{"symbol":"CVNY","url":"https://intraalpha.com/companies/CVNY","capturedAt":"2026-10-23T17:55:11.358Z","state":"partial","quote":{"symbol":"CVNY","last_price":16.075,"prev_close":16.01,"regular_close":16.075,"change":0.065,"change_pct":0.406,"regular_change":0.065,"regular_change_pct":0.406,"extended_change":0,"extended_change_pct":0,"bid":16.03,"ask":16.14,"bid_size":100,"ask_size":100,"volume":7219,"vwap":15.898408,"open":15.87,"high":16.1,"low":15.63,"close":16.075,"trade_count":276,"last_trade_at":"2026-10-23T17:07:21.268834789Z","last_quote_at":"2026-10-23T17:55:00.006897046Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:55:02.881772295-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19900000,"net_expense_ratio":0.0109,"portfolio_turnover":null,"dividend_yield":0.0345,"inception_date":"2025-01-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:55:10.499419+00:00"},"optionObservedAt":null,"bars":[{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T11:25:00Z","v":100,"vw":17},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-16T13:30:00Z","v":109,"vw":16.92},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-16T13:45:00Z","v":101,"vw":17.01},{"c":17.12,"h":17.23,"l":17.12,"n":7,"o":17.23,"t":"2026-10-16T14:00:00Z","v":1703,"vw":17.155294},{"c":17.05,"h":17.05,"l":17.05,"n":9,"o":17.05,"t":"2026-10-16T14:05:00Z","v":775,"vw":17.05},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-16T14:35:00Z","v":351,"vw":16.94},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-16T14:40:00Z","v":301,"vw":17.05},{"c":16.6819,"h":16.745,"l":16.6819,"n":3,"o":16.745,"t":"2026-10-16T15:35:00Z","v":995,"vw":16.729511},{"c":16.52,"h":16.5584,"l":16.52,"n":3,"o":16.53,"t":"2026-10-16T15:55:00Z","v":4650,"vw":16.527518},{"c":16.55,"h":16.58,"l":16.55,"n":4,"o":16.58,"t":"2026-10-16T16:00:00Z","v":1107,"vw":16.552727},{"c":16.634,"h":16.634,"l":16.634,"n":1,"o":16.634,"t":"2026-10-16T16:20:00Z","v":348,"vw":16.634},{"c":16.59,"h":16.59,"l":16.44,"n":7,"o":16.45,"t":"2026-10-16T16:30:00Z","v":1020,"vw":16.518},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-16T17:40:00Z","v":400,"vw":16.49},{"c":16.395,"h":16.395,"l":16.395,"n":1,"o":16.395,"t":"2026-10-16T17:50:00Z","v":1000,"vw":16.395},{"c":16.34,"h":16.34,"l":16.34,"n":8,"o":16.34,"t":"2026-10-16T18:00:00Z","v":251,"vw":16.34},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-16T18:35:00Z","v":100,"vw":16.44},{"c":16.1701,"h":16.205,"l":16.1701,"n":10,"o":16.1884,"t":"2026-10-16T19:20:00Z","v":3862,"vw":16.184681},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-16T19:30:00Z","v":710,"vw":16.19},{"c":16.25,"h":16.25,"l":16.25,"n":10,"o":16.25,"t":"2026-10-19T13:30:00Z","v":162,"vw":16.25},{"c":16.25,"h":16.26,"l":16.25,"n":7,"o":16.26,"t":"2026-10-19T13:50:00Z","v":671,"vw":16.254644},{"c":16.25,"h":16.3,"l":16.25,"n":3,"o":16.3,"t":"2026-10-19T13:55:00Z","v":700,"vw":16.292857},{"c":16.25,"h":16.25,"l":16.2322,"n":2,"o":16.2322,"t":"2026-10-19T14:05:00Z","v":1100,"vw":16.233818},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-19T14:10:00Z","v":300,"vw":16.25},{"c":16.315,"h":16.315,"l":16.28,"n":5,"o":16.28,"t":"2026-10-19T14:15:00Z","v":1221,"vw":16.299342},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-10-19T14:20:00Z","v":208,"vw":16.3},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-19T14:35:00Z","v":202,"vw":16.26},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-19T14:40:00Z","v":100,"vw":16.26},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-19T14:45:00Z","v":800,"vw":16.26},{"c":16.21,"h":16.22,"l":16.2,"n":13,"o":16.22,"t":"2026-10-19T14:55:00Z","v":8828,"vw":16.20091},{"c":16.3301,"h":16.3301,"l":16.27,"n":7,"o":16.28,"t":"2026-10-19T15:10:00Z","v":1014,"vw":16.301052},{"c":16.395,"h":16.395,"l":16.31,"n":2,"o":16.31,"t":"2026-10-19T15:15:00Z","v":500,"vw":16.3525},{"c":16.32,"h":16.405,"l":16.32,"n":2,"o":16.405,"t":"2026-10-19T15:20:00Z","v":400,"vw":16.3625},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-19T15:25:00Z","v":180,"vw":16.3},{"c":16.385,"h":16.385,"l":16.385,"n":3,"o":16.385,"t":"2026-10-19T15:30:00Z","v":170,"vw":16.385},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-19T15:40:00Z","v":174,"vw":16.37},{"c":16.23,"h":16.315,"l":16.23,"n":3,"o":16.2852,"t":"2026-10-19T16:15:00Z","v":2932,"vw":16.251726},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-19T16:25:00Z","v":100,"vw":16.28},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-19T17:55:00Z","v":160,"vw":16.18},{"c":16.1816,"h":16.185,"l":16.1816,"n":2,"o":16.185,"t":"2026-10-19T18:15:00Z","v":200,"vw":16.1833},{"c":16.11,"h":16.1501,"l":16.11,"n":11,"o":16.15,"t":"2026-10-19T18:40:00Z","v":1848,"vw":16.12335},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-19T18:45:00Z","v":100,"vw":16.14},{"c":16.32,"h":16.32,"l":16.23,"n":3,"o":16.23,"t":"2026-10-19T19:15:00Z","v":1120,"vw":16.311743},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-10-19T19:55:00Z","v":600,"vw":16.32},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-20T14:10:00Z","v":113,"vw":16.37},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-20T14:20:00Z","v":280,"vw":16.45},{"c":16.73,"h":16.73,"l":16.73,"n":4,"o":16.73,"t":"2026-10-20T14:30:00Z","v":1000,"vw":16.73},{"c":16.59,"h":16.59,"l":16.58,"n":7,"o":16.59,"t":"2026-10-20T14:35:00Z","v":700,"vw":16.587143},{"c":16.805,"h":16.805,"l":16.7,"n":3,"o":16.7,"t":"2026-10-20T14:50:00Z","v":228,"vw":16.74646},{"c":16.815,"h":16.815,"l":16.815,"n":2,"o":16.815,"t":"2026-10-20T14:55:00Z","v":101,"vw":16.815},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-20T15:00:00Z","v":158,"vw":16.71},{"c":16.745,"h":16.745,"l":16.745,"n":1,"o":16.745,"t":"2026-10-20T15:25:00Z","v":1200,"vw":16.745},{"c":16.695,"h":16.695,"l":16.695,"n":1,"o":16.695,"t":"2026-10-20T15:30:00Z","v":100,"vw":16.695},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-20T16:05:00Z","v":110,"vw":16.63},{"c":16.7146,"h":16.7146,"l":16.7146,"n":1,"o":16.7146,"t":"2026-10-20T17:25:00Z","v":140,"vw":16.7146},{"c":16.675,"h":16.675,"l":16.675,"n":2,"o":16.675,"t":"2026-10-20T17:40:00Z","v":506,"vw":16.675},{"c":16.7499,"h":16.7499,"l":16.7499,"n":1,"o":16.7499,"t":"2026-10-20T18:25:00Z","v":200,"vw":16.7499},{"c":16.65,"h":16.65,"l":16.64,"n":10,"o":16.64,"t":"2026-10-20T19:15:00Z","v":1234,"vw":16.641817},{"c":16.7408,"h":16.7408,"l":16.7408,"n":1,"o":16.7408,"t":"2026-10-20T19:35:00Z","v":210,"vw":16.7408},{"c":16.62,"h":16.625,"l":16.62,"n":5,"o":16.625,"t":"2026-10-20T19:55:00Z","v":954,"vw":16.620578},{"c":16.76,"h":16.87,"l":16.76,"n":20,"o":16.86,"t":"2026-10-21T13:30:00Z","v":2411,"vw":16.822684},{"c":16.84,"h":16.84,"l":16.84,"n":6,"o":16.84,"t":"2026-10-21T13:45:00Z","v":1012,"vw":16.84},{"c":16.65,"h":16.6501,"l":16.6403,"n":13,"o":16.65,"t":"2026-10-21T14:10:00Z","v":1690,"vw":16.648377},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-21T14:35:00Z","v":1000,"vw":16.73},{"c":16.71,"h":16.71,"l":16.71,"n":4,"o":16.71,"t":"2026-10-21T15:30:00Z","v":299,"vw":16.71},{"c":16.735,"h":16.735,"l":16.735,"n":1,"o":16.735,"t":"2026-10-21T15:35:00Z","v":600,"vw":16.735},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-21T16:10:00Z","v":500,"vw":16.77},{"c":16.77,"h":16.83,"l":16.77,"n":2,"o":16.83,"t":"2026-10-21T16:15:00Z","v":400,"vw":16.8},{"c":16.8397,"h":16.8397,"l":16.8397,"n":1,"o":16.8397,"t":"2026-10-21T16:40:00Z","v":990,"vw":16.8397},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-10-21T19:05:00Z","v":115,"vw":16.47},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-21T19:55:00Z","v":205,"vw":16.54},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-22T13:30:00Z","v":200,"vw":16.44},{"c":16.362,"h":16.48,"l":16.362,"n":2,"o":16.48,"t":"2026-10-22T13:35:00Z","v":259,"vw":16.43444},{"c":16.2763,"h":16.2763,"l":16.2763,"n":2,"o":16.2763,"t":"2026-10-22T14:45:00Z","v":130,"vw":16.2763},{"c":16.17,"h":16.17,"l":16.17,"n":3,"o":16.17,"t":"2026-10-22T15:25:00Z","v":114,"vw":16.17},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-22T15:35:00Z","v":120,"vw":16.2},{"c":16.2159,"h":16.2467,"l":16.2159,"n":2,"o":16.2467,"t":"2026-10-22T15:40:00Z","v":1400,"vw":16.2313},{"c":16.26,"h":16.26,"l":16.26,"n":13,"o":16.26,"t":"2026-10-22T15:50:00Z","v":423,"vw":16.26},{"c":16.4006,"h":16.4006,"l":16.29,"n":9,"o":16.31,"t":"2026-10-22T15:55:00Z","v":10341,"vw":16.312094},{"c":16.2802,"h":16.2802,"l":16.2802,"n":1,"o":16.2802,"t":"2026-10-22T16:00:00Z","v":111,"vw":16.2802},{"c":16.335,"h":16.335,"l":16.29,"n":2,"o":16.29,"t":"2026-10-22T16:05:00Z","v":1200,"vw":16.2975},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-22T16:45:00Z","v":2200,"vw":16.28},{"c":16.21,"h":16.2414,"l":16.2,"n":12,"o":16.2,"t":"2026-10-22T17:25:00Z","v":6093,"vw":16.223117},{"c":16.1816,"h":16.1816,"l":16.1816,"n":1,"o":16.1816,"t":"2026-10-22T17:35:00Z","v":100,"vw":16.1816},{"c":16.275,"h":16.275,"l":16.275,"n":1,"o":16.275,"t":"2026-10-22T18:10:00Z","v":115,"vw":16.275},{"c":16.26,"h":16.26,"l":16.26,"n":8,"o":16.26,"t":"2026-10-22T18:35:00Z","v":411,"vw":16.26},{"c":16.27,"h":16.27,"l":16.225,"n":2,"o":16.225,"t":"2026-10-22T18:40:00Z","v":2000,"vw":16.2475},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-22T18:50:00Z","v":150,"vw":16.19},{"c":16.2366,"h":16.2366,"l":16.2366,"n":1,"o":16.2366,"t":"2026-10-22T18:55:00Z","v":5000,"vw":16.2366},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-22T19:15:00Z","v":300,"vw":16.36},{"c":16.29,"h":16.329,"l":16.29,"n":10,"o":16.329,"t":"2026-10-22T19:45:00Z","v":1479,"vw":16.314429},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-22T19:55:00Z","v":435,"vw":16.01},{"c":15.9,"h":15.9,"l":15.86,"n":10,"o":15.87,"t":"2026-10-23T13:30:00Z","v":582,"vw":15.887273},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-10-23T13:35:00Z","v":107,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":6,"o":15.84,"t":"2026-10-23T13:40:00Z","v":107,"vw":15.84},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-23T13:45:00Z","v":102,"vw":15.9},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-23T13:50:00Z","v":100,"vw":16.05},{"c":15.98,"h":16.06,"l":15.98,"n":2,"o":16.06,"t":"2026-10-23T13:55:00Z","v":200,"vw":16.02},{"c":16.04,"h":16.1,"l":16.04,"n":15,"o":16.1,"t":"2026-10-23T14:00:00Z","v":1099,"vw":16.083385},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-23T14:05:00Z","v":414,"vw":15.86},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-23T14:15:00Z","v":210,"vw":15.7},{"c":15.78,"h":15.78,"l":15.63,"n":3,"o":15.63,"t":"2026-10-23T14:20:00Z","v":1160,"vw":15.754138},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-23T14:40:00Z","v":300,"vw":15.85},{"c":15.93,"h":15.93,"l":15.93,"n":4,"o":15.93,"t":"2026-10-23T14:45:00Z","v":122,"vw":15.93},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-23T15:00:00Z","v":102,"vw":15.86},{"c":15.86,"h":15.87,"l":15.86,"n":3,"o":15.87,"t":"2026-10-23T15:45:00Z","v":219,"vw":15.865},{"c":15.945,"h":15.945,"l":15.945,"n":1,"o":15.945,"t":"2026-10-23T15:50:00Z","v":180,"vw":15.945},{"c":16.075,"h":16.075,"l":16.075,"n":1,"o":16.075,"t":"2026-10-23T17:05:00Z","v":200,"vw":16.075}],"history":[{"c":50.002,"h":50.65,"l":50.002,"n":102,"o":50.65,"t":"2025-01-30T05:00:00Z","v":580,"vw":50.5406},{"c":50.592,"h":51.439,"l":50.592,"n":108,"o":50.92,"t":"2025-01-31T05:00:00Z","v":4318,"vw":51.190989},{"c":51.1169,"h":51.25,"l":47.5,"n":117,"o":47.5,"t":"2025-02-03T05:00:00Z","v":7443,"vw":50.167443},{"c":51.7,"h":51.98,"l":51.465,"n":132,"o":51.465,"t":"2025-02-04T05:00:00Z","v":11640,"vw":51.869343},{"c":51.7656,"h":52.05,"l":51.41,"n":132,"o":51.835,"t":"2025-02-05T05:00:00Z","v":1986,"vw":51.727083},{"c":52.9128,"h":52.9128,"l":51.85,"n":77,"o":51.85,"t":"2025-02-06T05:00:00Z","v":2943,"vw":52.0144},{"c":53.5074,"h":53.5074,"l":52.45,"n":54,"o":52.45,"t":"2025-02-07T05:00:00Z","v":2138,"vw":53.027828},{"c":54.1412,"h":54.26,"l":52.44,"n":74,"o":52.44,"t":"2025-02-10T05:00:00Z","v":2321,"vw":53.661044},{"c":54.6004,"h":54.6004,"l":54,"n":60,"o":54,"t":"2025-02-11T05:00:00Z","v":493,"vw":54.135},{"c":53.9762,"h":54.222,"l":53.4,"n":64,"o":53.43,"t":"2025-02-12T05:00:00Z","v":1871,"vw":53.634533},{"c":54.8775,"h":54.8775,"l":53.87,"n":45,"o":54.03,"t":"2025-02-13T05:00:00Z","v":2563,"vw":54.0675},{"c":56.8954,"h":56.8954,"l":55.12,"n":103,"o":55.12,"t":"2025-02-14T05:00:00Z","v":3877,"vw":56.001987},{"c":56.9526,"h":58.1699,"l":56.7801,"n":105,"o":57.58,"t":"2025-02-18T05:00:00Z","v":3001,"vw":57.731486},{"c":56.6,"h":58.0758,"l":56.6,"n":161,"o":57.63,"t":"2025-02-19T05:00:00Z","v":8864,"vw":57.030304},{"c":51.2751,"h":56.15,"l":48.5101,"n":346,"o":56.15,"t":"2025-02-20T05:00:00Z","v":61451,"vw":51.515611},{"c":46.5581,"h":48.64,"l":46.5581,"n":159,"o":48.64,"t":"2025-02-21T05:00:00Z","v":3046,"vw":47.728377},{"c":44.9637,"h":46.4487,"l":43.6,"n":131,"o":46.03,"t":"2025-02-24T05:00:00Z","v":6929,"vw":45.798011},{"c":45.9323,"h":45.9323,"l":44.51,"n":94,"o":45.5,"t":"2025-02-25T05:00:00Z","v":7510,"vw":45.013189},{"c":48.2184,"h":48.6,"l":47.31,"n":60,"o":47.31,"t":"2025-02-26T05:00:00Z","v":4261,"vw":48.121767},{"c":46.4538,"h":48.76,"l":46.45,"n":178,"o":48.58,"t":"2025-02-27T05:00:00Z","v":33942,"vw":47.062185},{"c":48.481,"h":48.481,"l":46.4616,"n":87,"o":46.4616,"t":"2025-02-28T05:00:00Z","v":2643,"vw":47.748453},{"c":45.6897,"h":48.9,"l":45.5,"n":146,"o":48.87,"t":"2025-03-03T05:00:00Z","v":9590,"vw":47.800198},{"c":44.9065,"h":46.18,"l":41.0683,"n":256,"o":44.12,"t":"2025-03-04T05:00:00Z","v":17402,"vw":42.689837},{"c":45.52,"h":46,"l":43.2917,"n":2410,"o":46,"t":"2025-03-05T05:00:00Z","v":224639,"vw":44.600082},{"c":36.1273,"h":40.49,"l":36.1273,"n":881,"o":39.64,"t":"2025-03-06T05:00:00Z","v":76005,"vw":38.284813},{"c":35.4704,"h":35.865,"l":32.5398,"n":966,"o":34.34,"t":"2025-03-07T05:00:00Z","v":86807,"vw":34.133474},{"c":32.1056,"h":34.17,"l":31.25,"n":497,"o":33.38,"t":"2025-03-10T04:00:00Z","v":48314,"vw":32.424284},{"c":32.37,"h":32.9,"l":31.5899,"n":284,"o":32.19,"t":"2025-03-11T04:00:00Z","v":16475,"vw":32.257966},{"c":33.653,"h":35.11,"l":33.3,"n":311,"o":34,"t":"2025-03-12T04:00:00Z","v":23712,"vw":33.866085},{"c":31.217,"h":33.6,"l":30.81,"n":362,"o":33.6,"t":"2025-03-13T04:00:00Z","v":14060,"vw":31.495795},{"c":34.14,"h":34.15,"l":32.47,"n":438,"o":32.88,"t":"2025-03-14T04:00:00Z","v":23343,"vw":33.46985},{"c":34.5855,"h":35,"l":33.71,"n":493,"o":34,"t":"2025-03-17T04:00:00Z","v":29350,"vw":34.226028},{"c":31.996,"h":34.27,"l":31.8784,"n":574,"o":34.27,"t":"2025-03-18T04:00:00Z","v":22003,"vw":32.390283},{"c":33.5025,"h":33.6,"l":31.41,"n":521,"o":32,"t":"2025-03-19T04:00:00Z","v":15566,"vw":32.502096},{"c":34.73,"h":35.6554,"l":33.84,"n":569,"o":34.29,"t":"2025-03-20T04:00:00Z","v":48716,"vw":34.754138},{"c":35.3627,"h":35.7399,"l":33.04,"n":409,"o":33.5,"t":"2025-03-21T04:00:00Z","v":22382,"vw":34.602593},{"c":38.75,"h":39.23,"l":36.67,"n":822,"o":36.83,"t":"2025-03-24T04:00:00Z","v":787500,"vw":38.589286},{"c":39.42,"h":39.7228,"l":38.61,"n":497,"o":39.59,"t":"2025-03-25T04:00:00Z","v":34542,"vw":39.322067},{"c":37.33,"h":39.42,"l":36.78,"n":505,"o":39.42,"t":"2025-03-26T04:00:00Z","v":24949,"vw":37.925056},{"c":37.41,"h":38.2487,"l":35.94,"n":593,"o":37.32,"t":"2025-03-27T04:00:00Z","v":39489,"vw":37.210271},{"c":37.3,"h":37.4118,"l":36.06,"n":835,"o":37.3,"t":"2025-03-28T04:00:00Z","v":61653,"vw":36.892128},{"c":37.98,"h":38.409,"l":35.7826,"n":1178,"o":36.4,"t":"2025-03-31T04:00:00Z","v":79039,"vw":37.592117},{"c":38.44,"h":38.5,"l":37.17,"n":832,"o":38.5,"t":"2025-04-01T04:00:00Z","v":66395,"vw":37.924982},{"c":40.05,"h":40.2445,"l":37.7304,"n":2830,"o":38.4,"t":"2025-04-02T04:00:00Z","v":299838,"vw":39.340703},{"c":30.46,"h":34.51,"l":29.625,"n":2034,"o":33.21,"t":"2025-04-03T04:00:00Z","v":116244,"vw":31.965717},{"c":27.34,"h":28.8,"l":26.19,"n":1559,"o":27.64,"t":"2025-04-04T04:00:00Z","v":96288,"vw":27.599801},{"c":28.25,"h":30.5499,"l":24.83,"n":1504,"o":24.83,"t":"2025-04-07T04:00:00Z","v":159380,"vw":27.771354},{"c":29.61,"h":32.27,"l":28.8779,"n":1076,"o":30.22,"t":"2025-04-08T04:00:00Z","v":78037,"vw":30.632955},{"c":34.48,"h":34.755,"l":27.68,"n":764,"o":27.68,"t":"2025-04-09T04:00:00Z","v":46641,"vw":31.474518},{"c":33.64,"h":33.82,"l":31.4142,"n":435,"o":33.82,"t":"2025-04-10T04:00:00Z","v":22004,"vw":33.118454},{"c":34.59,"h":34.59,"l":32.6213,"n":469,"o":33.67,"t":"2025-04-11T04:00:00Z","v":21278,"vw":33.782799},{"c":34.6,"h":35.72,"l":33.5901,"n":737,"o":35.72,"t":"2025-04-14T04:00:00Z","v":32442,"vw":34.264167},{"c":35.9,"h":36.28,"l":35.19,"n":719,"o":35.41,"t":"2025-04-15T04:00:00Z","v":41497,"vw":35.841266},{"c":35.47,"h":35.8054,"l":34.3505,"n":620,"o":35.7,"t":"2025-04-16T04:00:00Z","v":31802,"vw":35.25261},{"c":36.1342,"h":36.61,"l":35.54,"n":437,"o":35.92,"t":"2025-04-17T04:00:00Z","v":21489,"vw":36.270761},{"c":33.89,"h":36.46,"l":33.685,"n":896,"o":36.46,"t":"2025-04-21T04:00:00Z","v":69667,"vw":34.637208},{"c":36.49,"h":37.3,"l":35.18,"n":475,"o":35.18,"t":"2025-04-22T04:00:00Z","v":14758,"vw":36.426735},{"c":37.6678,"h":38.09,"l":36.83,"n":934,"o":37.51,"t":"2025-04-23T04:00:00Z","v":34402,"vw":37.610149},{"c":39.25,"h":39.25,"l":37.65,"n":809,"o":38.48,"t":"2025-04-24T04:00:00Z","v":45422,"vw":38.623109},{"c":39.35,"h":39.47,"l":39.02,"n":2177,"o":39.3,"t":"2025-04-25T04:00:00Z","v":223773,"vw":39.237969},{"c":39.77,"h":40.1712,"l":39.13,"n":2074,"o":39.72,"t":"2025-04-28T04:00:00Z","v":193161,"vw":39.595638},{"c":40.29,"h":40.3496,"l":39.28,"n":2100,"o":39.95,"t":"2025-04-29T04:00:00Z","v":201106,"vw":39.932001},{"c":40.47,"h":40.4897,"l":38.3498,"n":2559,"o":39.4,"t":"2025-04-30T04:00:00Z","v":231369,"vw":39.55592},{"c":38.41,"h":39.158,"l":37.81,"n":1090,"o":38.49,"t":"2025-05-01T04:00:00Z","v":68838,"vw":38.593896},{"c":38.76,"h":39.0599,"l":38.41,"n":1351,"o":38.7,"t":"2025-05-02T04:00:00Z","v":201490,"vw":38.758677},{"c":39.155,"h":39.425,"l":38.33,"n":1642,"o":38.7,"t":"2025-05-05T04:00:00Z","v":270026,"vw":38.966511},{"c":39.15,"h":39.45,"l":38.52,"n":626,"o":38.53,"t":"2025-05-06T04:00:00Z","v":48476,"vw":39.228005},{"c":39.2,"h":39.7,"l":38.97,"n":733,"o":39.18,"t":"2025-05-07T04:00:00Z","v":58937,"vw":39.419436},{"c":43.3899,"h":44.15,"l":41.44,"n":865,"o":41.66,"t":"2025-05-08T04:00:00Z","v":75086,"vw":42.927073},{"c":41.26,"h":43.63,"l":41.26,"n":644,"o":43.12,"t":"2025-05-09T04:00:00Z","v":38714,"vw":42.248534},{"c":42.83,"h":42.92,"l":41.62,"n":493,"o":42.91,"t":"2025-05-12T04:00:00Z","v":23935,"vw":42.365285},{"c":44.1,"h":44.87,"l":42.83,"n":472,"o":42.83,"t":"2025-05-13T04:00:00Z","v":30733,"vw":44.064021},{"c":45.61,"h":46.3001,"l":44.85,"n":391,"o":44.85,"t":"2025-05-14T04:00:00Z","v":17960,"vw":45.816015},{"c":44.76,"h":47.96,"l":44.2171,"n":561,"o":47.96,"t":"2025-05-15T04:00:00Z","v":25178,"vw":44.792787},{"c":45.2284,"h":45.8699,"l":44.4677,"n":365,"o":45.74,"t":"2025-05-16T04:00:00Z","v":16188,"vw":45.093085},{"c":45.85,"h":45.975,"l":44.51,"n":562,"o":45.23,"t":"2025-05-19T04:00:00Z","v":130808,"vw":45.733284},{"c":45.86,"h":45.92,"l":44.73,"n":464,"o":45.64,"t":"2025-05-20T04:00:00Z","v":17416,"vw":45.349928},{"c":44.52,"h":45.25,"l":44.32,"n":780,"o":44.51,"t":"2025-05-21T04:00:00Z","v":24833,"vw":44.76307},{"c":46.04,"h":46.04,"l":44.5636,"n":616,"o":44.5636,"t":"2025-05-22T04:00:00Z","v":29084,"vw":45.5457},{"c":46.38,"h":46.64,"l":45.25,"n":840,"o":45.4,"t":"2025-05-23T04:00:00Z","v":55702,"vw":46.306707},{"c":47.46,"h":47.46,"l":46.5,"n":1775,"o":47.37,"t":"2025-05-27T04:00:00Z","v":152148,"vw":47.157775},{"c":48.16,"h":48.3199,"l":47.56,"n":5644,"o":47.92,"t":"2025-05-28T04:00:00Z","v":577847,"vw":48.010569},{"c":43.22,"h":43.8251,"l":43,"n":1867,"o":43.73,"t":"2025-05-29T04:00:00Z","v":117178,"vw":43.339671},{"c":43.75,"h":44,"l":42.98,"n":1382,"o":42.98,"t":"2025-05-30T04:00:00Z","v":141832,"vw":43.560221},{"c":44.23,"h":44.5977,"l":42.9754,"n":1727,"o":43.63,"t":"2025-06-02T04:00:00Z","v":148400,"vw":43.802032},{"c":45.18,"h":45.44,"l":44.61,"n":1353,"o":44.76,"t":"2025-06-03T04:00:00Z","v":123721,"vw":44.950387},{"c":45.95,"h":46,"l":44.88,"n":1178,"o":45.05,"t":"2025-06-04T04:00:00Z","v":88902,"vw":45.435032},{"c":45.63,"h":46.3,"l":45.28,"n":818,"o":46.05,"t":"2025-06-05T04:00:00Z","v":54313,"vw":45.812172},{"c":45.45,"h":46.55,"l":45.31,"n":897,"o":46.49,"t":"2025-06-06T04:00:00Z","v":46648,"vw":45.929338},{"c":45.43,"h":45.88,"l":44.2,"n":1144,"o":45,"t":"2025-06-09T04:00:00Z","v":60635,"vw":44.868286},{"c":45.3,"h":46.5,"l":44.6,"n":838,"o":46.5,"t":"2025-06-10T04:00:00Z","v":33863,"vw":45.270478},{"c":45.77,"h":45.915,"l":44.92,"n":656,"o":45.73,"t":"2025-06-11T04:00:00Z","v":36223,"vw":45.400704},{"c":43.21,"h":45.45,"l":43.09,"n":1749,"o":45.38,"t":"2025-06-12T04:00:00Z","v":79566,"vw":43.941654},{"c":40.49,"h":42.28,"l":40.23,"n":2387,"o":41.52,"t":"2025-06-13T04:00:00Z","v":111523,"vw":40.815221},{"c":39.56,"h":41.58,"l":38.86,"n":2431,"o":41.58,"t":"2025-06-16T04:00:00Z","v":100415,"vw":39.743668},{"c":40.2,"h":40.27,"l":39.39,"n":915,"o":39.54,"t":"2025-06-17T04:00:00Z","v":41071,"vw":39.869105},{"c":41.74,"h":41.74,"l":39.8,"n":901,"o":39.9,"t":"2025-06-18T04:00:00Z","v":51690,"vw":40.979222},{"c":42.7,"h":43.0199,"l":41.68,"n":1410,"o":42.23,"t":"2025-06-20T04:00:00Z","v":111618,"vw":42.315532},{"c":42.8,"h":43.305,"l":41.81,"n":2762,"o":42.67,"t":"2025-06-23T04:00:00Z","v":295405,"vw":42.747631},{"c":43.51,"h":44.5,"l":43.13,"n":2469,"o":44.5,"t":"2025-06-24T04:00:00Z","v":224945,"vw":43.459098},{"c":42.65,"h":43.59,"l":42.0126,"n":3182,"o":43.51,"t":"2025-06-25T04:00:00Z","v":299095,"vw":42.811916},{"c":39.55,"h":40.9797,"l":39.51,"n":2458,"o":40.71,"t":"2025-06-26T04:00:00Z","v":133616,"vw":40.134213},{"c":40.78,"h":41.2,"l":39.58,"n":1694,"o":39.58,"t":"2025-06-27T04:00:00Z","v":142890,"vw":40.511725},{"c":42.48,"h":42.67,"l":41.1,"n":1914,"o":41.1,"t":"2025-06-30T04:00:00Z","v":204251,"vw":42.036796},{"c":42.65,"h":43.23,"l":42.14,"n":1413,"o":42.22,"t":"2025-07-01T04:00:00Z","v":121913,"vw":42.798676},{"c":43.17,"h":43.67,"l":42.61,"n":933,"o":42.61,"t":"2025-07-02T04:00:00Z","v":81439,"vw":43.277211},{"c":43.64,"h":43.8,"l":42.85,"n":588,"o":42.85,"t":"2025-07-03T04:00:00Z","v":49648,"vw":43.525636},{"c":44.65,"h":44.75,"l":43.5448,"n":1075,"o":43.67,"t":"2025-07-07T04:00:00Z","v":66193,"vw":44.296818},{"c":43.49,"h":45.25,"l":43.01,"n":840,"o":44.74,"t":"2025-07-08T04:00:00Z","v":49101,"vw":43.899355},{"c":44.1,"h":44.255,"l":43.11,"n":514,"o":43.71,"t":"2025-07-09T04:00:00Z","v":18253,"vw":43.697945},{"c":43.33,"h":44.65,"l":43.33,"n":562,"o":44.18,"t":"2025-07-10T04:00:00Z","v":28511,"vw":43.939736},{"c":43.11,"h":44.17,"l":43.05,"n":531,"o":43.07,"t":"2025-07-11T04:00:00Z","v":35022,"vw":43.643336},{"c":43.59,"h":44.47,"l":43.27,"n":632,"o":43.31,"t":"2025-07-14T04:00:00Z","v":45652,"vw":43.625238},{"c":43.99,"h":43.99,"l":42.72,"n":620,"o":43.59,"t":"2025-07-15T04:00:00Z","v":36898,"vw":43.319206},{"c":44.53,"h":44.85,"l":43.84,"n":524,"o":43.84,"t":"2025-07-16T04:00:00Z","v":46738,"vw":44.311373},{"c":43.95,"h":45.017,"l":43.6401,"n":666,"o":44.53,"t":"2025-07-17T04:00:00Z","v":37776,"vw":44.250527},{"c":43.82,"h":44.3817,"l":42.75,"n":1200,"o":44.02,"t":"2025-07-18T04:00:00Z","v":74070,"vw":43.229536},{"c":43.46,"h":44.2,"l":43.14,"n":1477,"o":44.2,"t":"2025-07-21T04:00:00Z","v":108828,"vw":43.497027},{"c":43.46,"h":43.69,"l":42.124147,"n":1043,"o":43.46,"t":"2025-07-22T04:00:00Z","v":51756,"vw":43.149793},{"c":43.37,"h":43.6,"l":42.38,"n":1563,"o":42.79,"t":"2025-07-23T04:00:00Z","v":95901,"vw":42.863175},{"c":39.79,"h":41.33,"l":39.75,"n":1510,"o":41.08,"t":"2025-07-24T04:00:00Z","v":59162,"vw":40.551245},{"c":40.7,"h":41.05,"l":40.01,"n":979,"o":40.4,"t":"2025-07-25T04:00:00Z","v":267133,"vw":40.514735},{"c":40.72,"h":41.17,"l":40.44,"n":728,"o":40.44,"t":"2025-07-28T04:00:00Z","v":60239,"vw":40.822003},{"c":40.7259,"h":41.5,"l":39.9,"n":581,"o":40.88,"t":"2025-07-29T04:00:00Z","v":30127,"vw":40.642202},{"c":40.59,"h":41.26,"l":40.0201,"n":965,"o":40.8,"t":"2025-07-30T04:00:00Z","v":95154,"vw":40.68725},{"c":45.74,"h":47.18,"l":43.48,"n":2062,"o":43.48,"t":"2025-07-31T04:00:00Z","v":248841,"vw":46.208765},{"c":43.82,"h":45.16,"l":43.26,"n":781,"o":44.81,"t":"2025-08-01T04:00:00Z","v":45501,"vw":44.051352},{"c":42.87,"h":44,"l":42.05,"n":866,"o":43.69,"t":"2025-08-04T04:00:00Z","v":44790,"vw":43.031817},{"c":41.82,"h":43.785,"l":41.1954,"n":573,"o":43.09,"t":"2025-08-05T04:00:00Z","v":45663,"vw":43.035662},{"c":42.29,"h":42.4,"l":41.1583,"n":391,"o":41.83,"t":"2025-08-06T04:00:00Z","v":15354,"vw":41.660341},{"c":42.6,"h":43.33,"l":41.99,"n":388,"o":43.33,"t":"2025-08-07T04:00:00Z","v":10827,"vw":42.547397},{"c":41.57,"h":42.28,"l":40.77,"n":650,"o":42.28,"t":"2025-08-08T04:00:00Z","v":29102,"vw":41.216387},{"c":41.19,"h":41.74,"l":40.6729,"n":633,"o":41.74,"t":"2025-08-11T04:00:00Z","v":32005,"vw":41.067368},{"c":41.16,"h":42.2157,"l":40.3,"n":614,"o":41.73,"t":"2025-08-12T04:00:00Z","v":28476,"vw":41.061391},{"c":41.9,"h":41.9689,"l":41.01,"n":419,"o":41.77,"t":"2025-08-13T04:00:00Z","v":18688,"vw":41.586334},{"c":40.91,"h":41.7291,"l":40.88,"n":394,"o":41.7,"t":"2025-08-14T04:00:00Z","v":12374,"vw":41.208688},{"c":41.82,"h":41.8976,"l":40.765,"n":522,"o":41.49,"t":"2025-08-15T04:00:00Z","v":15883,"vw":41.625026},{"c":42.65,"h":43.15,"l":42.01,"n":849,"o":42.15,"t":"2025-08-18T04:00:00Z","v":128928,"vw":42.750662},{"c":41.54,"h":42.94,"l":41.2328,"n":771,"o":42.83,"t":"2025-08-19T04:00:00Z","v":32900,"vw":41.894128},{"c":41,"h":41.24,"l":38.7,"n":2290,"o":39.64,"t":"2025-08-20T04:00:00Z","v":155147,"vw":40.24141},{"c":38.33,"h":38.72,"l":37.64,"n":872,"o":37.65,"t":"2025-08-21T04:00:00Z","v":54847,"vw":38.29894},{"c":40.12,"h":40.45,"l":37.95,"n":1048,"o":37.95,"t":"2025-08-22T04:00:00Z","v":104756,"vw":39.500755},{"c":40.36,"h":40.89,"l":39.68,"n":641,"o":39.88,"t":"2025-08-25T04:00:00Z","v":55333,"vw":40.155066},{"c":41.27,"h":41.27,"l":40.0802,"n":509,"o":40.31,"t":"2025-08-26T04:00:00Z","v":29092,"vw":40.723624},{"c":41,"h":41.4318,"l":41,"n":391,"o":41.14,"t":"2025-08-27T04:00:00Z","v":19963,"vw":41.20124},{"c":41.68,"h":41.8,"l":41.15,"n":279,"o":41.15,"t":"2025-08-28T04:00:00Z","v":8449,"vw":41.607541},{"c":41.6,"h":42,"l":40.99,"n":375,"o":42,"t":"2025-08-29T04:00:00Z","v":19997,"vw":41.249626},{"c":41.09,"h":41.213,"l":39.965,"n":649,"o":40.8,"t":"2025-09-02T04:00:00Z","v":25770,"vw":40.827159},{"c":40.73,"h":41.49,"l":40.42,"n":389,"o":41.22,"t":"2025-09-03T04:00:00Z","v":15275,"vw":41.092688},{"c":41.35,"h":41.58,"l":40.2598,"n":451,"o":40.44,"t":"2025-09-04T04:00:00Z","v":21703,"vw":40.92551},{"c":41.35,"h":42.19,"l":40.3,"n":537,"o":41.05,"t":"2025-09-05T04:00:00Z","v":17543,"vw":40.907394},{"c":41.7,"h":42.065,"l":41.13,"n":375,"o":41.54,"t":"2025-09-08T04:00:00Z","v":10788,"vw":41.63159},{"c":41.7,"h":41.9,"l":41.4,"n":351,"o":41.7,"t":"2025-09-09T04:00:00Z","v":13760,"vw":41.521622},{"c":41.03,"h":42.3,"l":40.7528,"n":550,"o":42.29,"t":"2025-09-10T04:00:00Z","v":31124,"vw":41.553279},{"c":40.2,"h":41.45,"l":40,"n":715,"o":41.45,"t":"2025-09-11T04:00:00Z","v":21058,"vw":40.314501},{"c":40.99,"h":41.62,"l":39.75,"n":773,"o":40.18,"t":"2025-09-12T04:00:00Z","v":41526,"vw":40.621449},{"c":41.29,"h":41.59,"l":40.7359,"n":1074,"o":41.19,"t":"2025-09-15T04:00:00Z","v":76949,"vw":41.144154},{"c":41.23,"h":41.45,"l":40.7,"n":906,"o":41.45,"t":"2025-09-16T04:00:00Z","v":53551,"vw":41.022134},{"c":42.32,"h":42.52,"l":41.3,"n":1302,"o":41.4,"t":"2025-09-17T04:00:00Z","v":131672,"vw":41.857954},{"c":40.15,"h":41.85,"l":40.13,"n":971,"o":41,"t":"2025-09-18T04:00:00Z","v":84769,"vw":40.965311},{"c":41.47,"h":41.59,"l":39.84,"n":1164,"o":39.84,"t":"2025-09-19T04:00:00Z","v":112249,"vw":40.944705},{"c":41.34,"h":41.55,"l":40.9,"n":582,"o":41.44,"t":"2025-09-22T04:00:00Z","v":55871,"vw":41.322961},{"c":40.33,"h":41.7562,"l":40.33,"n":508,"o":41.45,"t":"2025-09-23T04:00:00Z","v":23433,"vw":41.054361},{"c":40.04,"h":40.6699,"l":39.75,"n":524,"o":40.29,"t":"2025-09-24T04:00:00Z","v":38729,"vw":40.070405},{"c":39.78,"h":40.4857,"l":38.5,"n":652,"o":39.33,"t":"2025-09-25T04:00:00Z","v":35534,"vw":39.332373},{"c":39.68,"h":39.902,"l":39,"n":490,"o":39.62,"t":"2025-09-26T04:00:00Z","v":16981,"vw":39.357132},{"c":41.79,"h":41.83,"l":39.92,"n":619,"o":39.92,"t":"2025-09-29T04:00:00Z","v":35167,"vw":41.312717},{"c":40.29,"h":42,"l":40.05,"n":498,"o":41.36,"t":"2025-09-30T04:00:00Z","v":14827,"vw":40.581868},{"c":41.95,"h":42.3353,"l":40.61,"n":540,"o":41.22,"t":"2025-10-01T04:00:00Z","v":35805,"vw":41.483828},{"c":41.87,"h":42.4,"l":41.69,"n":311,"o":42.4,"t":"2025-10-02T04:00:00Z","v":14399,"vw":41.933495},{"c":40.3408,"h":42.18,"l":40.02,"n":622,"o":42.18,"t":"2025-10-03T04:00:00Z","v":34704,"vw":40.607939},{"c":39.69,"h":40.84,"l":39.4772,"n":881,"o":40.84,"t":"2025-10-06T04:00:00Z","v":45341,"vw":39.887756},{"c":39.89,"h":40.25,"l":39,"n":496,"o":39.7,"t":"2025-10-07T04:00:00Z","v":23083,"vw":39.779468},{"c":38.98,"h":40.1,"l":38.882,"n":849,"o":40.04,"t":"2025-10-08T04:00:00Z","v":31085,"vw":39.198409},{"c":38.9,"h":39.15,"l":37.5,"n":831,"o":39.15,"t":"2025-10-09T04:00:00Z","v":31417,"vw":38.220195},{"c":35.86,"h":38.985,"l":35.41,"n":1442,"o":38.5,"t":"2025-10-10T04:00:00Z","v":57753,"vw":37.137154},{"c":36.8,"h":37.06,"l":35.86,"n":872,"o":36.76,"t":"2025-10-13T04:00:00Z","v":38676,"vw":36.389233},{"c":37.54,"h":37.76,"l":35.38,"n":738,"o":35.5,"t":"2025-10-14T04:00:00Z","v":43595,"vw":36.634823},{"c":38.43,"h":38.79,"l":37.81,"n":1053,"o":38.5,"t":"2025-10-15T04:00:00Z","v":105927,"vw":38.503175},{"c":36.16,"h":37.5056,"l":35.87,"n":634,"o":36.54,"t":"2025-10-16T04:00:00Z","v":39544,"vw":37.009651},{"c":35.14,"h":36.41,"l":34.155,"n":1029,"o":35.97,"t":"2025-10-17T04:00:00Z","v":48273,"vw":35.063119},{"c":35.49,"h":35.62,"l":34.2115,"n":1002,"o":35.36,"t":"2025-10-20T04:00:00Z","v":100585,"vw":34.817736},{"c":36.85,"h":37.29,"l":36.02,"n":529,"o":36.02,"t":"2025-10-21T04:00:00Z","v":24278,"vw":36.543167},{"c":34.46,"h":37.18,"l":32.825,"n":960,"o":37.18,"t":"2025-10-22T04:00:00Z","v":36884,"vw":33.974041},{"c":35.59,"h":35.59,"l":32.86,"n":513,"o":32.86,"t":"2025-10-23T04:00:00Z","v":24211,"vw":34.22698},{"c":36.51,"h":36.69,"l":35.4,"n":674,"o":35.4,"t":"2025-10-24T04:00:00Z","v":68490,"vw":36.161655},{"c":36.4,"h":37.3762,"l":36.3,"n":607,"o":36.46,"t":"2025-10-27T04:00:00Z","v":193547,"vw":36.511934},{"c":37.23,"h":38.22,"l":37.12,"n":491,"o":37.76,"t":"2025-10-28T04:00:00Z","v":43277,"vw":37.739263},{"c":36.9395,"h":37.9,"l":36.32,"n":804,"o":37.56,"t":"2025-10-29T04:00:00Z","v":64062,"vw":37.017697},{"c":31.86,"h":33.8634,"l":31.65,"n":1421,"o":32.93,"t":"2025-10-30T04:00:00Z","v":67711,"vw":32.519303},{"c":31.98,"h":32.282,"l":31.419,"n":1101,"o":32.11,"t":"2025-10-31T04:00:00Z","v":51505,"vw":31.794693},{"c":33.87,"h":34.13,"l":31.93,"n":696,"o":32.13,"t":"2025-11-03T05:00:00Z","v":34610,"vw":33.040396},{"c":32.4479,"h":33.54,"l":32.415,"n":511,"o":33.03,"t":"2025-11-04T05:00:00Z","v":27526,"vw":33.128017},{"c":32.45,"h":33.6533,"l":32.43,"n":464,"o":32.45,"t":"2025-11-05T05:00:00Z","v":19723,"vw":32.98791},{"c":30.45,"h":32.2799,"l":30.21,"n":707,"o":32.05,"t":"2025-11-06T05:00:00Z","v":45551,"vw":31.009144},{"c":31.55,"h":31.77,"l":29.55,"n":572,"o":29.55,"t":"2025-11-07T05:00:00Z","v":24494,"vw":30.468987},{"c":32.89,"h":33.3,"l":31.82,"n":437,"o":31.82,"t":"2025-11-10T05:00:00Z","v":26755,"vw":32.575867},{"c":33.45,"h":33.52,"l":32.7865,"n":297,"o":33.18,"t":"2025-11-11T05:00:00Z","v":18272,"vw":33.350007},{"c":33.3,"h":34.84,"l":33.3,"n":443,"o":33.7974,"t":"2025-11-12T05:00:00Z","v":17269,"vw":34.041868},{"c":32.39,"h":32.6701,"l":32.03,"n":467,"o":32.48,"t":"2025-11-13T05:00:00Z","v":31246,"vw":32.211522},{"c":32.2,"h":33.1965,"l":31.02,"n":558,"o":31.29,"t":"2025-11-14T05:00:00Z","v":25788,"vw":32.392818},{"c":32.46,"h":33.465,"l":31.75,"n":525,"o":31.75,"t":"2025-11-17T05:00:00Z","v":27017,"vw":32.529294},{"c":32.03,"h":32.82,"l":31.45,"n":341,"o":31.81,"t":"2025-11-18T05:00:00Z","v":12557,"vw":32.05754},{"c":33.1,"h":33.3271,"l":32.45,"n":395,"o":32.81,"t":"2025-11-19T05:00:00Z","v":21942,"vw":32.999589},{"c":31.54,"h":33.36,"l":31,"n":567,"o":33.36,"t":"2025-11-20T05:00:00Z","v":48392,"vw":31.693359},{"c":30.99,"h":32.34,"l":30.68,"n":673,"o":31.41,"t":"2025-11-21T05:00:00Z","v":50550,"vw":31.341552},{"c":32.76,"h":33.08,"l":31.5,"n":399,"o":31.5,"t":"2025-11-24T05:00:00Z","v":94113,"vw":32.664152},{"c":34.312,"h":34.38,"l":32.68,"n":362,"o":32.68,"t":"2025-11-25T05:00:00Z","v":21711,"vw":33.499646},{"c":35,"h":35.4042,"l":34.58,"n":358,"o":34.88,"t":"2025-11-26T05:00:00Z","v":22644,"vw":34.928906},{"c":35.7,"h":35.8425,"l":34.4553,"n":291,"o":34.52,"t":"2025-11-28T05:00:00Z","v":17098,"vw":35.322641},{"c":35.95,"h":36.45,"l":35.28,"n":518,"o":35.28,"t":"2025-12-01T05:00:00Z","v":40045,"vw":36.064253},{"c":36.66,"h":37.37,"l":35.74,"n":403,"o":35.96,"t":"2025-12-02T05:00:00Z","v":27491,"vw":37.016443},{"c":37.4,"h":38.2,"l":36.16,"n":698,"o":36.16,"t":"2025-12-03T05:00:00Z","v":53489,"vw":37.722938},{"c":36.9146,"h":37.5,"l":36.01,"n":357,"o":37.5,"t":"2025-12-04T05:00:00Z","v":18501,"vw":36.635681},{"c":37.18,"h":37.6,"l":36.75,"n":668,"o":37.16,"t":"2025-12-05T05:00:00Z","v":46632,"vw":37.198558},{"c":40.71,"h":41.69,"l":38.8,"n":1038,"o":40,"t":"2025-12-08T05:00:00Z","v":83264,"vw":40.614979},{"c":41.73,"h":41.77,"l":40.06,"n":658,"o":40.52,"t":"2025-12-09T05:00:00Z","v":60165,"vw":41.30089},{"c":42.67,"h":43.18,"l":41.3734,"n":1549,"o":41.66,"t":"2025-12-10T05:00:00Z","v":180638,"vw":42.256487},{"c":42.25,"h":42.25,"l":41.01,"n":729,"o":42,"t":"2025-12-11T05:00:00Z","v":72202,"vw":41.755062},{"c":40.86,"h":42.78,"l":40.64,"n":761,"o":42.22,"t":"2025-12-12T05:00:00Z","v":71850,"vw":42.124446},{"c":40.28,"h":41.74,"l":39.94,"n":864,"o":41.45,"t":"2025-12-15T05:00:00Z","v":74391,"vw":40.963859},{"c":41.12,"h":41.4,"l":40.28,"n":742,"o":40.28,"t":"2025-12-16T05:00:00Z","v":66882,"vw":40.897051},{"c":40.34,"h":41.5187,"l":40.2,"n":2740,"o":41.35,"t":"2025-12-17T05:00:00Z","v":332091,"vw":40.840833},{"c":40.38,"h":40.67,"l":39.08,"n":922,"o":39.08,"t":"2025-12-18T05:00:00Z","v":99534,"vw":39.97216},{"c":39.64,"h":41.2,"l":39.575,"n":1189,"o":40.65,"t":"2025-12-19T05:00:00Z","v":104515,"vw":40.733197},{"c":38.16,"h":39.8699,"l":38.0201,"n":1697,"o":39.73,"t":"2025-12-22T05:00:00Z","v":287586,"vw":38.704064},{"c":38.49,"h":38.72,"l":37.5,"n":975,"o":38.06,"t":"2025-12-23T05:00:00Z","v":85837,"vw":38.2732},{"c":38.92,"h":39,"l":38.361,"n":616,"o":38.47,"t":"2025-12-24T05:00:00Z","v":82269,"vw":38.829614},{"c":38.1,"h":38.775,"l":38,"n":600,"o":38.53,"t":"2025-12-26T05:00:00Z","v":42354,"vw":38.314093},{"c":38.04,"h":38.22,"l":37.6,"n":698,"o":37.9,"t":"2025-12-29T05:00:00Z","v":49138,"vw":37.898257},{"c":37.48,"h":38.02,"l":37.48,"n":595,"o":37.93,"t":"2025-12-30T05:00:00Z","v":29660,"vw":37.794125},{"c":36.87,"h":37.52,"l":36.87,"n":536,"o":37.48,"t":"2025-12-31T05:00:00Z","v":45759,"vw":37.267761},{"c":34.86,"h":36.8,"l":34.16,"n":1032,"o":36.8,"t":"2026-01-02T05:00:00Z","v":97934,"vw":35.235145},{"c":37.06,"h":37.41,"l":34.97,"n":743,"o":35,"t":"2026-01-05T05:00:00Z","v":70173,"vw":36.100349},{"c":38.12,"h":38.12,"l":37.1,"n":372,"o":37.22,"t":"2026-01-06T05:00:00Z","v":17962,"vw":37.560578},{"c":38.85,"h":38.8899,"l":38,"n":421,"o":38,"t":"2026-01-07T05:00:00Z","v":35240,"vw":38.549087},{"c":37.9,"h":38.7382,"l":36.95,"n":367,"o":38.7,"t":"2026-01-08T05:00:00Z","v":29741,"vw":37.663079},{"c":39.11,"h":39.32,"l":37.97,"n":563,"o":37.97,"t":"2026-01-09T05:00:00Z","v":24442,"vw":38.963226},{"c":39.18,"h":39.75,"l":38.69,"n":511,"o":38.69,"t":"2026-01-12T05:00:00Z","v":45843,"vw":39.345946},{"c":39.83,"h":39.89,"l":38.78,"n":417,"o":39.75,"t":"2026-01-13T05:00:00Z","v":30225,"vw":39.340409},{"c":39.2,"h":40,"l":38.5,"n":468,"o":39.5,"t":"2026-01-14T05:00:00Z","v":22770,"vw":39.001795},{"c":39.09,"h":39.59,"l":38.7132,"n":326,"o":38.78,"t":"2026-01-15T05:00:00Z","v":19571,"vw":39.111589},{"c":37.45,"h":39.1992,"l":37.45,"n":517,"o":39.05,"t":"2026-01-16T05:00:00Z","v":19335,"vw":38.404046},{"c":37.53,"h":38.2,"l":36.64,"n":525,"o":36.99,"t":"2026-01-20T05:00:00Z","v":49808,"vw":37.51726},{"c":38.47,"h":38.7172,"l":37.67,"n":434,"o":37.67,"t":"2026-01-21T05:00:00Z","v":21103,"vw":38.177436},{"c":39.66,"h":39.72,"l":38.76,"n":429,"o":38.76,"t":"2026-01-22T05:00:00Z","v":31468,"vw":39.414422},{"c":39.39,"h":40.25,"l":38.7,"n":639,"o":39.5,"t":"2026-01-23T05:00:00Z","v":39519,"vw":39.521054},{"c":39.39,"h":40.07,"l":39.15,"n":553,"o":39.36,"t":"2026-01-26T05:00:00Z","v":55306,"vw":39.895071},{"c":39.71,"h":40.17,"l":38.89,"n":552,"o":38.97,"t":"2026-01-27T05:00:00Z","v":57706,"vw":39.974454},{"c":34.22,"h":39.71,"l":31.5552,"n":2687,"o":39.61,"t":"2026-01-28T05:00:00Z","v":212893,"vw":35.153386},{"c":35.44,"h":36.73,"l":34.24,"n":658,"o":36.15,"t":"2026-01-29T05:00:00Z","v":42853,"vw":35.203559},{"c":33.24,"h":35.1,"l":33.06,"n":795,"o":35.06,"t":"2026-01-30T05:00:00Z","v":49011,"vw":33.541268},{"c":33.83,"h":34.6515,"l":32.64,"n":492,"o":32.64,"t":"2026-02-02T05:00:00Z","v":28671,"vw":33.595428},{"c":34.32,"h":34.49,"l":33.09,"n":422,"o":33.97,"t":"2026-02-03T05:00:00Z","v":22542,"vw":34.067234},{"c":33.05,"h":33.85,"l":31,"n":724,"o":33.75,"t":"2026-02-04T05:00:00Z","v":67059,"vw":32.276638},{"c":31.75,"h":32.44,"l":30.2161,"n":721,"o":31.67,"t":"2026-02-05T05:00:00Z","v":54704,"vw":31.641704},{"c":32.7,"h":33.7799,"l":32.14,"n":817,"o":32.14,"t":"2026-02-06T05:00:00Z","v":94210,"vw":33.091962},{"c":33.61,"h":33.92,"l":32.55,"n":613,"o":33.29,"t":"2026-02-09T05:00:00Z","v":80667,"vw":33.51279},{"c":32.4112,"h":34.15,"l":32.3501,"n":403,"o":34,"t":"2026-02-10T05:00:00Z","v":48849,"vw":33.357762},{"c":30.35,"h":32.5,"l":29.11,"n":730,"o":32.5,"t":"2026-02-11T05:00:00Z","v":48136,"vw":29.94056},{"c":28.51,"h":30.4,"l":27.51,"n":507,"o":30.06,"t":"2026-02-12T05:00:00Z","v":36585,"vw":28.796459},{"c":28.62,"h":29.12,"l":27.92,"n":453,"o":28.32,"t":"2026-02-13T05:00:00Z","v":34924,"vw":28.568954},{"c":28.97,"h":28.97,"l":27.85,"n":438,"o":28,"t":"2026-02-17T05:00:00Z","v":34017,"vw":28.326715},{"c":29.74,"h":30.09,"l":28.31,"n":741,"o":28.31,"t":"2026-02-18T05:00:00Z","v":45411,"vw":29.568947},{"c":27.6,"h":28.99,"l":26.4485,"n":922,"o":28.12,"t":"2026-02-19T05:00:00Z","v":54560,"vw":27.892775},{"c":28.1,"h":28.5,"l":26.81,"n":574,"o":27.37,"t":"2026-02-20T05:00:00Z","v":22101,"vw":27.551492},{"c":27.54,"h":28.075,"l":26.54,"n":533,"o":27.89,"t":"2026-02-23T05:00:00Z","v":89920,"vw":27.479036},{"c":27.58,"h":28.36,"l":27.38,"n":500,"o":27.51,"t":"2026-02-24T05:00:00Z","v":32622,"vw":27.863299},{"c":28,"h":28.21,"l":27.28,"n":361,"o":27.28,"t":"2026-02-25T05:00:00Z","v":39087,"vw":28.002971},{"c":28.66,"h":28.76,"l":27.51,"n":306,"o":27.51,"t":"2026-02-26T05:00:00Z","v":48240,"vw":27.992733},{"c":27.62,"h":28.39,"l":26.52,"n":596,"o":28.09,"t":"2026-02-27T05:00:00Z","v":454911,"vw":27.616693},{"c":26.89,"h":27.09,"l":26.3201,"n":407,"o":26.56,"t":"2026-03-02T05:00:00Z","v":15102,"vw":26.718939},{"c":26.3631,"h":26.6,"l":24.59,"n":772,"o":26.3,"t":"2026-03-03T05:00:00Z","v":12631,"vw":25.819597},{"c":26.1687,"h":26.9682,"l":26.1687,"n":528,"o":26.79,"t":"2026-03-04T05:00:00Z","v":11859,"vw":26.687193},{"c":26.84,"h":26.99,"l":25.4,"n":424,"o":25.4,"t":"2026-03-05T05:00:00Z","v":12122,"vw":26.324829},{"c":25.91,"h":26.4085,"l":25.73,"n":583,"o":26.03,"t":"2026-03-06T05:00:00Z","v":12694,"vw":26.000453},{"c":26.63,"h":26.63,"l":25.05,"n":303,"o":25.3402,"t":"2026-03-09T04:00:00Z","v":8173,"vw":25.494706},{"c":26.25,"h":26.81,"l":25.8801,"n":287,"o":26.68,"t":"2026-03-10T04:00:00Z","v":12988,"vw":26.619986},{"c":25.43,"h":26.7099,"l":25.315,"n":335,"o":26.04,"t":"2026-03-11T04:00:00Z","v":16388,"vw":25.746872},{"c":23.94,"h":25.07,"l":23.94,"n":399,"o":25.07,"t":"2026-03-12T04:00:00Z","v":11020,"vw":24.480085},{"c":24.43,"h":24.6,"l":23.79,"n":410,"o":24.29,"t":"2026-03-13T04:00:00Z","v":11204,"vw":24.231631},{"c":25.07,"h":25.55,"l":24.82,"n":284,"o":24.82,"t":"2026-03-16T04:00:00Z","v":11885,"vw":25.222798},{"c":25.37,"h":25.75,"l":25.07,"n":264,"o":25.07,"t":"2026-03-17T04:00:00Z","v":32623,"vw":25.409186},{"c":24.0717,"h":25.48,"l":24,"n":307,"o":25.48,"t":"2026-03-18T04:00:00Z","v":9231,"vw":24.736879},{"c":23.87,"h":23.9901,"l":22.57,"n":365,"o":23.28,"t":"2026-03-19T04:00:00Z","v":13976,"vw":23.096976},{"c":23.1,"h":23.63,"l":22.92,"n":350,"o":23.56,"t":"2026-03-20T04:00:00Z","v":14347,"vw":23.365648},{"c":24.16,"h":24.6686,"l":23.48,"n":292,"o":23.48,"t":"2026-03-23T04:00:00Z","v":23928,"vw":24.229187},{"c":24.16,"h":24.4819,"l":23.61,"n":185,"o":23.99,"t":"2026-03-24T04:00:00Z","v":10048,"vw":24.183264},{"c":24.75,"h":24.8566,"l":24.42,"n":173,"o":24.7362,"t":"2026-03-25T04:00:00Z","v":5415,"vw":24.648713},{"c":24.071,"h":24.071,"l":23.56,"n":152,"o":23.87,"t":"2026-03-26T04:00:00Z","v":1514,"vw":23.87813},{"c":24.01,"h":24.27,"l":23.8,"n":310,"o":23.95,"t":"2026-03-27T04:00:00Z","v":11223,"vw":24.0829},{"c":23.28,"h":24.195,"l":22.07,"n":460,"o":24,"t":"2026-03-30T04:00:00Z","v":24098,"vw":22.826694},{"c":24.81,"h":24.9,"l":23.2081,"n":271,"o":23.8,"t":"2026-03-31T04:00:00Z","v":11428,"vw":24.342384},{"c":24.72,"h":25.25,"l":23.7601,"n":243,"o":25.25,"t":"2026-04-01T04:00:00Z","v":15247,"vw":24.79347},{"c":24.67,"h":24.8587,"l":23.7,"n":174,"o":23.83,"t":"2026-04-02T04:00:00Z","v":11708,"vw":24.12605},{"c":25,"h":25,"l":24.33,"n":470,"o":24.33,"t":"2026-04-06T04:00:00Z","v":23580,"vw":24.849465},{"c":25.07,"h":25.09,"l":24.465,"n":167,"o":24.71,"t":"2026-04-07T04:00:00Z","v":4265,"vw":24.771616},{"c":26.27,"h":26.6801,"l":25.9966,"n":279,"o":26.3917,"t":"2026-04-08T04:00:00Z","v":12035,"vw":26.345746},{"c":25.3506,"h":25.56,"l":24.75,"n":253,"o":25.39,"t":"2026-04-09T04:00:00Z","v":8784,"vw":25.206943},{"c":25.74,"h":25.83,"l":25.32,"n":293,"o":25.6,"t":"2026-04-10T04:00:00Z","v":12152,"vw":25.626893},{"c":27.018,"h":27.018,"l":25.65,"n":265,"o":25.69,"t":"2026-04-13T04:00:00Z","v":18076,"vw":26.185917},{"c":28.1048,"h":28.8,"l":27.5,"n":329,"o":27.5,"t":"2026-04-14T04:00:00Z","v":21890,"vw":28.171373},{"c":27.8915,"h":28.9,"l":27.8915,"n":636,"o":28.43,"t":"2026-04-15T04:00:00Z","v":50792,"vw":28.312506},{"c":26.7905,"h":27.4,"l":26.5001,"n":417,"o":27.4,"t":"2026-04-16T04:00:00Z","v":26775,"vw":26.77408},{"c":28.4441,"h":28.99,"l":26.94,"n":615,"o":26.94,"t":"2026-04-17T04:00:00Z","v":40411,"vw":28.073226},{"c":29.3,"h":29.31,"l":28.23,"n":477,"o":28.36,"t":"2026-04-20T04:00:00Z","v":31775,"vw":28.712419},{"c":29.1347,"h":29.9,"l":29.03,"n":404,"o":29.6,"t":"2026-04-21T04:00:00Z","v":22856,"vw":29.474539},{"c":30.1508,"h":30.16,"l":29.47,"n":714,"o":29.71,"t":"2026-04-22T04:00:00Z","v":89833,"vw":29.678606},{"c":28.7763,"h":29.34,"l":28.5,"n":412,"o":29.34,"t":"2026-04-23T04:00:00Z","v":34783,"vw":28.750975},{"c":28.91,"h":29.1,"l":28.28,"n":557,"o":29.09,"t":"2026-04-24T04:00:00Z","v":31274,"vw":28.785502},{"c":29.09,"h":29.29,"l":28.63,"n":372,"o":29.29,"t":"2026-04-27T04:00:00Z","v":19118,"vw":29.040595},{"c":28.88,"h":29.04,"l":28.19,"n":285,"o":28.56,"t":"2026-04-28T04:00:00Z","v":20242,"vw":28.656194},{"c":28.44,"h":29.2289,"l":28.26,"n":675,"o":28.95,"t":"2026-04-29T04:00:00Z","v":55846,"vw":28.764902},{"c":28,"h":29.17,"l":26.54,"n":579,"o":29.17,"t":"2026-04-30T04:00:00Z","v":49920,"vw":27.62654},{"c":27.1,"h":28.07,"l":26.845,"n":822,"o":28.07,"t":"2026-05-01T04:00:00Z","v":48201,"vw":27.346597},{"c":26.91,"h":27.24,"l":26.43,"n":627,"o":27.24,"t":"2026-05-04T04:00:00Z","v":41344,"vw":26.782733},{"c":27.0619,"h":27.816,"l":26.91,"n":434,"o":26.91,"t":"2026-05-05T04:00:00Z","v":37433,"vw":27.393436},{"c":27.69,"h":28.14,"l":27.255,"n":495,"o":28,"t":"2026-05-06T04:00:00Z","v":47835,"vw":27.646474},{"c":27.5587,"h":27.71,"l":27.24,"n":278,"o":27.27,"t":"2026-05-07T04:00:00Z","v":22212,"vw":27.444201},{"c":27.52,"h":27.995,"l":27.35,"n":514,"o":27.81,"t":"2026-05-08T04:00:00Z","v":37071,"vw":27.532569},{"c":26.75,"h":27.3182,"l":26.34,"n":789,"o":27.11,"t":"2026-05-11T04:00:00Z","v":95791,"vw":26.753283},{"c":26.2003,"h":26.8,"l":26.1,"n":380,"o":26.8,"t":"2026-05-12T04:00:00Z","v":20334,"vw":26.437274},{"c":24.9334,"h":26.36,"l":24.6801,"n":985,"o":26.36,"t":"2026-05-13T04:00:00Z","v":68706,"vw":25.152679},{"c":24.33,"h":24.4747,"l":23.99,"n":601,"o":24.43,"t":"2026-05-14T04:00:00Z","v":37282,"vw":24.285711},{"c":23.69,"h":24.2999,"l":23.2369,"n":590,"o":23.53,"t":"2026-05-15T04:00:00Z","v":25100,"vw":23.746087},{"c":23.3102,"h":24.99,"l":23.18,"n":485,"o":24.99,"t":"2026-05-18T04:00:00Z","v":25271,"vw":23.64013},{"c":22.3249,"h":23.2,"l":21.7801,"n":742,"o":23.17,"t":"2026-05-19T04:00:00Z","v":44979,"vw":22.488638},{"c":22.99,"h":23.3399,"l":21.655,"n":505,"o":22.5,"t":"2026-05-20T04:00:00Z","v":50729,"vw":22.521604},{"c":22.2732,"h":22.59,"l":22,"n":372,"o":22.01,"t":"2026-05-21T04:00:00Z","v":31783,"vw":22.217865},{"c":23.35,"h":23.35,"l":22.39,"n":429,"o":22.39,"t":"2026-05-22T04:00:00Z","v":24930,"vw":23.190026},{"c":23.9898,"h":25.0099,"l":23.86,"n":434,"o":23.86,"t":"2026-05-26T04:00:00Z","v":50688,"vw":24.427894},{"c":24.96,"h":25.02,"l":23.72,"n":767,"o":23.72,"t":"2026-05-27T04:00:00Z","v":230473,"vw":24.377763},{"c":24.6288,"h":25.07,"l":23.89,"n":277,"o":24.11,"t":"2026-05-28T04:00:00Z","v":47979,"vw":24.941418},{"c":24.5842,"h":24.81,"l":24.1,"n":421,"o":24.81,"t":"2026-05-29T04:00:00Z","v":19422,"vw":24.354447},{"c":23.8926,"h":24.02,"l":23.33,"n":451,"o":24.02,"t":"2026-06-01T04:00:00Z","v":36560,"vw":23.655286},{"c":22.3376,"h":23.02,"l":21.91,"n":746,"o":22.86,"t":"2026-06-02T04:00:00Z","v":78652,"vw":22.161598},{"c":21.6783,"h":21.98,"l":20.9457,"n":535,"o":21.98,"t":"2026-06-03T04:00:00Z","v":23836,"vw":21.415727},{"c":22.1999,"h":22.21,"l":21.48,"n":252,"o":21.48,"t":"2026-06-04T04:00:00Z","v":15903,"vw":21.8742},{"c":22.47,"h":22.55,"l":21.9,"n":457,"o":21.96,"t":"2026-06-05T04:00:00Z","v":26854,"vw":22.195513},{"c":23.2298,"h":23.24,"l":22.33,"n":343,"o":22.33,"t":"2026-06-08T04:00:00Z","v":29477,"vw":22.879802},{"c":23.1268,"h":24.23,"l":22.61,"n":345,"o":23.5,"t":"2026-06-09T04:00:00Z","v":51234,"vw":23.228974},{"c":22.5697,"h":23.27,"l":22.5,"n":226,"o":23.002,"t":"2026-06-10T04:00:00Z","v":11295,"vw":22.871603},{"c":22.3699,"h":22.37,"l":21.9298,"n":250,"o":22.24,"t":"2026-06-11T04:00:00Z","v":34477,"vw":22.063728},{"c":21.5812,"h":22.3599,"l":21.47,"n":539,"o":22.28,"t":"2026-06-12T04:00:00Z","v":28626,"vw":21.962667},{"c":22.83,"h":23.33,"l":22.22,"n":450,"o":22.22,"t":"2026-06-15T04:00:00Z","v":56489,"vw":22.883424},{"c":23.01,"h":23.47,"l":22.865,"n":188,"o":23.47,"t":"2026-06-16T04:00:00Z","v":8473,"vw":23.233878},{"c":21.53,"h":22.42,"l":21.3,"n":633,"o":22.22,"t":"2026-06-17T04:00:00Z","v":34035,"vw":21.816865},{"c":22.034,"h":22.23,"l":21.41,"n":305,"o":21.41,"t":"2026-06-18T04:00:00Z","v":31666,"vw":22.036277},{"c":22.008,"h":22.43,"l":21.84,"n":480,"o":22.03,"t":"2026-06-22T04:00:00Z","v":13497,"vw":22.16851},{"c":21.4982,"h":22.02,"l":21.4982,"n":290,"o":21.8,"t":"2026-06-23T04:00:00Z","v":19644,"vw":21.721376},{"c":22.22,"h":22.3,"l":21.51,"n":313,"o":21.51,"t":"2026-06-24T04:00:00Z","v":14792,"vw":21.939493},{"c":21.58,"h":22.25,"l":21.52,"n":445,"o":22.25,"t":"2026-06-25T04:00:00Z","v":16101,"vw":21.873261},{"c":20.37,"h":21.51,"l":20.37,"n":758,"o":21.35,"t":"2026-06-26T04:00:00Z","v":37209,"vw":20.986331},{"c":21.1,"h":21.64,"l":20.9801,"n":639,"o":21.14,"t":"2026-06-29T04:00:00Z","v":40635,"vw":21.288303},{"c":21.69,"h":21.69,"l":20.72,"n":411,"o":20.875,"t":"2026-06-30T04:00:00Z","v":8558,"vw":21.045567},{"c":22.1081,"h":22.68,"l":21.625,"n":388,"o":21.625,"t":"2026-07-01T04:00:00Z","v":9242,"vw":22.152164},{"c":21.86,"h":22.19,"l":21.65,"n":376,"o":21.76,"t":"2026-07-02T04:00:00Z","v":26559,"vw":21.732308},{"c":22.37,"h":22.48,"l":21.92,"n":467,"o":21.92,"t":"2026-07-06T04:00:00Z","v":8379,"vw":22.182739},{"c":21.61,"h":22.53,"l":21.61,"n":342,"o":22.53,"t":"2026-07-07T04:00:00Z","v":7916,"vw":22.152234},{"c":21.63,"h":21.63,"l":20.92,"n":634,"o":21.53,"t":"2026-07-08T04:00:00Z","v":14880,"vw":21.266824},{"c":21.48,"h":21.64,"l":21,"n":361,"o":21,"t":"2026-07-09T04:00:00Z","v":27086,"vw":21.487252},{"c":21.2893,"h":21.97,"l":21.285,"n":408,"o":21.97,"t":"2026-07-10T04:00:00Z","v":20549,"vw":21.389248},{"c":21.09,"h":21.56,"l":20.52,"n":433,"o":20.52,"t":"2026-07-13T04:00:00Z","v":19319,"vw":20.976147},{"c":22.3955,"h":22.48,"l":21.43,"n":495,"o":21.55,"t":"2026-07-14T04:00:00Z","v":11323,"vw":21.841209},{"c":22.29,"h":22.43,"l":22.1851,"n":396,"o":22.25,"t":"2026-07-15T04:00:00Z","v":23082,"vw":22.250882},{"c":21.96,"h":22.48,"l":21.67,"n":338,"o":22.09,"t":"2026-07-16T04:00:00Z","v":10726,"vw":22.0991},{"c":21.46,"h":21.9,"l":21.46,"n":377,"o":21.63,"t":"2026-07-17T04:00:00Z","v":10596,"vw":21.628071},{"c":20.46,"h":21.59,"l":20.45,"n":600,"o":21.59,"t":"2026-07-20T04:00:00Z","v":20507,"vw":20.772738},{"c":20.85,"h":20.89,"l":20.28,"n":319,"o":20.46,"t":"2026-07-21T04:00:00Z","v":11268,"vw":20.495242},{"c":20.19,"h":20.56,"l":20.1615,"n":427,"o":20.56,"t":"2026-07-22T04:00:00Z","v":11428,"vw":20.357988},{"c":19.13,"h":19.47,"l":18.89,"n":457,"o":19.47,"t":"2026-07-23T04:00:00Z","v":12645,"vw":19.198645},{"c":19.05,"h":19.23,"l":18.76,"n":453,"o":19.1128,"t":"2026-07-24T04:00:00Z","v":13836,"vw":18.937949},{"c":20.05,"h":20.285,"l":19.49,"n":279,"o":19.49,"t":"2026-07-27T04:00:00Z","v":11520,"vw":19.918884},{"c":20.78,"h":20.84,"l":19.6406,"n":265,"o":20.2,"t":"2026-07-28T04:00:00Z","v":24960,"vw":20.166777},{"c":20.79,"h":21.739,"l":20.38,"n":311,"o":20.38,"t":"2026-07-29T04:00:00Z","v":20462,"vw":21.143622},{"c":19.28,"h":19.3,"l":17.96,"n":516,"o":18.43,"t":"2026-07-30T04:00:00Z","v":44322,"vw":18.736836},{"c":19.44,"h":19.58,"l":18.83,"n":394,"o":19.164,"t":"2026-07-31T04:00:00Z","v":8554,"vw":19.153722},{"c":20.5,"h":20.5,"l":19.73,"n":312,"o":19.9,"t":"2026-08-03T04:00:00Z","v":13380,"vw":20.057691},{"c":20.9334,"h":21.3,"l":20.83,"n":303,"o":20.8938,"t":"2026-08-04T04:00:00Z","v":30809,"vw":21.06891},{"c":21.3538,"h":21.4999,"l":21.185,"n":276,"o":21.41,"t":"2026-08-05T04:00:00Z","v":27327,"vw":21.353543},{"c":20.8121,"h":21.07,"l":20.5747,"n":208,"o":20.94,"t":"2026-08-06T04:00:00Z","v":8391,"vw":20.842404},{"c":21.4875,"h":21.79,"l":21,"n":461,"o":21,"t":"2026-08-07T04:00:00Z","v":18360,"vw":21.537561},{"c":22.2318,"h":22.4,"l":21.36,"n":322,"o":21.36,"t":"2026-08-10T04:00:00Z","v":27453,"vw":21.904298},{"c":21.7305,"h":22.06,"l":21.2,"n":260,"o":22.06,"t":"2026-08-11T04:00:00Z","v":11226,"vw":21.654189},{"c":21.8287,"h":21.94,"l":21.45,"n":250,"o":21.94,"t":"2026-08-12T04:00:00Z","v":13194,"vw":21.66},{"c":21.7892,"h":22.03,"l":21.48,"n":200,"o":21.59,"t":"2026-08-13T04:00:00Z","v":10496,"vw":21.832865},{"c":22.1157,"h":22.2298,"l":21.759,"n":336,"o":21.905,"t":"2026-08-14T04:00:00Z","v":12343,"vw":22.003181},{"c":20.8858,"h":22.15,"l":20.8858,"n":329,"o":22.15,"t":"2026-08-17T04:00:00Z","v":18101,"vw":21.549877},{"c":19.6033,"h":20.64,"l":19.59,"n":570,"o":20.58,"t":"2026-08-18T04:00:00Z","v":25163,"vw":19.887007},{"c":20.9728,"h":21,"l":20.12,"n":364,"o":20.45,"t":"2026-08-19T04:00:00Z","v":27348,"vw":20.599496},{"c":20.8585,"h":20.8585,"l":20.23,"n":218,"o":20.23,"t":"2026-08-20T04:00:00Z","v":10398,"vw":20.581303},{"c":20.56,"h":21.03,"l":20.31,"n":527,"o":21.03,"t":"2026-08-21T04:00:00Z","v":46138,"vw":20.591738},{"c":20.9933,"h":21,"l":20.54,"n":348,"o":20.54,"t":"2026-08-24T04:00:00Z","v":37089,"vw":20.900604},{"c":21.7081,"h":21.82,"l":21,"n":266,"o":21,"t":"2026-08-25T04:00:00Z","v":34467,"vw":21.603345},{"c":21.285,"h":21.89,"l":21.285,"n":341,"o":21.85,"t":"2026-08-26T04:00:00Z","v":33430,"vw":21.440562},{"c":21.0256,"h":21.38,"l":20.985,"n":228,"o":21.07,"t":"2026-08-27T04:00:00Z","v":14711,"vw":21.154875},{"c":20.8834,"h":21.28,"l":20.8,"n":378,"o":21.2,"t":"2026-08-28T04:00:00Z","v":41379,"vw":20.957928},{"c":20.84,"h":20.945,"l":20.48,"n":396,"o":20.84,"t":"2026-08-31T04:00:00Z","v":27619,"vw":20.714979},{"c":20.4109,"h":20.61,"l":20.165,"n":320,"o":20.61,"t":"2026-09-01T04:00:00Z","v":16780,"vw":20.274657},{"c":21.0521,"h":21.2,"l":20.4,"n":364,"o":20.4,"t":"2026-09-02T04:00:00Z","v":39751,"vw":20.95472},{"c":20.5442,"h":21.13,"l":20.53,"n":288,"o":20.9,"t":"2026-09-03T04:00:00Z","v":12090,"vw":20.767203},{"c":20.85,"h":21.0199,"l":20.3,"n":407,"o":20.53,"t":"2026-09-04T04:00:00Z","v":31293,"vw":20.673164},{"c":20.92,"h":21.0351,"l":20.535,"n":406,"o":20.94,"t":"2026-09-08T04:00:00Z","v":28113,"vw":20.841118},{"c":20.75,"h":20.99,"l":20.65,"n":374,"o":20.99,"t":"2026-09-09T04:00:00Z","v":32020,"vw":20.833437},{"c":19.6504,"h":20.301,"l":19.6504,"n":448,"o":20.22,"t":"2026-09-10T04:00:00Z","v":20820,"vw":19.96231},{"c":19.4958,"h":19.89,"l":19.43,"n":568,"o":19.85,"t":"2026-09-11T04:00:00Z","v":32815,"vw":19.699207},{"c":19.8534,"h":19.98,"l":19.5881,"n":290,"o":19.6,"t":"2026-09-14T04:00:00Z","v":28197,"vw":19.743199},{"c":18.94,"h":19.9,"l":18.94,"n":392,"o":19.9,"t":"2026-09-15T04:00:00Z","v":22896,"vw":19.230088},{"c":18.5089,"h":19.9,"l":18.33,"n":474,"o":19.9,"t":"2026-09-16T04:00:00Z","v":33326,"vw":18.97999},{"c":18.4982,"h":18.895,"l":18.47,"n":338,"o":18.63,"t":"2026-09-17T04:00:00Z","v":18449,"vw":18.678085},{"c":18.2707,"h":18.6799,"l":18.2,"n":498,"o":18.46,"t":"2026-09-18T04:00:00Z","v":32035,"vw":18.382852},{"c":18.81,"h":18.8907,"l":18.42,"n":380,"o":18.61,"t":"2026-09-21T04:00:00Z","v":52563,"vw":18.655322},{"c":18.473,"h":18.92,"l":18.473,"n":384,"o":18.91,"t":"2026-09-22T04:00:00Z","v":19862,"vw":18.682494},{"c":18.18,"h":18.43,"l":17.652,"n":589,"o":18.43,"t":"2026-09-23T04:00:00Z","v":25686,"vw":18.011888},{"c":17.9521,"h":17.99,"l":17.5,"n":268,"o":17.68,"t":"2026-09-24T04:00:00Z","v":17531,"vw":17.755553},{"c":18.1366,"h":18.195,"l":17.7601,"n":327,"o":18.0206,"t":"2026-09-25T04:00:00Z","v":9713,"vw":17.973608},{"c":17.0965,"h":18.03,"l":16.895,"n":664,"o":18.03,"t":"2026-09-28T04:00:00Z","v":22166,"vw":17.222082},{"c":17.78,"h":18.08,"l":17.2,"n":373,"o":17.2,"t":"2026-09-29T04:00:00Z","v":25649,"vw":17.722116},{"c":17.76,"h":18.05,"l":17.6,"n":276,"o":17.85,"t":"2026-09-30T04:00:00Z","v":14437,"vw":17.819477},{"c":17.55,"h":18,"l":16.6914,"n":510,"o":18,"t":"2026-10-01T04:00:00Z","v":35936,"vw":17.377677},{"c":17.86,"h":18.25,"l":17.71,"n":395,"o":17.75,"t":"2026-10-02T04:00:00Z","v":27996,"vw":18.022053},{"c":17.7,"h":18,"l":17.6912,"n":291,"o":17.85,"t":"2026-10-05T04:00:00Z","v":13929,"vw":17.847157},{"c":17.75,"h":18.02,"l":17.61,"n":226,"o":17.8664,"t":"2026-10-06T04:00:00Z","v":17227,"vw":17.879932},{"c":17.7,"h":17.7699,"l":17.4385,"n":265,"o":17.7,"t":"2026-10-07T04:00:00Z","v":11735,"vw":17.644541},{"c":17.57,"h":17.6299,"l":17.2,"n":272,"o":17.2,"t":"2026-10-08T04:00:00Z","v":33808,"vw":17.471892},{"c":17.544,"h":17.74,"l":17.45,"n":360,"o":17.49,"t":"2026-10-09T04:00:00Z","v":24929,"vw":17.60446},{"c":16.66,"h":17.79,"l":16.65,"n":411,"o":17.56,"t":"2026-10-12T04:00:00Z","v":26629,"vw":17.118622},{"c":16.77,"h":16.95,"l":16.3406,"n":336,"o":16.5,"t":"2026-10-13T04:00:00Z","v":24540,"vw":16.672306},{"c":16.2,"h":16.34,"l":15.8,"n":433,"o":16.3,"t":"2026-10-14T04:00:00Z","v":25563,"vw":16.008392},{"c":16.71,"h":16.9218,"l":15.89,"n":230,"o":15.89,"t":"2026-10-15T04:00:00Z","v":18109,"vw":16.553429},{"c":16.2794,"h":17.23,"l":16.1701,"n":248,"o":16.92,"t":"2026-10-16T04:00:00Z","v":19517,"vw":16.540943},{"c":16.32,"h":16.405,"l":16.11,"n":254,"o":16.25,"t":"2026-10-19T04:00:00Z","v":25814,"vw":16.237094},{"c":16.62,"h":16.815,"l":16.37,"n":163,"o":16.37,"t":"2026-10-20T04:00:00Z","v":8270,"vw":16.672339},{"c":16.54,"h":16.87,"l":16.47,"n":182,"o":16.86,"t":"2026-10-21T04:00:00Z","v":10283,"vw":16.760072},{"c":16.01,"h":16.48,"l":16.01,"n":198,"o":16.44,"t":"2026-10-22T04:00:00Z","v":33549,"vw":16.268368},{"c":16.075,"h":16.1,"l":15.63,"n":276,"o":15.87,"t":"2026-10-23T04:00:00Z","v":7219,"vw":15.898408}],"volatilityBars":[{"c":18.92,"h":18.92,"l":18.91,"n":9,"o":18.91,"t":"2026-09-22T13:30:00Z","v":336,"vw":18.916364},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-09-22T13:45:00Z","v":131,"vw":18.91},{"c":18.92,"h":18.92,"l":18.825,"n":5,"o":18.825,"t":"2026-09-22T14:00:00Z","v":1251,"vw":18.900225},{"c":18.72,"h":18.81,"l":18.72,"n":5,"o":18.81,"t":"2026-09-22T14:15:00Z","v":1434,"vw":18.778288},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-09-22T14:30:00Z","v":226,"vw":18.7},{"c":18.6449,"h":18.66,"l":18.6449,"n":3,"o":18.66,"t":"2026-09-22T14:45:00Z","v":608,"vw":18.651764},{"c":18.71,"h":18.71,"l":18.62,"n":4,"o":18.62,"t":"2026-09-22T15:00:00Z","v":306,"vw":18.65},{"c":18.76,"h":18.76,"l":18.6554,"n":14,"o":18.6554,"t":"2026-09-22T16:00:00Z","v":2941,"vw":18.686502},{"c":18.7609,"h":18.7609,"l":18.7609,"n":1,"o":18.7609,"t":"2026-09-22T17:00:00Z","v":100,"vw":18.7609},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-09-22T18:15:00Z","v":2000,"vw":18.76},{"c":18.6,"h":18.68,"l":18.6,"n":23,"o":18.66,"t":"2026-09-22T18:45:00Z","v":2656,"vw":18.642451},{"c":18.51,"h":18.635,"l":18.51,"n":7,"o":18.635,"t":"2026-09-22T19:00:00Z","v":551,"vw":18.571},{"c":18.5775,"h":18.6,"l":18.52,"n":14,"o":18.6,"t":"2026-09-22T19:15:00Z","v":3020,"vw":18.563403},{"c":18.48,"h":18.5,"l":18.48,"n":14,"o":18.5,"t":"2026-09-22T19:45:00Z","v":1019,"vw":18.49545},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-09-22T23:15:00Z","v":100,"vw":19.34},{"c":18.01,"h":18.43,"l":18.01,"n":74,"o":18.43,"t":"2026-09-23T13:30:00Z","v":2690,"vw":18.209853},{"c":17.9,"h":17.9,"l":17.9,"n":18,"o":17.9,"t":"2026-09-23T13:45:00Z","v":369,"vw":17.9},{"c":17.73,"h":17.86,"l":17.652,"n":74,"o":17.82,"t":"2026-09-23T14:00:00Z","v":4189,"vw":17.731931},{"c":17.6521,"h":17.82,"l":17.6521,"n":11,"o":17.82,"t":"2026-09-23T14:15:00Z","v":1037,"vw":17.757656},{"c":17.759,"h":17.759,"l":17.759,"n":2,"o":17.759,"t":"2026-09-23T14:45:00Z","v":130,"vw":17.759},{"c":17.865,"h":17.865,"l":17.82,"n":7,"o":17.82,"t":"2026-09-23T15:00:00Z","v":1971,"vw":17.822428},{"c":17.91,"h":17.91,"l":17.91,"n":4,"o":17.91,"t":"2026-09-23T15:15:00Z","v":921,"vw":17.91},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-09-23T15:30:00Z","v":100,"vw":17.87},{"c":17.91,"h":17.91,"l":17.91,"n":5,"o":17.91,"t":"2026-09-23T15:45:00Z","v":115,"vw":17.91},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-09-23T16:15:00Z","v":185,"vw":18.01},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-23T16:30:00Z","v":200,"vw":18.18},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-09-23T17:00:00Z","v":231,"vw":18.15},{"c":18.1056,"h":18.1056,"l":18.035,"n":14,"o":18.05,"t":"2026-09-23T17:30:00Z","v":1800,"vw":18.051805},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-09-23T17:45:00Z","v":128,"vw":18.08},{"c":18.2,"h":18.2,"l":18.1583,"n":2,"o":18.1583,"t":"2026-09-23T18:00:00Z","v":289,"vw":18.172729},{"c":18.225,"h":18.225,"l":18.225,"n":1,"o":18.225,"t":"2026-09-23T18:15:00Z","v":110,"vw":18.225},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-09-23T18:30:00Z","v":1000,"vw":18.23},{"c":18.12,"h":18.2862,"l":18.12,"n":21,"o":18.205,"t":"2026-09-23T18:45:00Z","v":3741,"vw":18.158516},{"c":18.1,"h":18.12,"l":18.1,"n":3,"o":18.12,"t":"2026-09-23T19:15:00Z","v":1024,"vw":18.102094},{"c":18.1798,"h":18.1798,"l":18.11,"n":5,"o":18.12,"t":"2026-09-23T19:30:00Z","v":500,"vw":18.12996},{"c":18.14,"h":18.18,"l":18.14,"n":14,"o":18.16,"t":"2026-09-23T19:45:00Z","v":1265,"vw":18.158992},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-09-23T20:00:00Z","v":145,"vw":18.18},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-09-24T08:45:00Z","v":600,"vw":17.82},{"c":17.5,"h":17.7475,"l":17.5,"n":19,"o":17.68,"t":"2026-09-24T13:30:00Z","v":4332,"vw":17.665623},{"c":17.68,"h":17.69,"l":17.68,"n":3,"o":17.69,"t":"2026-09-24T13:45:00Z","v":202,"vw":17.685},{"c":17.75,"h":17.77,"l":17.6289,"n":12,"o":17.6289,"t":"2026-09-24T14:00:00Z","v":1525,"vw":17.696696},{"c":17.935,"h":17.935,"l":17.9,"n":9,"o":17.9099,"t":"2026-09-24T14:15:00Z","v":836,"vw":17.916037},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-09-24T14:30:00Z","v":100,"vw":17.98},{"c":17.96,"h":17.96,"l":17.96,"n":4,"o":17.96,"t":"2026-09-24T14:45:00Z","v":220,"vw":17.96},{"c":17.6801,"h":17.6801,"l":17.65,"n":7,"o":17.65,"t":"2026-09-24T15:15:00Z","v":939,"vw":17.668836},{"c":17.63,"h":17.68,"l":17.62,"n":14,"o":17.68,"t":"2026-09-24T15:45:00Z","v":2138,"vw":17.641054},{"c":17.95,"h":17.95,"l":17.95,"n":5,"o":17.95,"t":"2026-09-24T16:30:00Z","v":314,"vw":17.95},{"c":17.985,"h":17.99,"l":17.985,"n":2,"o":17.99,"t":"2026-09-24T16:45:00Z","v":450,"vw":17.987778},{"c":17.915,"h":17.915,"l":17.915,"n":1,"o":17.915,"t":"2026-09-24T17:45:00Z","v":100,"vw":17.915},{"c":17.925,"h":17.925,"l":17.925,"n":1,"o":17.925,"t":"2026-09-24T18:00:00Z","v":100,"vw":17.925},{"c":17.95,"h":17.95,"l":17.95,"n":3,"o":17.95,"t":"2026-09-24T18:15:00Z","v":345,"vw":17.95},{"c":17.84,"h":17.85,"l":17.84,"n":2,"o":17.85,"t":"2026-09-24T18:30:00Z","v":200,"vw":17.845},{"c":17.7486,"h":17.7486,"l":17.7486,"n":1,"o":17.7486,"t":"2026-09-24T18:45:00Z","v":375,"vw":17.7486},{"c":17.8698,"h":17.8698,"l":17.8,"n":3,"o":17.8,"t":"2026-09-24T19:00:00Z","v":271,"vw":17.837335},{"c":17.91,"h":17.91,"l":17.88,"n":8,"o":17.88,"t":"2026-09-24T19:45:00Z","v":2409,"vw":17.90626},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-09-24T20:30:00Z","v":102,"vw":17.87},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-09-24T20:45:00Z","v":206,"vw":17.81},{"c":18.0206,"h":18.0206,"l":18.0206,"n":2,"o":18.0206,"t":"2026-09-25T13:30:00Z","v":114,"vw":18.0206},{"c":17.835,"h":17.92,"l":17.835,"n":5,"o":17.87,"t":"2026-09-25T13:45:00Z","v":1618,"vw":17.901378},{"c":17.7601,"h":17.95,"l":17.7601,"n":8,"o":17.95,"t":"2026-09-25T14:00:00Z","v":1241,"vw":17.86297},{"c":17.89,"h":17.98,"l":17.89,"n":2,"o":17.98,"t":"2026-09-25T14:45:00Z","v":1000,"vw":17.971},{"c":17.925,"h":17.945,"l":17.925,"n":4,"o":17.945,"t":"2026-09-25T15:30:00Z","v":980,"vw":17.928918},{"c":18.015,"h":18.015,"l":18.015,"n":3,"o":18.015,"t":"2026-09-25T15:45:00Z","v":626,"vw":18.015},{"c":18.195,"h":18.195,"l":18.195,"n":3,"o":18.195,"t":"2026-09-25T17:00:00Z","v":508,"vw":18.195},{"c":18.19,"h":18.19,"l":18.19,"n":3,"o":18.19,"t":"2026-09-25T17:15:00Z","v":215,"vw":18.19},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-09-25T17:45:00Z","v":100,"vw":18.11},{"c":18.17,"h":18.17,"l":17.95,"n":3,"o":17.95,"t":"2026-09-25T18:45:00Z","v":1100,"vw":18.046418},{"c":18.0201,"h":18.0201,"l":18.0201,"n":4,"o":18.0201,"t":"2026-09-25T19:15:00Z","v":103,"vw":18.0201},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-09-28T13:00:00Z","v":100,"vw":18.13},{"c":17.36,"h":18.03,"l":17.3472,"n":60,"o":18.03,"t":"2026-09-28T13:30:00Z","v":1986,"vw":17.52303},{"c":17.36,"h":17.41,"l":17.36,"n":15,"o":17.405,"t":"2026-09-28T13:45:00Z","v":2412,"vw":17.377527},{"c":17.42,"h":17.52,"l":17.42,"n":12,"o":17.52,"t":"2026-09-28T14:00:00Z","v":756,"vw":17.476273},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-28T14:15:00Z","v":100,"vw":17.6},{"c":17.585,"h":17.585,"l":17.585,"n":1,"o":17.585,"t":"2026-09-28T14:30:00Z","v":100,"vw":17.585},{"c":17.445,"h":17.445,"l":17.445,"n":1,"o":17.445,"t":"2026-09-28T14:45:00Z","v":1000,"vw":17.445},{"c":17.285,"h":17.43,"l":17.285,"n":9,"o":17.42,"t":"2026-09-28T15:00:00Z","v":1778,"vw":17.379602},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-09-28T15:15:00Z","v":106,"vw":17.2},{"c":17.16,"h":17.16,"l":17.13,"n":4,"o":17.13,"t":"2026-09-28T15:30:00Z","v":361,"vw":17.151429},{"c":17.115,"h":17.13,"l":17.11,"n":10,"o":17.13,"t":"2026-09-28T15:45:00Z","v":398,"vw":17.120576},{"c":17.105,"h":17.105,"l":17.06,"n":17,"o":17.1,"t":"2026-09-28T16:00:00Z","v":759,"vw":17.092294},{"c":17.125,"h":17.15,"l":17.125,"n":2,"o":17.15,"t":"2026-09-28T16:15:00Z","v":306,"vw":17.133578},{"c":17,"h":17.1,"l":17,"n":43,"o":17.09,"t":"2026-09-28T16:30:00Z","v":2223,"vw":17.06075},{"c":17.175,"h":17.175,"l":16.98,"n":6,"o":16.98,"t":"2026-09-28T17:00:00Z","v":811,"vw":17.100625},{"c":17.0066,"h":17.0066,"l":17.0066,"n":3,"o":17.0066,"t":"2026-09-28T17:15:00Z","v":344,"vw":17.0066},{"c":16.905,"h":16.973,"l":16.905,"n":10,"o":16.973,"t":"2026-09-28T17:30:00Z","v":444,"vw":16.947689},{"c":16.95,"h":17.03,"l":16.925,"n":25,"o":16.9717,"t":"2026-09-28T17:45:00Z","v":2563,"vw":16.969419},{"c":16.95,"h":16.95,"l":16.895,"n":3,"o":16.895,"t":"2026-09-28T18:00:00Z","v":298,"vw":16.9225},{"c":17.065,"h":17.15,"l":17.065,"n":3,"o":17.15,"t":"2026-09-28T18:30:00Z","v":251,"vw":17.099},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-09-28T18:45:00Z","v":203,"vw":17.1},{"c":17.0919,"h":17.0919,"l":17.07,"n":4,"o":17.07,"t":"2026-09-28T19:00:00Z","v":230,"vw":17.081945},{"c":17.1,"h":17.1635,"l":17.1,"n":2,"o":17.1635,"t":"2026-09-28T19:15:00Z","v":232,"vw":17.134213},{"c":17.1008,"h":17.1008,"l":17.1008,"n":2,"o":17.1008,"t":"2026-09-28T19:30:00Z","v":114,"vw":17.1008},{"c":17.1,"h":17.1,"l":17.09,"n":3,"o":17.09,"t":"2026-09-29T11:00:00Z","v":360,"vw":17.094887},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-09-29T12:15:00Z","v":1007,"vw":17.16},{"c":17.46,"h":17.46,"l":17.41,"n":3,"o":17.41,"t":"2026-09-29T13:15:00Z","v":551,"vw":17.437223},{"c":17.7,"h":17.7,"l":17.2,"n":23,"o":17.2,"t":"2026-09-29T13:30:00Z","v":5607,"vw":17.32171},{"c":17.8001,"h":17.81,"l":17.8,"n":7,"o":17.81,"t":"2026-09-29T13:45:00Z","v":936,"vw":17.805708},{"c":17.9044,"h":17.9044,"l":17.83,"n":10,"o":17.8365,"t":"2026-09-29T14:00:00Z","v":1887,"vw":17.850875},{"c":18.0756,"h":18.08,"l":18,"n":12,"o":18,"t":"2026-09-29T14:45:00Z","v":1123,"vw":18.071527},{"c":17.95,"h":18.07,"l":17.95,"n":8,"o":18.07,"t":"2026-09-29T15:00:00Z","v":498,"vw":17.999133},{"c":17.98,"h":18,"l":17.98,"n":12,"o":18,"t":"2026-09-29T15:15:00Z","v":2089,"vw":17.986226},{"c":17.82,"h":17.98,"l":17.82,"n":10,"o":17.98,"t":"2026-09-29T15:30:00Z","v":781,"vw":17.873899},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-09-29T15:45:00Z","v":310,"vw":17.9},{"c":17.805,"h":17.805,"l":17.805,"n":1,"o":17.805,"t":"2026-09-29T16:00:00Z","v":1000,"vw":17.805},{"c":17.86,"h":17.86,"l":17.86,"n":2,"o":17.86,"t":"2026-09-29T16:15:00Z","v":1115,"vw":17.86},{"c":17.8517,"h":17.89,"l":17.8517,"n":6,"o":17.89,"t":"2026-09-29T16:30:00Z","v":248,"vw":17.872186},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-09-29T17:00:00Z","v":226,"vw":17.67},{"c":17.66,"h":17.66,"l":17.66,"n":9,"o":17.66,"t":"2026-09-29T17:15:00Z","v":616,"vw":17.66},{"c":17.66,"h":17.76,"l":17.66,"n":21,"o":17.75,"t":"2026-09-29T17:30:00Z","v":1266,"vw":17.705844},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-09-29T17:45:00Z","v":148,"vw":17.6},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-09-29T18:00:00Z","v":350,"vw":17.66},{"c":17.76,"h":17.8929,"l":17.76,"n":9,"o":17.852,"t":"2026-09-29T18:15:00Z","v":1422,"vw":17.836097},{"c":17.8991,"h":17.8991,"l":17.88,"n":9,"o":17.88,"t":"2026-09-29T18:45:00Z","v":803,"vw":17.884775},{"c":17.94,"h":17.945,"l":17.9,"n":18,"o":17.9,"t":"2026-09-29T19:00:00Z","v":950,"vw":17.924643},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-09-29T19:15:00Z","v":101,"vw":17.95},{"c":17.78,"h":17.78,"l":17.78,"n":3,"o":17.78,"t":"2026-09-29T20:00:00Z","v":109,"vw":17.78},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-09-30T12:30:00Z","v":190,"vw":18.05},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-09-30T13:15:00Z","v":170,"vw":17.55},{"c":17.6546,"h":17.85,"l":17.6,"n":22,"o":17.85,"t":"2026-09-30T13:30:00Z","v":2050,"vw":17.658354},{"c":17.8799,"h":17.8799,"l":17.8799,"n":2,"o":17.8799,"t":"2026-09-30T14:30:00Z","v":897,"vw":17.8799},{"c":17.6118,"h":17.75,"l":17.6118,"n":13,"o":17.74,"t":"2026-09-30T15:30:00Z","v":1174,"vw":17.731064},{"c":17.9,"h":17.9,"l":17.9,"n":6,"o":17.9,"t":"2026-09-30T16:15:00Z","v":363,"vw":17.9},{"c":17.81,"h":17.81,"l":17.8,"n":2,"o":17.8,"t":"2026-09-30T16:30:00Z","v":350,"vw":17.805714},{"c":17.929,"h":17.929,"l":17.929,"n":1,"o":17.929,"t":"2026-09-30T17:00:00Z","v":100,"vw":17.929},{"c":17.95,"h":17.95,"l":17.8516,"n":4,"o":17.8516,"t":"2026-09-30T17:45:00Z","v":3149,"vw":17.871086},{"c":17.91,"h":17.91,"l":17.91,"n":3,"o":17.91,"t":"2026-09-30T18:00:00Z","v":250,"vw":17.91},{"c":17.8706,"h":17.8706,"l":17.8706,"n":1,"o":17.8706,"t":"2026-09-30T18:15:00Z","v":143,"vw":17.8706},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-09-30T18:30:00Z","v":106,"vw":17.72},{"c":17.99,"h":17.99,"l":17.85,"n":8,"o":17.85,"t":"2026-09-30T19:00:00Z","v":788,"vw":17.922857},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-30T19:15:00Z","v":395,"vw":18.05},{"c":17.66,"h":17.83,"l":17.66,"n":12,"o":17.83,"t":"2026-09-30T19:45:00Z","v":1567,"vw":17.810501},{"c":17.76,"h":17.76,"l":17.76,"n":4,"o":17.76,"t":"2026-09-30T20:00:00Z","v":103,"vw":17.76},{"c":17.53,"h":17.53,"l":17.53,"n":3,"o":17.53,"t":"2026-09-30T21:00:00Z","v":1102,"vw":17.53},{"c":17.7,"h":17.7,"l":17.53,"n":3,"o":17.53,"t":"2026-10-01T08:00:00Z","v":201,"vw":17.615},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-01T13:15:00Z","v":178,"vw":17.97},{"c":17.25,"h":18,"l":17.16,"n":50,"o":18,"t":"2026-10-01T13:30:00Z","v":6998,"vw":17.543609},{"c":17.11,"h":17.285,"l":17.1003,"n":17,"o":17.285,"t":"2026-10-01T13:45:00Z","v":2855,"vw":17.171584},{"c":17.04,"h":17.1,"l":17.04,"n":17,"o":17.1,"t":"2026-10-01T14:00:00Z","v":768,"vw":17.070075},{"c":17.05,"h":17.05,"l":17.05,"n":5,"o":17.05,"t":"2026-10-01T14:15:00Z","v":1073,"vw":17.05},{"c":17.0899,"h":17.0899,"l":17,"n":6,"o":17,"t":"2026-10-01T14:30:00Z","v":300,"vw":17.04495},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-01T14:45:00Z","v":269,"vw":16.8},{"c":16.7,"h":16.7,"l":16.6914,"n":9,"o":16.6914,"t":"2026-10-01T15:00:00Z","v":351,"vw":16.696694},{"c":16.71,"h":16.72,"l":16.7,"n":8,"o":16.72,"t":"2026-10-01T15:15:00Z","v":872,"vw":16.708895},{"c":16.835,"h":16.835,"l":16.76,"n":2,"o":16.76,"t":"2026-10-01T16:00:00Z","v":510,"vw":16.782059},{"c":17.0416,"h":17.0416,"l":16.9601,"n":4,"o":16.9601,"t":"2026-10-01T16:15:00Z","v":496,"vw":17.008604},{"c":17.2297,"h":17.2297,"l":17.2297,"n":2,"o":17.2297,"t":"2026-10-01T16:30:00Z","v":101,"vw":17.2297},{"c":17.25,"h":17.25,"l":17.22,"n":2,"o":17.22,"t":"2026-10-01T16:45:00Z","v":630,"vw":17.234286},{"c":17.3111,"h":17.3111,"l":17.3111,"n":1,"o":17.3111,"t":"2026-10-01T17:00:00Z","v":100,"vw":17.3111},{"c":17.39,"h":17.4599,"l":17.38,"n":38,"o":17.39,"t":"2026-10-01T17:15:00Z","v":3505,"vw":17.393733},{"c":17.55,"h":17.57,"l":17.535,"n":5,"o":17.57,"t":"2026-10-01T17:30:00Z","v":534,"vw":17.552495},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-01T17:45:00Z","v":265,"vw":17.62},{"c":17.495,"h":17.495,"l":17.495,"n":1,"o":17.495,"t":"2026-10-01T18:00:00Z","v":418,"vw":17.495},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-10-01T18:15:00Z","v":151,"vw":17.6},{"c":17.595,"h":17.595,"l":17.567,"n":3,"o":17.567,"t":"2026-10-01T18:30:00Z","v":703,"vw":17.573442},{"c":17.47,"h":17.5458,"l":17.47,"n":3,"o":17.5458,"t":"2026-10-01T18:45:00Z","v":547,"vw":17.485313},{"c":17.565,"h":17.565,"l":17.565,"n":1,"o":17.565,"t":"2026-10-01T19:00:00Z","v":300,"vw":17.565},{"c":17.55,"h":17.56,"l":17.5416,"n":33,"o":17.5416,"t":"2026-10-01T19:45:00Z","v":3183,"vw":17.553696},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-01T20:00:00Z","v":2770,"vw":17.55},{"c":17.2,"h":17.21,"l":17.16,"n":11,"o":17.16,"t":"2026-10-01T21:00:00Z","v":5300,"vw":17.199089},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-02T11:00:00Z","v":1274,"vw":17.65},{"c":17.3,"h":17.8,"l":17.3,"n":2,"o":17.8,"t":"2026-10-02T12:30:00Z","v":600,"vw":17.716667},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-02T13:00:00Z","v":350,"vw":17.55},{"c":17.79,"h":17.986,"l":17.75,"n":20,"o":17.75,"t":"2026-10-02T13:30:00Z","v":2266,"vw":17.851442},{"c":17.97,"h":18,"l":17.882,"n":12,"o":17.89,"t":"2026-10-02T13:45:00Z","v":1762,"vw":17.932022},{"c":18.24,"h":18.24,"l":18.02,"n":21,"o":18.06,"t":"2026-10-02T14:00:00Z","v":3054,"vw":18.112612},{"c":18.1995,"h":18.25,"l":18.16,"n":7,"o":18.24,"t":"2026-10-02T14:15:00Z","v":556,"vw":18.222385},{"c":18.09,"h":18.2,"l":18.09,"n":6,"o":18.2,"t":"2026-10-02T14:30:00Z","v":4766,"vw":18.15187},{"c":17.8572,"h":18.07,"l":17.8572,"n":5,"o":18.03,"t":"2026-10-02T15:00:00Z","v":660,"vw":17.919394},{"c":17.82,"h":17.86,"l":17.82,"n":4,"o":17.86,"t":"2026-10-02T15:15:00Z","v":371,"vw":17.835758},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-02T15:30:00Z","v":100,"vw":17.91},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-02T16:00:00Z","v":268,"vw":17.89},{"c":18,"h":18.0799,"l":17.92,"n":12,"o":18.05,"t":"2026-10-02T16:15:00Z","v":4037,"vw":18.049199},{"c":18.015,"h":18.015,"l":18.015,"n":1,"o":18.015,"t":"2026-10-02T16:30:00Z","v":150,"vw":18.015},{"c":18.07,"h":18.07,"l":17.96,"n":12,"o":17.96,"t":"2026-10-02T17:00:00Z","v":1004,"vw":18.057},{"c":17.99,"h":18.08,"l":17.99,"n":4,"o":18.08,"t":"2026-10-02T17:15:00Z","v":737,"vw":18.064689},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-10-02T17:30:00Z","v":457,"vw":18.06},{"c":17.94,"h":18.06,"l":17.94,"n":6,"o":18.06,"t":"2026-10-02T17:45:00Z","v":906,"vw":18.008894},{"c":17.887,"h":17.8995,"l":17.8,"n":8,"o":17.8995,"t":"2026-10-02T18:00:00Z","v":1451,"vw":17.872322},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-02T18:45:00Z","v":250,"vw":17.74},{"c":17.71,"h":17.71,"l":17.71,"n":5,"o":17.71,"t":"2026-10-02T19:30:00Z","v":104,"vw":17.71},{"c":17.71,"h":17.765,"l":17.71,"n":4,"o":17.765,"t":"2026-10-02T19:45:00Z","v":467,"vw":17.727316},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-10-02T20:00:00Z","v":104,"vw":17.86},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-02T23:00:00Z","v":200,"vw":17.68},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-05T13:00:00Z","v":400,"vw":18.2},{"c":17.825,"h":17.85,"l":17.76,"n":21,"o":17.85,"t":"2026-10-05T13:30:00Z","v":1786,"vw":17.813653},{"c":17.99,"h":18,"l":17.99,"n":8,"o":17.99,"t":"2026-10-05T13:45:00Z","v":1714,"vw":17.993742},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-10-05T14:00:00Z","v":146,"vw":17.96},{"c":17.905,"h":17.98,"l":17.905,"n":6,"o":17.98,"t":"2026-10-05T14:30:00Z","v":1880,"vw":17.956287},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-05T14:45:00Z","v":100,"vw":17.9},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-05T15:30:00Z","v":100,"vw":17.95},{"c":17.9212,"h":17.9212,"l":17.9212,"n":2,"o":17.9212,"t":"2026-10-05T16:30:00Z","v":101,"vw":17.9212},{"c":17.895,"h":17.895,"l":17.895,"n":2,"o":17.895,"t":"2026-10-05T16:45:00Z","v":108,"vw":17.895},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-05T17:00:00Z","v":500,"vw":17.76},{"c":17.79,"h":17.79,"l":17.77,"n":9,"o":17.77,"t":"2026-10-05T17:15:00Z","v":403,"vw":17.78},{"c":17.7,"h":17.79,"l":17.6912,"n":19,"o":17.79,"t":"2026-10-05T17:30:00Z","v":2289,"vw":17.713638},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-10-05T18:00:00Z","v":157,"vw":17.78},{"c":17.8,"h":17.8,"l":17.78,"n":3,"o":17.78,"t":"2026-10-05T18:15:00Z","v":401,"vw":17.79},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-05T18:30:00Z","v":199,"vw":17.77},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-05T19:00:00Z","v":200,"vw":17.85},{"c":17.76,"h":17.92,"l":17.76,"n":9,"o":17.92,"t":"2026-10-05T19:30:00Z","v":1315,"vw":17.874472},{"c":17.7,"h":17.72,"l":17.7,"n":2,"o":17.72,"t":"2026-10-05T19:45:00Z","v":470,"vw":17.712766},{"c":17.87,"h":17.98,"l":17.8664,"n":8,"o":17.8664,"t":"2026-10-06T13:30:00Z","v":503,"vw":17.93528},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-06T14:30:00Z","v":2500,"vw":17.87},{"c":17.89,"h":18.02,"l":17.89,"n":12,"o":18.02,"t":"2026-10-06T15:00:00Z","v":5756,"vw":18.004614},{"c":17.9797,"h":17.9797,"l":17.88,"n":2,"o":17.88,"t":"2026-10-06T15:15:00Z","v":307,"vw":17.912476},{"c":17.96,"h":17.96,"l":17.895,"n":2,"o":17.895,"t":"2026-10-06T15:30:00Z","v":2100,"vw":17.956905},{"c":17.845,"h":17.845,"l":17.845,"n":1,"o":17.845,"t":"2026-10-06T15:45:00Z","v":283,"vw":17.845},{"c":17.7151,"h":17.7151,"l":17.7151,"n":1,"o":17.7151,"t":"2026-10-06T17:00:00Z","v":150,"vw":17.7151},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-06T17:45:00Z","v":875,"vw":17.63},{"c":17.6516,"h":17.6516,"l":17.65,"n":4,"o":17.65,"t":"2026-10-06T18:00:00Z","v":1105,"vw":17.650291},{"c":17.7,"h":17.71,"l":17.68,"n":4,"o":17.68,"t":"2026-10-06T18:15:00Z","v":1428,"vw":17.697899},{"c":17.7099,"h":17.7099,"l":17.7099,"n":1,"o":17.7099,"t":"2026-10-06T18:45:00Z","v":180,"vw":17.7099},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-06T19:00:00Z","v":100,"vw":17.64},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-06T19:15:00Z","v":100,"vw":17.67},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-06T19:30:00Z","v":100,"vw":17.61},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-06T19:45:00Z","v":273,"vw":17.75},{"c":17.5,"h":17.57,"l":17.5,"n":6,"o":17.57,"t":"2026-10-07T11:30:00Z","v":498,"vw":17.519064},{"c":17.4385,"h":17.7,"l":17.4385,"n":13,"o":17.7,"t":"2026-10-07T13:30:00Z","v":1045,"vw":17.628636},{"c":17.587,"h":17.587,"l":17.587,"n":1,"o":17.587,"t":"2026-10-07T14:30:00Z","v":500,"vw":17.587},{"c":17.55,"h":17.574,"l":17.55,"n":2,"o":17.574,"t":"2026-10-07T14:45:00Z","v":560,"vw":17.569714},{"c":17.6344,"h":17.7699,"l":17.6344,"n":4,"o":17.76,"t":"2026-10-07T15:45:00Z","v":331,"vw":17.721144},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-07T17:15:00Z","v":506,"vw":17.69},{"c":17.645,"h":17.75,"l":17.645,"n":5,"o":17.75,"t":"2026-10-07T18:15:00Z","v":613,"vw":17.7325},{"c":17.5813,"h":17.7599,"l":17.5813,"n":6,"o":17.59,"t":"2026-10-07T18:30:00Z","v":508,"vw":17.620035},{"c":17.64,"h":17.72,"l":17.64,"n":6,"o":17.72,"t":"2026-10-07T18:45:00Z","v":5234,"vw":17.641951},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-07T19:45:00Z","v":241,"vw":17.7},{"c":17.29,"h":17.29,"l":17.29,"n":9,"o":17.29,"t":"2026-10-08T11:00:00Z","v":120,"vw":17.29},{"c":17.15,"h":17.1504,"l":17.15,"n":4,"o":17.1504,"t":"2026-10-08T11:30:00Z","v":4999,"vw":17.150048},{"c":17.32,"h":17.32,"l":17.32,"n":3,"o":17.32,"t":"2026-10-08T11:45:00Z","v":1000,"vw":17.32},{"c":17.49,"h":17.49,"l":17.4,"n":2,"o":17.4,"t":"2026-10-08T12:30:00Z","v":1000,"vw":17.445},{"c":17.43,"h":17.43,"l":17.2,"n":12,"o":17.2,"t":"2026-10-08T13:30:00Z","v":2423,"vw":17.39967},{"c":17.43,"h":17.5,"l":17.43,"n":16,"o":17.5,"t":"2026-10-08T14:15:00Z","v":4447,"vw":17.488522},{"c":17.4,"h":17.55,"l":17.4,"n":4,"o":17.55,"t":"2026-10-08T14:30:00Z","v":1230,"vw":17.476339},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-08T14:45:00Z","v":850,"vw":17.42},{"c":17.45,"h":17.4846,"l":17.45,"n":17,"o":17.45,"t":"2026-10-08T16:15:00Z","v":1716,"vw":17.453668},{"c":17.455,"h":17.488,"l":17.45,"n":4,"o":17.488,"t":"2026-10-08T16:30:00Z","v":507,"vw":17.466045},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-08T16:45:00Z","v":544,"vw":17.47},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-08T17:00:00Z","v":100,"vw":17.45},{"c":17.46,"h":17.46,"l":17.4126,"n":2,"o":17.4126,"t":"2026-10-08T17:30:00Z","v":7199,"vw":17.413258},{"c":17.46,"h":17.46,"l":17.455,"n":3,"o":17.455,"t":"2026-10-08T17:45:00Z","v":600,"vw":17.457496},{"c":17.5457,"h":17.5457,"l":17.5457,"n":1,"o":17.5457,"t":"2026-10-08T18:00:00Z","v":130,"vw":17.5457},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-08T18:15:00Z","v":250,"vw":17.54},{"c":17.5288,"h":17.5288,"l":17.4496,"n":3,"o":17.4496,"t":"2026-10-08T18:45:00Z","v":242,"vw":17.4826},{"c":17.6299,"h":17.6299,"l":17.535,"n":15,"o":17.535,"t":"2026-10-08T19:00:00Z","v":4600,"vw":17.59107},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-08T19:15:00Z","v":217,"vw":17.51},{"c":17.57,"h":17.57,"l":17.505,"n":5,"o":17.505,"t":"2026-10-08T19:45:00Z","v":226,"vw":17.539626},{"c":17.515,"h":17.5501,"l":17.45,"n":38,"o":17.49,"t":"2026-10-09T13:30:00Z","v":2584,"vw":17.496771},{"c":17.56,"h":17.71,"l":17.56,"n":11,"o":17.71,"t":"2026-10-09T14:00:00Z","v":4602,"vw":17.585778},{"c":17.57,"h":17.74,"l":17.57,"n":2,"o":17.74,"t":"2026-10-09T14:15:00Z","v":1200,"vw":17.711667},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-09T15:00:00Z","v":246,"vw":17.62},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-09T16:00:00Z","v":779,"vw":17.65},{"c":17.63,"h":17.66,"l":17.61,"n":52,"o":17.66,"t":"2026-10-09T16:45:00Z","v":10122,"vw":17.6294},{"c":17.59,"h":17.6338,"l":17.59,"n":14,"o":17.6338,"t":"2026-10-09T17:00:00Z","v":616,"vw":17.603936},{"c":17.6,"h":17.645,"l":17.6,"n":5,"o":17.645,"t":"2026-10-09T17:30:00Z","v":494,"vw":17.635196},{"c":17.59,"h":17.59,"l":17.59,"n":5,"o":17.59,"t":"2026-10-09T17:45:00Z","v":304,"vw":17.59},{"c":17.55,"h":17.55,"l":17.53,"n":10,"o":17.55,"t":"2026-10-09T19:00:00Z","v":1000,"vw":17.538056},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-09T19:15:00Z","v":100,"vw":17.59},{"c":17.544,"h":17.544,"l":17.53,"n":2,"o":17.53,"t":"2026-10-09T19:45:00Z","v":652,"vw":17.533264},{"c":17.64,"h":17.79,"l":17.5118,"n":23,"o":17.56,"t":"2026-10-12T13:30:00Z","v":4223,"vw":17.610774},{"c":17.5,"h":17.51,"l":17.5,"n":2,"o":17.51,"t":"2026-10-12T13:45:00Z","v":227,"vw":17.504405},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-12T14:00:00Z","v":101,"vw":17.61},{"c":17.49,"h":17.5,"l":17.49,"n":6,"o":17.5,"t":"2026-10-12T14:30:00Z","v":381,"vw":17.496594},{"c":17.41,"h":17.41,"l":17.35,"n":10,"o":17.35,"t":"2026-10-12T15:00:00Z","v":835,"vw":17.395714},{"c":17.16,"h":17.23,"l":17.1501,"n":24,"o":17.23,"t":"2026-10-12T16:15:00Z","v":2065,"vw":17.192835},{"c":17.15,"h":17.2049,"l":17.15,"n":17,"o":17.16,"t":"2026-10-12T16:30:00Z","v":6314,"vw":17.157324},{"c":17.065,"h":17.065,"l":17.065,"n":1,"o":17.065,"t":"2026-10-12T16:45:00Z","v":100,"vw":17.065},{"c":17.01,"h":17.01,"l":17.01,"n":3,"o":17.01,"t":"2026-10-12T17:15:00Z","v":114,"vw":17.01},{"c":16.89,"h":16.89,"l":16.89,"n":5,"o":16.89,"t":"2026-10-12T17:30:00Z","v":354,"vw":16.89},{"c":16.835,"h":16.835,"l":16.835,"n":1,"o":16.835,"t":"2026-10-12T17:45:00Z","v":300,"vw":16.835},{"c":16.81,"h":16.815,"l":16.81,"n":4,"o":16.815,"t":"2026-10-12T18:00:00Z","v":277,"vw":16.812674},{"c":16.8001,"h":16.825,"l":16.7958,"n":17,"o":16.7958,"t":"2026-10-12T18:30:00Z","v":4414,"vw":16.803963},{"c":16.8399,"h":16.8399,"l":16.8,"n":7,"o":16.8,"t":"2026-10-12T18:45:00Z","v":1052,"vw":16.809558},{"c":16.7799,"h":16.7799,"l":16.72,"n":18,"o":16.72,"t":"2026-10-12T19:15:00Z","v":2442,"vw":16.758876},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-10-12T19:30:00Z","v":295,"vw":16.73},{"c":16.66,"h":16.68,"l":16.65,"n":4,"o":16.68,"t":"2026-10-12T19:45:00Z","v":391,"vw":16.663333},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-13T11:00:00Z","v":185,"vw":16.81},{"c":16.59,"h":16.68,"l":16.5,"n":25,"o":16.5,"t":"2026-10-13T13:30:00Z","v":1749,"vw":16.536937},{"c":16.59,"h":16.645,"l":16.59,"n":11,"o":16.6,"t":"2026-10-13T13:45:00Z","v":466,"vw":16.608393},{"c":16.4992,"h":16.55,"l":16.3406,"n":43,"o":16.55,"t":"2026-10-13T14:00:00Z","v":4693,"vw":16.427501},{"c":16.555,"h":16.555,"l":16.555,"n":1,"o":16.555,"t":"2026-10-13T14:15:00Z","v":100,"vw":16.555},{"c":16.47,"h":16.48,"l":16.47,"n":2,"o":16.48,"t":"2026-10-13T15:00:00Z","v":200,"vw":16.475},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-13T15:15:00Z","v":1000,"vw":16.5},{"c":16.4,"h":16.44,"l":16.4,"n":4,"o":16.44,"t":"2026-10-13T15:30:00Z","v":1387,"vw":16.428439},{"c":16.385,"h":16.385,"l":16.385,"n":2,"o":16.385,"t":"2026-10-13T16:00:00Z","v":510,"vw":16.385},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-13T16:15:00Z","v":100,"vw":16.48},{"c":16.5499,"h":16.55,"l":16.5499,"n":9,"o":16.55,"t":"2026-10-13T16:45:00Z","v":897,"vw":16.549969},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-13T17:00:00Z","v":749,"vw":16.68},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-13T17:15:00Z","v":500,"vw":16.63},{"c":16.69,"h":16.69,"l":16.65,"n":3,"o":16.65,"t":"2026-10-13T17:45:00Z","v":750,"vw":16.678571},{"c":16.8,"h":16.8,"l":16.65,"n":5,"o":16.65,"t":"2026-10-13T18:00:00Z","v":1450,"vw":16.735172},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-13T18:30:00Z","v":109,"vw":16.83},{"c":16.925,"h":16.925,"l":16.925,"n":2,"o":16.925,"t":"2026-10-13T19:00:00Z","v":2000,"vw":16.925},{"c":16.915,"h":16.9299,"l":16.915,"n":2,"o":16.9299,"t":"2026-10-13T19:15:00Z","v":400,"vw":16.918725},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-13T19:30:00Z","v":4817,"vw":16.95},{"c":16.77,"h":16.895,"l":16.77,"n":5,"o":16.895,"t":"2026-10-13T19:45:00Z","v":429,"vw":16.802297},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-14T12:15:00Z","v":200,"vw":16.77},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-14T12:30:00Z","v":1160,"vw":16.7},{"c":16.16,"h":16.3,"l":16.16,"n":35,"o":16.3,"t":"2026-10-14T13:30:00Z","v":2558,"vw":16.190886},{"c":16.1,"h":16.34,"l":16.1,"n":12,"o":16.2235,"t":"2026-10-14T13:45:00Z","v":2032,"vw":16.252917},{"c":15.96,"h":16,"l":15.86,"n":28,"o":16,"t":"2026-10-14T14:00:00Z","v":1204,"vw":15.961089},{"c":15.99,"h":15.99,"l":15.8699,"n":13,"o":15.8699,"t":"2026-10-14T14:15:00Z","v":2509,"vw":15.932827},{"c":15.96,"h":15.96,"l":15.9201,"n":17,"o":15.9201,"t":"2026-10-14T14:30:00Z","v":3277,"vw":15.95185},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-14T14:45:00Z","v":900,"vw":16},{"c":15.875,"h":16,"l":15.8111,"n":19,"o":16,"t":"2026-10-14T15:00:00Z","v":1219,"vw":15.886005},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-14T15:15:00Z","v":2001,"vw":15.95},{"c":16.0165,"h":16.0165,"l":16.0165,"n":1,"o":16.0165,"t":"2026-10-14T15:30:00Z","v":500,"vw":16.0165},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-14T15:45:00Z","v":138,"vw":15.9},{"c":15.905,"h":15.905,"l":15.8525,"n":3,"o":15.8525,"t":"2026-10-14T16:00:00Z","v":657,"vw":15.872443},{"c":15.91,"h":15.92,"l":15.91,"n":6,"o":15.92,"t":"2026-10-14T17:15:00Z","v":295,"vw":15.915},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-14T17:30:00Z","v":101,"vw":15.9},{"c":15.81,"h":15.81,"l":15.81,"n":8,"o":15.81,"t":"2026-10-14T17:45:00Z","v":488,"vw":15.81},{"c":15.83,"h":15.83,"l":15.8,"n":8,"o":15.8,"t":"2026-10-14T18:00:00Z","v":943,"vw":15.814968},{"c":16,"h":16.02,"l":15.995,"n":6,"o":16.02,"t":"2026-10-14T18:30:00Z","v":606,"vw":16.006614},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-14T19:30:00Z","v":1000,"vw":16},{"c":16.2,"h":16.2,"l":16.08,"n":3,"o":16.08,"t":"2026-10-14T19:45:00Z","v":856,"vw":16.185799},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-15T11:30:00Z","v":500,"vw":15.77},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-15T12:30:00Z","v":175,"vw":16.45},{"c":16.205,"h":16.2611,"l":15.89,"n":9,"o":15.89,"t":"2026-10-15T13:30:00Z","v":2615,"vw":15.965451},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-15T13:45:00Z","v":300,"vw":16.28},{"c":16.51,"h":16.51,"l":16.4,"n":4,"o":16.4,"t":"2026-10-15T14:00:00Z","v":622,"vw":16.468834},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-15T14:15:00Z","v":375,"vw":16.5},{"c":16.73,"h":16.73,"l":16.69,"n":4,"o":16.69,"t":"2026-10-15T14:45:00Z","v":1102,"vw":16.722727},{"c":16.9218,"h":16.9218,"l":16.9218,"n":1,"o":16.9218,"t":"2026-10-15T15:15:00Z","v":300,"vw":16.9218},{"c":16.8087,"h":16.8087,"l":16.8087,"n":1,"o":16.8087,"t":"2026-10-15T15:30:00Z","v":500,"vw":16.8087},{"c":16.7,"h":16.72,"l":16.7,"n":3,"o":16.72,"t":"2026-10-15T16:15:00Z","v":234,"vw":16.711228},{"c":16.66,"h":16.66,"l":16.6301,"n":9,"o":16.66,"t":"2026-10-15T16:30:00Z","v":1720,"vw":16.644212},{"c":16.68,"h":16.68,"l":16.65,"n":4,"o":16.65,"t":"2026-10-15T16:45:00Z","v":227,"vw":16.665},{"c":16.8196,"h":16.8196,"l":16.68,"n":4,"o":16.78,"t":"2026-10-15T17:15:00Z","v":500,"vw":16.7629},{"c":16.8865,"h":16.8865,"l":16.79,"n":2,"o":16.79,"t":"2026-10-15T17:45:00Z","v":677,"vw":16.825635},{"c":16.7588,"h":16.7588,"l":16.7588,"n":1,"o":16.7588,"t":"2026-10-15T18:45:00Z","v":174,"vw":16.7588},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-15T19:15:00Z","v":199,"vw":16.79},{"c":16.6402,"h":16.7,"l":16.6402,"n":21,"o":16.67,"t":"2026-10-15T19:30:00Z","v":4660,"vw":16.657601},{"c":16.71,"h":16.83,"l":16.71,"n":3,"o":16.83,"t":"2026-10-15T19:45:00Z","v":951,"vw":16.787088},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-15T20:15:00Z","v":400,"vw":16.95},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T11:15:00Z","v":100,"vw":17},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-16T13:30:00Z","v":109,"vw":16.92},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-16T13:45:00Z","v":101,"vw":17.01},{"c":17.05,"h":17.23,"l":17.05,"n":16,"o":17.23,"t":"2026-10-16T14:00:00Z","v":2478,"vw":17.125883},{"c":17.05,"h":17.05,"l":16.94,"n":6,"o":16.94,"t":"2026-10-16T14:30:00Z","v":652,"vw":16.990769},{"c":16.6819,"h":16.745,"l":16.6819,"n":3,"o":16.745,"t":"2026-10-16T15:30:00Z","v":995,"vw":16.729511},{"c":16.52,"h":16.5584,"l":16.52,"n":3,"o":16.53,"t":"2026-10-16T15:45:00Z","v":4650,"vw":16.527518},{"c":16.55,"h":16.58,"l":16.55,"n":4,"o":16.58,"t":"2026-10-16T16:00:00Z","v":1107,"vw":16.552727},{"c":16.634,"h":16.634,"l":16.634,"n":1,"o":16.634,"t":"2026-10-16T16:15:00Z","v":348,"vw":16.634},{"c":16.59,"h":16.59,"l":16.44,"n":7,"o":16.45,"t":"2026-10-16T16:30:00Z","v":1020,"vw":16.518},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-16T17:30:00Z","v":400,"vw":16.49},{"c":16.395,"h":16.395,"l":16.395,"n":1,"o":16.395,"t":"2026-10-16T17:45:00Z","v":1000,"vw":16.395},{"c":16.34,"h":16.34,"l":16.34,"n":8,"o":16.34,"t":"2026-10-16T18:00:00Z","v":251,"vw":16.34},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-16T18:30:00Z","v":100,"vw":16.44},{"c":16.1701,"h":16.205,"l":16.1701,"n":10,"o":16.1884,"t":"2026-10-16T19:15:00Z","v":3862,"vw":16.184681},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-16T19:30:00Z","v":710,"vw":16.19},{"c":16.25,"h":16.25,"l":16.25,"n":10,"o":16.25,"t":"2026-10-19T13:30:00Z","v":162,"vw":16.25},{"c":16.25,"h":16.3,"l":16.25,"n":10,"o":16.26,"t":"2026-10-19T13:45:00Z","v":1371,"vw":16.274517},{"c":16.25,"h":16.25,"l":16.2322,"n":3,"o":16.2322,"t":"2026-10-19T14:00:00Z","v":1400,"vw":16.237286},{"c":16.3,"h":16.315,"l":16.28,"n":8,"o":16.28,"t":"2026-10-19T14:15:00Z","v":1429,"vw":16.299418},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-19T14:30:00Z","v":302,"vw":16.26},{"c":16.21,"h":16.26,"l":16.2,"n":14,"o":16.26,"t":"2026-10-19T14:45:00Z","v":9628,"vw":16.205838},{"c":16.3301,"h":16.3301,"l":16.27,"n":7,"o":16.28,"t":"2026-10-19T15:00:00Z","v":1014,"vw":16.301052},{"c":16.3,"h":16.405,"l":16.3,"n":6,"o":16.31,"t":"2026-10-19T15:15:00Z","v":1080,"vw":16.347498},{"c":16.37,"h":16.385,"l":16.37,"n":5,"o":16.385,"t":"2026-10-19T15:30:00Z","v":344,"vw":16.3775},{"c":16.28,"h":16.315,"l":16.23,"n":4,"o":16.2852,"t":"2026-10-19T16:15:00Z","v":3032,"vw":16.252659},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-19T17:45:00Z","v":160,"vw":16.18},{"c":16.1816,"h":16.185,"l":16.1816,"n":2,"o":16.185,"t":"2026-10-19T18:15:00Z","v":200,"vw":16.1833},{"c":16.11,"h":16.1501,"l":16.11,"n":11,"o":16.15,"t":"2026-10-19T18:30:00Z","v":1848,"vw":16.12335},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-19T18:45:00Z","v":100,"vw":16.14},{"c":16.32,"h":16.32,"l":16.23,"n":3,"o":16.23,"t":"2026-10-19T19:15:00Z","v":1120,"vw":16.311743},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-10-19T19:45:00Z","v":600,"vw":16.32},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-20T14:00:00Z","v":113,"vw":16.37},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-20T14:15:00Z","v":280,"vw":16.45},{"c":16.59,"h":16.73,"l":16.58,"n":11,"o":16.73,"t":"2026-10-20T14:30:00Z","v":1700,"vw":16.670828},{"c":16.815,"h":16.815,"l":16.7,"n":5,"o":16.7,"t":"2026-10-20T14:45:00Z","v":329,"vw":16.767485},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-20T15:00:00Z","v":158,"vw":16.71},{"c":16.745,"h":16.745,"l":16.745,"n":1,"o":16.745,"t":"2026-10-20T15:15:00Z","v":1200,"vw":16.745},{"c":16.695,"h":16.695,"l":16.695,"n":1,"o":16.695,"t":"2026-10-20T15:30:00Z","v":100,"vw":16.695},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-20T16:00:00Z","v":110,"vw":16.63},{"c":16.7146,"h":16.7146,"l":16.7146,"n":1,"o":16.7146,"t":"2026-10-20T17:15:00Z","v":140,"vw":16.7146},{"c":16.675,"h":16.675,"l":16.675,"n":2,"o":16.675,"t":"2026-10-20T17:30:00Z","v":506,"vw":16.675},{"c":16.7499,"h":16.7499,"l":16.7499,"n":1,"o":16.7499,"t":"2026-10-20T18:15:00Z","v":200,"vw":16.7499},{"c":16.65,"h":16.65,"l":16.64,"n":10,"o":16.64,"t":"2026-10-20T19:15:00Z","v":1234,"vw":16.641817},{"c":16.7408,"h":16.7408,"l":16.7408,"n":1,"o":16.7408,"t":"2026-10-20T19:30:00Z","v":210,"vw":16.7408},{"c":16.62,"h":16.625,"l":16.62,"n":5,"o":16.625,"t":"2026-10-20T19:45:00Z","v":954,"vw":16.620578},{"c":16.76,"h":16.87,"l":16.76,"n":20,"o":16.86,"t":"2026-10-21T13:30:00Z","v":2411,"vw":16.822684},{"c":16.84,"h":16.84,"l":16.84,"n":6,"o":16.84,"t":"2026-10-21T13:45:00Z","v":1012,"vw":16.84},{"c":16.65,"h":16.6501,"l":16.6403,"n":13,"o":16.65,"t":"2026-10-21T14:00:00Z","v":1690,"vw":16.648377},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-21T14:30:00Z","v":1000,"vw":16.73},{"c":16.735,"h":16.735,"l":16.71,"n":5,"o":16.71,"t":"2026-10-21T15:30:00Z","v":899,"vw":16.726741},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-21T16:00:00Z","v":500,"vw":16.77},{"c":16.77,"h":16.83,"l":16.77,"n":2,"o":16.83,"t":"2026-10-21T16:15:00Z","v":400,"vw":16.8},{"c":16.8397,"h":16.8397,"l":16.8397,"n":1,"o":16.8397,"t":"2026-10-21T16:30:00Z","v":990,"vw":16.8397},{"c":16.47,"h":16.47,"l":16.47,"n":3,"o":16.47,"t":"2026-10-21T19:00:00Z","v":115,"vw":16.47},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-21T19:45:00Z","v":205,"vw":16.54},{"c":16.362,"h":16.48,"l":16.362,"n":4,"o":16.44,"t":"2026-10-22T13:30:00Z","v":459,"vw":16.436863},{"c":16.2763,"h":16.2763,"l":16.2763,"n":2,"o":16.2763,"t":"2026-10-22T14:45:00Z","v":130,"vw":16.2763},{"c":16.17,"h":16.17,"l":16.17,"n":3,"o":16.17,"t":"2026-10-22T15:15:00Z","v":114,"vw":16.17},{"c":16.2159,"h":16.2467,"l":16.2,"n":3,"o":16.2,"t":"2026-10-22T15:30:00Z","v":1520,"vw":16.228829},{"c":16.4006,"h":16.4006,"l":16.26,"n":22,"o":16.26,"t":"2026-10-22T15:45:00Z","v":10764,"vw":16.310587},{"c":16.335,"h":16.335,"l":16.2802,"n":3,"o":16.2802,"t":"2026-10-22T16:00:00Z","v":1311,"vw":16.296035},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-22T16:45:00Z","v":2200,"vw":16.28},{"c":16.21,"h":16.2414,"l":16.2,"n":12,"o":16.2,"t":"2026-10-22T17:15:00Z","v":6093,"vw":16.223117},{"c":16.1816,"h":16.1816,"l":16.1816,"n":1,"o":16.1816,"t":"2026-10-22T17:30:00Z","v":100,"vw":16.1816},{"c":16.275,"h":16.275,"l":16.275,"n":1,"o":16.275,"t":"2026-10-22T18:00:00Z","v":115,"vw":16.275},{"c":16.27,"h":16.27,"l":16.225,"n":10,"o":16.26,"t":"2026-10-22T18:30:00Z","v":2411,"vw":16.249583},{"c":16.2366,"h":16.2366,"l":16.19,"n":2,"o":16.19,"t":"2026-10-22T18:45:00Z","v":5150,"vw":16.235243},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-22T19:15:00Z","v":300,"vw":16.36},{"c":16.01,"h":16.329,"l":16.01,"n":11,"o":16.329,"t":"2026-10-22T19:45:00Z","v":1914,"vw":16.242262},{"c":15.84,"h":15.9,"l":15.84,"n":19,"o":15.87,"t":"2026-10-23T13:30:00Z","v":796,"vw":15.876},{"c":15.98,"h":16.06,"l":15.9,"n":5,"o":15.9,"t":"2026-10-23T13:45:00Z","v":402,"vw":15.9975},{"c":15.86,"h":16.1,"l":15.86,"n":17,"o":16.1,"t":"2026-10-23T14:00:00Z","v":1513,"vw":16.016679},{"c":15.78,"h":15.78,"l":15.63,"n":8,"o":15.7,"t":"2026-10-23T14:15:00Z","v":1370,"vw":15.746177},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-23T14:30:00Z","v":300,"vw":15.85},{"c":15.93,"h":15.93,"l":15.93,"n":4,"o":15.93,"t":"2026-10-23T14:45:00Z","v":122,"vw":15.93},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-23T15:00:00Z","v":102,"vw":15.86},{"c":15.945,"h":15.945,"l":15.86,"n":4,"o":15.87,"t":"2026-10-23T15:45:00Z","v":399,"vw":15.902895},{"c":16.075,"h":16.075,"l":16.075,"n":1,"o":16.075,"t":"2026-10-23T17:00:00Z","v":200,"vw":16.075}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}