{"symbol":"CRSH","url":"https://intraalpha.com/companies/CRSH","capturedAt":"2026-10-22T13:03:57.276Z","state":"ready","quote":{"symbol":"CRSH","last_price":18.79,"prev_close":18.4919,"regular_close":17.89,"change":0.2981,"change_pct":1.6121,"regular_change":-0.6019,"regular_change_pct":-3.2549,"extended_change":0.9,"extended_change_pct":5.0307,"bid":15,"ask":18.85,"bid_size":100,"ask_size":500,"volume":30615,"vwap":17.859539,"open":18.13,"high":18.13,"low":17.775,"close":17.89,"trade_count":483,"last_trade_at":"2026-10-22T12:27:28.195026563Z","last_quote_at":"2026-10-22T12:50:01.130110068Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:03:28.711578073-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14900000,"net_expense_ratio":0.0105,"portfolio_turnover":0.04,"dividend_yield":0.0269,"inception_date":"2024-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:03:54.483525+00:00"},"optionObservedAt":"2026-10-21T19:55:15.560Z","bars":[{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T12:35:00Z","v":100,"vw":19.2},{"c":19.275,"h":19.275,"l":18.92,"n":17,"o":18.92,"t":"2026-10-15T13:30:00Z","v":1105,"vw":19.20585},{"c":19.2435,"h":19.2435,"l":19.2435,"n":4,"o":19.2435,"t":"2026-10-15T13:35:00Z","v":223,"vw":19.2435},{"c":19.1832,"h":19.1832,"l":19.1832,"n":3,"o":19.1832,"t":"2026-10-15T13:40:00Z","v":111,"vw":19.1832},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-15T13:50:00Z","v":115,"vw":19.23},{"c":19.3,"h":19.31,"l":19.3,"n":3,"o":19.31,"t":"2026-10-15T14:25:00Z","v":750,"vw":19.301333},{"c":19.16,"h":19.225,"l":19.16,"n":9,"o":19.225,"t":"2026-10-15T14:40:00Z","v":563,"vw":19.211974},{"c":19.1101,"h":19.12,"l":19.11,"n":4,"o":19.12,"t":"2026-10-15T14:55:00Z","v":400,"vw":19.11255},{"c":19.0998,"h":19.0998,"l":19.0998,"n":2,"o":19.0998,"t":"2026-10-15T16:05:00Z","v":105,"vw":19.0998},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-15T16:10:00Z","v":879,"vw":19.17},{"c":19.1489,"h":19.1489,"l":19.1489,"n":1,"o":19.1489,"t":"2026-10-15T17:30:00Z","v":100,"vw":19.1489},{"c":19.05,"h":19.055,"l":19.05,"n":16,"o":19.055,"t":"2026-10-15T19:30:00Z","v":2171,"vw":19.051737},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-15T19:50:00Z","v":234,"vw":19},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-15T19:55:00Z","v":148,"vw":19.1},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-15T20:00:00Z","v":163,"vw":19.15},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-16T09:30:00Z","v":300,"vw":18.35},{"c":18.845,"h":18.845,"l":18.84,"n":4,"o":18.84,"t":"2026-10-16T13:40:00Z","v":219,"vw":18.8425},{"c":19,"h":19,"l":18.85,"n":3,"o":18.85,"t":"2026-10-16T13:50:00Z","v":1010,"vw":18.865},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-16T14:00:00Z","v":288,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-16T14:20:00Z","v":226,"vw":18.9},{"c":18.87,"h":18.87,"l":18.87,"n":5,"o":18.87,"t":"2026-10-16T14:45:00Z","v":203,"vw":18.87},{"c":19,"h":19,"l":19,"n":5,"o":19,"t":"2026-10-16T14:50:00Z","v":126,"vw":19},{"c":19.085,"h":19.085,"l":19.085,"n":3,"o":19.085,"t":"2026-10-16T14:55:00Z","v":309,"vw":19.085},{"c":19.12,"h":19.1471,"l":19.12,"n":3,"o":19.1471,"t":"2026-10-16T15:20:00Z","v":295,"vw":19.136776},{"c":19.2499,"h":19.2499,"l":19.21,"n":69,"o":19.21,"t":"2026-10-16T15:25:00Z","v":3222,"vw":19.217565},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-16T15:30:00Z","v":1173,"vw":19.13},{"c":19.28,"h":19.28,"l":19.1831,"n":2,"o":19.1831,"t":"2026-10-16T16:05:00Z","v":300,"vw":19.2154},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-16T16:15:00Z","v":100,"vw":19.2},{"c":19.3,"h":19.3,"l":19.3,"n":6,"o":19.3,"t":"2026-10-16T16:45:00Z","v":369,"vw":19.3},{"c":19.365,"h":19.365,"l":19.3,"n":8,"o":19.3,"t":"2026-10-16T16:50:00Z","v":361,"vw":19.322807},{"c":19.4711,"h":19.4711,"l":19.4711,"n":1,"o":19.4711,"t":"2026-10-16T17:10:00Z","v":778,"vw":19.4711},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-16T17:15:00Z","v":100,"vw":19.52},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-16T17:30:00Z","v":369,"vw":19.55},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-16T17:40:00Z","v":118,"vw":19.46},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-10-16T17:50:00Z","v":250,"vw":19.45},{"c":19.53,"h":19.53,"l":19.52,"n":4,"o":19.52,"t":"2026-10-16T18:10:00Z","v":1000,"vw":19.528008},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T18:25:00Z","v":320,"vw":19.55},{"c":19.6501,"h":19.675,"l":19.65,"n":7,"o":19.675,"t":"2026-10-16T19:05:00Z","v":507,"vw":19.660578},{"c":19.5069,"h":19.5069,"l":19.5069,"n":1,"o":19.5069,"t":"2026-10-16T19:15:00Z","v":139,"vw":19.5069},{"c":19.5301,"h":19.585,"l":19.53,"n":15,"o":19.585,"t":"2026-10-16T19:30:00Z","v":6692,"vw":19.545356},{"c":19.595,"h":19.595,"l":19.595,"n":1,"o":19.595,"t":"2026-10-16T19:35:00Z","v":400,"vw":19.595},{"c":19.45,"h":19.45,"l":19.45,"n":4,"o":19.45,"t":"2026-10-16T19:45:00Z","v":259,"vw":19.45},{"c":19.16,"h":19.36,"l":19.16,"n":11,"o":19.36,"t":"2026-10-19T13:30:00Z","v":365,"vw":19.248976},{"c":19.145,"h":19.25,"l":19.145,"n":4,"o":19.25,"t":"2026-10-19T13:40:00Z","v":539,"vw":19.206432},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-10-19T13:45:00Z","v":141,"vw":19.03},{"c":19.035,"h":19.035,"l":19.035,"n":2,"o":19.035,"t":"2026-10-19T13:55:00Z","v":101,"vw":19.035},{"c":18.92,"h":18.92,"l":18.92,"n":4,"o":18.92,"t":"2026-10-19T14:35:00Z","v":257,"vw":18.92},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-19T15:40:00Z","v":100,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-19T16:05:00Z","v":317,"vw":18.76},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-19T16:20:00Z","v":150,"vw":18.79},{"c":18.685,"h":18.685,"l":18.685,"n":3,"o":18.685,"t":"2026-10-19T16:55:00Z","v":102,"vw":18.685},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-19T17:20:00Z","v":110,"vw":18.75},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-19T17:25:00Z","v":365,"vw":18.8},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-19T17:35:00Z","v":100,"vw":18.74},{"c":18.6601,"h":18.6601,"l":18.6601,"n":1,"o":18.6601,"t":"2026-10-19T17:40:00Z","v":365,"vw":18.6601},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-19T18:20:00Z","v":500,"vw":18.77},{"c":18.86,"h":18.86,"l":18.86,"n":4,"o":18.86,"t":"2026-10-19T18:25:00Z","v":2015,"vw":18.86},{"c":18.8099,"h":18.8099,"l":18.8099,"n":3,"o":18.8099,"t":"2026-10-19T19:55:00Z","v":268,"vw":18.8099},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-19T20:10:00Z","v":200,"vw":18.82},{"c":18.9338,"h":18.9338,"l":18.9338,"n":3,"o":18.9338,"t":"2026-10-20T13:30:00Z","v":220,"vw":18.9338},{"c":18.8776,"h":18.8776,"l":18.8776,"n":1,"o":18.8776,"t":"2026-10-20T13:40:00Z","v":150,"vw":18.8776},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-20T13:55:00Z","v":101,"vw":18.73},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-20T14:00:00Z","v":104,"vw":18.6},{"c":18.52,"h":18.52,"l":18.52,"n":4,"o":18.52,"t":"2026-10-20T14:10:00Z","v":143,"vw":18.52},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-20T14:40:00Z","v":100,"vw":18.43},{"c":18.404,"h":18.404,"l":18.404,"n":3,"o":18.404,"t":"2026-10-20T14:50:00Z","v":107,"vw":18.404},{"c":18.305,"h":18.305,"l":18.305,"n":1,"o":18.305,"t":"2026-10-20T14:55:00Z","v":430,"vw":18.305},{"c":18.5171,"h":18.5171,"l":18.5171,"n":1,"o":18.5171,"t":"2026-10-20T16:10:00Z","v":100,"vw":18.5171},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-20T16:15:00Z","v":271,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-20T16:30:00Z","v":156,"vw":18.5},{"c":18.38,"h":18.42,"l":18.38,"n":6,"o":18.4,"t":"2026-10-20T19:30:00Z","v":544,"vw":18.395092},{"c":18.28,"h":18.71,"l":18.28,"n":2,"o":18.71,"t":"2026-10-20T22:00:00Z","v":1980,"vw":18.688283},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-20T22:10:00Z","v":100,"vw":18.47},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-21T12:20:00Z","v":219,"vw":18.34},{"c":18.25,"h":18.25,"l":18.25,"n":7,"o":18.25,"t":"2026-10-21T13:05:00Z","v":1226,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-21T13:20:00Z","v":110,"vw":18.25},{"c":18.13,"h":18.13,"l":18.13,"n":27,"o":18.13,"t":"2026-10-21T13:30:00Z","v":405,"vw":18.13},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-21T13:40:00Z","v":100,"vw":18.05},{"c":17.86,"h":17.9682,"l":17.86,"n":18,"o":17.9682,"t":"2026-10-21T13:45:00Z","v":1779,"vw":17.914881},{"c":17.82,"h":17.82,"l":17.82,"n":5,"o":17.82,"t":"2026-10-21T13:50:00Z","v":104,"vw":17.82},{"c":17.83,"h":17.8499,"l":17.83,"n":4,"o":17.8499,"t":"2026-10-21T13:55:00Z","v":202,"vw":17.83995},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-21T14:00:00Z","v":191,"vw":17.9},{"c":17.94,"h":17.9865,"l":17.94,"n":5,"o":17.9865,"t":"2026-10-21T14:05:00Z","v":203,"vw":17.96325},{"c":17.925,"h":17.925,"l":17.8988,"n":10,"o":17.92,"t":"2026-10-21T14:15:00Z","v":1065,"vw":17.92038},{"c":17.89,"h":17.89,"l":17.89,"n":3,"o":17.89,"t":"2026-10-21T14:30:00Z","v":172,"vw":17.89},{"c":17.8701,"h":17.8701,"l":17.8701,"n":1,"o":17.8701,"t":"2026-10-21T14:35:00Z","v":1037,"vw":17.8701},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-21T14:50:00Z","v":280,"vw":17.92},{"c":17.935,"h":17.935,"l":17.935,"n":1,"o":17.935,"t":"2026-10-21T14:55:00Z","v":134,"vw":17.935},{"c":17.92,"h":17.92,"l":17.92,"n":3,"o":17.92,"t":"2026-10-21T15:00:00Z","v":851,"vw":17.92},{"c":17.865,"h":17.865,"l":17.865,"n":2,"o":17.865,"t":"2026-10-21T15:40:00Z","v":101,"vw":17.865},{"c":17.8271,"h":17.8271,"l":17.8271,"n":1,"o":17.8271,"t":"2026-10-21T15:45:00Z","v":105,"vw":17.8271},{"c":17.8,"h":17.84,"l":17.8,"n":5,"o":17.84,"t":"2026-10-21T16:05:00Z","v":203,"vw":17.82},{"c":17.8055,"h":17.8055,"l":17.8055,"n":1,"o":17.8055,"t":"2026-10-21T16:30:00Z","v":150,"vw":17.8055},{"c":17.8,"h":17.8,"l":17.8,"n":25,"o":17.8,"t":"2026-10-21T16:35:00Z","v":601,"vw":17.8},{"c":17.775,"h":17.775,"l":17.775,"n":2,"o":17.775,"t":"2026-10-21T16:40:00Z","v":153,"vw":17.775},{"c":17.815,"h":17.815,"l":17.815,"n":2,"o":17.815,"t":"2026-10-21T17:25:00Z","v":105,"vw":17.815},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-21T17:35:00Z","v":100,"vw":17.81},{"c":17.84,"h":17.84,"l":17.839,"n":3,"o":17.839,"t":"2026-10-21T18:20:00Z","v":4202,"vw":17.83919},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-21T18:40:00Z","v":272,"vw":17.82},{"c":17.84,"h":17.85,"l":17.84,"n":15,"o":17.84,"t":"2026-10-21T19:00:00Z","v":9894,"vw":17.840203},{"c":17.89,"h":17.895,"l":17.89,"n":9,"o":17.895,"t":"2026-10-21T19:55:00Z","v":557,"vw":17.893488},{"c":17.81,"h":17.81,"l":17.81,"n":7,"o":17.81,"t":"2026-10-21T20:00:00Z","v":229,"vw":17.81},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-10-21T21:30:00Z","v":1315,"vw":17.9},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-21T22:00:00Z","v":1605,"vw":18.25},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-21T23:40:00Z","v":219,"vw":18.45},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-22T11:15:00Z","v":249,"vw":18.38},{"c":18.6802,"h":18.6802,"l":18.49,"n":8,"o":18.49,"t":"2026-10-22T12:20:00Z","v":1000,"vw":18.577576},{"c":18.79,"h":18.79,"l":18.78,"n":4,"o":18.78,"t":"2026-10-22T12:25:00Z","v":1000,"vw":18.788946}],"history":[{"c":13.5,"h":13.61,"l":13.385,"n":863,"o":13.4,"t":"2024-10-21T04:00:00Z","v":85084,"vw":13.498182},{"c":13.54,"h":13.62,"l":13.45,"n":702,"o":13.45,"t":"2024-10-22T04:00:00Z","v":91912,"vw":13.540299},{"c":13.64,"h":13.7,"l":13.45,"n":1132,"o":13.47,"t":"2024-10-23T04:00:00Z","v":124353,"vw":13.605622},{"c":11.57,"h":12.44,"l":11.3,"n":5014,"o":12.44,"t":"2024-10-24T04:00:00Z","v":518675,"vw":11.787943},{"c":11.065,"h":11.61,"l":11.01,"n":3750,"o":11.59,"t":"2024-10-25T04:00:00Z","v":327867,"vw":11.162256},{"c":11.17,"h":11.37,"l":10.8721,"n":3553,"o":11.05,"t":"2024-10-28T04:00:00Z","v":369736,"vw":11.036104},{"c":11.41,"h":11.49,"l":11.2,"n":1576,"o":11.32,"t":"2024-10-29T04:00:00Z","v":259393,"vw":11.354766},{"c":11.46,"h":11.49,"l":11.25,"n":1833,"o":11.41,"t":"2024-10-30T04:00:00Z","v":271499,"vw":11.370392},{"c":11.17,"h":11.24,"l":10.96,"n":1267,"o":11.1,"t":"2024-10-31T04:00:00Z","v":193334,"vw":11.142228},{"c":11.2,"h":11.3899,"l":11.11,"n":1280,"o":11.11,"t":"2024-11-01T04:00:00Z","v":226821,"vw":11.233554},{"c":11.47,"h":11.6075,"l":11.3,"n":1344,"o":11.3,"t":"2024-11-04T05:00:00Z","v":330235,"vw":11.476325},{"c":11.17,"h":11.4,"l":11.07,"n":1060,"o":11.29,"t":"2024-11-05T05:00:00Z","v":81262,"vw":11.179516},{"c":9.74,"h":10.162,"l":9.6635,"n":3411,"o":9.93,"t":"2024-11-06T05:00:00Z","v":317555,"vw":9.884967},{"c":9.61,"h":9.81,"l":9.35,"n":2171,"o":9.8,"t":"2024-11-07T05:00:00Z","v":285717,"vw":9.585887},{"c":8.75,"h":9.42,"l":8.4001,"n":3532,"o":9.34,"t":"2024-11-08T05:00:00Z","v":311990,"vw":8.810906},{"c":7.85,"h":8.22,"l":7.7377,"n":3459,"o":8.08,"t":"2024-11-11T05:00:00Z","v":404892,"vw":7.971491},{"c":8.38,"h":8.49,"l":8.05,"n":1371,"o":8.21,"t":"2024-11-12T05:00:00Z","v":212900,"vw":8.210164},{"c":8.42,"h":8.51,"l":8.07,"n":1079,"o":8.34,"t":"2024-11-13T05:00:00Z","v":79887,"vw":8.311159},{"c":8.7,"h":8.7,"l":8.36,"n":805,"o":8.42,"t":"2024-11-14T05:00:00Z","v":91192,"vw":8.588093},{"c":8.6,"h":8.93,"l":8.4306,"n":984,"o":8.93,"t":"2024-11-15T05:00:00Z","v":86896,"vw":8.591078},{"c":8.14,"h":8.33,"l":7.9519,"n":1680,"o":8.11,"t":"2024-11-18T05:00:00Z","v":168602,"vw":8.069905},{"c":8.07,"h":8.28,"l":7.99,"n":1316,"o":8.2,"t":"2024-11-19T05:00:00Z","v":112927,"vw":8.081294},{"c":8.11,"h":8.29,"l":7.98,"n":920,"o":8.05,"t":"2024-11-20T05:00:00Z","v":82487,"vw":8.158674},{"c":8.17,"h":8.25,"l":7.9791,"n":1353,"o":8.13,"t":"2024-11-21T05:00:00Z","v":181240,"vw":8.084232},{"c":7.95,"h":8.21,"l":7.82,"n":2384,"o":8.2,"t":"2024-11-22T05:00:00Z","v":210033,"vw":7.932378},{"c":8.18,"h":8.18,"l":7.74,"n":2374,"o":7.81,"t":"2024-11-25T05:00:00Z","v":244688,"vw":7.919076},{"c":8.21,"h":8.22,"l":8,"n":1489,"o":8.19,"t":"2024-11-26T05:00:00Z","v":155457,"vw":8.146031},{"c":8.33,"h":8.3982,"l":8.12,"n":1498,"o":8.2,"t":"2024-11-27T05:00:00Z","v":275130,"vw":8.26972},{"c":7.7,"h":7.91,"l":7.7,"n":1612,"o":7.83,"t":"2024-11-29T05:00:00Z","v":172774,"vw":7.828367},{"c":7.52,"h":7.64,"l":7.4301,"n":1978,"o":7.64,"t":"2024-12-02T05:00:00Z","v":198832,"vw":7.523367},{"c":7.5,"h":7.6899,"l":7.5,"n":1102,"o":7.57,"t":"2024-12-03T05:00:00Z","v":133481,"vw":7.602308},{"c":7.42,"h":7.67,"l":7.42,"n":892,"o":7.5,"t":"2024-12-04T05:00:00Z","v":77678,"vw":7.591506},{"c":7.45,"h":7.45,"l":7.19,"n":1362,"o":7.42,"t":"2024-12-05T05:00:00Z","v":97511,"vw":7.281183},{"c":7,"h":7.29,"l":7,"n":1850,"o":7.19,"t":"2024-12-06T05:00:00Z","v":130018,"vw":7.173621},{"c":7.14,"h":7.16,"l":6.8,"n":1755,"o":6.95,"t":"2024-12-09T05:00:00Z","v":189288,"vw":7.014032},{"c":6.8,"h":7,"l":6.68,"n":1815,"o":7,"t":"2024-12-10T05:00:00Z","v":140203,"vw":6.766882},{"c":6.63,"h":6.758,"l":6.49,"n":1830,"o":6.7,"t":"2024-12-11T05:00:00Z","v":187637,"vw":6.605411},{"c":6.49,"h":6.62,"l":6.4262,"n":1017,"o":6.52,"t":"2024-12-12T05:00:00Z","v":116761,"vw":6.534372},{"c":6.36,"h":6.595,"l":6.32,"n":1591,"o":6.47,"t":"2024-12-13T05:00:00Z","v":113677,"vw":6.417497},{"c":6.14,"h":6.2992,"l":6,"n":2922,"o":6.27,"t":"2024-12-16T05:00:00Z","v":281575,"vw":6.094305},{"c":5.91,"h":6.0699,"l":5.77,"n":2091,"o":5.94,"t":"2024-12-17T05:00:00Z","v":200131,"vw":5.909107},{"c":6.26,"h":6.26,"l":5.7701,"n":1548,"o":5.99,"t":"2024-12-18T05:00:00Z","v":196810,"vw":6.028216},{"c":6.27,"h":6.37,"l":6.04,"n":1314,"o":6.11,"t":"2024-12-19T05:00:00Z","v":132701,"vw":6.188089},{"c":6.45,"h":6.45,"l":6.1,"n":1411,"o":6.38,"t":"2024-12-20T05:00:00Z","v":171599,"vw":6.243359},{"c":6.36,"h":6.45,"l":6.2572,"n":1401,"o":6.32,"t":"2024-12-23T05:00:00Z","v":157052,"vw":6.341814},{"c":6.03,"h":6.28,"l":5.93,"n":1701,"o":6.24,"t":"2024-12-24T05:00:00Z","v":128817,"vw":6.081904},{"c":6.08,"h":6.09,"l":5.9221,"n":1731,"o":6.04,"t":"2024-12-26T05:00:00Z","v":194820,"vw":6.035798},{"c":5.9,"h":5.99,"l":5.75,"n":1350,"o":5.8,"t":"2024-12-27T05:00:00Z","v":224342,"vw":5.890398},{"c":6.07,"h":6.09,"l":5.98,"n":1267,"o":6.03,"t":"2024-12-30T05:00:00Z","v":173263,"vw":6.038703},{"c":6.13,"h":6.19,"l":5.9986,"n":1057,"o":6.03,"t":"2024-12-31T05:00:00Z","v":153218,"vw":6.092976},{"c":6.42,"h":6.5,"l":6.26,"n":1400,"o":6.26,"t":"2025-01-02T05:00:00Z","v":194841,"vw":6.418435},{"c":6.06,"h":6.43,"l":6.05,"n":1425,"o":6.36,"t":"2025-01-03T05:00:00Z","v":144030,"vw":6.228362},{"c":6.07,"h":6.18,"l":5.85,"n":1771,"o":5.96,"t":"2025-01-06T05:00:00Z","v":216247,"vw":6.013864},{"c":6.34,"h":6.34,"l":6.05,"n":1004,"o":6.16,"t":"2025-01-07T05:00:00Z","v":79316,"vw":6.218173},{"c":6.3,"h":6.33,"l":6.16,"n":623,"o":6.3,"t":"2025-01-08T05:00:00Z","v":60865,"vw":6.249486},{"c":6.3,"h":6.4153,"l":6.23,"n":916,"o":6.35,"t":"2025-01-10T05:00:00Z","v":96684,"vw":6.312092},{"c":6.1,"h":6.45,"l":6.1,"n":962,"o":6.4,"t":"2025-01-13T05:00:00Z","v":117155,"vw":6.354252},{"c":6.2,"h":6.29,"l":5.9,"n":1144,"o":6,"t":"2025-01-14T05:00:00Z","v":127635,"vw":6.0511},{"c":5.87,"h":6.14,"l":5.8,"n":2365,"o":6.1,"t":"2025-01-15T05:00:00Z","v":159740,"vw":5.943152},{"c":6.07,"h":6.1,"l":5.94,"n":837,"o":5.96,"t":"2025-01-16T05:00:00Z","v":130563,"vw":6.019932},{"c":5.95,"h":6.02,"l":5.71,"n":2963,"o":6.02,"t":"2025-01-17T05:00:00Z","v":343596,"vw":5.871041},{"c":5.99,"h":6.0999,"l":5.85,"n":2147,"o":5.88,"t":"2025-01-21T05:00:00Z","v":268599,"vw":5.978505},{"c":5.96,"h":6.03,"l":5.85,"n":2048,"o":6,"t":"2025-01-22T05:00:00Z","v":226678,"vw":5.96144},{"c":5.76,"h":5.82,"l":5.6701,"n":1103,"o":5.69,"t":"2025-01-23T05:00:00Z","v":265640,"vw":5.766606},{"c":5.72,"h":5.86,"l":5.7,"n":1363,"o":5.78,"t":"2025-01-24T05:00:00Z","v":220177,"vw":5.764644},{"c":5.85,"h":6.03,"l":5.84,"n":1746,"o":5.91,"t":"2025-01-27T05:00:00Z","v":329049,"vw":5.92705},{"c":5.83,"h":6.0599,"l":5.83,"n":850,"o":5.89,"t":"2025-01-28T05:00:00Z","v":175516,"vw":5.982609},{"c":6,"h":6.06,"l":5.9301,"n":1008,"o":6.03,"t":"2025-01-29T05:00:00Z","v":117487,"vw":6.009182},{"c":6.02,"h":6.12,"l":5.78,"n":980,"o":5.86,"t":"2025-01-30T05:00:00Z","v":144258,"vw":5.997242},{"c":6.05,"h":6.05,"l":5.75,"n":1529,"o":6,"t":"2025-01-31T05:00:00Z","v":170395,"vw":5.840634},{"c":6.08,"h":6.24,"l":6.08,"n":1344,"o":6.11,"t":"2025-02-03T05:00:00Z","v":195579,"vw":6.166404},{"c":6,"h":6.2,"l":6,"n":843,"o":6.09,"t":"2025-02-04T05:00:00Z","v":47106,"vw":6.126456},{"c":6.27,"h":6.27,"l":6.136,"n":894,"o":6.17,"t":"2025-02-05T05:00:00Z","v":99777,"vw":6.201868},{"c":6.25,"h":6.3998,"l":6.25,"n":832,"o":6.34,"t":"2025-02-06T05:00:00Z","v":110691,"vw":6.345251},{"c":6.42,"h":6.42,"l":6.2516,"n":933,"o":6.34,"t":"2025-02-07T05:00:00Z","v":117607,"vw":6.372395},{"c":6.59,"h":6.62,"l":6.4501,"n":1301,"o":6.52,"t":"2025-02-10T05:00:00Z","v":221208,"vw":6.515932},{"c":6.78,"h":6.8799,"l":6.5801,"n":1516,"o":6.68,"t":"2025-02-11T05:00:00Z","v":402468,"vw":6.737924},{"c":6.75,"h":6.88,"l":6.6,"n":962,"o":6.88,"t":"2025-02-12T05:00:00Z","v":93946,"vw":6.708939},{"c":6.49,"h":6.67,"l":6.44,"n":1419,"o":6.63,"t":"2025-02-13T05:00:00Z","v":242434,"vw":6.518866},{"c":6.51,"h":6.6,"l":6.38,"n":1038,"o":6.4,"t":"2025-02-14T05:00:00Z","v":174767,"vw":6.534503},{"c":6.54,"h":6.59,"l":6.46,"n":2417,"o":6.51,"t":"2025-02-18T05:00:00Z","v":438142,"vw":6.520902},{"c":6.46,"h":6.61,"l":6.35,"n":3367,"o":6.61,"t":"2025-02-19T05:00:00Z","v":962769,"vw":6.43013},{"c":6.17,"h":6.235,"l":6.06,"n":1284,"o":6.11,"t":"2025-02-20T05:00:00Z","v":180173,"vw":6.159158},{"c":6.29,"h":6.39,"l":6.12,"n":1847,"o":6.12,"t":"2025-02-21T05:00:00Z","v":555867,"vw":6.290425},{"c":6.38,"h":6.5,"l":6.27,"n":1556,"o":6.29,"t":"2025-02-24T05:00:00Z","v":433455,"vw":6.410336},{"c":6.76,"h":6.85,"l":6.42,"n":2011,"o":6.42,"t":"2025-02-25T05:00:00Z","v":541625,"vw":6.65084},{"c":6.92,"h":6.9799,"l":6.6537,"n":1245,"o":6.75,"t":"2025-02-26T05:00:00Z","v":181331,"vw":6.842627},{"c":7.05,"h":7.1,"l":6.8505,"n":1152,"o":6.97,"t":"2025-02-27T05:00:00Z","v":192083,"vw":6.996665},{"c":6.92,"h":7.19,"l":6.92,"n":1160,"o":7.12,"t":"2025-02-28T05:00:00Z","v":156753,"vw":7.03569},{"c":7.07,"h":7.18,"l":6.6911,"n":1330,"o":6.79,"t":"2025-03-03T05:00:00Z","v":186919,"vw":6.905565},{"c":7.29,"h":7.4499,"l":7.01,"n":1876,"o":7.26,"t":"2025-03-04T05:00:00Z","v":315970,"vw":7.272451},{"c":7.21,"h":7.35,"l":7.1001,"n":914,"o":7.29,"t":"2025-03-05T05:00:00Z","v":76739,"vw":7.23926},{"c":7.5,"h":7.56,"l":7.26,"n":1124,"o":7.26,"t":"2025-03-06T05:00:00Z","v":199091,"vw":7.453476},{"c":7.56,"h":7.75,"l":7.461,"n":1090,"o":7.58,"t":"2025-03-07T05:00:00Z","v":177907,"vw":7.611836},{"c":8.37,"h":8.38,"l":7.7,"n":3245,"o":7.7,"t":"2025-03-10T04:00:00Z","v":556267,"vw":8.089474},{"c":8.23,"h":8.4,"l":8.05,"n":1947,"o":8.35,"t":"2025-03-11T04:00:00Z","v":349523,"vw":8.220342},{"c":7.77,"h":7.9973,"l":7.71,"n":1747,"o":7.8,"t":"2025-03-12T04:00:00Z","v":330677,"vw":7.809407},{"c":8,"h":8.2215,"l":7.85,"n":1425,"o":7.85,"t":"2025-03-13T04:00:00Z","v":266366,"vw":8.089511},{"c":7.8,"h":8.06,"l":7.7604,"n":1872,"o":7.96,"t":"2025-03-14T04:00:00Z","v":258891,"vw":7.89646},{"c":8.22,"h":8.2499,"l":7.96,"n":2213,"o":7.98,"t":"2025-03-17T04:00:00Z","v":477638,"vw":8.114448},{"c":8.36,"h":8.42,"l":8.27,"n":2087,"o":8.4,"t":"2025-03-18T04:00:00Z","v":396854,"vw":8.341304},{"c":8.26,"h":8.34,"l":8.1175,"n":4206,"o":8.34,"t":"2025-03-19T04:00:00Z","v":954745,"vw":8.251813},{"c":7.59,"h":7.72,"l":7.57,"n":1941,"o":7.72,"t":"2025-03-20T04:00:00Z","v":473552,"vw":7.629099},{"c":7.37,"h":7.67,"l":7.3,"n":2408,"o":7.67,"t":"2025-03-21T04:00:00Z","v":461010,"vw":7.475523},{"c":6.47,"h":7.1,"l":6.4505,"n":4302,"o":7.03,"t":"2025-03-24T04:00:00Z","v":684289,"vw":6.72466},{"c":6.2,"h":6.68,"l":6.2,"n":2252,"o":6.32,"t":"2025-03-25T04:00:00Z","v":307898,"vw":6.454821},{"c":6.62,"h":6.7392,"l":6.37,"n":1434,"o":6.37,"t":"2025-03-26T04:00:00Z","v":223212,"vw":6.581793},{"c":6.6,"h":6.7,"l":6.2,"n":1744,"o":6.7,"t":"2025-03-27T04:00:00Z","v":157763,"vw":6.468993},{"c":6.95,"h":6.95,"l":6.54,"n":1635,"o":6.54,"t":"2025-03-28T04:00:00Z","v":225750,"vw":6.819062},{"c":7.06,"h":7.2618,"l":6.97,"n":2329,"o":7.23,"t":"2025-03-31T04:00:00Z","v":330764,"vw":7.146769},{"c":6.83,"h":7.0039,"l":6.62,"n":1882,"o":6.99,"t":"2025-04-01T04:00:00Z","v":243544,"vw":6.770065},{"c":6.58,"h":7.1336,"l":6.475,"n":1745,"o":7.12,"t":"2025-04-02T04:00:00Z","v":246924,"vw":6.653756},{"c":6.88,"h":7.0199,"l":6.65,"n":1561,"o":6.93,"t":"2025-04-03T04:00:00Z","v":264508,"vw":6.86927},{"c":7.3,"h":7.39,"l":7.0337,"n":2707,"o":7.19,"t":"2025-04-04T04:00:00Z","v":570777,"vw":7.297646},{"c":7.53,"h":7.95,"l":7.0709,"n":2439,"o":7.79,"t":"2025-04-07T04:00:00Z","v":430897,"vw":7.615406},{"c":7.72,"h":7.88,"l":7.17,"n":1691,"o":7.24,"t":"2025-04-08T04:00:00Z","v":340998,"vw":7.407461},{"c":6.65,"h":7.79,"l":6.5,"n":2759,"o":7.79,"t":"2025-04-09T04:00:00Z","v":506558,"vw":7.17028},{"c":7.24,"h":7.45,"l":6.85,"n":2411,"o":6.85,"t":"2025-04-10T04:00:00Z","v":379013,"vw":7.145749},{"c":7.2,"h":7.38,"l":7.06,"n":2016,"o":7.2,"t":"2025-04-11T04:00:00Z","v":265242,"vw":7.264767},{"c":7.22,"h":7.3778,"l":7.0001,"n":2752,"o":7.16,"t":"2025-04-14T04:00:00Z","v":435491,"vw":7.204532},{"c":7.27,"h":7.37,"l":7.11,"n":2461,"o":7.33,"t":"2025-04-15T04:00:00Z","v":451888,"vw":7.229814},{"c":7.6,"h":7.6979,"l":7.315,"n":3797,"o":7.43,"t":"2025-04-16T04:00:00Z","v":1260745,"vw":7.482698},{"c":7.06,"h":7.09,"l":6.94,"n":1632,"o":6.97,"t":"2025-04-17T04:00:00Z","v":456737,"vw":7.017344},{"c":7.23,"h":7.41,"l":7.21,"n":3357,"o":7.21,"t":"2025-04-21T04:00:00Z","v":967691,"vw":7.344981},{"c":7.03,"h":7.29,"l":6.91,"n":2361,"o":7.2,"t":"2025-04-22T04:00:00Z","v":435295,"vw":7.085284},{"c":6.83,"h":6.9999,"l":6.56,"n":2761,"o":6.65,"t":"2025-04-23T04:00:00Z","v":679823,"vw":6.734985},{"c":6.58,"h":6.8,"l":6.58,"n":1718,"o":6.8,"t":"2025-04-24T04:00:00Z","v":212999,"vw":6.672343},{"c":6.07,"h":6.58,"l":5.9421,"n":3904,"o":6.57,"t":"2025-04-25T04:00:00Z","v":434069,"vw":6.192498},{"c":6.11,"h":6.2155,"l":5.8201,"n":2195,"o":5.9,"t":"2025-04-28T04:00:00Z","v":276124,"vw":6.019523},{"c":5.95,"h":6.11,"l":5.86,"n":2122,"o":6.08,"t":"2025-04-29T04:00:00Z","v":298213,"vw":5.969896},{"c":6.08,"h":6.2602,"l":6.04,"n":1388,"o":6.08,"t":"2025-04-30T04:00:00Z","v":362222,"vw":6.134357},{"c":6.13,"h":6.13,"l":5.9301,"n":1444,"o":6.1,"t":"2025-05-01T04:00:00Z","v":139210,"vw":6.026667},{"c":6.04,"h":6.14,"l":5.87,"n":2428,"o":6.06,"t":"2025-05-02T04:00:00Z","v":257227,"vw":5.990167},{"c":6.12,"h":6.24,"l":6.05,"n":1365,"o":6.05,"t":"2025-05-05T04:00:00Z","v":285288,"vw":6.162064},{"c":6.29,"h":6.2952,"l":6.19,"n":1011,"o":6.29,"t":"2025-05-06T04:00:00Z","v":146587,"vw":6.255732},{"c":6.34,"h":6.34,"l":6.2001,"n":1187,"o":6.24,"t":"2025-05-07T04:00:00Z","v":179429,"vw":6.271803},{"c":6.1,"h":6.23,"l":5.97,"n":2873,"o":6.23,"t":"2025-05-08T04:00:00Z","v":370047,"vw":6.044938},{"c":5.85,"h":6.03,"l":5.65,"n":5428,"o":6.02,"t":"2025-05-09T04:00:00Z","v":779405,"vw":5.817123},{"c":5.49,"h":5.58,"l":5.4,"n":6769,"o":5.5,"t":"2025-05-12T04:00:00Z","v":1512527,"vw":5.466142},{"c":5.18,"h":5.4699,"l":5.1215,"n":6840,"o":5.44,"t":"2025-05-13T04:00:00Z","v":1079214,"vw":5.307475},{"c":5.02,"h":5.14,"l":4.96,"n":5611,"o":5.1,"t":"2025-05-14T04:00:00Z","v":1184526,"vw":5.035993},{"c":4.7,"h":4.85,"l":4.7,"n":3573,"o":4.75,"t":"2025-05-15T04:00:00Z","v":894783,"vw":4.757287},{"c":4.67,"h":4.7688,"l":4.6601,"n":3316,"o":4.74,"t":"2025-05-16T04:00:00Z","v":521072,"vw":4.715349},{"c":4.77,"h":4.87,"l":4.77,"n":2857,"o":4.83,"t":"2025-05-19T04:00:00Z","v":648769,"vw":4.813811},{"c":4.75,"h":4.79,"l":4.65,"n":3367,"o":4.74,"t":"2025-05-20T04:00:00Z","v":657095,"vw":4.730808},{"c":4.87,"h":4.9,"l":4.73,"n":2152,"o":4.74,"t":"2025-05-21T04:00:00Z","v":380484,"vw":4.795732},{"c":4.82,"h":4.9395,"l":4.74,"n":1663,"o":4.87,"t":"2025-05-22T04:00:00Z","v":193062,"vw":4.801911},{"c":4.84,"h":4.89,"l":4.8,"n":1901,"o":4.88,"t":"2025-05-23T04:00:00Z","v":359409,"vw":4.845832},{"c":4.58,"h":4.75,"l":4.58,"n":4311,"o":4.75,"t":"2025-05-27T04:00:00Z","v":413434,"vw":4.65236},{"c":4.67,"h":4.67,"l":4.5797,"n":2120,"o":4.58,"t":"2025-05-28T04:00:00Z","v":300990,"vw":4.618663},{"c":4.65,"h":4.669,"l":4.54,"n":1934,"o":4.57,"t":"2025-05-29T04:00:00Z","v":238256,"vw":4.613183},{"c":4.79,"h":4.81,"l":4.59,"n":1870,"o":4.73,"t":"2025-05-30T04:00:00Z","v":309118,"vw":4.710296},{"c":4.86,"h":4.86,"l":4.74,"n":1613,"o":4.82,"t":"2025-06-02T04:00:00Z","v":261807,"vw":4.803153},{"c":4.8,"h":4.81,"l":4.695,"n":1980,"o":4.81,"t":"2025-06-03T04:00:00Z","v":189862,"vw":4.743975},{"c":4.87,"h":4.9,"l":4.79,"n":1425,"o":4.79,"t":"2025-06-04T04:00:00Z","v":202390,"vw":4.853138},{"c":5.24,"h":5.3823,"l":4.96,"n":3596,"o":4.96,"t":"2025-06-05T04:00:00Z","v":868961,"vw":5.14195},{"c":5.19,"h":5.24,"l":5.07,"n":2873,"o":5.16,"t":"2025-06-06T04:00:00Z","v":566991,"vw":5.157019},{"c":5.04,"h":5.3999,"l":5.04,"n":3954,"o":5.35,"t":"2025-06-09T04:00:00Z","v":835344,"vw":5.206732},{"c":4.8,"h":5.0212,"l":4.7724,"n":4387,"o":5,"t":"2025-06-10T04:00:00Z","v":559636,"vw":4.898286},{"c":4.8,"h":4.85,"l":4.66,"n":4780,"o":4.71,"t":"2025-06-11T04:00:00Z","v":725843,"vw":4.756054},{"c":4.64,"h":4.66,"l":4.465,"n":3544,"o":4.6,"t":"2025-06-12T04:00:00Z","v":468965,"vw":4.571612},{"c":4.54,"h":4.6751,"l":4.48,"n":2506,"o":4.65,"t":"2025-06-13T04:00:00Z","v":408317,"vw":4.57003},{"c":4.53,"h":4.57,"l":4.45,"n":2842,"o":4.45,"t":"2025-06-16T04:00:00Z","v":404824,"vw":4.520793},{"c":4.66,"h":4.68,"l":4.53,"n":1550,"o":4.57,"t":"2025-06-17T04:00:00Z","v":235228,"vw":4.632143},{"c":4.63,"h":4.69,"l":4.54,"n":1615,"o":4.69,"t":"2025-06-18T04:00:00Z","v":246854,"vw":4.609419},{"c":4.64,"h":4.7,"l":4.51,"n":1666,"o":4.57,"t":"2025-06-20T04:00:00Z","v":188478,"vw":4.634729},{"c":4.3,"h":4.6,"l":4.22,"n":4207,"o":4.6,"t":"2025-06-23T04:00:00Z","v":584070,"vw":4.346025},{"c":4.39,"h":4.4299,"l":4.21,"n":1965,"o":4.21,"t":"2025-06-24T04:00:00Z","v":270068,"vw":4.366029},{"c":4.61,"h":4.6759,"l":4.395,"n":1799,"o":4.4,"t":"2025-06-25T04:00:00Z","v":328148,"vw":4.602776},{"c":4.628,"h":4.67,"l":4.56,"n":1148,"o":4.65,"t":"2025-06-26T04:00:00Z","v":170698,"vw":4.606665},{"c":4.67,"h":4.78,"l":4.62,"n":1400,"o":4.63,"t":"2025-06-27T04:00:00Z","v":309786,"vw":4.672223},{"c":4.73,"h":4.73,"l":4.6496,"n":1658,"o":4.7,"t":"2025-06-30T04:00:00Z","v":177562,"vw":4.698232},{"c":4.84,"h":4.93,"l":4.82,"n":2377,"o":4.9,"t":"2025-07-01T04:00:00Z","v":498778,"vw":4.862497},{"c":4.73,"h":4.83,"l":4.6905,"n":1895,"o":4.78,"t":"2025-07-02T04:00:00Z","v":271385,"vw":4.756818},{"c":4.73,"h":4.7599,"l":4.68,"n":1756,"o":4.73,"t":"2025-07-03T04:00:00Z","v":212524,"vw":4.716119},{"c":5,"h":5.0499,"l":4.96,"n":3560,"o":5,"t":"2025-07-07T04:00:00Z","v":876020,"vw":5.000978},{"c":4.94,"h":4.9947,"l":4.8397,"n":3195,"o":4.97,"t":"2025-07-08T04:00:00Z","v":804372,"vw":4.903975},{"c":4.98,"h":5.01,"l":4.905,"n":2650,"o":4.96,"t":"2025-07-09T04:00:00Z","v":837845,"vw":4.96426},{"c":4.55,"h":4.74,"l":4.53,"n":3558,"o":4.74,"t":"2025-07-10T04:00:00Z","v":898183,"vw":4.609526},{"c":4.51,"h":4.6099,"l":4.5,"n":2320,"o":4.53,"t":"2025-07-11T04:00:00Z","v":569475,"vw":4.560633},{"c":4.46,"h":4.525,"l":4.4,"n":2699,"o":4.45,"t":"2025-07-14T04:00:00Z","v":501017,"vw":4.475774},{"c":4.49,"h":4.49,"l":4.3576,"n":2472,"o":4.39,"t":"2025-07-15T04:00:00Z","v":695634,"vw":4.417826},{"c":4.4,"h":4.5366,"l":4.39,"n":2474,"o":4.51,"t":"2025-07-16T04:00:00Z","v":476816,"vw":4.450483},{"c":4.46,"h":4.465,"l":4.3901,"n":1538,"o":4.4,"t":"2025-07-17T04:00:00Z","v":192852,"vw":4.427036},{"c":4.33,"h":4.44,"l":4.31,"n":2781,"o":4.44,"t":"2025-07-18T04:00:00Z","v":392834,"vw":4.354891},{"c":4.35,"h":4.36,"l":4.25,"n":2809,"o":4.31,"t":"2025-07-21T04:00:00Z","v":340042,"vw":4.326585},{"c":4.3,"h":4.4106,"l":4.27,"n":2010,"o":4.35,"t":"2025-07-22T04:00:00Z","v":233876,"vw":4.322587},{"c":4.3,"h":4.34,"l":4.2601,"n":2355,"o":4.33,"t":"2025-07-23T04:00:00Z","v":440322,"vw":4.296688},{"c":4.62,"h":4.66,"l":4.52,"n":2742,"o":4.52,"t":"2025-07-24T04:00:00Z","v":914093,"vw":4.609243},{"c":4.49,"h":4.64,"l":4.395,"n":2258,"o":4.64,"t":"2025-07-25T04:00:00Z","v":661376,"vw":4.489351},{"c":4.39,"h":4.5,"l":4.34,"n":2244,"o":4.44,"t":"2025-07-28T04:00:00Z","v":311538,"vw":4.402078},{"c":4.44,"h":4.48,"l":4.35,"n":1371,"o":4.35,"t":"2025-07-29T04:00:00Z","v":206135,"vw":4.44537},{"c":4.47,"h":4.5699,"l":4.42,"n":1134,"o":4.44,"t":"2025-07-30T04:00:00Z","v":196436,"vw":4.497521},{"c":4.61,"h":4.62,"l":4.47,"n":1363,"o":4.5,"t":"2025-07-31T04:00:00Z","v":294077,"vw":4.559843},{"c":4.65,"h":4.69,"l":4.5901,"n":1940,"o":4.65,"t":"2025-08-01T04:00:00Z","v":454755,"vw":4.645874},{"c":4.56,"h":4.64,"l":4.5335,"n":2273,"o":4.54,"t":"2025-08-04T04:00:00Z","v":398609,"vw":4.582493},{"c":4.58,"h":4.6197,"l":4.526,"n":1567,"o":4.58,"t":"2025-08-05T04:00:00Z","v":459216,"vw":4.58238},{"c":4.44,"h":4.64,"l":4.4201,"n":2536,"o":4.64,"t":"2025-08-06T04:00:00Z","v":776422,"vw":4.458455},{"c":4.2,"h":4.28,"l":4.2,"n":2122,"o":4.26,"t":"2025-08-07T04:00:00Z","v":398293,"vw":4.243176},{"c":4.12,"h":4.23,"l":4.05,"n":3378,"o":4.23,"t":"2025-08-08T04:00:00Z","v":777699,"vw":4.107258},{"c":4.01,"h":4.08,"l":3.93,"n":3500,"o":4.08,"t":"2025-08-11T04:00:00Z","v":506332,"vw":3.983927},{"c":3.99,"h":4.08,"l":3.96,"n":1535,"o":3.96,"t":"2025-08-12T04:00:00Z","v":254493,"vw":4.020993},{"c":4.02,"h":4.02,"l":3.9,"n":1527,"o":3.98,"t":"2025-08-13T04:00:00Z","v":239122,"vw":3.965206},{"c":4.05,"h":4.11,"l":4,"n":1228,"o":4.05,"t":"2025-08-14T04:00:00Z","v":267868,"vw":4.058178},{"c":4.12,"h":4.14,"l":4.03,"n":889,"o":4.05,"t":"2025-08-15T04:00:00Z","v":137693,"vw":4.106789},{"c":4.07,"h":4.12,"l":4.07,"n":1288,"o":4.1,"t":"2025-08-18T04:00:00Z","v":245632,"vw":4.091793},{"c":4.13,"h":4.15,"l":4.03,"n":1306,"o":4.07,"t":"2025-08-19T04:00:00Z","v":221092,"vw":4.109276},{"c":4.19,"h":4.25,"l":4.13,"n":1076,"o":4.13,"t":"2025-08-20T04:00:00Z","v":228281,"vw":4.210063},{"c":4.23,"h":4.24,"l":4.19,"n":784,"o":4.22,"t":"2025-08-21T04:00:00Z","v":170533,"vw":4.215601},{"c":4.04,"h":4.235,"l":4.04,"n":1587,"o":4.22,"t":"2025-08-22T04:00:00Z","v":276140,"vw":4.09175},{"c":3.98,"h":4.0949,"l":3.955,"n":1620,"o":4.05,"t":"2025-08-25T04:00:00Z","v":192886,"vw":3.993494},{"c":3.93,"h":4.0109,"l":3.93,"n":1220,"o":3.98,"t":"2025-08-26T04:00:00Z","v":225625,"vw":3.98304},{"c":3.95,"h":3.96,"l":3.9,"n":1054,"o":3.92,"t":"2025-08-27T04:00:00Z","v":172271,"vw":3.929673},{"c":4,"h":4.06,"l":3.92,"n":1140,"o":3.95,"t":"2025-08-28T04:00:00Z","v":485509,"vw":4.031405},{"c":4.1,"h":4.12,"l":3.99,"n":1126,"o":4.03,"t":"2025-08-29T04:00:00Z","v":184439,"vw":4.080212},{"c":4.14,"h":4.16,"l":4.11,"n":1559,"o":4.13,"t":"2025-09-02T04:00:00Z","v":390113,"vw":4.13071},{"c":4.1,"h":4.1465,"l":3.99,"n":2196,"o":4.13,"t":"2025-09-03T04:00:00Z","v":523872,"vw":4.061539},{"c":3.88,"h":3.955,"l":3.88,"n":1589,"o":3.91,"t":"2025-09-04T04:00:00Z","v":318875,"vw":3.920902},{"c":3.79,"h":3.8297,"l":3.7115,"n":3088,"o":3.8,"t":"2025-09-05T04:00:00Z","v":637490,"vw":3.778001},{"c":3.82,"h":3.8254,"l":3.7001,"n":1507,"o":3.74,"t":"2025-09-08T04:00:00Z","v":240706,"vw":3.777097},{"c":3.81,"h":3.835,"l":3.78,"n":1015,"o":3.81,"t":"2025-09-09T04:00:00Z","v":143526,"vw":3.80758},{"c":3.81,"h":3.82,"l":3.72,"n":1585,"o":3.77,"t":"2025-09-10T04:00:00Z","v":282402,"vw":3.766849},{"c":3.65,"h":3.7897,"l":3.62,"n":2486,"o":3.78,"t":"2025-09-11T04:00:00Z","v":291917,"vw":3.679119},{"c":3.39,"h":3.61,"l":3.385,"n":3864,"o":3.6,"t":"2025-09-12T04:00:00Z","v":571855,"vw":3.444474},{"c":3.27,"h":3.33,"l":3.17,"n":3808,"o":3.17,"t":"2025-09-15T04:00:00Z","v":1376816,"vw":3.241949},{"c":3.2,"h":3.2598,"l":3.185,"n":2054,"o":3.25,"t":"2025-09-16T04:00:00Z","v":304010,"vw":3.218392},{"c":3.17,"h":3.26,"l":3.16,"n":1813,"o":3.24,"t":"2025-09-17T04:00:00Z","v":338791,"vw":3.216633},{"c":3.23,"h":3.245,"l":3.135,"n":1458,"o":3.14,"t":"2025-09-18T04:00:00Z","v":220429,"vw":3.173278},{"c":3.19,"h":3.25,"l":3.1614,"n":1276,"o":3.25,"t":"2025-09-19T04:00:00Z","v":182452,"vw":3.187919},{"c":3.15,"h":3.17,"l":3.09,"n":2194,"o":3.17,"t":"2025-09-22T04:00:00Z","v":381788,"vw":3.121857},{"c":3.18,"h":3.2,"l":3.12,"n":1258,"o":3.14,"t":"2025-09-23T04:00:00Z","v":220508,"vw":3.166239},{"c":3.1,"h":3.17,"l":3.09,"n":1648,"o":3.16,"t":"2025-09-24T04:00:00Z","v":213357,"vw":3.117266},{"c":3.22,"h":3.23,"l":3.16,"n":1130,"o":3.18,"t":"2025-09-25T04:00:00Z","v":258537,"vw":3.188833},{"c":3.13,"h":3.23,"l":3.11,"n":1442,"o":3.2,"t":"2025-09-26T04:00:00Z","v":555339,"vw":3.15376},{"c":3.12,"h":3.14,"l":3.0835,"n":1624,"o":3.11,"t":"2025-09-29T04:00:00Z","v":381000,"vw":3.110085},{"c":3.11,"h":3.1785,"l":3.11,"n":1356,"o":3.14,"t":"2025-09-30T04:00:00Z","v":259897,"vw":3.143648},{"c":3.02,"h":3.18,"l":3.0035,"n":3372,"o":3.18,"t":"2025-10-01T04:00:00Z","v":765717,"vw":3.051921},{"c":3.02,"h":3.03,"l":2.845,"n":2539,"o":2.87,"t":"2025-10-02T04:00:00Z","v":802923,"vw":2.949363},{"c":3.05,"h":3.1,"l":2.98,"n":2247,"o":3,"t":"2025-10-03T04:00:00Z","v":688602,"vw":3.047502},{"c":2.91,"h":3,"l":2.9,"n":2444,"o":3,"t":"2025-10-06T04:00:00Z","v":579522,"vw":2.945471},{"c":3.02,"h":3.025,"l":2.915,"n":1365,"o":2.93,"t":"2025-10-07T04:00:00Z","v":426249,"vw":2.965035},{"c":3,"h":3.061,"l":2.99,"n":1193,"o":3,"t":"2025-10-08T04:00:00Z","v":365894,"vw":3.021054},{"c":3.03,"h":3.08,"l":3.02,"n":973,"o":3.05,"t":"2025-10-09T04:00:00Z","v":321964,"vw":3.053155},{"c":3.11,"h":3.145,"l":2.99,"n":1788,"o":3.03,"t":"2025-10-10T04:00:00Z","v":633936,"vw":3.091435},{"c":3.04,"h":3.11,"l":3.02,"n":1305,"o":3.1,"t":"2025-10-13T04:00:00Z","v":517485,"vw":3.068659},{"c":3.08,"h":3.12,"l":3.05,"n":940,"o":3.11,"t":"2025-10-14T04:00:00Z","v":302498,"vw":3.086222},{"c":3.05,"h":3.09,"l":3.01,"n":1134,"o":3.05,"t":"2025-10-15T04:00:00Z","v":389415,"vw":3.047588},{"c":3.01,"h":3.04,"l":2.94,"n":1316,"o":2.97,"t":"2025-10-16T04:00:00Z","v":562723,"vw":2.985279},{"c":2.94,"h":3.025,"l":2.9312,"n":1667,"o":3.02,"t":"2025-10-17T04:00:00Z","v":503635,"vw":2.967629},{"c":2.9,"h":2.94,"l":2.889,"n":1719,"o":2.94,"t":"2025-10-20T04:00:00Z","v":337313,"vw":2.917903},{"c":2.92,"h":2.93,"l":2.88,"n":1262,"o":2.89,"t":"2025-10-21T04:00:00Z","v":363951,"vw":2.908254},{"c":2.96,"h":3.0058,"l":2.915,"n":1320,"o":2.92,"t":"2025-10-22T04:00:00Z","v":739993,"vw":2.9716},{"c":2.88,"h":3.065,"l":2.87,"n":2146,"o":3.05,"t":"2025-10-23T04:00:00Z","v":962064,"vw":2.953379},{"c":2.98,"h":2.99,"l":2.87,"n":1526,"o":2.89,"t":"2025-10-24T04:00:00Z","v":734951,"vw":2.946801},{"c":2.87,"h":2.95,"l":2.83,"n":2613,"o":2.93,"t":"2025-10-27T04:00:00Z","v":885542,"vw":2.877106},{"c":2.82,"h":2.88,"l":2.79,"n":2203,"o":2.81,"t":"2025-10-28T04:00:00Z","v":778400,"vw":2.820881},{"c":2.82,"h":2.866,"l":2.7963,"n":1430,"o":2.82,"t":"2025-10-29T04:00:00Z","v":667622,"vw":2.82682},{"c":2.9,"h":2.92,"l":2.82,"n":1245,"o":2.82,"t":"2025-10-30T04:00:00Z","v":490725,"vw":2.8762},{"c":2.82,"h":2.9,"l":2.815,"n":1658,"o":2.9,"t":"2025-10-31T04:00:00Z","v":599883,"vw":2.85233},{"c":2.76,"h":2.85,"l":2.74,"n":1939,"o":2.82,"t":"2025-11-03T05:00:00Z","v":544976,"vw":2.766272},{"c":2.9,"h":2.9,"l":2.8112,"n":1270,"o":2.84,"t":"2025-11-04T05:00:00Z","v":626200,"vw":2.857779},{"c":2.8,"h":2.91,"l":2.795,"n":1272,"o":2.87,"t":"2025-11-05T05:00:00Z","v":473506,"vw":2.859278},{"c":2.89,"h":2.9057,"l":2.755,"n":1251,"o":2.8,"t":"2025-11-06T05:00:00Z","v":445435,"vw":2.854943},{"c":2.92,"h":2.96,"l":2.885,"n":1666,"o":2.9,"t":"2025-11-07T05:00:00Z","v":496350,"vw":2.93359},{"c":2.85,"h":2.91,"l":2.82,"n":1359,"o":2.87,"t":"2025-11-10T05:00:00Z","v":471627,"vw":2.850502},{"c":2.88,"h":2.92,"l":2.85,"n":653,"o":2.85,"t":"2025-11-11T05:00:00Z","v":171413,"vw":2.886138},{"c":2.94,"h":2.9598,"l":2.86,"n":997,"o":2.86,"t":"2025-11-12T05:00:00Z","v":379699,"vw":2.933407},{"c":3.02,"h":3.05,"l":2.92,"n":1964,"o":2.94,"t":"2025-11-13T05:00:00Z","v":818461,"vw":2.987742},{"c":3.01,"h":3.118,"l":2.965,"n":1878,"o":3.08,"t":"2025-11-14T05:00:00Z","v":705066,"vw":3.018546},{"c":2.97,"h":3.04,"l":2.91,"n":1519,"o":3.03,"t":"2025-11-17T05:00:00Z","v":590963,"vw":2.970999},{"c":3.03,"h":3.065,"l":2.995,"n":1775,"o":3.01,"t":"2025-11-18T05:00:00Z","v":643629,"vw":3.029104},{"c":3.05,"h":3.05,"l":2.98,"n":2303,"o":3.01,"t":"2025-11-19T05:00:00Z","v":686723,"vw":3.017215},{"c":3.02,"h":3.04,"l":2.825,"n":2229,"o":2.93,"t":"2025-11-20T05:00:00Z","v":1239466,"vw":2.928922},{"c":3.04,"h":3.05,"l":2.98,"n":2211,"o":2.98,"t":"2025-11-21T05:00:00Z","v":781023,"vw":3.011911},{"c":2.9,"h":3.01,"l":2.86,"n":2745,"o":3.01,"t":"2025-11-24T05:00:00Z","v":1062004,"vw":2.899345},{"c":2.89,"h":2.965,"l":2.88,"n":1226,"o":2.91,"t":"2025-11-25T05:00:00Z","v":446601,"vw":2.927068},{"c":2.85,"h":2.903,"l":2.85,"n":1740,"o":2.87,"t":"2025-11-26T05:00:00Z","v":477177,"vw":2.873987},{"c":2.79,"h":2.84,"l":2.76,"n":1319,"o":2.84,"t":"2025-11-28T05:00:00Z","v":282249,"vw":2.782924},{"c":2.78,"h":2.812,"l":2.7601,"n":1730,"o":2.8,"t":"2025-12-01T05:00:00Z","v":999370,"vw":2.791916},{"c":27.89,"h":28.26,"l":27.55,"n":720,"o":27.83,"t":"2025-12-02T05:00:00Z","v":38965,"vw":27.935087},{"c":26.83,"h":27.7,"l":26.77,"n":1327,"o":27.7,"t":"2025-12-03T05:00:00Z","v":68449,"vw":27.108408},{"c":26.11,"h":26.48,"l":26.071,"n":627,"o":26.39,"t":"2025-12-04T05:00:00Z","v":20726,"vw":26.304856},{"c":26.0506,"h":26.25,"l":25.9,"n":762,"o":26.03,"t":"2025-12-05T05:00:00Z","v":50705,"vw":26.078865},{"c":26.84,"h":27.02,"l":26.53,"n":553,"o":26.53,"t":"2025-12-08T05:00:00Z","v":35660,"vw":26.738868},{"c":26.67,"h":27.01,"l":26.3,"n":488,"o":27.01,"t":"2025-12-09T05:00:00Z","v":16645,"vw":26.539458},{"c":26.66,"h":26.73,"l":26.017,"n":504,"o":26.69,"t":"2025-12-10T05:00:00Z","v":28933,"vw":26.469849},{"c":26.51,"h":26.7601,"l":26.41,"n":407,"o":26.41,"t":"2025-12-11T05:00:00Z","v":37768,"vw":26.558464},{"c":25.95,"h":26.7,"l":25.8,"n":661,"o":26.5,"t":"2025-12-12T05:00:00Z","v":39465,"vw":26.219808},{"c":25.19,"h":25.47,"l":24.84,"n":865,"o":25.47,"t":"2025-12-15T05:00:00Z","v":55191,"vw":25.037261},{"c":24.35,"h":25.75,"l":24.33,"n":690,"o":25.28,"t":"2025-12-16T05:00:00Z","v":47844,"vw":24.942967},{"c":25.56,"h":25.57,"l":24.18,"n":622,"o":24.38,"t":"2025-12-17T05:00:00Z","v":30833,"vw":24.919602},{"c":24.47,"h":25.03,"l":24.165,"n":677,"o":24.7,"t":"2025-12-18T05:00:00Z","v":28943,"vw":24.473105},{"c":24.63,"h":24.8302,"l":24.24,"n":435,"o":24.3,"t":"2025-12-19T05:00:00Z","v":11627,"vw":24.555293},{"c":24.31,"h":24.433,"l":23.82,"n":782,"o":24.34,"t":"2025-12-22T05:00:00Z","v":21486,"vw":24.163427},{"c":24.59,"h":24.59,"l":24.17,"n":346,"o":24.21,"t":"2025-12-23T05:00:00Z","v":10706,"vw":24.469484},{"c":24.57,"h":24.9,"l":24.365,"n":245,"o":24.44,"t":"2025-12-24T05:00:00Z","v":9667,"vw":24.602471},{"c":24.9,"h":24.9,"l":24.25,"n":510,"o":24.33,"t":"2025-12-26T05:00:00Z","v":15879,"vw":24.690479},{"c":25.38,"h":25.46,"l":25.06,"n":672,"o":25.06,"t":"2025-12-29T05:00:00Z","v":38884,"vw":25.249753},{"c":25.57,"h":25.65,"l":25.2716,"n":455,"o":25.33,"t":"2025-12-30T05:00:00Z","v":30926,"vw":25.399399},{"c":25.89,"h":25.89,"l":25.5,"n":387,"o":25.5,"t":"2025-12-31T05:00:00Z","v":25223,"vw":25.66024},{"c":26.16,"h":26.24,"l":25.25,"n":421,"o":25.25,"t":"2026-01-02T05:00:00Z","v":42334,"vw":25.593229},{"c":25.69,"h":25.94,"l":25.35,"n":732,"o":25.94,"t":"2026-01-05T05:00:00Z","v":37935,"vw":25.508217},{"c":26.33,"h":26.4067,"l":25.86,"n":511,"o":25.86,"t":"2026-01-06T05:00:00Z","v":25887,"vw":26.267231},{"c":26.33,"h":26.36,"l":26.12,"n":361,"o":26.315,"t":"2026-01-07T05:00:00Z","v":10295,"vw":26.241459},{"c":25.95,"h":26.25,"l":25.95,"n":393,"o":26.23,"t":"2026-01-08T05:00:00Z","v":23824,"vw":26.035175},{"c":25.51,"h":26.25,"l":25.33,"n":598,"o":25.97,"t":"2026-01-09T05:00:00Z","v":27884,"vw":25.581896},{"c":25.39,"h":25.8,"l":25.2201,"n":422,"o":25.62,"t":"2026-01-12T05:00:00Z","v":16689,"vw":25.362616},{"c":25.54,"h":25.5734,"l":25.29,"n":313,"o":25.29,"t":"2026-01-13T05:00:00Z","v":9572,"vw":25.406236},{"c":25.86,"h":26.04,"l":25.6978,"n":361,"o":25.75,"t":"2026-01-14T05:00:00Z","v":10225,"vw":25.908314},{"c":25.72,"h":25.72,"l":25.45,"n":280,"o":25.64,"t":"2026-01-15T05:00:00Z","v":12410,"vw":25.560473},{"c":25.8,"h":25.898,"l":25.4,"n":367,"o":25.53,"t":"2026-01-16T05:00:00Z","v":13157,"vw":25.710213},{"c":26.52,"h":26.58,"l":26.1,"n":554,"o":26.1,"t":"2026-01-20T05:00:00Z","v":29709,"vw":26.35691},{"c":26.13,"h":26.52,"l":25.7703,"n":429,"o":26.43,"t":"2026-01-21T05:00:00Z","v":40822,"vw":26.229206},{"c":24.91,"h":25.72,"l":24.91,"n":639,"o":25.65,"t":"2026-01-22T05:00:00Z","v":27578,"vw":25.255304},{"c":25.03,"h":25.17,"l":24.83,"n":450,"o":24.94,"t":"2026-01-23T05:00:00Z","v":20394,"vw":24.994385},{"c":25.68,"h":25.68,"l":25.26,"n":371,"o":25.26,"t":"2026-01-26T05:00:00Z","v":19365,"vw":25.531341},{"c":25.8686,"h":25.8686,"l":25.65,"n":310,"o":25.675,"t":"2026-01-27T05:00:00Z","v":19088,"vw":25.777577},{"c":25.98,"h":25.98,"l":25.6,"n":401,"o":25.65,"t":"2026-01-28T05:00:00Z","v":22766,"vw":25.743431},{"c":26.385,"h":26.4,"l":25.18,"n":579,"o":25.18,"t":"2026-01-29T05:00:00Z","v":37228,"vw":26.152784},{"c":25.79,"h":26.0799,"l":25.3,"n":593,"o":26.05,"t":"2026-01-30T05:00:00Z","v":46785,"vw":25.660073},{"c":26.25,"h":26.5,"l":25.992,"n":436,"o":26.4,"t":"2026-02-02T05:00:00Z","v":22245,"vw":26.271019},{"c":26.29,"h":26.605,"l":26.0408,"n":436,"o":26.11,"t":"2026-02-03T05:00:00Z","v":72276,"vw":26.240602},{"c":27.01,"h":27.195,"l":26.275,"n":658,"o":26.43,"t":"2026-02-04T05:00:00Z","v":96852,"vw":26.908783},{"c":27.03,"h":27.44,"l":26.87,"n":624,"o":27.3,"t":"2026-02-05T05:00:00Z","v":48166,"vw":27.10196},{"c":26.51,"h":27.02,"l":26.23,"n":720,"o":27.01,"t":"2026-02-06T05:00:00Z","v":36602,"vw":26.563172},{"c":26.1,"h":26.56,"l":25.92,"n":498,"o":26.32,"t":"2026-02-09T05:00:00Z","v":20247,"vw":26.201299},{"c":25.64,"h":26.04,"l":25.575,"n":396,"o":26.04,"t":"2026-02-10T05:00:00Z","v":19853,"vw":25.750882},{"c":25.453,"h":25.84,"l":25.06,"n":397,"o":25.6,"t":"2026-02-11T05:00:00Z","v":29423,"vw":25.596505},{"c":25.8,"h":25.96,"l":24.88,"n":461,"o":25.14,"t":"2026-02-12T05:00:00Z","v":24625,"vw":25.661421},{"c":25.82,"h":26.11,"l":25.4716,"n":428,"o":25.94,"t":"2026-02-13T05:00:00Z","v":19420,"vw":25.8198},{"c":26.15,"h":26.64,"l":25.91,"n":569,"o":25.91,"t":"2026-02-17T05:00:00Z","v":90978,"vw":26.217391},{"c":26.24,"h":26.31,"l":26,"n":403,"o":26.235,"t":"2026-02-18T05:00:00Z","v":20311,"vw":26.102543},{"c":25.9384,"h":26.21,"l":25.825,"n":340,"o":26.01,"t":"2026-02-19T05:00:00Z","v":9752,"vw":26.027207},{"c":26.05,"h":26.1799,"l":25.85,"n":490,"o":26,"t":"2026-02-20T05:00:00Z","v":11617,"vw":25.985635},{"c":26.63,"h":26.86,"l":26.23,"n":469,"o":26.23,"t":"2026-02-23T05:00:00Z","v":21179,"vw":26.60376},{"c":26.16,"h":26.67,"l":26.1,"n":544,"o":26.63,"t":"2026-02-24T05:00:00Z","v":40472,"vw":26.294092},{"c":25.87,"h":26.1,"l":25.65,"n":799,"o":26.1,"t":"2026-02-25T05:00:00Z","v":46870,"vw":25.910276},{"c":25.84,"h":26.045,"l":25.52,"n":505,"o":25.54,"t":"2026-02-26T05:00:00Z","v":44892,"vw":25.791802},{"c":26.2224,"h":26.42,"l":26.066,"n":505,"o":26.42,"t":"2026-02-27T05:00:00Z","v":32430,"vw":26.258571},{"c":26.17,"h":26.7902,"l":26.14,"n":526,"o":26.6,"t":"2026-03-02T05:00:00Z","v":46420,"vw":26.429154},{"c":26.7795,"h":27.085,"l":26.7,"n":431,"o":26.7,"t":"2026-03-03T05:00:00Z","v":14593,"vw":26.87147},{"c":26.144,"h":26.51,"l":25.99,"n":583,"o":26.48,"t":"2026-03-04T05:00:00Z","v":20546,"vw":26.246475},{"c":25.94,"h":26.21,"l":25.8,"n":345,"o":26.16,"t":"2026-03-05T05:00:00Z","v":18276,"vw":26.080858},{"c":26.53,"h":26.55,"l":26.3,"n":400,"o":26.4,"t":"2026-03-06T05:00:00Z","v":16456,"vw":26.427713},{"c":26.4202,"h":27.24,"l":26.36,"n":567,"o":26.91,"t":"2026-03-09T04:00:00Z","v":50706,"vw":26.813001},{"c":26.47,"h":26.48,"l":26.07,"n":396,"o":26.2,"t":"2026-03-10T04:00:00Z","v":22256,"vw":26.284905},{"c":26.02,"h":26.2,"l":25.5,"n":511,"o":26.2,"t":"2026-03-11T04:00:00Z","v":31735,"vw":25.818792},{"c":26.443,"h":26.443,"l":25.85,"n":386,"o":25.85,"t":"2026-03-12T04:00:00Z","v":26966,"vw":26.264276},{"c":26.78,"h":26.85,"l":26.05,"n":436,"o":26.05,"t":"2026-03-13T04:00:00Z","v":24293,"vw":26.670703},{"c":26.633,"h":26.66,"l":26.16,"n":410,"o":26.61,"t":"2026-03-16T04:00:00Z","v":36647,"vw":26.422303},{"c":26.66,"h":26.685,"l":26.4327,"n":437,"o":26.685,"t":"2026-03-17T04:00:00Z","v":34996,"vw":26.544551},{"c":26.87,"h":26.92,"l":26.26,"n":416,"o":26.39,"t":"2026-03-18T04:00:00Z","v":58285,"vw":26.600736},{"c":27,"h":27.14,"l":26.8965,"n":430,"o":26.91,"t":"2026-03-19T04:00:00Z","v":25500,"vw":26.981736},{"c":27.573,"h":27.7299,"l":27.01,"n":1021,"o":27.01,"t":"2026-03-20T04:00:00Z","v":37383,"vw":27.304563},{"c":26.87,"h":27.28,"l":26.6001,"n":560,"o":27.28,"t":"2026-03-23T04:00:00Z","v":36670,"vw":26.923946},{"c":26.771,"h":27.18,"l":26.51,"n":288,"o":27.18,"t":"2026-03-24T04:00:00Z","v":13496,"vw":26.692993},{"c":26.65,"h":26.675,"l":25.92,"n":509,"o":26.55,"t":"2026-03-25T04:00:00Z","v":45363,"vw":26.29166},{"c":26.9494,"h":26.9494,"l":26.2504,"n":387,"o":26.4,"t":"2026-03-26T04:00:00Z","v":28444,"vw":26.4614},{"c":27.4289,"h":27.56,"l":27.03,"n":561,"o":27.03,"t":"2026-03-27T04:00:00Z","v":34203,"vw":27.353042},{"c":27.7974,"h":27.95,"l":26.97,"n":453,"o":26.97,"t":"2026-03-30T04:00:00Z","v":29424,"vw":27.404936},{"c":26.934,"h":27.53,"l":26.81,"n":563,"o":27.53,"t":"2026-03-31T04:00:00Z","v":44295,"vw":27.048827},{"c":26.4591,"h":26.84,"l":26.37,"n":576,"o":26.84,"t":"2026-04-01T04:00:00Z","v":35259,"vw":26.577255},{"c":27.2334,"h":27.31,"l":26.7301,"n":356,"o":26.88,"t":"2026-04-02T04:00:00Z","v":27262,"vw":26.966691},{"c":27.6477,"h":27.88,"l":26.895,"n":508,"o":27.38,"t":"2026-04-06T04:00:00Z","v":25690,"vw":27.485336},{"c":27.9354,"h":28.34,"l":27.69,"n":392,"o":27.69,"t":"2026-04-07T04:00:00Z","v":19060,"vw":28.072799},{"c":28.0727,"h":28.14,"l":26.96,"n":467,"o":26.96,"t":"2026-04-08T04:00:00Z","v":29180,"vw":27.810277},{"c":27.4999,"h":27.92,"l":27.32,"n":812,"o":27.695,"t":"2026-04-09T04:00:00Z","v":26502,"vw":27.567009},{"c":27.392,"h":27.71,"l":27.38,"n":452,"o":27.5,"t":"2026-04-10T04:00:00Z","v":18933,"vw":27.502991},{"c":27.101,"h":27.3499,"l":26.9,"n":518,"o":26.98,"t":"2026-04-13T04:00:00Z","v":38850,"vw":27.131194},{"c":26.19,"h":26.7249,"l":26,"n":692,"o":26.46,"t":"2026-04-14T04:00:00Z","v":43068,"vw":26.342196},{"c":24.1199,"h":26.31,"l":23.9,"n":1465,"o":26.31,"t":"2026-04-15T04:00:00Z","v":81677,"vw":24.730472},{"c":24.03,"h":24.53,"l":23.53,"n":577,"o":23.53,"t":"2026-04-16T04:00:00Z","v":40660,"vw":24.093996},{"c":23.45,"h":23.7796,"l":22.87,"n":1000,"o":23.74,"t":"2026-04-17T04:00:00Z","v":48599,"vw":23.370597},{"c":23.9,"h":23.98,"l":23.2,"n":436,"o":23.25,"t":"2026-04-20T04:00:00Z","v":13368,"vw":23.718262},{"c":24.16,"h":24.23,"l":23.77,"n":382,"o":23.77,"t":"2026-04-21T04:00:00Z","v":17551,"vw":23.987485},{"c":24.19,"h":24.1964,"l":23.87,"n":443,"o":23.91,"t":"2026-04-22T04:00:00Z","v":15592,"vw":24.05637},{"c":24.7173,"h":24.9002,"l":24.18,"n":445,"o":24.85,"t":"2026-04-23T04:00:00Z","v":33649,"vw":24.717901},{"c":24.6334,"h":24.82,"l":24.4,"n":452,"o":24.68,"t":"2026-04-24T04:00:00Z","v":14636,"vw":24.639381},{"c":24.5472,"h":25.21,"l":24.46,"n":433,"o":25,"t":"2026-04-27T04:00:00Z","v":22896,"vw":24.697826},{"c":24.7158,"h":24.735,"l":24.36,"n":207,"o":24.53,"t":"2026-04-28T04:00:00Z","v":8980,"vw":24.547494},{"c":24.9444,"h":25.0669,"l":24.8,"n":224,"o":24.8,"t":"2026-04-29T04:00:00Z","v":10088,"vw":24.926816},{"c":24.31,"h":24.905,"l":24.21,"n":310,"o":24.51,"t":"2026-04-30T04:00:00Z","v":16700,"vw":24.41615},{"c":23.7651,"h":24.37,"l":23.42,"n":557,"o":24.31,"t":"2026-05-01T04:00:00Z","v":27091,"vw":23.747038},{"c":23.81,"h":24.1,"l":23.63,"n":331,"o":23.82,"t":"2026-05-04T04:00:00Z","v":15637,"vw":23.905957},{"c":23.9376,"h":23.9376,"l":23.235,"n":328,"o":23.292,"t":"2026-05-05T04:00:00Z","v":18971,"vw":23.595771},{"c":23.4653,"h":23.89,"l":23.25,"n":432,"o":23.805,"t":"2026-05-06T04:00:00Z","v":21729,"vw":23.48753},{"c":22.4627,"h":22.85,"l":22.2,"n":672,"o":22.85,"t":"2026-05-07T04:00:00Z","v":16491,"vw":22.545359},{"c":21.5255,"h":22.13,"l":21.36,"n":1069,"o":22.13,"t":"2026-05-08T04:00:00Z","v":36782,"vw":21.521418},{"c":20.65,"h":22,"l":20.5085,"n":814,"o":21.82,"t":"2026-05-11T04:00:00Z","v":31696,"vw":21.139781},{"c":21.1794,"h":21.7251,"l":20.59,"n":376,"o":20.59,"t":"2026-05-12T04:00:00Z","v":22274,"vw":21.155567},{"c":20.6388,"h":21.3,"l":20.32,"n":446,"o":21,"t":"2026-05-13T04:00:00Z","v":20403,"vw":20.548179},{"c":20.5168,"h":20.54,"l":20.2,"n":351,"o":20.42,"t":"2026-05-14T04:00:00Z","v":8974,"vw":20.392229},{"c":21.2933,"h":21.2933,"l":21.0357,"n":419,"o":21.0357,"t":"2026-05-15T04:00:00Z","v":15587,"vw":21.171982},{"c":21.7035,"h":21.87,"l":21.44,"n":387,"o":21.62,"t":"2026-05-18T04:00:00Z","v":17387,"vw":21.689327},{"c":21.8986,"h":22.2452,"l":21.898,"n":270,"o":22,"t":"2026-05-19T04:00:00Z","v":16931,"vw":22.042438},{"c":21.5012,"h":21.99,"l":21.5,"n":331,"o":21.99,"t":"2026-05-20T04:00:00Z","v":18377,"vw":21.641783},{"c":21.279,"h":21.395,"l":20.985,"n":334,"o":21.045,"t":"2026-05-21T04:00:00Z","v":17285,"vw":21.204988},{"c":21.0243,"h":21.19,"l":20.79,"n":509,"o":21,"t":"2026-05-22T04:00:00Z","v":30282,"vw":20.966719},{"c":20.74,"h":21.03,"l":20.61,"n":445,"o":20.61,"t":"2026-05-26T04:00:00Z","v":30987,"vw":20.801305},{"c":20.4911,"h":20.69,"l":20.3,"n":349,"o":20.4095,"t":"2026-05-27T04:00:00Z","v":28407,"vw":20.468028},{"c":20.255,"h":20.64,"l":20.24,"n":396,"o":20.64,"t":"2026-05-28T04:00:00Z","v":8706,"vw":20.30068},{"c":20.498,"h":20.7,"l":20.325,"n":397,"o":20.38,"t":"2026-05-29T04:00:00Z","v":12498,"vw":20.460885},{"c":21.1484,"h":21.1484,"l":20.72,"n":352,"o":20.72,"t":"2026-06-01T04:00:00Z","v":17917,"vw":20.949939},{"c":20.945,"h":21.19,"l":20.88,"n":286,"o":21.1522,"t":"2026-06-02T04:00:00Z","v":12196,"vw":20.96683},{"c":20.9428,"h":21.1,"l":20.65,"n":275,"o":21.05,"t":"2026-06-03T04:00:00Z","v":11820,"vw":20.904411},{"c":20.8631,"h":21.05,"l":20.72,"n":221,"o":21.05,"t":"2026-06-04T04:00:00Z","v":11141,"vw":20.842928},{"c":21.7172,"h":21.825,"l":20.58,"n":1054,"o":20.6,"t":"2026-06-05T04:00:00Z","v":20105,"vw":21.237316},{"c":21.089,"h":21.62,"l":20.94,"n":419,"o":21.62,"t":"2026-06-08T04:00:00Z","v":14139,"vw":21.311121},{"c":21.5739,"h":22.02,"l":20.8,"n":410,"o":20.8,"t":"2026-06-09T04:00:00Z","v":23338,"vw":21.480715},{"c":22.1007,"h":22.18,"l":21.6,"n":315,"o":21.72,"t":"2026-06-10T04:00:00Z","v":14936,"vw":21.830552},{"c":21.2643,"h":21.915,"l":21.2601,"n":267,"o":21.45,"t":"2026-06-11T04:00:00Z","v":6901,"vw":21.550047},{"c":21.1505,"h":21.575,"l":21.14,"n":342,"o":21.14,"t":"2026-06-12T04:00:00Z","v":13196,"vw":21.298768},{"c":21.0135,"h":21.07,"l":20.67,"n":332,"o":20.67,"t":"2026-06-15T04:00:00Z","v":11453,"vw":20.926977},{"c":21.3005,"h":21.41,"l":21,"n":193,"o":21.26,"t":"2026-06-16T04:00:00Z","v":9715,"vw":21.162865},{"c":21.68,"h":21.68,"l":21.18,"n":193,"o":21.18,"t":"2026-06-17T04:00:00Z","v":8778,"vw":21.489561},{"c":21.1638,"h":21.69,"l":21.1638,"n":4317,"o":21.5,"t":"2026-06-18T04:00:00Z","v":71159,"vw":21.557},{"c":20.9109,"h":21.64,"l":20.66,"n":680,"o":21.64,"t":"2026-06-22T04:00:00Z","v":22160,"vw":20.936462},{"c":21.9116,"h":21.95,"l":21.57,"n":346,"o":21.6,"t":"2026-06-23T04:00:00Z","v":11374,"vw":21.780201},{"c":22.2,"h":22.2,"l":21.82,"n":338,"o":21.82,"t":"2026-06-24T04:00:00Z","v":21626,"vw":22.01697},{"c":21.89,"h":22.0199,"l":21.62,"n":189,"o":21.62,"t":"2026-06-25T04:00:00Z","v":5452,"vw":21.946423},{"c":21.8568,"h":22.32,"l":21.6501,"n":336,"o":22.32,"t":"2026-06-26T04:00:00Z","v":8943,"vw":21.894033},{"c":20.4027,"h":22,"l":20.32,"n":559,"o":22,"t":"2026-06-29T04:00:00Z","v":20617,"vw":21.077341},{"c":19.9193,"h":20.6177,"l":19.76,"n":419,"o":20.56,"t":"2026-06-30T04:00:00Z","v":12803,"vw":20.149779},{"c":19.7105,"h":20,"l":19.38,"n":375,"o":19.99,"t":"2026-07-01T04:00:00Z","v":10129,"vw":19.703061},{"c":20.75,"h":20.89,"l":19.35,"n":349,"o":19.43,"t":"2026-07-02T04:00:00Z","v":11772,"vw":20.42905},{"c":19.7772,"h":20.7801,"l":19.7772,"n":555,"o":20.31,"t":"2026-07-06T04:00:00Z","v":24096,"vw":20.343089},{"c":20.4205,"h":20.47,"l":19.9351,"n":275,"o":20,"t":"2026-07-07T04:00:00Z","v":14395,"vw":20.209567},{"c":20.6977,"h":20.83,"l":20.64,"n":258,"o":20.69,"t":"2026-07-08T04:00:00Z","v":12847,"vw":20.756679},{"c":20.163,"h":20.55,"l":20.13,"n":292,"o":20.55,"t":"2026-07-09T04:00:00Z","v":21359,"vw":20.288676},{"c":20.1649,"h":20.24,"l":19.9795,"n":389,"o":20.12,"t":"2026-07-10T04:00:00Z","v":20632,"vw":20.064694},{"c":20.6844,"h":20.8099,"l":20.3,"n":249,"o":20.3,"t":"2026-07-13T04:00:00Z","v":7068,"vw":20.689358},{"c":20.6252,"h":20.77,"l":20.5,"n":161,"o":20.55,"t":"2026-07-14T04:00:00Z","v":4927,"vw":20.607933},{"c":20.7033,"h":20.7033,"l":20.61,"n":173,"o":20.61,"t":"2026-07-15T04:00:00Z","v":4938,"vw":20.677001},{"c":20.5978,"h":20.71,"l":20.5978,"n":118,"o":20.71,"t":"2026-07-16T04:00:00Z","v":3077,"vw":20.663862},{"c":20.8715,"h":20.9618,"l":20.87,"n":311,"o":20.915,"t":"2026-07-17T04:00:00Z","v":5157,"vw":20.911099},{"c":21.3646,"h":21.49,"l":20.6901,"n":284,"o":21,"t":"2026-07-20T04:00:00Z","v":12356,"vw":21.274057},{"c":21.0155,"h":21.17,"l":20.83,"n":234,"o":21.1,"t":"2026-07-21T04:00:00Z","v":9719,"vw":21.025481},{"c":21.2299,"h":21.235,"l":21.0013,"n":183,"o":21.0013,"t":"2026-07-22T04:00:00Z","v":5900,"vw":21.10688},{"c":23.3453,"h":23.5816,"l":22.025,"n":748,"o":22.03,"t":"2026-07-23T04:00:00Z","v":44324,"vw":23.247165},{"c":23.7218,"h":24,"l":23.4,"n":619,"o":23.41,"t":"2026-07-24T04:00:00Z","v":19096,"vw":23.811355},{"c":23.9562,"h":24.15,"l":22.04,"n":451,"o":23.08,"t":"2026-07-27T04:00:00Z","v":21358,"vw":23.734589},{"c":24.0571,"h":24.29,"l":23.89,"n":410,"o":24.125,"t":"2026-07-28T04:00:00Z","v":21098,"vw":24.031917},{"c":24.41,"h":24.47,"l":24,"n":370,"o":24.05,"t":"2026-07-29T04:00:00Z","v":19994,"vw":24.25327},{"c":23.5741,"h":23.94,"l":23.5,"n":284,"o":23.94,"t":"2026-07-30T04:00:00Z","v":12781,"vw":23.660801},{"c":23.3555,"h":23.8301,"l":23.31,"n":391,"o":23.6,"t":"2026-07-31T04:00:00Z","v":15736,"vw":23.552414},{"c":22.8069,"h":23.36,"l":22.687,"n":439,"o":23.36,"t":"2026-08-03T04:00:00Z","v":24185,"vw":22.931323},{"c":22.443,"h":22.83,"l":22.31,"n":270,"o":22.31,"t":"2026-08-04T04:00:00Z","v":10645,"vw":22.568562},{"c":22.8138,"h":22.8999,"l":22.33,"n":288,"o":22.33,"t":"2026-08-05T04:00:00Z","v":17478,"vw":22.661235},{"c":22.6255,"h":22.79,"l":22.48,"n":235,"o":22.71,"t":"2026-08-06T04:00:00Z","v":9277,"vw":22.666561},{"c":22.1235,"h":22.48,"l":21.86,"n":535,"o":22.48,"t":"2026-08-07T04:00:00Z","v":14244,"vw":22.083974},{"c":22.0295,"h":22.26,"l":21.92,"n":775,"o":22.03,"t":"2026-08-10T04:00:00Z","v":14021,"vw":22.124449},{"c":21.9474,"h":22.07,"l":21.76,"n":252,"o":21.97,"t":"2026-08-11T04:00:00Z","v":14462,"vw":21.972675},{"c":22.272,"h":22.46,"l":21.93,"n":220,"o":21.93,"t":"2026-08-12T04:00:00Z","v":16120,"vw":22.2284},{"c":21.205,"h":21.94,"l":21.19,"n":330,"o":21.92,"t":"2026-08-13T04:00:00Z","v":27047,"vw":21.540507},{"c":21.0854,"h":21.35,"l":20.54,"n":558,"o":20.88,"t":"2026-08-14T04:00:00Z","v":34427,"vw":20.954387},{"c":21.2625,"h":21.36,"l":20.9,"n":237,"o":21.36,"t":"2026-08-17T04:00:00Z","v":18030,"vw":21.211126},{"c":21.3263,"h":21.98,"l":21.2058,"n":219,"o":21.98,"t":"2026-08-18T04:00:00Z","v":11214,"vw":21.399521},{"c":20.7221,"h":21.33,"l":20.7221,"n":428,"o":21.33,"t":"2026-08-19T04:00:00Z","v":17638,"vw":20.932863},{"c":20.8003,"h":21,"l":20.6,"n":254,"o":20.6,"t":"2026-08-20T04:00:00Z","v":11153,"vw":20.820098},{"c":19.7667,"h":20.8,"l":19.6,"n":936,"o":20.8,"t":"2026-08-21T04:00:00Z","v":37829,"vw":20.052132},{"c":20.4084,"h":20.4084,"l":19.88,"n":294,"o":19.88,"t":"2026-08-24T04:00:00Z","v":10188,"vw":20.182788},{"c":20.3987,"h":20.4,"l":20.19,"n":259,"o":20.24,"t":"2026-08-25T04:00:00Z","v":13768,"vw":20.249384},{"c":20.5855,"h":20.685,"l":20.39,"n":221,"o":20.41,"t":"2026-08-26T04:00:00Z","v":7511,"vw":20.577747},{"c":20.0886,"h":20.2403,"l":20.045,"n":241,"o":20.14,"t":"2026-08-27T04:00:00Z","v":7049,"vw":20.126981},{"c":20.3096,"h":20.4899,"l":20,"n":318,"o":20.09,"t":"2026-08-28T04:00:00Z","v":18079,"vw":20.323476},{"c":19.4035,"h":20.2,"l":19.4,"n":537,"o":20.2,"t":"2026-08-31T04:00:00Z","v":12710,"vw":19.648026},{"c":20.0337,"h":20.18,"l":19.85,"n":286,"o":20.005,"t":"2026-09-01T04:00:00Z","v":9837,"vw":20.020074},{"c":20.0146,"h":20.23,"l":19.85,"n":204,"o":19.85,"t":"2026-09-02T04:00:00Z","v":4145,"vw":20.165743},{"c":18.82,"h":19.36,"l":18.49,"n":692,"o":19.36,"t":"2026-09-03T04:00:00Z","v":24589,"vw":18.718035},{"c":19.9069,"h":20.035,"l":19.61,"n":430,"o":19.7631,"t":"2026-09-04T04:00:00Z","v":25819,"vw":19.913404},{"c":19.29,"h":19.8099,"l":19.29,"n":326,"o":19.63,"t":"2026-09-08T04:00:00Z","v":13019,"vw":19.595176},{"c":19.3421,"h":19.39,"l":19.08,"n":218,"o":19.33,"t":"2026-09-09T04:00:00Z","v":9489,"vw":19.249777},{"c":19.3811,"h":19.55,"l":19.3,"n":167,"o":19.55,"t":"2026-09-10T04:00:00Z","v":3430,"vw":19.334921},{"c":19.3949,"h":19.425,"l":19.27,"n":291,"o":19.375,"t":"2026-09-11T04:00:00Z","v":17276,"vw":19.35781},{"c":19.6597,"h":19.735,"l":19.42,"n":185,"o":19.69,"t":"2026-09-14T04:00:00Z","v":8600,"vw":19.578972},{"c":19.7746,"h":19.8,"l":19.6801,"n":208,"o":19.75,"t":"2026-09-15T04:00:00Z","v":3202,"vw":19.748081},{"c":19.7286,"h":19.79,"l":19.47,"n":221,"o":19.79,"t":"2026-09-16T04:00:00Z","v":9900,"vw":19.64527},{"c":19.3159,"h":19.4599,"l":19.06,"n":232,"o":19.3,"t":"2026-09-17T04:00:00Z","v":3166,"vw":19.257775},{"c":19.4372,"h":19.58,"l":19.1357,"n":281,"o":19.1357,"t":"2026-09-18T04:00:00Z","v":9820,"vw":19.43992},{"c":18.95,"h":19.1305,"l":18.9,"n":460,"o":18.98,"t":"2026-09-21T04:00:00Z","v":18887,"vw":18.992188},{"c":18.8322,"h":19.14,"l":18.8322,"n":233,"o":18.98,"t":"2026-09-22T04:00:00Z","v":6147,"vw":18.946076},{"c":18.8066,"h":18.87,"l":18.495,"n":248,"o":18.75,"t":"2026-09-23T04:00:00Z","v":7932,"vw":18.752834},{"c":18.7404,"h":18.9436,"l":18.53,"n":239,"o":18.73,"t":"2026-09-24T04:00:00Z","v":13654,"vw":18.677477},{"c":19.0925,"h":19.21,"l":18.29,"n":451,"o":18.78,"t":"2026-09-25T04:00:00Z","v":11681,"vw":18.981585},{"c":19.61,"h":19.655,"l":19.3,"n":373,"o":19.3,"t":"2026-09-28T04:00:00Z","v":46604,"vw":19.574003},{"c":19.79,"h":19.86,"l":19.44,"n":251,"o":19.44,"t":"2026-09-29T04:00:00Z","v":15487,"vw":19.797709},{"c":19.7539,"h":20.08,"l":19.7539,"n":198,"o":20,"t":"2026-09-30T04:00:00Z","v":9204,"vw":19.957798},{"c":19.5769,"h":19.92,"l":19.4202,"n":252,"o":19.92,"t":"2026-10-01T04:00:00Z","v":35999,"vw":19.505977},{"c":19.0412,"h":19.55,"l":18.8601,"n":492,"o":19.55,"t":"2026-10-02T04:00:00Z","v":13450,"vw":19.01613},{"c":18.79,"h":19.2,"l":18.6201,"n":320,"o":19.04,"t":"2026-10-05T04:00:00Z","v":14608,"vw":18.846737},{"c":18.6867,"h":18.7301,"l":18.5927,"n":236,"o":18.695,"t":"2026-10-06T04:00:00Z","v":4826,"vw":18.689319},{"c":18.8672,"h":18.99,"l":18.74,"n":278,"o":18.74,"t":"2026-10-07T04:00:00Z","v":11947,"vw":18.836688},{"c":18.8398,"h":18.99,"l":18.7,"n":177,"o":18.7,"t":"2026-10-08T04:00:00Z","v":4775,"vw":18.847341},{"c":18.4423,"h":18.61,"l":18.1794,"n":325,"o":18.54,"t":"2026-10-09T04:00:00Z","v":8897,"vw":18.416904},{"c":18.6696,"h":18.6696,"l":18.29,"n":218,"o":18.29,"t":"2026-10-12T04:00:00Z","v":13799,"vw":18.596523},{"c":18.7821,"h":18.88,"l":18.59,"n":241,"o":18.835,"t":"2026-10-13T04:00:00Z","v":33946,"vw":18.693273},{"c":19.0932,"h":19.165,"l":18.89,"n":269,"o":18.89,"t":"2026-10-14T04:00:00Z","v":10504,"vw":19.082105},{"c":19.15,"h":19.31,"l":18.92,"n":198,"o":18.92,"t":"2026-10-15T04:00:00Z","v":8421,"vw":19.148403},{"c":19.3992,"h":19.675,"l":18.84,"n":439,"o":18.84,"t":"2026-10-16T04:00:00Z","v":22121,"vw":19.369086},{"c":18.8048,"h":19.36,"l":18.6601,"n":278,"o":19.36,"t":"2026-10-19T04:00:00Z","v":7862,"vw":18.872013},{"c":18.4919,"h":18.9338,"l":18.305,"n":214,"o":18.9338,"t":"2026-10-20T04:00:00Z","v":6275,"vw":18.500132},{"c":17.89,"h":18.13,"l":17.775,"n":483,"o":18.13,"t":"2026-10-21T04:00:00Z","v":30615,"vw":17.859539}],"volatilityBars":[{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-09-21T08:00:00Z","v":110,"vw":19.46},{"c":19.1,"h":19.1,"l":19.1,"n":19,"o":19.1,"t":"2026-09-21T13:15:00Z","v":169,"vw":19.1},{"c":18.98,"h":18.98,"l":18.98,"n":22,"o":18.98,"t":"2026-09-21T13:30:00Z","v":2126,"vw":18.98},{"c":18.95,"h":18.9915,"l":18.95,"n":19,"o":18.9915,"t":"2026-09-21T13:45:00Z","v":1199,"vw":18.98149},{"c":18.93,"h":19.03,"l":18.93,"n":11,"o":19.03,"t":"2026-09-21T14:15:00Z","v":5108,"vw":19.027478},{"c":19.0399,"h":19.0399,"l":18.9,"n":19,"o":18.9,"t":"2026-09-21T14:30:00Z","v":901,"vw":18.92365},{"c":19,"h":19.0332,"l":19,"n":4,"o":19.0332,"t":"2026-09-21T14:45:00Z","v":449,"vw":19.017054},{"c":18.97,"h":18.985,"l":18.91,"n":10,"o":18.985,"t":"2026-09-21T15:00:00Z","v":2554,"vw":18.942299},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-09-21T15:30:00Z","v":186,"vw":19.02},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-09-21T16:00:00Z","v":187,"vw":19.01},{"c":19.0395,"h":19.0395,"l":19,"n":2,"o":19,"t":"2026-09-21T16:15:00Z","v":200,"vw":19.01975},{"c":19.1305,"h":19.1305,"l":19.1305,"n":1,"o":19.1305,"t":"2026-09-21T17:15:00Z","v":300,"vw":19.1305},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-21T17:30:00Z","v":108,"vw":19.1},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-09-21T18:15:00Z","v":105,"vw":19.03},{"c":18.95,"h":18.976,"l":18.95,"n":9,"o":18.976,"t":"2026-09-21T19:15:00Z","v":950,"vw":18.959329},{"c":18.955,"h":18.955,"l":18.955,"n":1,"o":18.955,"t":"2026-09-21T19:30:00Z","v":267,"vw":18.955},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-09-21T20:00:00Z","v":128,"vw":18.95},{"c":18.85,"h":18.85,"l":18.85,"n":16,"o":18.85,"t":"2026-09-21T23:00:00Z","v":558,"vw":18.85},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-21T23:45:00Z","v":401,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-09-22T11:45:00Z","v":229,"vw":19.03},{"c":18.94,"h":19.14,"l":18.94,"n":7,"o":18.98,"t":"2026-09-22T13:30:00Z","v":889,"vw":18.984834},{"c":19,"h":19,"l":18.95,"n":8,"o":18.95,"t":"2026-09-22T13:45:00Z","v":337,"vw":18.97},{"c":18.9199,"h":18.92,"l":18.9199,"n":4,"o":18.92,"t":"2026-09-22T14:15:00Z","v":810,"vw":18.919938},{"c":19.03,"h":19.03,"l":18.98,"n":6,"o":18.98,"t":"2026-09-22T15:00:00Z","v":691,"vw":18.991656},{"c":18.875,"h":18.875,"l":18.875,"n":1,"o":18.875,"t":"2026-09-22T16:45:00Z","v":200,"vw":18.875},{"c":18.92,"h":18.94,"l":18.92,"n":2,"o":18.94,"t":"2026-09-22T17:45:00Z","v":1003,"vw":18.921994},{"c":18.9199,"h":18.9199,"l":18.9199,"n":1,"o":18.9199,"t":"2026-09-22T18:00:00Z","v":300,"vw":18.9199},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-09-22T23:15:00Z","v":100,"vw":19.4},{"c":18.9613,"h":18.9613,"l":18.9613,"n":1,"o":18.9613,"t":"2026-09-23T12:15:00Z","v":100,"vw":18.9613},{"c":18.75,"h":18.75,"l":18.75,"n":17,"o":18.75,"t":"2026-09-23T13:30:00Z","v":231,"vw":18.75},{"c":18.5,"h":18.5,"l":18.495,"n":8,"o":18.495,"t":"2026-09-23T14:00:00Z","v":1566,"vw":18.495482},{"c":18.75,"h":18.75,"l":18.71,"n":4,"o":18.71,"t":"2026-09-23T14:15:00Z","v":501,"vw":18.718},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-09-23T14:30:00Z","v":102,"vw":18.83},{"c":18.81,"h":18.81,"l":18.8,"n":10,"o":18.8,"t":"2026-09-23T15:45:00Z","v":1138,"vw":18.80297},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-09-23T16:45:00Z","v":2612,"vw":18.87},{"c":18.84,"h":18.85,"l":18.84,"n":5,"o":18.85,"t":"2026-09-23T17:45:00Z","v":417,"vw":18.847319},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-09-23T18:15:00Z","v":142,"vw":18.84},{"c":18.7449,"h":18.9436,"l":18.73,"n":9,"o":18.73,"t":"2026-09-24T13:30:00Z","v":1145,"vw":18.835371},{"c":18.775,"h":18.775,"l":18.73,"n":2,"o":18.73,"t":"2026-09-24T13:45:00Z","v":200,"vw":18.7525},{"c":18.73,"h":18.8,"l":18.73,"n":33,"o":18.73,"t":"2026-09-24T14:15:00Z","v":3433,"vw":18.734266},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-09-24T14:30:00Z","v":1140,"vw":18.73},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-09-24T14:45:00Z","v":100,"vw":18.84},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-09-24T15:15:00Z","v":533,"vw":18.77},{"c":18.64,"h":18.75,"l":18.64,"n":13,"o":18.75,"t":"2026-09-24T16:15:00Z","v":2364,"vw":18.673286},{"c":18.5301,"h":18.5301,"l":18.53,"n":8,"o":18.53,"t":"2026-09-24T16:30:00Z","v":2762,"vw":18.530072},{"c":18.53,"h":18.53,"l":18.53,"n":9,"o":18.53,"t":"2026-09-24T16:45:00Z","v":590,"vw":18.53},{"c":18.5956,"h":18.5956,"l":18.5956,"n":4,"o":18.5956,"t":"2026-09-24T17:15:00Z","v":163,"vw":18.5956},{"c":18.6,"h":18.6056,"l":18.6,"n":2,"o":18.6056,"t":"2026-09-24T17:45:00Z","v":200,"vw":18.6028},{"c":19.13,"h":19.13,"l":18.29,"n":64,"o":18.78,"t":"2026-09-25T13:30:00Z","v":2917,"vw":18.814622},{"c":18.9,"h":18.945,"l":18.9,"n":5,"o":18.945,"t":"2026-09-25T13:45:00Z","v":364,"vw":18.919432},{"c":18.99,"h":19.1,"l":18.99,"n":12,"o":19.1,"t":"2026-09-25T14:00:00Z","v":1629,"vw":19.034659},{"c":19.08,"h":19.095,"l":19.08,"n":2,"o":19.095,"t":"2026-09-25T14:15:00Z","v":200,"vw":19.0875},{"c":19.195,"h":19.195,"l":19.195,"n":2,"o":19.195,"t":"2026-09-25T14:45:00Z","v":138,"vw":19.195},{"c":19.09,"h":19.1355,"l":19.09,"n":2,"o":19.1355,"t":"2026-09-25T15:00:00Z","v":253,"vw":19.117516},{"c":19.0944,"h":19.0944,"l":19.0944,"n":2,"o":19.0944,"t":"2026-09-25T15:15:00Z","v":162,"vw":19.0944},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-09-25T15:30:00Z","v":101,"vw":19.21},{"c":19.0299,"h":19.0299,"l":19.0299,"n":2,"o":19.0299,"t":"2026-09-25T16:00:00Z","v":200,"vw":19.0299},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-09-25T16:15:00Z","v":114,"vw":18.97},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-09-25T17:00:00Z","v":205,"vw":19.12},{"c":19.04,"h":19.045,"l":19.04,"n":3,"o":19.045,"t":"2026-09-25T17:30:00Z","v":201,"vw":19.0425},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-09-25T18:00:00Z","v":500,"vw":19.03},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-09-25T18:15:00Z","v":197,"vw":19},{"c":19.09,"h":19.09,"l":19.09,"n":4,"o":19.09,"t":"2026-09-25T18:45:00Z","v":110,"vw":19.09},{"c":19.09,"h":19.09,"l":19.09,"n":3,"o":19.09,"t":"2026-09-25T19:15:00Z","v":502,"vw":19.09},{"c":19.1385,"h":19.1385,"l":19.1385,"n":6,"o":19.1385,"t":"2026-09-25T19:30:00Z","v":251,"vw":19.1385},{"c":19.0999,"h":19.0999,"l":19.0999,"n":1,"o":19.0999,"t":"2026-09-25T19:45:00Z","v":270,"vw":19.0999},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-09-25T20:00:00Z","v":200,"vw":18.59},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-25T21:15:00Z","v":461,"vw":19.1},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-09-28T11:00:00Z","v":200,"vw":19.15},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-09-28T11:15:00Z","v":910,"vw":19.2},{"c":19.4,"h":19.4,"l":19.3,"n":7,"o":19.3,"t":"2026-09-28T13:30:00Z","v":506,"vw":19.34538},{"c":19.4613,"h":19.4613,"l":19.44,"n":6,"o":19.44,"t":"2026-09-28T13:45:00Z","v":433,"vw":19.455162},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-28T14:00:00Z","v":100,"vw":19.5},{"c":19.48,"h":19.4999,"l":19.48,"n":5,"o":19.4999,"t":"2026-09-28T14:15:00Z","v":381,"vw":19.486793},{"c":19.5,"h":19.5,"l":19.45,"n":14,"o":19.45,"t":"2026-09-28T14:30:00Z","v":855,"vw":19.467532},{"c":19.4884,"h":19.5443,"l":19.4884,"n":4,"o":19.5443,"t":"2026-09-28T15:00:00Z","v":232,"vw":19.51635},{"c":19.54,"h":19.54,"l":19.525,"n":3,"o":19.53,"t":"2026-09-28T15:15:00Z","v":300,"vw":19.531667},{"c":19.525,"h":19.55,"l":19.525,"n":8,"o":19.55,"t":"2026-09-28T15:45:00Z","v":1720,"vw":19.541153},{"c":19.5899,"h":19.63,"l":19.5899,"n":13,"o":19.61,"t":"2026-09-28T17:00:00Z","v":8503,"vw":19.598673},{"c":19.6,"h":19.63,"l":19.6,"n":11,"o":19.63,"t":"2026-09-28T17:15:00Z","v":5120,"vw":19.629402},{"c":19.64,"h":19.655,"l":19.64,"n":28,"o":19.64,"t":"2026-09-28T17:30:00Z","v":5001,"vw":19.641793},{"c":19.55,"h":19.58,"l":19.531,"n":45,"o":19.58,"t":"2026-09-28T18:15:00Z","v":20100,"vw":19.55015},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-09-28T18:30:00Z","v":105,"vw":19.57},{"c":19.61,"h":19.61,"l":19.59,"n":6,"o":19.59,"t":"2026-09-28T19:45:00Z","v":207,"vw":19.599852},{"c":19.75,"h":19.75,"l":19.44,"n":16,"o":19.44,"t":"2026-09-29T13:30:00Z","v":860,"vw":19.503379},{"c":19.8229,"h":19.8229,"l":19.79,"n":4,"o":19.79,"t":"2026-09-29T14:00:00Z","v":410,"vw":19.80016},{"c":19.7025,"h":19.7025,"l":19.7025,"n":3,"o":19.7025,"t":"2026-09-29T14:30:00Z","v":178,"vw":19.7025},{"c":19.73,"h":19.73,"l":19.73,"n":3,"o":19.73,"t":"2026-09-29T15:00:00Z","v":300,"vw":19.73},{"c":19.82,"h":19.8298,"l":19.79,"n":8,"o":19.79,"t":"2026-09-29T15:30:00Z","v":2000,"vw":19.814945},{"c":19.82,"h":19.82,"l":19.82,"n":6,"o":19.82,"t":"2026-09-29T15:45:00Z","v":1002,"vw":19.82},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-09-29T16:30:00Z","v":189,"vw":19.8},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-09-29T16:45:00Z","v":156,"vw":19.83},{"c":19.86,"h":19.86,"l":19.8233,"n":3,"o":19.8233,"t":"2026-09-29T17:00:00Z","v":331,"vw":19.842206},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-09-29T17:30:00Z","v":200,"vw":19.83},{"c":19.8496,"h":19.8496,"l":19.8496,"n":1,"o":19.8496,"t":"2026-09-29T17:45:00Z","v":2000,"vw":19.8496},{"c":19.85,"h":19.85,"l":19.85,"n":4,"o":19.85,"t":"2026-09-29T18:00:00Z","v":1003,"vw":19.85},{"c":19.7201,"h":19.7201,"l":19.7201,"n":3,"o":19.7201,"t":"2026-09-29T18:15:00Z","v":141,"vw":19.7201},{"c":19.8299,"h":19.83,"l":19.8,"n":4,"o":19.8,"t":"2026-09-29T19:15:00Z","v":904,"vw":19.821499},{"c":19.83,"h":19.83,"l":19.8299,"n":6,"o":19.83,"t":"2026-09-29T19:30:00Z","v":317,"vw":19.829967},{"c":19.79,"h":19.83,"l":19.79,"n":12,"o":19.83,"t":"2026-09-29T19:45:00Z","v":4054,"vw":19.793756},{"c":20,"h":20,"l":20,"n":18,"o":20,"t":"2026-09-30T13:30:00Z","v":690,"vw":20},{"c":20.0149,"h":20.08,"l":20.0149,"n":4,"o":20.08,"t":"2026-09-30T13:45:00Z","v":402,"vw":20.04745},{"c":20.0101,"h":20.0101,"l":20.01,"n":2,"o":20.01,"t":"2026-09-30T14:00:00Z","v":200,"vw":20.01005},{"c":19.965,"h":19.965,"l":19.965,"n":3,"o":19.965,"t":"2026-09-30T14:15:00Z","v":432,"vw":19.965},{"c":19.965,"h":19.965,"l":19.965,"n":1,"o":19.965,"t":"2026-09-30T14:45:00Z","v":3500,"vw":19.965},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-09-30T15:30:00Z","v":568,"vw":19.95},{"c":19.945,"h":19.96,"l":19.945,"n":7,"o":19.96,"t":"2026-09-30T15:45:00Z","v":1221,"vw":19.946358},{"c":19.905,"h":19.905,"l":19.905,"n":1,"o":19.905,"t":"2026-09-30T16:15:00Z","v":950,"vw":19.905},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-30T17:30:00Z","v":120,"vw":19.84},{"c":19.8262,"h":19.8262,"l":19.8262,"n":2,"o":19.8262,"t":"2026-09-30T19:00:00Z","v":101,"vw":19.8262},{"c":19.59,"h":19.92,"l":19.59,"n":11,"o":19.92,"t":"2026-10-01T13:30:00Z","v":2208,"vw":19.896192},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-01T14:00:00Z","v":119,"vw":19.54},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-01T14:15:00Z","v":1028,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":3,"o":19.55,"t":"2026-10-01T14:30:00Z","v":761,"vw":19.55},{"c":19.44,"h":19.46,"l":19.44,"n":19,"o":19.46,"t":"2026-10-01T14:45:00Z","v":6754,"vw":19.450823},{"c":19.47,"h":19.47,"l":19.4202,"n":19,"o":19.43,"t":"2026-10-01T15:00:00Z","v":4106,"vw":19.430737},{"c":19.46,"h":19.46,"l":19.46,"n":5,"o":19.46,"t":"2026-10-01T16:00:00Z","v":1433,"vw":19.46},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-01T16:15:00Z","v":1409,"vw":19.57},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-10-01T16:30:00Z","v":100,"vw":19.49},{"c":19.5789,"h":19.5789,"l":19.57,"n":6,"o":19.57,"t":"2026-10-01T16:45:00Z","v":1200,"vw":19.57445},{"c":19.535,"h":19.535,"l":19.535,"n":2,"o":19.535,"t":"2026-10-01T17:00:00Z","v":1201,"vw":19.535},{"c":19.45,"h":19.46,"l":19.45,"n":28,"o":19.45,"t":"2026-10-01T17:15:00Z","v":6600,"vw":19.450909},{"c":19.53,"h":19.53,"l":19.53,"n":6,"o":19.53,"t":"2026-10-01T17:45:00Z","v":1532,"vw":19.53},{"c":19.52,"h":19.52,"l":19.49,"n":4,"o":19.49,"t":"2026-10-01T18:00:00Z","v":1524,"vw":19.5},{"c":19.4729,"h":19.4729,"l":19.43,"n":8,"o":19.43,"t":"2026-10-01T18:15:00Z","v":1000,"vw":19.45145},{"c":19.52,"h":19.52,"l":19.51,"n":2,"o":19.51,"t":"2026-10-01T19:00:00Z","v":1523,"vw":19.510657},{"c":19.48,"h":19.5091,"l":19.48,"n":5,"o":19.5091,"t":"2026-10-01T19:30:00Z","v":423,"vw":19.496534},{"c":19.49,"h":19.49,"l":19.485,"n":6,"o":19.485,"t":"2026-10-01T19:45:00Z","v":2186,"vw":19.485265},{"c":19,"h":19.55,"l":19,"n":33,"o":19.55,"t":"2026-10-02T13:30:00Z","v":5788,"vw":19.039083},{"c":19.06,"h":19.1,"l":19.06,"n":3,"o":19.1,"t":"2026-10-02T13:45:00Z","v":1001,"vw":19.08},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-02T14:00:00Z","v":290,"vw":19.13},{"c":18.87,"h":18.92,"l":18.87,"n":7,"o":18.92,"t":"2026-10-02T14:15:00Z","v":350,"vw":18.900702},{"c":18.8601,"h":18.905,"l":18.8601,"n":6,"o":18.905,"t":"2026-10-02T14:30:00Z","v":900,"vw":18.86978},{"c":19.0021,"h":19.0021,"l":19.0021,"n":1,"o":19.0021,"t":"2026-10-02T15:15:00Z","v":100,"vw":19.0021},{"c":19.0099,"h":19.0099,"l":19.0099,"n":4,"o":19.0099,"t":"2026-10-02T16:00:00Z","v":161,"vw":19.0099},{"c":19,"h":19.02,"l":19,"n":5,"o":19.02,"t":"2026-10-02T16:45:00Z","v":687,"vw":19.005882},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-10-02T17:00:00Z","v":800,"vw":18.97},{"c":18.96,"h":18.9726,"l":18.96,"n":16,"o":18.9726,"t":"2026-10-02T19:30:00Z","v":320,"vw":18.96758},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-02T19:45:00Z","v":100,"vw":19.04},{"c":19.1845,"h":19.1845,"l":19.1845,"n":1,"o":19.1845,"t":"2026-10-02T20:15:00Z","v":100,"vw":19.1845},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-02T22:00:00Z","v":100,"vw":19.2},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-05T13:15:00Z","v":500,"vw":19.1},{"c":19.065,"h":19.2,"l":19.02,"n":17,"o":19.04,"t":"2026-10-05T13:30:00Z","v":3564,"vw":19.047509},{"c":18.815,"h":18.93,"l":18.815,"n":6,"o":18.89,"t":"2026-10-05T13:45:00Z","v":2752,"vw":18.834546},{"c":18.8,"h":18.8,"l":18.8,"n":9,"o":18.8,"t":"2026-10-05T15:00:00Z","v":226,"vw":18.8},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-05T15:15:00Z","v":502,"vw":18.81},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-05T15:30:00Z","v":810,"vw":18.77},{"c":18.76,"h":18.77,"l":18.76,"n":4,"o":18.77,"t":"2026-10-05T16:45:00Z","v":647,"vw":18.766899},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-05T17:00:00Z","v":107,"vw":18.76},{"c":18.6799,"h":18.6799,"l":18.6799,"n":2,"o":18.6799,"t":"2026-10-05T17:15:00Z","v":125,"vw":18.6799},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-05T17:30:00Z","v":129,"vw":18.7},{"c":18.6201,"h":18.6201,"l":18.6201,"n":4,"o":18.6201,"t":"2026-10-05T17:45:00Z","v":252,"vw":18.6201},{"c":18.7588,"h":18.7588,"l":18.7588,"n":1,"o":18.7588,"t":"2026-10-05T18:15:00Z","v":350,"vw":18.7588},{"c":18.6805,"h":18.6805,"l":18.6805,"n":1,"o":18.6805,"t":"2026-10-05T18:30:00Z","v":370,"vw":18.6805},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-05T19:00:00Z","v":100,"vw":18.65},{"c":18.7121,"h":18.7121,"l":18.7121,"n":1,"o":18.7121,"t":"2026-10-05T19:30:00Z","v":100,"vw":18.7121},{"c":18.79,"h":18.79,"l":18.66,"n":10,"o":18.71,"t":"2026-10-05T19:45:00Z","v":1805,"vw":18.700568},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-05T21:00:00Z","v":100,"vw":18.65},{"c":18.705,"h":18.705,"l":18.695,"n":5,"o":18.695,"t":"2026-10-06T13:45:00Z","v":444,"vw":18.698197},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-06T14:00:00Z","v":103,"vw":18.65},{"c":18.5927,"h":18.5927,"l":18.5927,"n":2,"o":18.5927,"t":"2026-10-06T14:15:00Z","v":294,"vw":18.5927},{"c":18.675,"h":18.675,"l":18.675,"n":3,"o":18.675,"t":"2026-10-06T16:00:00Z","v":141,"vw":18.675},{"c":18.7301,"h":18.7301,"l":18.7301,"n":2,"o":18.7301,"t":"2026-10-06T18:00:00Z","v":301,"vw":18.7301},{"c":18.695,"h":18.695,"l":18.695,"n":1,"o":18.695,"t":"2026-10-06T18:15:00Z","v":1700,"vw":18.695},{"c":18.715,"h":18.715,"l":18.715,"n":1,"o":18.715,"t":"2026-10-06T18:45:00Z","v":125,"vw":18.715},{"c":18.72,"h":18.72,"l":18.72,"n":3,"o":18.72,"t":"2026-10-06T19:45:00Z","v":186,"vw":18.72},{"c":18.74,"h":18.74,"l":18.74,"n":6,"o":18.74,"t":"2026-10-07T13:30:00Z","v":1880,"vw":18.74},{"c":18.8,"h":18.8,"l":18.78,"n":30,"o":18.78,"t":"2026-10-07T13:45:00Z","v":2258,"vw":18.781036},{"c":18.913,"h":18.922,"l":18.81,"n":18,"o":18.81,"t":"2026-10-07T14:00:00Z","v":1749,"vw":18.842934},{"c":18.9,"h":18.9,"l":18.887,"n":8,"o":18.887,"t":"2026-10-07T14:45:00Z","v":2550,"vw":18.895026},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-07T15:00:00Z","v":100,"vw":18.93},{"c":18.93,"h":18.98,"l":18.93,"n":3,"o":18.98,"t":"2026-10-07T15:15:00Z","v":207,"vw":18.954272},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-07T15:30:00Z","v":100,"vw":18.99},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-07T15:45:00Z","v":265,"vw":18.91},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-07T16:00:00Z","v":249,"vw":18.87},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-07T16:15:00Z","v":328,"vw":18.9},{"c":18.89,"h":18.89,"l":18.89,"n":2,"o":18.89,"t":"2026-10-07T17:45:00Z","v":102,"vw":18.89},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-10-07T18:45:00Z","v":159,"vw":18.88},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-07T19:00:00Z","v":246,"vw":18.89},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-07T19:30:00Z","v":120,"vw":18.85},{"c":18.87,"h":18.87,"l":18.8505,"n":2,"o":18.8505,"t":"2026-10-07T19:45:00Z","v":364,"vw":18.856821},{"c":18.7,"h":18.7,"l":18.7,"n":11,"o":18.7,"t":"2026-10-08T13:30:00Z","v":1035,"vw":18.7},{"c":18.925,"h":18.925,"l":18.925,"n":1,"o":18.925,"t":"2026-10-08T13:45:00Z","v":200,"vw":18.925},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-08T14:00:00Z","v":672,"vw":18.88},{"c":18.8857,"h":18.9452,"l":18.8857,"n":2,"o":18.9452,"t":"2026-10-08T14:30:00Z","v":203,"vw":18.915597},{"c":18.885,"h":18.885,"l":18.885,"n":1,"o":18.885,"t":"2026-10-08T16:30:00Z","v":162,"vw":18.885},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-08T17:00:00Z","v":100,"vw":18.95},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-08T18:00:00Z","v":270,"vw":18.99},{"c":18.9292,"h":18.9292,"l":18.9292,"n":3,"o":18.9292,"t":"2026-10-08T18:15:00Z","v":539,"vw":18.9292},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-08T19:45:00Z","v":134,"vw":18.84},{"c":18.24,"h":18.55,"l":18.24,"n":44,"o":18.54,"t":"2026-10-09T13:30:00Z","v":2315,"vw":18.360354},{"c":18.1794,"h":18.25,"l":18.1794,"n":9,"o":18.25,"t":"2026-10-09T13:45:00Z","v":387,"vw":18.218549},{"c":18.36,"h":18.44,"l":18.36,"n":4,"o":18.44,"t":"2026-10-09T14:00:00Z","v":591,"vw":18.412881},{"c":18.3489,"h":18.3489,"l":18.25,"n":4,"o":18.25,"t":"2026-10-09T14:15:00Z","v":329,"vw":18.307258},{"c":18.2101,"h":18.2101,"l":18.2101,"n":4,"o":18.2101,"t":"2026-10-09T14:45:00Z","v":108,"vw":18.2101},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-09T15:15:00Z","v":390,"vw":18.4},{"c":18.6,"h":18.61,"l":18.6,"n":4,"o":18.61,"t":"2026-10-09T15:30:00Z","v":1176,"vw":18.60091},{"c":18.53,"h":18.58,"l":18.53,"n":2,"o":18.58,"t":"2026-10-09T15:45:00Z","v":205,"vw":18.555122},{"c":18.49,"h":18.49,"l":18.49,"n":3,"o":18.49,"t":"2026-10-09T17:00:00Z","v":156,"vw":18.49},{"c":18.445,"h":18.445,"l":18.445,"n":2,"o":18.445,"t":"2026-10-09T18:15:00Z","v":201,"vw":18.445},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-09T18:30:00Z","v":100,"vw":18.47},{"c":18.39,"h":18.4,"l":18.39,"n":6,"o":18.4,"t":"2026-10-09T19:30:00Z","v":501,"vw":18.396173},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-09T19:45:00Z","v":260,"vw":18.4},{"c":18.64,"h":18.64,"l":18.29,"n":6,"o":18.29,"t":"2026-10-12T13:30:00Z","v":511,"vw":18.369909},{"c":18.4501,"h":18.53,"l":18.4501,"n":3,"o":18.53,"t":"2026-10-12T13:45:00Z","v":1279,"vw":18.51262},{"c":18.62,"h":18.62,"l":18.585,"n":2,"o":18.585,"t":"2026-10-12T14:00:00Z","v":300,"vw":18.608333},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-12T14:15:00Z","v":350,"vw":18.58},{"c":18.63,"h":18.63,"l":18.63,"n":13,"o":18.63,"t":"2026-10-12T15:00:00Z","v":5000,"vw":18.63},{"c":18.6187,"h":18.6187,"l":18.56,"n":7,"o":18.59,"t":"2026-10-12T15:15:00Z","v":1280,"vw":18.592482},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-12T16:15:00Z","v":100,"vw":18.58},{"c":18.6,"h":18.6,"l":18.595,"n":2,"o":18.595,"t":"2026-10-12T16:45:00Z","v":300,"vw":18.598333},{"c":18.595,"h":18.595,"l":18.595,"n":1,"o":18.595,"t":"2026-10-12T17:15:00Z","v":350,"vw":18.595},{"c":18.604,"h":18.604,"l":18.604,"n":4,"o":18.604,"t":"2026-10-12T18:45:00Z","v":425,"vw":18.604},{"c":18.62,"h":18.62,"l":18.6116,"n":8,"o":18.6116,"t":"2026-10-12T19:30:00Z","v":2105,"vw":18.613619},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-12T19:45:00Z","v":170,"vw":18.65},{"c":18.78,"h":18.835,"l":18.78,"n":2,"o":18.835,"t":"2026-10-13T13:30:00Z","v":232,"vw":18.811293},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-13T14:00:00Z","v":233,"vw":18.88},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-13T14:15:00Z","v":110,"vw":18.76},{"c":18.805,"h":18.805,"l":18.805,"n":1,"o":18.805,"t":"2026-10-13T14:30:00Z","v":125,"vw":18.805},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-13T14:45:00Z","v":116,"vw":18.77},{"c":18.74,"h":18.74,"l":18.725,"n":34,"o":18.725,"t":"2026-10-13T15:00:00Z","v":3249,"vw":18.73125},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-13T15:30:00Z","v":215,"vw":18.68},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-13T16:00:00Z","v":330,"vw":18.7},{"c":18.75,"h":18.75,"l":18.59,"n":74,"o":18.74,"t":"2026-10-13T17:00:00Z","v":27154,"vw":18.684226},{"c":18.72,"h":18.72,"l":18.72,"n":4,"o":18.72,"t":"2026-10-13T17:15:00Z","v":1100,"vw":18.72},{"c":18.765,"h":18.765,"l":18.765,"n":2,"o":18.765,"t":"2026-10-13T17:30:00Z","v":200,"vw":18.765},{"c":18.79,"h":18.79,"l":18.79,"n":4,"o":18.79,"t":"2026-10-13T19:45:00Z","v":250,"vw":18.79},{"c":19.005,"h":19.02,"l":18.89,"n":13,"o":18.89,"t":"2026-10-14T13:30:00Z","v":2297,"vw":19.006667},{"c":19.02,"h":19.02,"l":18.98,"n":2,"o":18.98,"t":"2026-10-14T13:45:00Z","v":460,"vw":19},{"c":19.1399,"h":19.15,"l":19.1399,"n":5,"o":19.15,"t":"2026-10-14T14:00:00Z","v":432,"vw":19.145912},{"c":19.0799,"h":19.08,"l":19.0799,"n":2,"o":19.08,"t":"2026-10-14T15:00:00Z","v":774,"vw":19.079987},{"c":19.065,"h":19.065,"l":19.045,"n":2,"o":19.045,"t":"2026-10-14T15:15:00Z","v":363,"vw":19.05051},{"c":19.1,"h":19.1,"l":19.04,"n":5,"o":19.04,"t":"2026-10-14T15:45:00Z","v":264,"vw":19.076654},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-10-14T16:15:00Z","v":1066,"vw":19.1},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-14T17:15:00Z","v":287,"vw":19.11},{"c":19.15,"h":19.16,"l":19.15,"n":3,"o":19.16,"t":"2026-10-14T18:00:00Z","v":254,"vw":19.156047},{"c":19.165,"h":19.165,"l":19.1499,"n":4,"o":19.1499,"t":"2026-10-14T18:30:00Z","v":1272,"vw":19.156725},{"c":19.155,"h":19.155,"l":19.155,"n":2,"o":19.155,"t":"2026-10-14T19:00:00Z","v":500,"vw":19.155},{"c":19.16,"h":19.16,"l":19.16,"n":3,"o":19.16,"t":"2026-10-14T19:30:00Z","v":131,"vw":19.16},{"c":19.15,"h":19.15,"l":19.15,"n":1,"o":19.15,"t":"2026-10-14T23:45:00Z","v":100,"vw":19.15},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-15T12:30:00Z","v":100,"vw":19.2},{"c":19.1832,"h":19.275,"l":18.92,"n":24,"o":18.92,"t":"2026-10-15T13:30:00Z","v":1439,"vw":19.20995},{"c":19.23,"h":19.23,"l":19.23,"n":1,"o":19.23,"t":"2026-10-15T13:45:00Z","v":115,"vw":19.23},{"c":19.3,"h":19.31,"l":19.3,"n":3,"o":19.31,"t":"2026-10-15T14:15:00Z","v":750,"vw":19.301333},{"c":19.16,"h":19.225,"l":19.16,"n":9,"o":19.225,"t":"2026-10-15T14:30:00Z","v":563,"vw":19.211974},{"c":19.1101,"h":19.12,"l":19.11,"n":4,"o":19.12,"t":"2026-10-15T14:45:00Z","v":400,"vw":19.11255},{"c":19.17,"h":19.17,"l":19.0998,"n":3,"o":19.0998,"t":"2026-10-15T16:00:00Z","v":984,"vw":19.162829},{"c":19.1489,"h":19.1489,"l":19.1489,"n":1,"o":19.1489,"t":"2026-10-15T17:30:00Z","v":100,"vw":19.1489},{"c":19.05,"h":19.055,"l":19.05,"n":16,"o":19.055,"t":"2026-10-15T19:30:00Z","v":2171,"vw":19.051737},{"c":19.1,"h":19.1,"l":19,"n":8,"o":19,"t":"2026-10-15T19:45:00Z","v":382,"vw":19.05},{"c":19.15,"h":19.15,"l":19.15,"n":3,"o":19.15,"t":"2026-10-15T20:00:00Z","v":163,"vw":19.15},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-16T09:30:00Z","v":300,"vw":18.35},{"c":18.845,"h":18.845,"l":18.84,"n":4,"o":18.84,"t":"2026-10-16T13:30:00Z","v":219,"vw":18.8425},{"c":19,"h":19,"l":18.85,"n":3,"o":18.85,"t":"2026-10-16T13:45:00Z","v":1010,"vw":18.865},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-16T14:00:00Z","v":288,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":6,"o":18.9,"t":"2026-10-16T14:15:00Z","v":226,"vw":18.9},{"c":19.085,"h":19.085,"l":18.87,"n":13,"o":18.87,"t":"2026-10-16T14:45:00Z","v":638,"vw":19.017886},{"c":19.2499,"h":19.2499,"l":19.12,"n":72,"o":19.1471,"t":"2026-10-16T15:15:00Z","v":3517,"vw":19.210135},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-16T15:30:00Z","v":1173,"vw":19.13},{"c":19.28,"h":19.28,"l":19.1831,"n":2,"o":19.1831,"t":"2026-10-16T16:00:00Z","v":300,"vw":19.2154},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-16T16:15:00Z","v":100,"vw":19.2},{"c":19.365,"h":19.365,"l":19.3,"n":14,"o":19.3,"t":"2026-10-16T16:45:00Z","v":730,"vw":19.310093},{"c":19.4711,"h":19.4711,"l":19.4711,"n":1,"o":19.4711,"t":"2026-10-16T17:00:00Z","v":778,"vw":19.4711},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-16T17:15:00Z","v":100,"vw":19.52},{"c":19.46,"h":19.55,"l":19.46,"n":4,"o":19.55,"t":"2026-10-16T17:30:00Z","v":487,"vw":19.528289},{"c":19.45,"h":19.45,"l":19.45,"n":2,"o":19.45,"t":"2026-10-16T17:45:00Z","v":250,"vw":19.45},{"c":19.53,"h":19.53,"l":19.52,"n":4,"o":19.52,"t":"2026-10-16T18:00:00Z","v":1000,"vw":19.528008},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T18:15:00Z","v":320,"vw":19.55},{"c":19.6501,"h":19.675,"l":19.65,"n":7,"o":19.675,"t":"2026-10-16T19:00:00Z","v":507,"vw":19.660578},{"c":19.5069,"h":19.5069,"l":19.5069,"n":1,"o":19.5069,"t":"2026-10-16T19:15:00Z","v":139,"vw":19.5069},{"c":19.595,"h":19.595,"l":19.53,"n":16,"o":19.585,"t":"2026-10-16T19:30:00Z","v":7092,"vw":19.548164},{"c":19.45,"h":19.45,"l":19.45,"n":4,"o":19.45,"t":"2026-10-16T19:45:00Z","v":259,"vw":19.45},{"c":19.145,"h":19.36,"l":19.145,"n":15,"o":19.36,"t":"2026-10-19T13:30:00Z","v":904,"vw":19.221114},{"c":19.035,"h":19.035,"l":19.03,"n":5,"o":19.03,"t":"2026-10-19T13:45:00Z","v":242,"vw":19.0325},{"c":18.92,"h":18.92,"l":18.92,"n":4,"o":18.92,"t":"2026-10-19T14:30:00Z","v":257,"vw":18.92},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-19T15:30:00Z","v":100,"vw":18.78},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-19T16:00:00Z","v":317,"vw":18.76},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-19T16:15:00Z","v":150,"vw":18.79},{"c":18.685,"h":18.685,"l":18.685,"n":3,"o":18.685,"t":"2026-10-19T16:45:00Z","v":102,"vw":18.685},{"c":18.8,"h":18.8,"l":18.75,"n":3,"o":18.75,"t":"2026-10-19T17:15:00Z","v":475,"vw":18.788502},{"c":18.6601,"h":18.74,"l":18.6601,"n":2,"o":18.74,"t":"2026-10-19T17:30:00Z","v":465,"vw":18.677283},{"c":18.86,"h":18.86,"l":18.77,"n":5,"o":18.77,"t":"2026-10-19T18:15:00Z","v":2515,"vw":18.842086},{"c":18.8099,"h":18.8099,"l":18.8099,"n":3,"o":18.8099,"t":"2026-10-19T19:45:00Z","v":268,"vw":18.8099},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-19T20:00:00Z","v":200,"vw":18.82},{"c":18.8776,"h":18.9338,"l":18.8776,"n":4,"o":18.9338,"t":"2026-10-20T13:30:00Z","v":370,"vw":18.905606},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-20T13:45:00Z","v":101,"vw":18.73},{"c":18.52,"h":18.6,"l":18.52,"n":7,"o":18.6,"t":"2026-10-20T14:00:00Z","v":247,"vw":18.560199},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-20T14:30:00Z","v":100,"vw":18.43},{"c":18.305,"h":18.404,"l":18.305,"n":4,"o":18.404,"t":"2026-10-20T14:45:00Z","v":537,"vw":18.32443},{"c":18.5171,"h":18.5171,"l":18.5171,"n":1,"o":18.5171,"t":"2026-10-20T16:00:00Z","v":100,"vw":18.5171},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-20T16:15:00Z","v":271,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-20T16:30:00Z","v":156,"vw":18.5},{"c":18.38,"h":18.42,"l":18.38,"n":6,"o":18.4,"t":"2026-10-20T19:30:00Z","v":544,"vw":18.395092},{"c":18.47,"h":18.71,"l":18.28,"n":3,"o":18.71,"t":"2026-10-20T22:00:00Z","v":2080,"vw":18.677788},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-21T12:15:00Z","v":219,"vw":18.34},{"c":18.25,"h":18.25,"l":18.25,"n":7,"o":18.25,"t":"2026-10-21T13:00:00Z","v":1226,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-21T13:15:00Z","v":110,"vw":18.25},{"c":18.05,"h":18.13,"l":18.05,"n":28,"o":18.13,"t":"2026-10-21T13:30:00Z","v":505,"vw":18.10193},{"c":17.83,"h":17.9682,"l":17.82,"n":27,"o":17.9682,"t":"2026-10-21T13:45:00Z","v":2085,"vw":17.902},{"c":17.94,"h":17.9865,"l":17.9,"n":7,"o":17.9,"t":"2026-10-21T14:00:00Z","v":394,"vw":17.932436},{"c":17.925,"h":17.925,"l":17.8988,"n":10,"o":17.92,"t":"2026-10-21T14:15:00Z","v":1065,"vw":17.92038},{"c":17.8701,"h":17.89,"l":17.8701,"n":4,"o":17.89,"t":"2026-10-21T14:30:00Z","v":1209,"vw":17.872903},{"c":17.935,"h":17.935,"l":17.92,"n":2,"o":17.92,"t":"2026-10-21T14:45:00Z","v":414,"vw":17.924855},{"c":17.92,"h":17.92,"l":17.92,"n":3,"o":17.92,"t":"2026-10-21T15:00:00Z","v":851,"vw":17.92},{"c":17.865,"h":17.865,"l":17.865,"n":2,"o":17.865,"t":"2026-10-21T15:30:00Z","v":101,"vw":17.865},{"c":17.8271,"h":17.8271,"l":17.8271,"n":1,"o":17.8271,"t":"2026-10-21T15:45:00Z","v":105,"vw":17.8271},{"c":17.8,"h":17.84,"l":17.8,"n":5,"o":17.84,"t":"2026-10-21T16:00:00Z","v":203,"vw":17.82},{"c":17.775,"h":17.8055,"l":17.775,"n":28,"o":17.8055,"t":"2026-10-21T16:30:00Z","v":904,"vw":17.795401},{"c":17.815,"h":17.815,"l":17.815,"n":2,"o":17.815,"t":"2026-10-21T17:15:00Z","v":105,"vw":17.815},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-21T17:30:00Z","v":100,"vw":17.81},{"c":17.84,"h":17.84,"l":17.839,"n":3,"o":17.839,"t":"2026-10-21T18:15:00Z","v":4202,"vw":17.83919},{"c":17.82,"h":17.82,"l":17.82,"n":3,"o":17.82,"t":"2026-10-21T18:30:00Z","v":272,"vw":17.82},{"c":17.84,"h":17.85,"l":17.84,"n":15,"o":17.84,"t":"2026-10-21T19:00:00Z","v":9894,"vw":17.840203},{"c":17.89,"h":17.895,"l":17.89,"n":9,"o":17.895,"t":"2026-10-21T19:45:00Z","v":557,"vw":17.893488},{"c":17.81,"h":17.81,"l":17.81,"n":7,"o":17.81,"t":"2026-10-21T20:00:00Z","v":229,"vw":17.81},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-10-21T21:30:00Z","v":1315,"vw":17.9},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-21T22:00:00Z","v":1605,"vw":18.25},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-21T23:30:00Z","v":219,"vw":18.45},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-22T11:15:00Z","v":249,"vw":18.38},{"c":18.79,"h":18.79,"l":18.49,"n":12,"o":18.49,"t":"2026-10-22T12:15:00Z","v":2000,"vw":18.682159}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.175,"strike":21.89891993529649,"iv":0.46332168764496445,"gamma":0.09995018719400625,"theta":-0.009880582050172986,"vega":0.012358768010176574,"rho":0.0020281954103921335,"breakevenPct":17.47695548321709},{"delta":0.2,"premium":0.1930531085736815,"strike":20.63893782852637,"iv":0.3467483063544262,"gamma":0.15462453376875948,"theta":-0.009053074390667453,"vega":0.014769991097953454,"rho":0.0027156005702599242,"breakevenPct":10.867434470995494},{"delta":0.25,"premium":0.2238378908676807,"strike":20.023242182646385,"iv":0.2941074289278394,"gamma":0.20321040370307858,"theta":-0.009019608108699237,"vega":0.016912944425668427,"rho":0.0033987703918128736,"breakevenPct":7.75455068394928},{"delta":0.3,"premium":0.1700331144489189,"strike":19.56026491559135,"iv":0.1977881775169673,"gamma":0.5158296863174845,"theta":-0.006547761460782614,"vega":0.018227806876848558,"rho":0.003950144872971883,"breakevenPct":5.00424709973535},{"delta":0.35,"premium":0.11290985633397693,"strike":19.103278850671817,"iv":0.09975540629595,"gamma":0.8388071036767955,"theta":-0.003980256190976242,"vega":0.019510182996874206,"rho":0.004496348971031671,"breakevenPct":2.2681676796476564}],"put":[{"delta":0.15,"premium":0.3102143520873506,"strike":15.681714816698804,"iv":0.6858373032635487,"gamma":0.06373360024114834,"theta":-0.01397156340115052,"vega":0.012334138471030598,"rho":-0.0025864482385245984,"breakevenPct":18.19318539323334},{"delta":0.2,"premium":0.47291336695496217,"strike":16.28920792224697,"iv":0.6955803262556253,"gamma":0.07423556149604629,"theta":-0.01709239436753299,"vega":0.014667085283969077,"rho":-0.003486133041319032,"breakevenPct":15.826000237935023},{"delta":0.25,"premium":0.6668072264190429,"strike":16.745428768044807,"iv":0.7367354441916809,"gamma":0.08011774282079194,"theta":-0.020627442912120285,"vega":0.016677941969483148,"rho":-0.004406517125444845,"breakevenPct":14.429901321842651},{"delta":0.3,"premium":0.9483333333333333,"strike":17.216666666666665,"iv":0.80234,"gamma":0.08162333333333334,"theta":-0.024701666666666667,"vega":0.01832,"rho":-0.005391331505692404,"breakevenPct":13.420259003015778},{"delta":0.35,"premium":1.3404901960784312,"strike":17.70686274509804,"iv":0.8988105882352941,"gamma":0.07760372549019609,"theta":-0.02945656862745098,"vega":0.019496470588235292,"rho":-0.0064574854905461495,"breakevenPct":12.898496279831775},{"delta":0.4,"premium":1.8367187500000002,"strike":18.299107142857142,"iv":1.0064808035714286,"gamma":0.07256785714285714,"theta":-0.034423660714285716,"vega":0.020409375,"rho":-0.007605905702923397,"breakevenPct":12.387501900707056},{"delta":0.45,"premium":2.5041493775933614,"strike":19.060165975103736,"iv":1.1320713692946058,"gamma":0.0659908713692946,"theta":-0.039718879668049795,"vega":0.020912033195020746,"rho":-0.008889936188009259,"breakevenPct":11.889214489034726},{"delta":0.5,"premium":3.478304597701149,"strike":20.135057471264368,"iv":1.2831459770114941,"gamma":0.05877614942528736,"theta":-0.045334770114942524,"vega":0.0211,"rho":-0.010421434193417244,"breakevenPct":11.353098065123907},{"delta":0.55,"premium":5.1223140495867785,"strike":21.82231404958678,"iv":1.521613223140496,"gamma":0.049141735537190076,"theta":-0.05334710743801653,"vega":0.020935537190082645,"rho":-0.012489930664659355,"breakevenPct":11.122937732836615},{"delta":0.6,"premium":8.271951344389015,"strike":24.971951344389012,"iv":1.8969898801341805,"gamma":0.03824531260496324,"theta":-0.06415257671680241,"vega":0.02057476563920028,"rho":-0.015792175370780336,"breakevenPct":11.122937732836615}]},"raw":{"call":[{"delta":0.15,"premium":0.175,"strike":21.89891993529649,"iv":0.46332168764496445,"gamma":0.09995018719400625,"theta":-0.009880582050172986,"vega":0.012358768010176574,"rho":0.0020281954103921335,"breakevenPct":17.47695548321709},{"delta":0.2,"premium":0.1930531085736815,"strike":20.63893782852637,"iv":0.3467483063544262,"gamma":0.15462453376875948,"theta":-0.009053074390667453,"vega":0.014769991097953454,"rho":0.0027156005702599242,"breakevenPct":10.867434470995494},{"delta":0.25,"premium":0.2238378908676807,"strike":20.023242182646385,"iv":0.2941074289278394,"gamma":0.20321040370307858,"theta":-0.009019608108699237,"vega":0.016912944425668427,"rho":0.0033987703918128736,"breakevenPct":7.75455068394928},{"delta":0.3,"premium":0.1700331144489189,"strike":19.56026491559135,"iv":0.1977881775169673,"gamma":0.5158296863174845,"theta":-0.006547761460782614,"vega":0.018227806876848558,"rho":0.003950144872971883,"breakevenPct":5.00424709973535},{"delta":0.35,"premium":0.11290985633397693,"strike":19.103278850671817,"iv":0.09975540629595,"gamma":0.8388071036767955,"theta":-0.003980256190976242,"vega":0.019510182996874206,"rho":0.004496348971031671,"breakevenPct":2.2681676796476564}],"put":[{"delta":0.15,"premium":0.3102143520873506,"strike":15.681714816698804,"iv":0.6858373032635487,"gamma":0.06373360024114834,"theta":-0.01397156340115052,"vega":0.012334138471030598,"rho":-0.0025864482385245984,"breakevenPct":18.19318539323334},{"delta":0.2,"premium":0.47291336695496217,"strike":16.28920792224697,"iv":0.6955803262556253,"gamma":0.07423556149604629,"theta":-0.01709239436753299,"vega":0.014667085283969077,"rho":-0.003486133041319032,"breakevenPct":15.826000237935023},{"delta":0.25,"premium":0.6668072264190429,"strike":16.745428768044807,"iv":0.7367354441916809,"gamma":0.08011774282079194,"theta":-0.020627442912120285,"vega":0.016677941969483148,"rho":-0.004406517125444845,"breakevenPct":14.429901321842651},{"delta":0.3,"premium":0.9483333333333333,"strike":17.216666666666665,"iv":0.80234,"gamma":0.08162333333333334,"theta":-0.024701666666666667,"vega":0.01832,"rho":-0.005391331505692404,"breakevenPct":13.420259003015778},{"delta":0.35,"premium":1.3404901960784312,"strike":17.70686274509804,"iv":0.8988105882352941,"gamma":0.07760372549019609,"theta":-0.02945656862745098,"vega":0.019496470588235292,"rho":-0.0064574854905461495,"breakevenPct":12.898496279831775},{"delta":0.4,"premium":1.8367187500000002,"strike":18.299107142857142,"iv":1.0064808035714286,"gamma":0.07256785714285714,"theta":-0.034423660714285716,"vega":0.020409375,"rho":-0.007605905702923397,"breakevenPct":12.387501900707056},{"delta":0.45,"premium":2.5041493775933614,"strike":19.060165975103736,"iv":1.1320713692946058,"gamma":0.0659908713692946,"theta":-0.039718879668049795,"vega":0.020912033195020746,"rho":-0.008889936188009259,"breakevenPct":11.889214489034726},{"delta":0.5,"premium":3.478304597701149,"strike":20.135057471264368,"iv":1.2831459770114941,"gamma":0.05877614942528736,"theta":-0.045334770114942524,"vega":0.0211,"rho":-0.010421434193417244,"breakevenPct":11.353098065123907},{"delta":0.55,"premium":5.1223140495867785,"strike":21.82231404958678,"iv":1.521613223140496,"gamma":0.049141735537190076,"theta":-0.05334710743801653,"vega":0.020935537190082645,"rho":-0.012489930664659355,"breakevenPct":11.122937732836615},{"delta":0.6,"premium":8.271951344389015,"strike":24.971951344389012,"iv":1.8969898801341805,"gamma":0.03824531260496324,"theta":-0.06415257671680241,"vega":0.02057476563920028,"rho":-0.015792175370780336,"breakevenPct":11.122937732836615}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}