11,"o":21.6,"t":"2026-10-09T16:00:00Z","v":240,"vw":21.6},{"c":21.59,"h":21.61,"l":21.59,"n":3,"o":21.61,"t":"2026-10-09T16:15:00Z","v":206,"vw":21.6},{"c":21.6199,"h":21.6199,"l":21.6199,"n":1,"o":21.6199,"t":"2026-10-09T16:30:00Z","v":100,"vw":21.6199},{"c":21.57,"h":21.57,"l":21.57,"n":3,"o":21.57,"t":"2026-10-09T16:45:00Z","v":151,"vw":21.57},{"c":21.5499,"h":21.5612,"l":21.5499,"n":2,"o":21.5612,"t":"2026-10-09T17:00:00Z","v":300,"vw":21.557433},{"c":21.54,"h":21.55,"l":21.54,"n":7,"o":21.55,"t":"2026-10-09T17:15:00Z","v":1428,"vw":21.548164},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-09T17:30:00Z","v":112,"vw":21.53},{"c":21.62,"h":21.62,"l":21.59,"n":5,"o":21.59,"t":"2026-10-09T17:45:00Z","v":522,"vw":21.612727},{"c":21.625,"h":21.64,"l":21.625,"n":2,"o":21.64,"t":"2026-10-09T18:15:00Z","v":532,"vw":21.62782},{"c":21.62,"h":21.63,"l":21.62,"n":4,"o":21.63,"t":"2026-10-09T18:30:00Z","v":356,"vw":21.62625},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-09T19:15:00Z","v":150,"vw":21.665},{"c":21.7,"h":21.7,"l":21.63,"n":18,"o":21.67,"t":"2026-10-09T19:45:00Z","v":4423,"vw":21.678172},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-09T20:00:00Z","v":179,"vw":21.65},{"c":21.37,"h":21.53,"l":21.37,"n":40,"o":21.53,"t":"2026-10-12T13:30:00Z","v":1429,"vw":21.509435},{"c":21,"h":21.17,"l":21,"n":48,"o":21.17,"t":"2026-10-12T13:45:00Z","v":1125,"vw":21.102963},{"c":20.9,"h":20.97,"l":20.8,"n":25,"o":20.97,"t":"2026-10-12T14:00:00Z","v":2970,"vw":20.916699},{"c":20.775,"h":20.88,"l":20.775,"n":9,"o":20.88,"t":"2026-10-12T14:15:00Z","v":720,"vw":20.827184},{"c":20.85,"h":20.85,"l":20.8,"n":16,"o":20.809,"t":"2026-10-12T14:30:00Z","v":4527,"vw":20.808572},{"c":20.83,"h":20.85,"l":20.83,"n":7,"o":20.85,"t":"2026-10-12T14:45:00Z","v":435,"vw":20.84},{"c":20.78,"h":20.7901,"l":20.7799,"n":18,"o":20.79,"t":"2026-10-12T15:00:00Z","v":2369,"vw":20.783408},{"c":20.78,"h":20.82,"l":20.78,"n":15,"o":20.82,"t":"2026-10-12T15:15:00Z","v":1302,"vw":20.788864},{"c":20.75,"h":20.77,"l":20.75,"n":20,"o":20.76,"t":"2026-10-12T15:30:00Z","v":843,"vw":20.76355},{"c":20.78,"h":20.78,"l":20.7503,"n":8,"o":20.7503,"t":"2026-10-12T15:45:00Z","v":321,"vw":20.768211},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-12T16:15:00Z","v":250,"vw":20.72},{"c":20.685,"h":20.72,"l":20.685,"n":22,"o":20.72,"t":"2026-10-12T16:45:00Z","v":3556,"vw":20.689588},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-12T17:00:00Z","v":101,"vw":20.68},{"c":20.7,"h":20.735,"l":20.7,"n":6,"o":20.735,"t":"2026-10-12T17:30:00Z","v":503,"vw":20.715},{"c":20.71,"h":20.7492,"l":20.71,"n":41,"o":20.7492,"t":"2026-10-12T17:45:00Z","v":858,"vw":20.726185},{"c":20.71,"h":20.71,"l":20.71,"n":12,"o":20.71,"t":"2026-10-12T18:00:00Z","v":456,"vw":20.71},{"c":20.695,"h":20.695,"l":20.695,"n":4,"o":20.695,"t":"2026-10-12T18:15:00Z","v":211,"vw":20.695},{"c":20.66,"h":20.69,"l":20.66,"n":16,"o":20.69,"t":"2026-10-12T18:30:00Z","v":351,"vw":20.68},{"c":20.65,"h":20.67,"l":20.65,"n":24,"o":20.6648,"t":"2026-10-12T18:45:00Z","v":2815,"vw":20.663003},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-12T19:15:00Z","v":443,"vw":20.65},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-12T19:30:00Z","v":107,"vw":20.65},{"c":20.59,"h":20.62,"l":20.59,"n":30,"o":20.6,"t":"2026-10-12T19:45:00Z","v":5735,"vw":20.602151},{"c":20.54,"h":20.54,"l":20.54,"n":3,"o":20.54,"t":"2026-10-12T20:00:00Z","v":1302,"vw":20.54},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-12T21:45:00Z","v":275,"vw":21},{"c":20.335,"h":20.335,"l":20.11,"n":14,"o":20.27,"t":"2026-10-13T13:30:00Z","v":1277,"vw":20.262757},{"c":20.27,"h":20.36,"l":20.27,"n":9,"o":20.36,"t":"2026-10-13T13:45:00Z","v":338,"vw":20.328085},{"c":20.14,"h":20.18,"l":20.14,"n":5,"o":20.18,"t":"2026-10-13T14:30:00Z","v":209,"vw":20.16},{"c":20.1,"h":20.14,"l":20.1,"n":9,"o":20.14,"t":"2026-10-13T14:45:00Z","v":513,"vw":20.111094},{"c":20.115,"h":20.12,"l":20.08,"n":9,"o":20.08,"t":"2026-10-13T15:00:00Z","v":434,"vw":20.103925},{"c":20.1035,"h":20.1304,"l":20.1035,"n":4,"o":20.12,"t":"2026-10-13T15:15:00Z","v":567,"vw":20.118487},{"c":20.05,"h":20.08,"l":20.05,"n":9,"o":20.08,"t":"2026-10-13T15:30:00Z","v":1030,"vw":20.076812},{"c":20.05,"h":20.05,"l":20.0241,"n":6,"o":20.0241,"t":"2026-10-13T15:45:00Z","v":2079,"vw":20.044424},{"c":20.12,"h":20.14,"l":20.12,"n":8,"o":20.13,"t":"2026-10-13T16:00:00Z","v":3664,"vw":20.129324},{"c":20.2347,"h":20.2347,"l":20.2048,"n":5,"o":20.2048,"t":"2026-10-13T16:30:00Z","v":540,"vw":20.214058},{"c":20.12,"h":20.1399,"l":20.12,"n":3,"o":20.1399,"t":"2026-10-13T17:15:00Z","v":201,"vw":20.12995},{"c":20.09,"h":20.1,"l":20.07,"n":7,"o":20.1,"t":"2026-10-13T17:45:00Z","v":1806,"vw":20.07444},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-13T18:00:00Z","v":300,"vw":20.1},{"c":20.16,"h":20.165,"l":20.16,"n":6,"o":20.165,"t":"2026-10-13T18:15:00Z","v":483,"vw":20.1613},{"c":20.12,"h":20.15,"l":20.11,"n":6,"o":20.15,"t":"2026-10-13T18:30:00Z","v":1176,"vw":20.121222},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-13T18:45:00Z","v":101,"vw":20.12},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-10-13T19:15:00Z","v":257,"vw":20.19},{"c":20.1454,"h":20.1454,"l":20.1454,"n":2,"o":20.1454,"t":"2026-10-13T19:30:00Z","v":101,"vw":20.1454},{"c":20.12,"h":20.13,"l":20.12,"n":15,"o":20.13,"t":"2026-10-13T19:45:00Z","v":2588,"vw":20.121023},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-13T20:00:00Z","v":588,"vw":20.1},{"c":20,"h":20,"l":20,"n":16,"o":20,"t":"2026-10-14T12:30:00Z","v":1184,"vw":20},{"c":19.75,"h":19.75,"l":19.75,"n":2,"o":19.75,"t":"2026-10-14T12:45:00Z","v":102,"vw":19.75},{"c":19.54,"h":19.92,"l":19.405,"n":81,"o":19.92,"t":"2026-10-14T13:30:00Z","v":15811,"vw":19.643482},{"c":19.4301,"h":19.55,"l":19.4301,"n":24,"o":19.55,"t":"2026-10-14T13:45:00Z","v":1081,"vw":19.496678},{"c":19.37,"h":19.385,"l":19.37,"n":4,"o":19.385,"t":"2026-10-14T14:00:00Z","v":711,"vw":19.372143},{"c":19.36,"h":19.41,"l":19.36,"n":31,"o":19.41,"t":"2026-10-14T14:15:00Z","v":1402,"vw":19.368375},{"c":19.33,"h":19.33,"l":19.33,"n":6,"o":19.33,"t":"2026-10-14T14:30:00Z","v":394,"vw":19.33},{"c":19.3,"h":19.4,"l":19.3,"n":5,"o":19.4,"t":"2026-10-14T14:45:00Z","v":432,"vw":19.375},{"c":19.2,"h":19.32,"l":19.2,"n":17,"o":19.32,"t":"2026-10-14T15:00:00Z","v":2539,"vw":19.277134},{"c":19.19,"h":19.25,"l":19.19,"n":19,"o":19.25,"t":"2026-10-14T15:30:00Z","v":1045,"vw":19.225134},{"c":19.1139,"h":19.1139,"l":19.1139,"n":3,"o":19.1139,"t":"2026-10-14T16:00:00Z","v":135,"vw":19.1139},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-14T16:15:00Z","v":120,"vw":19.04},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-14T16:30:00Z","v":100,"vw":19.07},{"c":19.01,"h":19.04,"l":19.01,"n":12,"o":19.04,"t":"2026-10-14T17:15:00Z","v":344,"vw":19.02},{"c":18.965,"h":19.0101,"l":18.965,"n":43,"o":19.01,"t":"2026-10-14T17:30:00Z","v":1154,"vw":19.00023},{"c":18.97,"h":18.99,"l":18.97,"n":5,"o":18.99,"t":"2026-10-14T17:45:00Z","v":580,"vw":18.976778},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-10-14T18:00:00Z","v":130,"vw":18.95},{"c":18.94,"h":18.94,"l":18.94,"n":8,"o":18.94,"t":"2026-10-14T18:15:00Z","v":260,"vw":18.94},{"c":18.87,"h":18.91,"l":18.87,"n":18,"o":18.91,"t":"2026-10-14T18:30:00Z","v":1942,"vw":18.890903},{"c":18.825,"h":18.825,"l":18.825,"n":2,"o":18.825,"t":"2026-10-14T18:45:00Z","v":220,"vw":18.825},{"c":18.785,"h":18.81,"l":18.785,"n":10,"o":18.79,"t":"2026-10-14T19:00:00Z","v":5911,"vw":18.806374},{"c":18.81,"h":18.84,"l":18.77,"n":8,"o":18.77,"t":"2026-10-14T19:15:00Z","v":1773,"vw":18.806309},{"c":18.78,"h":18.84,"l":18.78,"n":12,"o":18.84,"t":"2026-10-14T19:30:00Z","v":627,"vw":18.814596},{"c":18.78,"h":18.79,"l":18.75,"n":25,"o":18.79,"t":"2026-10-14T19:45:00Z","v":5441,"vw":18.778938},{"c":18.74,"h":18.74,"l":18.74,"n":2,"o":18.74,"t":"2026-10-14T20:00:00Z","v":1748,"vw":18.74},{"c":18.315,"h":18.44,"l":18.315,"n":21,"o":18.44,"t":"2026-10-15T13:30:00Z","v":818,"vw":18.413643},{"c":18.1501,"h":18.459,"l":18.15,"n":14,"o":18.459,"t":"2026-10-15T13:45:00Z","v":3387,"vw":18.233233},{"c":18.505,"h":18.505,"l":18.2944,"n":13,"o":18.2944,"t":"2026-10-15T14:00:00Z","v":1536,"vw":18.347527},{"c":18.715,"h":18.715,"l":18.51,"n":13,"o":18.51,"t":"2026-10-15T14:30:00Z","v":1145,"vw":18.657579},{"c":18.82,"h":18.82,"l":18.75,"n":7,"o":18.76,"t":"2026-10-15T14:45:00Z","v":852,"vw":18.7775},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-15T15:00:00Z","v":100,"vw":18.82},{"c":19.05,"h":19.05,"l":19.005,"n":4,"o":19.005,"t":"2026-10-15T15:30:00Z","v":380,"vw":19.017329},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-15T16:15:00Z","v":105,"vw":18.97},{"c":18.97,"h":18.97,"l":18.9428,"n":14,"o":18.96,"t":"2026-10-15T16:30:00Z","v":1741,"vw":18.963694},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-15T17:00:00Z","v":100,"vw":19.06},{"c":19.055,"h":19.08,"l":19.055,"n":3,"o":19.07,"t":"2026-10-15T17:15:00Z","v":800,"vw":19.070625},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-15T17:30:00Z","v":3341,"vw":19.11},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-15T18:00:00Z","v":100,"vw":19},{"c":19.095,"h":19.095,"l":19.095,"n":1,"o":19.095,"t":"2026-10-15T18:45:00Z","v":100,"vw":19.095},{"c":19.15,"h":19.15,"l":19.15,"n":11,"o":19.15,"t":"2026-10-15T19:00:00Z","v":733,"vw":19.15},{"c":19.3992,"h":19.3992,"l":19.27,"n":4,"o":19.3,"t":"2026-10-15T19:15:00Z","v":831,"vw":19.371682},{"c":19.3799,"h":19.38,"l":19.3799,"n":4,"o":19.38,"t":"2026-10-15T19:30:00Z","v":252,"vw":19.37995},{"c":19.54,"h":19.54,"l":19.5,"n":12,"o":19.5,"t":"2026-10-15T19:45:00Z","v":3066,"vw":19.535108},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-15T20:00:00Z","v":1050,"vw":19.56},{"c":19.56,"h":19.56,"l":19.56,"n":4,"o":19.56,"t":"2026-10-15T21:00:00Z","v":107,"vw":19.56},{"c":19.79,"h":19.8,"l":19.79,"n":281,"o":19.8,"t":"2026-10-16T08:00:00Z","v":4170,"vw":19.79731},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T11:30:00Z","v":100,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-16T12:00:00Z","v":500,"vw":19.5},{"c":19.35,"h":19.35,"l":19.29,"n":9,"o":19.29,"t":"2026-10-16T13:30:00Z","v":249,"vw":19.315316},{"c":19.35,"h":19.355,"l":19.35,"n":8,"o":19.355,"t":"2026-10-16T13:45:00Z","v":366,"vw":19.351667},{"c":19.2999,"h":19.2999,"l":19.2999,"n":3,"o":19.2999,"t":"2026-10-16T14:00:00Z","v":370,"vw":19.2999},{"c":19.28,"h":19.28,"l":19.28,"n":5,"o":19.28,"t":"2026-10-16T14:30:00Z","v":500,"vw":19.28},{"c":19.0156,"h":19.25,"l":19.0156,"n":11,"o":19.25,"t":"2026-10-16T14:45:00Z","v":1061,"vw":19.116056},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-16T15:00:00Z","v":327,"vw":19},{"c":18.855,"h":18.855,"l":18.855,"n":2,"o":18.855,"t":"2026-10-16T15:15:00Z","v":133,"vw":18.855},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-16T15:30:00Z","v":111,"vw":18.89},{"c":18.71,"h":18.75,"l":18.71,"n":10,"o":18.75,"t":"2026-10-16T16:30:00Z","v":2591,"vw":18.714336},{"c":18.71,"h":18.71,"l":18.685,"n":5,"o":18.685,"t":"2026-10-16T16:45:00Z","v":555,"vw":18.689562},{"c":18.585,"h":18.585,"l":18.585,"n":3,"o":18.585,"t":"2026-10-16T17:00:00Z","v":155,"vw":18.585},{"c":18.625,"h":18.63,"l":18.625,"n":4,"o":18.63,"t":"2026-10-16T17:30:00Z","v":1258,"vw":18.6254},{"c":18.5,"h":18.505,"l":18.5,"n":6,"o":18.505,"t":"2026-10-16T18:00:00Z","v":556,"vw":18.503304},{"c":18.5092,"h":18.565,"l":18.5092,"n":4,"o":18.54,"t":"2026-10-16T18:15:00Z","v":1500,"vw":18.53378},{"c":18.48,"h":18.52,"l":18.48,"n":5,"o":18.52,"t":"2026-10-16T18:30:00Z","v":289,"vw":18.505714},{"c":18.44,"h":18.445,"l":18.44,"n":3,"o":18.445,"t":"2026-10-16T18:45:00Z","v":236,"vw":18.442872},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-16T19:00:00Z","v":103,"vw":18.32},{"c":18.52,"h":18.52,"l":18.48,"n":7,"o":18.48,"t":"2026-10-16T19:15:00Z","v":213,"vw":18.5},{"c":18.38,"h":18.415,"l":18.38,"n":12,"o":18.415,"t":"2026-10-16T19:30:00Z","v":769,"vw":18.396154},{"c":18.42,"h":18.42,"l":18.36,"n":21,"o":18.36,"t":"2026-10-16T19:45:00Z","v":3965,"vw":18.388197},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-16T20:00:00Z","v":1358,"vw":18.37},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-16T21:00:00Z","v":100,"vw":18.75},{"c":18.6823,"h":18.9,"l":18.6823,"n":12,"o":18.9,"t":"2026-10-19T13:30:00Z","v":774,"vw":18.842331},{"c":18.495,"h":18.495,"l":18.495,"n":1,"o":18.495,"t":"2026-10-19T13:45:00Z","v":100,"vw":18.495},{"c":18.42,"h":18.42,"l":18.4,"n":10,"o":18.4,"t":"2026-10-19T14:00:00Z","v":444,"vw":18.405},{"c":18.56,"h":18.5845,"l":18.56,"n":2,"o":18.5845,"t":"2026-10-19T14:15:00Z","v":380,"vw":18.566447},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-19T14:45:00Z","v":100,"vw":18.61},{"c":18.595,"h":18.595,"l":18.5607,"n":3,"o":18.5607,"t":"2026-10-19T15:00:00Z","v":254,"vw":18.57442},{"c":18.6199,"h":18.6199,"l":18.6199,"n":1,"o":18.6199,"t":"2026-10-19T15:45:00Z","v":120,"vw":18.6199},{"c":18.565,"h":18.57,"l":18.565,"n":3,"o":18.57,"t":"2026-10-19T16:00:00Z","v":201,"vw":18.5675},{"c":18.555,"h":18.555,"l":18.555,"n":3,"o":18.555,"t":"2026-10-19T16:15:00Z","v":413,"vw":18.555},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-19T16:30:00Z","v":100,"vw":18.52},{"c":18.5,"h":18.5,"l":18.48,"n":8,"o":18.5,"t":"2026-10-19T17:00:00Z","v":468,"vw":18.494751},{"c":18.425,"h":18.425,"l":18.425,"n":2,"o":18.425,"t":"2026-10-19T17:45:00Z","v":133,"vw":18.425},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-19T18:00:00Z","v":132,"vw":18.38},{"c":18.39,"h":18.39,"l":18.38,"n":5,"o":18.39,"t":"2026-10-19T19:00:00Z","v":1695,"vw":18.38941},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-19T19:30:00Z","v":3000,"vw":18.47},{"c":18.39,"h":18.39,"l":18.37,"n":6,"o":18.37,"t":"2026-10-19T19:45:00Z","v":1035,"vw":18.387893},{"c":18.4,"h":18.4,"l":18.4,"n":4,"o":18.4,"t":"2026-10-19T20:00:00Z","v":322,"vw":18.4},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-19T21:15:00Z","v":540,"vw":18.5},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-20T11:30:00Z","v":200,"vw":18.3},{"c":18.19,"h":18.19,"l":18.08,"n":11,"o":18.15,"t":"2026-10-20T13:30:00Z","v":1641,"vw":18.111368},{"c":18.15,"h":18.15,"l":18.0419,"n":14,"o":18.0419,"t":"2026-10-20T13:45:00Z","v":8571,"vw":18.105039},{"c":18.7001,"h":18.7001,"l":18.5845,"n":13,"o":18.59,"t":"2026-10-20T14:15:00Z","v":3066,"vw":18.614129},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T14:30:00Z","v":400,"vw":18.78},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-10-20T14:45:00Z","v":174,"vw":18.795},{"c":18.78,"h":18.795,"l":18.78,"n":4,"o":18.795,"t":"2026-10-20T15:00:00Z","v":462,"vw":18.791703},{"c":18.605,"h":18.605,"l":18.605,"n":1,"o":18.605,"t":"2026-10-20T15:15:00Z","v":200,"vw":18.605},{"c":18.61,"h":18.62,"l":18.59,"n":13,"o":18.6168,"t":"2026-10-20T15:30:00Z","v":2496,"vw":18.604883},{"c":18.615,"h":18.615,"l":18.615,"n":2,"o":18.615,"t":"2026-10-20T15:45:00Z","v":105,"vw":18.615},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-20T16:00:00Z","v":100,"vw":18.61},{"c":18.595,"h":18.595,"l":18.595,"n":3,"o":18.595,"t":"2026-10-20T17:00:00Z","v":506,"vw":18.595},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-20T17:15:00Z","v":1008,"vw":18.6},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-20T18:00:00Z","v":106,"vw":18.63},{"c":18.58,"h":18.595,"l":18.58,"n":4,"o":18.595,"t":"2026-10-20T18:15:00Z","v":337,"vw":18.590522},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-20T18:45:00Z","v":500,"vw":18.59},{"c":18.605,"h":18.605,"l":18.605,"n":2,"o":18.605,"t":"2026-10-20T19:00:00Z","v":369,"vw":18.605},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-20T19:15:00Z","v":114,"vw":18.6},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-20T19:30:00Z","v":140,"vw":18.61},{"c":18.57,"h":18.61,"l":18.57,"n":10,"o":18.61,"t":"2026-10-20T19:45:00Z","v":2628,"vw":18.584636},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-20T20:00:00Z","v":261,"vw":18.58},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-21T13:00:00Z","v":340,"vw":18.85},{"c":18.84,"h":18.84,"l":18.84,"n":4,"o":18.84,"t":"2026-10-21T13:30:00Z","v":480,"vw":18.84},{"c":18.84,"h":18.84,"l":18.7,"n":4,"o":18.7,"t":"2026-10-21T14:15:00Z","v":202,"vw":18.77},{"c":18.89,"h":18.89,"l":18.86,"n":13,"o":18.86,"t":"2026-10-21T14:30:00Z","v":7951,"vw":18.87081},{"c":18.8519,"h":18.86,"l":18.8519,"n":4,"o":18.86,"t":"2026-10-21T15:00:00Z","v":290,"vw":18.85595},{"c":18.9558,"h":18.9558,"l":18.9558,"n":1,"o":18.9558,"t":"2026-10-21T15:45:00Z","v":200,"vw":18.9558},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-21T16:00:00Z","v":1000,"vw":18.94},{"c":18.97,"h":18.97,"l":18.905,"n":7,"o":18.9102,"t":"2026-10-21T16:15:00Z","v":1379,"vw":18.928085},{"c":19.1,"h":19.1,"l":18.9599,"n":21,"o":18.96,"t":"2026-10-21T16:30:00Z","v":5829,"vw":18.971421},{"c":19.11,"h":19.11,"l":19.11,"n":2,"o":19.11,"t":"2026-10-21T16:45:00Z","v":200,"vw":19.11},{"c":19.09,"h":19.1,"l":19.08,"n":13,"o":19.08,"t":"2026-10-21T17:00:00Z","v":5767,"vw":19.087142},{"c":19.13,"h":19.14,"l":19.12,"n":4,"o":19.12,"t":"2026-10-21T17:45:00Z","v":475,"vw":19.1275},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-21T18:00:00Z","v":100,"vw":19.16},{"c":19.2,"h":19.22,"l":19.2,"n":5,"o":19.21,"t":"2026-10-21T18:15:00Z","v":1577,"vw":19.207318},{"c":19.19,"h":19.19,"l":19.17,"n":9,"o":19.17,"t":"2026-10-21T18:30:00Z","v":1530,"vw":19.173425},{"c":19.17,"h":19.2,"l":19.17,"n":2,"o":19.2,"t":"2026-10-21T18:45:00Z","v":600,"vw":19.175},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-21T19:00:00Z","v":102,"vw":19.06},{"c":19.16,"h":19.18,"l":19.16,"n":15,"o":19.17,"t":"2026-10-21T19:45:00Z","v":6453,"vw":19.179405},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-21T20:00:00Z","v":843,"vw":19.2},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-21T20:45:00Z","v":225,"vw":18.85},{"c":18.7501,"h":18.7501,"l":18.6,"n":7,"o":18.6,"t":"2026-10-22T13:30:00Z","v":1619,"vw":18.609306},{"c":18.73,"h":18.73,"l":18.615,"n":6,"o":18.72,"t":"2026-10-22T13:45:00Z","v":1584,"vw":18.651281},{"c":18.6645,"h":18.7,"l":18.6645,"n":5,"o":18.7,"t":"2026-10-22T14:00:00Z","v":408,"vw":18.673375},{"c":18.5601,"h":18.5601,"l":18.5601,"n":6,"o":18.5601,"t":"2026-10-22T14:15:00Z","v":169,"vw":18.5601},{"c":18.51,"h":18.51,"l":18.51,"n":6,"o":18.51,"t":"2026-10-22T14:30:00Z","v":1050,"vw":18.51},{"c":18.5,"h":18.5,"l":18.45,"n":8,"o":18.48,"t":"2026-10-22T14:45:00Z","v":1767,"vw":18.471668},{"c":18.45,"h":18.51,"l":18.45,"n":13,"o":18.51,"t":"2026-10-22T15:00:00Z","v":1727,"vw":18.488835},{"c":18.5546,"h":18.5546,"l":18.51,"n":4,"o":18.51,"t":"2026-10-22T15:30:00Z","v":601,"vw":18.5282},{"c":18.4753,"h":18.4753,"l":18.4753,"n":1,"o":18.4753,"t":"2026-10-22T15:45:00Z","v":100,"vw":18.4753},{"c":18.5255,"h":18.5255,"l":18.5255,"n":1,"o":18.5255,"t":"2026-10-22T16:15:00Z","v":100,"vw":18.5255}],"expiry":"2026-12-18","expirations":["2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.618403395622251,"strike":26.009061194550874,"iv":0.8404216611632398,"gamma":0.04660887009981951,"theta":-0.01572484078206887,"vega":0.02037605506171932,"rho":0.004688860717142421,"breakevenPct":43.734121023309086},{"delta":0.25,"premium":1.0867386098813283,"strike":30.10650909711797,"iv":1.2550682948911247,"gamma":0.035959672630045604,"theta":-0.02606559897368415,"vega":0.02329865867389316,"rho":0.005450401326471374,"breakevenPct":68.38005833580361},{"delta":0.3,"premium":1.815358908198488,"strike":34.85580136475189,"iv":1.797169565618613,"gamma":0.0263352514266963,"theta":-0.04048583780985384,"vega":0.025426253354930997,"rho":0.005798496306164259,"breakevenPct":97.94963846023253},{"delta":0.35,"premium":2.3615003554759317,"strike":34.173124555655086,"iv":1.9743378819122255,"gamma":0.025534826553388717,"theta":-0.047340891074081515,"vega":0.02708192538828316,"rho":0.006401160306644708,"breakevenPct":97.21262536034664},{"delta":0.4,"premium":2.5,"strike":27.506762057196585,"iv":1.673391995050293,"gamma":0.03151711252925078,"theta":-0.04204489990719569,"vega":0.028324457981364584,"rho":0.007620850670397559,"breakevenPct":61.97545036407429},{"delta":0.45,"premium":2.5,"strike":22.943360558663446,"iv":1.3375323339349656,"gamma":0.0403671333669999,"theta":-0.034660472348860535,"vega":0.029020838046967954,"rho":0.009048021297629046,"breakevenPct":37.34236894369083},{"delta":0.5,"premium":1.3161256955406884,"strike":19.033571996359747,"iv":0.5097422351734464,"gamma":0.1089358389488612,"theta":-0.01396643882659903,"vega":0.02920111730532974,"rho":0.012154339983527987,"breakevenPct":9.846955234139061},{"delta":0.55,"premium":2.5,"strike":19.22376993136563,"iv":0.9275987486760595,"gamma":0.05907041694984662,"theta":-0.024397604470278306,"vega":0.028836474925135663,"rho":0.011898163390673865,"breakevenPct":17.264149045184357},{"delta":0.6,"premium":2.5,"strike":18.133762308467997,"iv":0.7729134445361034,"gamma":0.06844556908150619,"theta":-0.020190406775921876,"vega":0.028279267049670133,"rho":0.013322960233580684,"breakevenPct":11.380326082793967},{"delta":0.65,"premium":2.5630491897653362,"strike":17.49560648187731,"iv":0.6791642198067602,"gamma":0.07444022422969987,"theta":-0.01721564184871786,"vega":0.02694441249249983,"rho":0.014668148134868438,"breakevenPct":8.275920604802266},{"delta":0.7,"premium":2.675556858147713,"strike":16.91910902696366,"iv":0.6048668229777256,"gamma":0.07831019929660026,"theta":-0.014622039859320049,"vega":0.02538452520515827,"rho":0.015942690103283353,"breakevenPct":5.7713199919644325},{"delta":0.75,"premium":3.0419109026963658,"strike":16.332942555685815,"iv":0.598829308323564,"gamma":0.07186236811254396,"theta":-0.013332473622508792,"vega":0.023098475967174677,"rho":0.016845510136520737,"breakevenPct":4.584780213123421},{"delta":0.8,"premium":3.4029411764705886,"strike":15.76470588235294,"iv":0.5820117647058823,"gamma":0.06476470588235293,"theta":-0.011658823529411761,"vega":0.020317647058823524,"rho":0.01775906199511265,"breakevenPct":3.466287327324649},{"delta":0.85,"premium":3.756971677559913,"strike":15.22004357298475,"iv":0.5510204793028323,"gamma":0.05681263616557734,"theta":-0.009480174291938998,"vega":0.01688627450980392,"rho":0.01868672421667071,"breakevenPct":2.4372635045999314}],"put":[{"delta":0.3,"premium":2.5,"strike":16.240509076685296,"iv":1.3231739092359072,"gamma":0.036002074451694246,"theta":-0.028414816945584658,"vega":0.02545915234818467,"rho":-0.012839371127282152,"breakevenPct":25.829213372457986},{"delta":0.35,"premium":2.5,"strike":17.318185185436285,"iv":1.115639391034558,"gamma":0.0455766177866083,"theta":-0.02527365382026662,"vega":0.027096195090780845,"rho":-0.014336594941025895,"breakevenPct":20.01195549142381},{"delta":0.4,"premium":2.5,"strike":18.17487071355578,"iv":0.9514904496409847,"gamma":0.05568762148965974,"theta":-0.022260405522271445,"vega":0.02825460253184661,"rho":-0.015835817491366592,"breakevenPct":15.387597022721229},{"delta":0.45,"premium":2.5,"strike":18.85277329961424,"iv":0.8196133338968291,"gamma":0.06617646253798354,"theta":-0.019395833234326525,"vega":0.028958537182328024,"rho":-0.0173363897657722,"breakevenPct":11.728302611998389},{"delta":0.5,"premium":2.546801025979847,"strike":19.374408207838776,"iv":0.727071188496123,"gamma":0.07528571878835921,"theta":-0.017098713878758953,"vega":0.02899482024408938,"rho":-0.018881868030419482,"breakevenPct":9.165165950398489},{"delta":0.55,"premium":2.606586174313297,"strike":19.852689394506378,"iv":0.6454418394929707,"gamma":0.084012233476158,"theta":-0.014959024369004401,"vega":0.028845875103348264,"rho":-0.020439804673051013,"breakevenPct":6.906138996555664},{"delta":0.6,"premium":2.946646746347941,"strike":20.45949535192563,"iv":0.6219082337317396,"gamma":0.08449442231075698,"theta":-0.01384050464807437,"vega":0.02815670650730412,"rho":-0.022427093671806727,"breakevenPct":5.466256751085323},{"delta":0.65,"premium":3.4176167582417576,"strike":21.127747252747252,"iv":0.6223436813186813,"gamma":0.08113351648351648,"theta":-0.013070054945054945,"vega":0.02708063186813187,"rho":-0.02461497323491829,"breakevenPct":4.401336025988535},{"delta":0.7,"premium":3.915556318681318,"strike":21.814560439560438,"iv":0.614514010989011,"gamma":0.07701263736263736,"theta":-0.01183379120879121,"vega":0.0253635989010989,"rho":-0.026844391037714327,"breakevenPct":3.381802807594293},{"delta":0.75,"premium":4.526345840130505,"strike":22.595432300163132,"iv":0.6096610114192497,"gamma":0.07083882544861338,"theta":-0.01036867862969005,"vega":0.023173246329526918,"rho":-0.02924430682887985,"breakevenPct":2.463704299302992},{"delta":0.8,"premium":5.443717277486912,"strike":23.659685863874348,"iv":0.6231047120418849,"gamma":0.06133089005235601,"theta":-0.008940314136125652,"vega":0.020482722513089,"rho":-0.0321142669611827,"breakevenPct":1.6708397269308075},{"delta":0.85,"premium":6.672689075630252,"strike":25.025210084033613,"iv":0.6407638655462186,"gamma":0.04969579831932773,"theta":-0.007152100840336134,"vega":0.01702689075630252,"rho":-0.03546965002060905,"breakevenPct":0.93373453670151},{"delta":0.9,"premium":7.913829787234042,"strike":26.404255319148938,"iv":0.6244234042553191,"gamma":0.03808085106382978,"theta":-0.004329787234042553,"vega":0.01274468085106383,"rho":-0.03884820018035107,"breakevenPct":0.29625639644492807}]},"raw":{"call":[{"delta":0.2,"premium":0.618403395622251,"strike":26.009061194550874,"iv":0.8404216611632398,"gamma":0.04660887009981951,"theta":-0.01572484078206887,"vega":0.02037605506171932,"rho":0.004688860717142421,"breakevenPct":43.734121023309086},{"delta":0.25,"premium":1.0867386098813283,"strike":30.10650909711797,"iv":1.2550682948911247,"gamma":0.035959672630045604,"theta":-0.02606559897368415,"vega":0.02329865867389316,"rho":0.005450401326471374,"breakevenPct":68.38005833580361},{"delta":0.3,"premium":1.815358908198488,"strike":34.85580136475189,"iv":1.797169565618613,"gamma":0.0263352514266963,"theta":-0.04048583780985384,"vega":0.025426253354930997,"rho":0.005798496306164259,"breakevenPct":97.94963846023253},{"delta":0.35,"premium":2.3615003554759317,"strike":34.173124555655086,"iv":1.9743378819122255,"gamma":0.025534826553388717,"theta":-0.047340891074081515,"vega":0.02708192538828316,"rho":0.006401160306644708,"breakevenPct":97.21262536034664},{"delta":0.4,"premium":2.5,"strike":27.506762057196585,"iv":1.673391995050293,"gamma":0.03151711252925078,"theta":-0.04204489990719569,"vega":0.028324457981364584,"rho":0.007620850670397559,"breakevenPct":61.97545036407429},{"delta":0.45,"premium":2.5,"strike":22.943360558663446,"iv":1.3375323339349656,"gamma":0.0403671333669999,"theta":-0.034660472348860535,"vega":0.029020838046967954,"rho":0.009048021297629046,"breakevenPct":37.34236894369083},{"delta":0.5,"premium":1.3161256955406884,"strike":19.033571996359747,"iv":0.5097422351734464,"gamma":0.1089358389488612,"theta":-0.01396643882659903,"vega":0.02920111730532974,"rho":0.012154339983527987,"breakevenPct":9.846955234139061},{"delta":0.55,"premium":2.5,"strike":19.22376993136563,"iv":0.9275987486760595,"gamma":0.05907041694984662,"theta":-0.024397604470278306,"vega":0.028836474925135663,"rho":0.011898163390673865,"breakevenPct":17.264149045184357},{"delta":0.6,"premium":2.5,"strike":18.133762308467997,"iv":0.7729134445361034,"gamma":0.06844556908150619,"theta":-0.020190406775921876,"vega":0.028279267049670133,"rho":0.013322960233580684,"breakevenPct":11.380326082793967},{"delta":0.65,"premium":2.5630491897653362,"strike":17.49560648187731,"iv":0.6791642198067602,"gamma":0.07444022422969987,"theta":-0.01721564184871786,"vega":0.02694441249249983,"rho":0.014668148134868438,"breakevenPct":8.275920604802266},{"delta":0.7,"premium":2.675556858147713,"strike":16.91910902696366,"iv":0.6048668229777256,"gamma":0.07831019929660026,"theta":-0.014622039859320049,"vega":0.02538452520515827,"rho":0.015942690103283353,"breakevenPct":5.7713199919644325},{"delta":0.75,"premium":3.0419109026963658,"strike":16.332942555685815,"iv":0.598829308323564,"gamma":0.07186236811254396,"theta":-0.013332473622508792,"vega":0.023098475967174677,"rho":0.016845510136520737,"breakevenPct":4.584780213123421},{"delta":0.8,"premium":3.4029411764705886,"strike":15.76470588235294,"iv":0.5820117647058823,"gamma":0.06476470588235293,"theta":-0.011658823529411761,"vega":0.020317647058823524,"rho":0.01775906199511265,"breakevenPct":3.466287327324649},{"delta":0.85,"premium":3.756971677559913,"strike":15.22004357298475,"iv":0.5510204793028323,"gamma":0.05681263616557734,"theta":-0.009480174291938998,"vega":0.01688627450980392,"rho":0.01868672421667071,"breakevenPct":2.4372635045999314}],"put":[{"delta":0.3,"premium":2.5,"strike":16.240509076685296,"iv":1.3231739092359072,"gamma":0.036002074451694246,"theta":-0.028414816945584658,"vega":0.02545915234818467,"rho":-0.012839371127282152,"breakevenPct":25.829213372457986},{"delta":0.35,"premium":2.5,"strike":17.318185185436285,"iv":1.115639391034558,"gamma":0.0455766177866083,"theta":-0.02527365382026662,"vega":0.027096195090780845,"rho":-0.014336594941025895,"breakevenPct":20.01195549142381},{"delta":0.4,"premium":2.5,"strike":18.17487071355578,"iv":0.9514904496409847,"gamma":0.05568762148965974,"theta":-0.022260405522271445,"vega":0.02825460253184661,"rho":-0.015835817491366592,"breakevenPct":15.387597022721229},{"delta":0.45,"premium":2.5,"strike":18.85277329961424,"iv":0.8196133338968291,"gamma":0.06617646253798354,"theta":-0.019395833234326525,"vega":0.028958537182328024,"rho":-0.0173363897657722,"breakevenPct":11.728302611998389},{"delta":0.5,"premium":2.546801025979847,"strike":19.374408207838776,"iv":0.727071188496123,"gamma":0.07528571878835921,"theta":-0.017098713878758953,"vega":0.02899482024408938,"rho":-0.018881868030419482,"breakevenPct":9.165165950398489},{"delta":0.55,"premium":2.606586174313297,"strike":19.852689394506378,"iv":0.6454418394929707,"gamma":0.084012233476158,"theta":-0.014959024369004401,"vega":0.028845875103348264,"rho":-0.020439804673051013,"breakevenPct":6.906138996555664},{"delta":0.6,"premium":2.946646746347941,"strike":20.45949535192563,"iv":0.6219082337317396,"gamma":0.08449442231075698,"theta":-0.01384050464807437,"vega":0.02815670650730412,"rho":-0.022427093671806727,"breakevenPct":5.466256751085323},{"delta":0.65,"premium":3.4176167582417576,"strike":21.127747252747252,"iv":0.6223436813186813,"gamma":0.08113351648351648,"theta":-0.013070054945054945,"vega":0.02708063186813187,"rho":-0.02461497323491829,"breakevenPct":4.401336025988535},{"delta":0.7,"premium":3.915556318681318,"strike":21.814560439560438,"iv":0.614514010989011,"gamma":0.07701263736263736,"theta":-0.01183379120879121,"vega":0.0253635989010989,"rho":-0.026844391037714327,"breakevenPct":3.381802807594293},{"delta":0.75,"premium":4.526345840130505,"strike":22.595432300163132,"iv":0.6096610114192497,"gamma":0.07083882544861338,"theta":-0.01036867862969005,"vega":0.023173246329526918,"rho":-0.02924430682887985,"breakevenPct":2.463704299302992},{"delta":0.8,"premium":5.443717277486912,"strike":23.659685863874348,"iv":0.6231047120418849,"gamma":0.06133089005235601,"theta":-0.008940314136125652,"vega":0.020482722513089,"rho":-0.0321142669611827,"breakevenPct":1.6708397269308075},{"delta":0.85,"premium":6.672689075630252,"strike":25.025210084033613,"iv":0.6407638655462186,"gamma":0.04969579831932773,"theta":-0.007152100840336134,"vega":0.01702689075630252,"rho":-0.03546965002060905,"breakevenPct":0.93373453670151},{"delta":0.9,"premium":7.913829787234042,"strike":26.404255319148938,"iv":0.6244234042553191,"gamma":0.03808085106382978,"theta":-0.004329787234042553,"vega":0.01274468085106383,"rho":-0.03884820018035107,"breakevenPct":0.29625639644492807}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Corgi Invest"},"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"}}