{"symbol":"GEVG","url":"https://intraalpha.com/companies/GEVG","capturedAt":"2026-10-22T22:43:32.063Z","state":"partial","quote":{"symbol":"GEVG","last_price":16.2,"prev_close":20.3468,"regular_close":16.05,"change":-4.1468,"change_pct":-20.3806,"regular_change":-4.2968,"regular_change_pct":-21.1178,"extended_change":0.15,"extended_change_pct":0.9346,"bid":15.97,"ask":16.19,"bid_size":600,"ask_size":700,"volume":77756,"vwap":16.138395,"open":18.88,"high":18.88,"low":15.4,"close":16.05,"trade_count":1122,"last_trade_at":"2026-10-22T21:29:25.615015083Z","last_quote_at":"2026-10-22T22:43:13.149648625Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:20.494Z","bars":[{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-15T08:00:00Z","v":104,"vw":20},{"c":19.6,"h":20,"l":19.6,"n":6,"o":20,"t":"2026-10-15T11:00:00Z","v":1119,"vw":19.963636},{"c":19.95,"h":19.95,"l":19.95,"n":3,"o":19.95,"t":"2026-10-15T11:40:00Z","v":1500,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-15T11:45:00Z","v":600,"vw":19.95},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T12:15:00Z","v":200,"vw":19.71},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-15T12:30:00Z","v":210,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-15T12:45:00Z","v":150,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-15T12:55:00Z","v":400,"vw":19.64},{"c":19.25,"h":19.25,"l":19.25,"n":5,"o":19.25,"t":"2026-10-15T13:30:00Z","v":2007,"vw":19.25},{"c":19.3101,"h":19.4,"l":19.17,"n":9,"o":19.17,"t":"2026-10-15T13:35:00Z","v":1387,"vw":19.2397},{"c":19.36,"h":19.36,"l":19.3,"n":4,"o":19.3175,"t":"2026-10-15T13:40:00Z","v":1035,"vw":19.30775},{"c":19.14,"h":19.18,"l":18.74,"n":49,"o":19.18,"t":"2026-10-15T13:45:00Z","v":3858,"vw":18.794168},{"c":18.5,"h":18.57,"l":18.5,"n":37,"o":18.57,"t":"2026-10-15T13:50:00Z","v":1917,"vw":18.554101},{"c":18.1,"h":18.2,"l":18,"n":39,"o":18.2,"t":"2026-10-15T13:55:00Z","v":3284,"vw":18.069948},{"c":18.5788,"h":18.5788,"l":18.31,"n":7,"o":18.33,"t":"2026-10-15T14:00:00Z","v":527,"vw":18.38376},{"c":18.737,"h":18.737,"l":18.737,"n":2,"o":18.737,"t":"2026-10-15T14:05:00Z","v":210,"vw":18.737},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-15T14:15:00Z","v":200,"vw":18.86},{"c":19.09,"h":19.09,"l":18.98,"n":2,"o":18.98,"t":"2026-10-15T14:25:00Z","v":1263,"vw":19.067094},{"c":19.165,"h":19.165,"l":19.165,"n":2,"o":19.165,"t":"2026-10-15T14:30:00Z","v":110,"vw":19.165},{"c":19.3,"h":19.3,"l":19.15,"n":8,"o":19.15,"t":"2026-10-15T14:35:00Z","v":675,"vw":19.275689},{"c":19.21,"h":19.21,"l":19.21,"n":3,"o":19.21,"t":"2026-10-15T14:40:00Z","v":208,"vw":19.21},{"c":19.24,"h":19.409,"l":19.24,"n":3,"o":19.409,"t":"2026-10-15T14:45:00Z","v":4151,"vw":19.244122},{"c":19.285,"h":19.3034,"l":19.1684,"n":4,"o":19.1684,"t":"2026-10-15T14:50:00Z","v":925,"vw":19.269311},{"c":19.4397,"h":19.4397,"l":19.4397,"n":1,"o":19.4397,"t":"2026-10-15T14:55:00Z","v":100,"vw":19.4397},{"c":19.5,"h":19.6199,"l":19.4101,"n":7,"o":19.4101,"t":"2026-10-15T15:00:00Z","v":2124,"vw":19.494305},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-15T15:10:00Z","v":216,"vw":19.5},{"c":19.8508,"h":19.88,"l":19.84,"n":3,"o":19.88,"t":"2026-10-15T15:15:00Z","v":510,"vw":19.854408},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-15T15:20:00Z","v":100,"vw":19.86},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-15T15:50:00Z","v":210,"vw":20.11},{"c":19.93,"h":19.95,"l":19.93,"n":9,"o":19.95,"t":"2026-10-15T16:05:00Z","v":673,"vw":19.935},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-15T16:20:00Z","v":102,"vw":19.9},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-15T16:45:00Z","v":426,"vw":19.87},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-15T17:15:00Z","v":1000,"vw":19.915},{"c":20.005,"h":20.005,"l":20.005,"n":4,"o":20.005,"t":"2026-10-15T17:50:00Z","v":548,"vw":20.005},{"c":19.92,"h":20.02,"l":19.92,"n":19,"o":20.02,"t":"2026-10-15T18:00:00Z","v":4223,"vw":19.958206},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-10-15T18:05:00Z","v":1013,"vw":19.9},{"c":19.78,"h":19.9,"l":19.78,"n":11,"o":19.9,"t":"2026-10-15T18:10:00Z","v":7176,"vw":19.89831},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-15T18:35:00Z","v":103,"vw":19.9},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-15T19:00:00Z","v":301,"vw":19.965},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-15T19:30:00Z","v":141,"vw":20.36},{"c":20.5,"h":20.55,"l":20.5,"n":4,"o":20.55,"t":"2026-10-15T19:35:00Z","v":1503,"vw":20.533333},{"c":20.4101,"h":20.58,"l":20.4101,"n":5,"o":20.58,"t":"2026-10-15T19:40:00Z","v":904,"vw":20.472412},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-10-15T19:45:00Z","v":117,"vw":20.56},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-15T19:50:00Z","v":100,"vw":20.76},{"c":20.41,"h":20.43,"l":20.41,"n":5,"o":20.43,"t":"2026-10-15T19:55:00Z","v":542,"vw":20.416},{"c":20,"h":20.04,"l":20,"n":3,"o":20.04,"t":"2026-10-16T13:30:00Z","v":301,"vw":20.013333},{"c":20.64,"h":20.67,"l":20.64,"n":13,"o":20.67,"t":"2026-10-16T13:35:00Z","v":889,"vw":20.649494},{"c":21.215,"h":21.215,"l":21.215,"n":6,"o":21.215,"t":"2026-10-16T13:40:00Z","v":1522,"vw":21.215},{"c":21.145,"h":21.145,"l":21.145,"n":1,"o":21.145,"t":"2026-10-16T13:45:00Z","v":250,"vw":21.145},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-16T13:50:00Z","v":400,"vw":21},{"c":20.59,"h":21.02,"l":20.59,"n":14,"o":20.92,"t":"2026-10-16T13:55:00Z","v":2444,"vw":20.683317},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-16T14:05:00Z","v":200,"vw":20.9},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-16T14:20:00Z","v":150,"vw":20.63},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-16T14:30:00Z","v":150,"vw":20.95},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-16T14:50:00Z","v":100,"vw":20.85},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-16T14:55:00Z","v":100,"vw":20.76},{"c":20.5,"h":20.6,"l":20.5,"n":2,"o":20.6,"t":"2026-10-16T15:05:00Z","v":403,"vw":20.575186},{"c":20.475,"h":20.475,"l":20.475,"n":1,"o":20.475,"t":"2026-10-16T15:15:00Z","v":300,"vw":20.475},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-16T15:20:00Z","v":125,"vw":20.26},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-16T16:35:00Z","v":1000,"vw":20.54},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-16T17:10:00Z","v":305,"vw":20.62},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-16T17:20:00Z","v":100,"vw":20.68},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-16T17:30:00Z","v":300,"vw":20.69},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-16T18:05:00Z","v":282,"vw":20.54},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-16T18:45:00Z","v":100,"vw":20.2},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-16T19:40:00Z","v":295,"vw":20.15},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-16T20:00:00Z","v":101,"vw":20.23},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-19T11:00:00Z","v":250,"vw":21.12},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-19T11:05:00Z","v":100,"vw":21.11},{"c":21.04,"h":21.04,"l":21.03,"n":2,"o":21.03,"t":"2026-10-19T12:05:00Z","v":200,"vw":21.035},{"c":21.16,"h":21.16,"l":21.16,"n":4,"o":21.16,"t":"2026-10-19T13:25:00Z","v":480,"vw":21.16},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-19T13:55:00Z","v":102,"vw":20.015},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T14:05:00Z","v":452,"vw":20.12},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-19T14:40:00Z","v":250,"vw":20.1},{"c":20.13,"h":20.13,"l":20.13,"n":3,"o":20.13,"t":"2026-10-19T14:50:00Z","v":208,"vw":20.13},{"c":20.118,"h":20.118,"l":20.118,"n":1,"o":20.118,"t":"2026-10-19T14:55:00Z","v":300,"vw":20.118},{"c":20.37,"h":20.37,"l":20.28,"n":2,"o":20.28,"t":"2026-10-19T15:05:00Z","v":200,"vw":20.325},{"c":20.54,"h":20.54,"l":20.425,"n":4,"o":20.425,"t":"2026-10-19T15:25:00Z","v":1000,"vw":20.4845},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-19T15:35:00Z","v":420,"vw":20.32},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-19T16:00:00Z","v":200,"vw":20.26},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-19T16:15:00Z","v":5000,"vw":20.3},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-19T16:25:00Z","v":212,"vw":20.23},{"c":20.08,"h":20.1,"l":20.08,"n":6,"o":20.1,"t":"2026-10-19T16:50:00Z","v":1010,"vw":20.082062},{"c":19.96,"h":19.96,"l":19.96,"n":6,"o":19.96,"t":"2026-10-19T16:55:00Z","v":327,"vw":19.96},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-19T17:05:00Z","v":100,"vw":19.955},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-19T17:15:00Z","v":100,"vw":19.91},{"c":19.8262,"h":19.875,"l":19.8262,"n":4,"o":19.875,"t":"2026-10-19T17:20:00Z","v":1105,"vw":19.83064},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-19T17:35:00Z","v":120,"vw":19.8},{"c":19.725,"h":19.725,"l":19.725,"n":2,"o":19.725,"t":"2026-10-19T18:00:00Z","v":255,"vw":19.725},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-19T18:20:00Z","v":165,"vw":19.65},{"c":19.49,"h":19.49,"l":19.48,"n":2,"o":19.48,"t":"2026-10-19T18:50:00Z","v":225,"vw":19.484444},{"c":19.605,"h":19.605,"l":19.605,"n":1,"o":19.605,"t":"2026-10-19T19:20:00Z","v":200,"vw":19.605},{"c":19.72,"h":19.73,"l":19.72,"n":2,"o":19.73,"t":"2026-10-19T19:35:00Z","v":2100,"vw":19.720476},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-19T19:50:00Z","v":1001,"vw":19.57},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-19T19:55:00Z","v":125,"vw":19.58},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-20T10:40:00Z","v":190,"vw":19},{"c":18.5801,"h":18.86,"l":18.5801,"n":4,"o":18.86,"t":"2026-10-20T13:30:00Z","v":423,"vw":18.672262},{"c":18.5,"h":18.855,"l":18.5,"n":18,"o":18.5,"t":"2026-10-20T13:35:00Z","v":2066,"vw":18.564625},{"c":18.385,"h":18.385,"l":18.385,"n":2,"o":18.385,"t":"2026-10-20T13:40:00Z","v":225,"vw":18.385},{"c":18.505,"h":18.505,"l":18.505,"n":1,"o":18.505,"t":"2026-10-20T13:45:00Z","v":200,"vw":18.505},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T14:15:00Z","v":200,"vw":19.5},{"c":19.7043,"h":19.7043,"l":19.7043,"n":2,"o":19.7043,"t":"2026-10-20T14:20:00Z","v":201,"vw":19.7043},{"c":19.795,"h":19.795,"l":19.795,"n":2,"o":19.795,"t":"2026-10-20T14:25:00Z","v":403,"vw":19.795},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-20T14:30:00Z","v":250,"vw":19.88},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-20T14:35:00Z","v":3000,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-20T14:50:00Z","v":4000,"vw":19.6},{"c":19.555,"h":19.555,"l":19.555,"n":1,"o":19.555,"t":"2026-10-20T15:00:00Z","v":100,"vw":19.555},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-20T15:05:00Z","v":200,"vw":19.35},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-20T15:10:00Z","v":138,"vw":19.43},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-20T15:30:00Z","v":147,"vw":19.21},{"c":19.32,"h":19.32,"l":19.235,"n":2,"o":19.235,"t":"2026-10-20T15:40:00Z","v":300,"vw":19.291667},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-20T17:10:00Z","v":1000,"vw":19.17},{"c":19.364,"h":19.364,"l":19.364,"n":1,"o":19.364,"t":"2026-10-20T17:20:00Z","v":100,"vw":19.364},{"c":19.34,"h":19.34,"l":19.34,"n":1,"o":19.34,"t":"2026-10-20T17:25:00Z","v":109,"vw":19.34},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-20T17:35:00Z","v":2000,"vw":19.3},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-20T18:35:00Z","v":200,"vw":18.95},{"c":18.925,"h":18.925,"l":18.87,"n":3,"o":18.87,"t":"2026-10-20T18:45:00Z","v":468,"vw":18.8975},{"c":18.88,"h":18.8801,"l":18.88,"n":18,"o":18.88,"t":"2026-10-20T19:20:00Z","v":3646,"vw":18.88005},{"c":18.945,"h":18.945,"l":18.945,"n":1,"o":18.945,"t":"2026-10-20T19:25:00Z","v":791,"vw":18.945},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T19:35:00Z","v":200,"vw":18.78},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-20T19:45:00Z","v":112,"vw":18.75},{"c":18.845,"h":18.845,"l":18.76,"n":10,"o":18.77,"t":"2026-10-20T19:50:00Z","v":3080,"vw":18.765418},{"c":18.8,"h":18.81,"l":18.8,"n":7,"o":18.81,"t":"2026-10-20T19:55:00Z","v":671,"vw":18.805246},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-20T21:45:00Z","v":200,"vw":19.49},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T21:55:00Z","v":120,"vw":19.5},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T22:25:00Z","v":100,"vw":19.69},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-20T22:55:00Z","v":100,"vw":19.57},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-21T10:05:00Z","v":500,"vw":19.03},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-21T12:05:00Z","v":100,"vw":19.58},{"c":20.32,"h":20.32,"l":20.03,"n":9,"o":20.03,"t":"2026-10-21T13:30:00Z","v":687,"vw":20.156419},{"c":20.5,"h":20.55,"l":20.425,"n":5,"o":20.425,"t":"2026-10-21T13:35:00Z","v":388,"vw":20.496629},{"c":20.04,"h":20.195,"l":20.04,"n":6,"o":20.195,"t":"2026-10-21T13:40:00Z","v":353,"vw":20.135},{"c":20.47,"h":20.47,"l":20.32,"n":4,"o":20.32,"t":"2026-10-21T13:45:00Z","v":628,"vw":20.446038},{"c":20.19,"h":20.19,"l":20.19,"n":1,"o":20.19,"t":"2026-10-21T13:55:00Z","v":100,"vw":20.19},{"c":20.315,"h":20.315,"l":20.315,"n":1,"o":20.315,"t":"2026-10-21T14:05:00Z","v":150,"vw":20.315},{"c":20.115,"h":20.115,"l":20.115,"n":2,"o":20.115,"t":"2026-10-21T14:10:00Z","v":151,"vw":20.115},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-21T14:15:00Z","v":300,"vw":20.11},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-21T14:55:00Z","v":100,"vw":20.1},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-21T15:10:00Z","v":1003,"vw":20.15},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-21T15:25:00Z","v":200,"vw":20.27},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-21T15:35:00Z","v":1000,"vw":20.4},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-21T16:00:00Z","v":101,"vw":20.37},{"c":20.46,"h":20.48,"l":20.46,"n":3,"o":20.48,"t":"2026-10-21T16:15:00Z","v":411,"vw":20.465587},{"c":20.48,"h":20.48,"l":20.47,"n":2,"o":20.47,"t":"2026-10-21T16:25:00Z","v":200,"vw":20.475},{"c":20.395,"h":20.395,"l":20.395,"n":3,"o":20.395,"t":"2026-10-21T16:30:00Z","v":131,"vw":20.395},{"c":20.485,"h":20.485,"l":20.485,"n":1,"o":20.485,"t":"2026-10-21T17:00:00Z","v":450,"vw":20.485},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-21T17:10:00Z","v":200,"vw":20.48},{"c":20.6459,"h":20.7,"l":20.51,"n":12,"o":20.6999,"t":"2026-10-21T17:25:00Z","v":3253,"vw":20.628107},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-21T17:35:00Z","v":792,"vw":20.7},{"c":20.61,"h":20.6999,"l":20.61,"n":2,"o":20.6999,"t":"2026-10-21T17:45:00Z","v":2000,"vw":20.614495},{"c":20.505,"h":20.505,"l":20.505,"n":2,"o":20.505,"t":"2026-10-21T18:15:00Z","v":204,"vw":20.505},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-21T18:35:00Z","v":205,"vw":20.46},{"c":20.315,"h":20.315,"l":20.315,"n":1,"o":20.315,"t":"2026-10-21T19:00:00Z","v":201,"vw":20.315},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-21T19:15:00Z","v":185,"vw":20.28},{"c":20.26,"h":20.26,"l":20.26,"n":2,"o":20.26,"t":"2026-10-21T19:25:00Z","v":103,"vw":20.26},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-21T19:30:00Z","v":101,"vw":20.45},{"c":20.21,"h":20.21,"l":20.21,"n":1,"o":20.21,"t":"2026-10-21T19:45:00Z","v":100,"vw":20.21},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-21T19:50:00Z","v":201,"vw":20.2},{"c":20.2982,"h":20.2982,"l":20.23,"n":2,"o":20.23,"t":"2026-10-21T19:55:00Z","v":200,"vw":20.2641},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-21T21:45:00Z","v":100,"vw":20.27},{"c":19.06,"h":19.06,"l":19.06,"n":6,"o":19.06,"t":"2026-10-22T08:00:00Z","v":1234,"vw":19.06},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-22T10:00:00Z","v":142,"vw":18.59},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-22T11:00:00Z","v":110,"vw":19.2},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T11:10:00Z","v":200,"vw":19},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-22T11:40:00Z","v":100,"vw":18.99},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-22T12:45:00Z","v":101,"vw":18.88},{"c":18.88,"h":18.88,"l":18.88,"n":6,"o":18.88,"t":"2026-10-22T13:30:00Z","v":189,"vw":18.88},{"c":18.5,"h":18.8496,"l":18.5,"n":16,"o":18.8496,"t":"2026-10-22T13:35:00Z","v":1270,"vw":18.562467},{"c":17.83,"h":18.25,"l":17.76,"n":44,"o":18.25,"t":"2026-10-22T13:40:00Z","v":3290,"vw":17.969234},{"c":17.455,"h":17.6162,"l":17.455,"n":11,"o":17.6162,"t":"2026-10-22T13:45:00Z","v":366,"vw":17.5356},{"c":17.4,"h":17.4,"l":17.4,"n":4,"o":17.4,"t":"2026-10-22T13:50:00Z","v":135,"vw":17.4},{"c":17.47,"h":17.47,"l":17.47,"n":8,"o":17.47,"t":"2026-10-22T13:55:00Z","v":683,"vw":17.47},{"c":17,"h":17.445,"l":17,"n":31,"o":17.445,"t":"2026-10-22T14:05:00Z","v":821,"vw":17.241667},{"c":17,"h":17.0499,"l":17,"n":8,"o":17.0499,"t":"2026-10-22T14:10:00Z","v":2393,"vw":17.016944},{"c":16.76,"h":16.8418,"l":16.76,"n":18,"o":16.8418,"t":"2026-10-22T14:15:00Z","v":1509,"vw":16.766527},{"c":16.67,"h":16.9,"l":16.6,"n":21,"o":16.9,"t":"2026-10-22T14:20:00Z","v":2045,"vw":16.69145},{"c":16.34,"h":16.55,"l":16.34,"n":35,"o":16.55,"t":"2026-10-22T14:25:00Z","v":2338,"vw":16.459952},{"c":16.55,"h":16.55,"l":16.33,"n":13,"o":16.4,"t":"2026-10-22T14:30:00Z","v":905,"vw":16.4},{"c":16.46,"h":16.5,"l":16.46,"n":17,"o":16.5,"t":"2026-10-22T14:35:00Z","v":1061,"vw":16.466932},{"c":16.38,"h":16.42,"l":16.37,"n":12,"o":16.42,"t":"2026-10-22T14:40:00Z","v":930,"vw":16.3825},{"c":16.25,"h":16.34,"l":16.25,"n":10,"o":16.34,"t":"2026-10-22T14:45:00Z","v":658,"vw":16.305621},{"c":16,"h":16.2,"l":16,"n":20,"o":16.15,"t":"2026-10-22T14:55:00Z","v":2035,"vw":16.168149},{"c":15.98,"h":16.205,"l":15.98,"n":7,"o":16.205,"t":"2026-10-22T15:00:00Z","v":405,"vw":16.106404},{"c":15.96,"h":16,"l":15.96,"n":5,"o":16,"t":"2026-10-22T15:05:00Z","v":227,"vw":15.98},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-22T15:15:00Z","v":105,"vw":16.15},{"c":16.255,"h":16.255,"l":16.255,"n":2,"o":16.255,"t":"2026-10-22T15:20:00Z","v":101,"vw":16.255},{"c":15.91,"h":16,"l":15.9,"n":26,"o":16,"t":"2026-10-22T15:25:00Z","v":1048,"vw":15.916497},{"c":15.81,"h":15.81,"l":15.81,"n":8,"o":15.81,"t":"2026-10-22T15:30:00Z","v":3052,"vw":15.81},{"c":15.6806,"h":15.73,"l":15.6806,"n":4,"o":15.73,"t":"2026-10-22T15:35:00Z","v":1450,"vw":15.687657},{"c":15.7,"h":15.8,"l":15.7,"n":21,"o":15.8,"t":"2026-10-22T15:45:00Z","v":967,"vw":15.75243},{"c":15.8041,"h":15.8596,"l":15.785,"n":4,"o":15.785,"t":"2026-10-22T15:50:00Z","v":1896,"vw":15.809989},{"c":15.81,"h":15.81,"l":15.81,"n":6,"o":15.81,"t":"2026-10-22T16:00:00Z","v":2046,"vw":15.81},{"c":15.84,"h":15.84,"l":15.82,"n":6,"o":15.82,"t":"2026-10-22T16:05:00Z","v":604,"vw":15.831},{"c":16.08,"h":16.08,"l":16.08,"n":6,"o":16.08,"t":"2026-10-22T16:10:00Z","v":736,"vw":16.08},{"c":16.03,"h":16.03,"l":16.03,"n":8,"o":16.03,"t":"2026-10-22T16:15:00Z","v":241,"vw":16.03},{"c":16.06,"h":16.065,"l":16.06,"n":6,"o":16.065,"t":"2026-10-22T16:20:00Z","v":3273,"vw":16.064791},{"c":15.96,"h":16,"l":15.96,"n":4,"o":16,"t":"2026-10-22T16:25:00Z","v":312,"vw":15.986667},{"c":15.969,"h":15.969,"l":15.95,"n":7,"o":15.96,"t":"2026-10-22T16:30:00Z","v":802,"vw":15.962539},{"c":15.8,"h":15.8,"l":15.8,"n":8,"o":15.8,"t":"2026-10-22T16:40:00Z","v":166,"vw":15.8},{"c":15.78,"h":15.8,"l":15.77,"n":11,"o":15.8,"t":"2026-10-22T16:45:00Z","v":803,"vw":15.785681},{"c":15.7,"h":15.7,"l":15.7,"n":7,"o":15.7,"t":"2026-10-22T16:50:00Z","v":608,"vw":15.7},{"c":15.7,"h":15.7,"l":15.63,"n":11,"o":15.63,"t":"2026-10-22T16:55:00Z","v":673,"vw":15.654167},{"c":15.6,"h":15.73,"l":15.6,"n":13,"o":15.73,"t":"2026-10-22T17:00:00Z","v":2410,"vw":15.615},{"c":15.635,"h":15.635,"l":15.635,"n":7,"o":15.635,"t":"2026-10-22T17:05:00Z","v":118,"vw":15.635},{"c":15.69,"h":15.69,"l":15.625,"n":14,"o":15.635,"t":"2026-10-22T17:10:00Z","v":3173,"vw":15.663858},{"c":15.62,"h":15.62,"l":15.62,"n":4,"o":15.62,"t":"2026-10-22T17:15:00Z","v":131,"vw":15.62},{"c":15.59,"h":15.59,"l":15.5601,"n":10,"o":15.5601,"t":"2026-10-22T17:20:00Z","v":793,"vw":15.568008},{"c":15.525,"h":15.525,"l":15.5,"n":17,"o":15.51,"t":"2026-10-22T17:25:00Z","v":1334,"vw":15.509545},{"c":15.75,"h":15.75,"l":15.71,"n":14,"o":15.72,"t":"2026-10-22T17:30:00Z","v":1341,"vw":15.74423},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-22T17:35:00Z","v":300,"vw":15.72},{"c":15.69,"h":15.69,"l":15.67,"n":6,"o":15.67,"t":"2026-10-22T17:40:00Z","v":594,"vw":15.673448},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-22T17:45:00Z","v":300,"vw":15.88},{"c":15.93,"h":15.93,"l":15.93,"n":5,"o":15.93,"t":"2026-10-22T17:50:00Z","v":239,"vw":15.93},{"c":15.9,"h":15.959,"l":15.861,"n":11,"o":15.861,"t":"2026-10-22T17:55:00Z","v":1029,"vw":15.89729},{"c":15.88,"h":15.9899,"l":15.88,"n":14,"o":15.9899,"t":"2026-10-22T18:00:00Z","v":4112,"vw":15.882726},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-22T18:05:00Z","v":1010,"vw":15.8},{"c":15.78,"h":15.78,"l":15.7475,"n":3,"o":15.7475,"t":"2026-10-22T18:10:00Z","v":948,"vw":15.773143},{"c":15.98,"h":15.98,"l":15.98,"n":6,"o":15.98,"t":"2026-10-22T18:20:00Z","v":300,"vw":15.98},{"c":15.92,"h":15.92,"l":15.87,"n":10,"o":15.87,"t":"2026-10-22T18:25:00Z","v":1901,"vw":15.877795},{"c":15.815,"h":15.815,"l":15.815,"n":1,"o":15.815,"t":"2026-10-22T18:30:00Z","v":100,"vw":15.815},{"c":15.85,"h":15.8872,"l":15.85,"n":3,"o":15.8872,"t":"2026-10-22T18:50:00Z","v":576,"vw":15.85744},{"c":15.8,"h":15.8,"l":15.75,"n":7,"o":15.75,"t":"2026-10-22T18:55:00Z","v":609,"vw":15.767132},{"c":15.62,"h":15.62,"l":15.605,"n":2,"o":15.605,"t":"2026-10-22T19:05:00Z","v":200,"vw":15.6125},{"c":15.7159,"h":15.7159,"l":15.7159,"n":4,"o":15.7159,"t":"2026-10-22T19:20:00Z","v":371,"vw":15.7159},{"c":15.495,"h":15.55,"l":15.495,"n":33,"o":15.55,"t":"2026-10-22T19:30:00Z","v":2709,"vw":15.529419},{"c":15.44,"h":15.44,"l":15.4,"n":16,"o":15.4,"t":"2026-10-22T19:35:00Z","v":1109,"vw":15.414292},{"c":15.42,"h":15.47,"l":15.42,"n":8,"o":15.46,"t":"2026-10-22T19:40:00Z","v":597,"vw":15.455597},{"c":16,"h":16,"l":15.83,"n":22,"o":15.89,"t":"2026-10-22T19:55:00Z","v":1828,"vw":15.884286},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-22T20:00:00Z","v":230,"vw":16.05},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-22T20:10:00Z","v":181,"vw":16.04},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-22T20:20:00Z","v":200,"vw":16.2},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-22T21:20:00Z","v":120,"vw":16.17},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-22T21:25:00Z","v":103,"vw":16.2}],"history":[{"c":15.2088,"h":15.41,"l":15.06,"n":23,"o":15.24,"t":"2025-12-16T05:00:00Z","v":1447,"vw":15.345345},{"c":12.1654,"h":15.28,"l":12.14,"n":120,"o":15.28,"t":"2025-12-17T05:00:00Z","v":14763,"vw":13.367542},{"c":12.9681,"h":13.76,"l":12.95,"n":139,"o":13.58,"t":"2025-12-18T05:00:00Z","v":26275,"vw":13.291025},{"c":13.7637,"h":13.8035,"l":13.14,"n":80,"o":13.48,"t":"2025-12-19T05:00:00Z","v":4063,"vw":13.57555},{"c":13.8744,"h":14.2,"l":13.73,"n":117,"o":14.16,"t":"2025-12-22T05:00:00Z","v":6693,"vw":13.924882},{"c":13.832,"h":13.905,"l":13.6,"n":88,"o":13.7,"t":"2025-12-23T05:00:00Z","v":9560,"vw":13.806205},{"c":14.077,"h":14.339,"l":14.077,"n":70,"o":14.1,"t":"2025-12-24T05:00:00Z","v":5272,"vw":14.211515},{"c":13.9416,"h":14.05,"l":13.82,"n":175,"o":14.05,"t":"2025-12-26T05:00:00Z","v":15479,"vw":13.946364},{"c":13.9505,"h":13.9987,"l":13.52,"n":96,"o":13.81,"t":"2025-12-29T05:00:00Z","v":5546,"vw":13.901426},{"c":13.7698,"h":14.1,"l":13.7698,"n":88,"o":14.1,"t":"2025-12-30T05:00:00Z","v":7152,"vw":13.955437},{"c":13.5225,"h":13.74,"l":13.5225,"n":104,"o":13.63,"t":"2025-12-31T05:00:00Z","v":8407,"vw":13.653779},{"c":14.5175,"h":14.5175,"l":13.8,"n":134,"o":14.05,"t":"2026-01-02T05:00:00Z","v":12225,"vw":14.056064},{"c":14.4,"h":15.01,"l":14.2,"n":112,"o":15.01,"t":"2026-01-05T05:00:00Z","v":10178,"vw":14.485505},{"c":14.8,"h":14.96,"l":13.77,"n":95,"o":14.96,"t":"2026-01-06T05:00:00Z","v":7364,"vw":14.302758},{"c":13.8143,"h":14.73,"l":13.8143,"n":120,"o":14.6,"t":"2026-01-07T05:00:00Z","v":7726,"vw":14.462526},{"c":12.4381,"h":13.75,"l":12.07,"n":359,"o":13.75,"t":"2026-01-08T05:00:00Z","v":20126,"vw":12.393523},{"c":12.199,"h":12.51,"l":12.17,"n":204,"o":12.215,"t":"2026-01-09T05:00:00Z","v":13160,"vw":12.297001},{"c":12.8079,"h":12.9741,"l":12.79,"n":157,"o":12.93,"t":"2026-01-12T05:00:00Z","v":6498,"vw":12.878937},{"c":13.3045,"h":13.69,"l":13.17,"n":188,"o":13.55,"t":"2026-01-13T05:00:00Z","v":28518,"vw":13.427053},{"c":13.0106,"h":13.35,"l":12.91,"n":131,"o":13.35,"t":"2026-01-14T05:00:00Z","v":16360,"vw":13.01269},{"c":12.8759,"h":13.85,"l":12.83,"n":92,"o":13.73,"t":"2026-01-15T05:00:00Z","v":19921,"vw":13.508272},{"c":14.4559,"h":14.87,"l":13.75,"n":368,"o":14,"t":"2026-01-16T05:00:00Z","v":52179,"vw":14.459227},{"c":14.5855,"h":15.4271,"l":14.3,"n":299,"o":14.8258,"t":"2026-01-20T05:00:00Z","v":46024,"vw":14.950467},{"c":13.8988,"h":14.99,"l":13.34,"n":289,"o":14.99,"t":"2026-01-21T05:00:00Z","v":43139,"vw":13.987068},{"c":13.5925,"h":14.22,"l":13,"n":230,"o":14.21,"t":"2026-01-22T05:00:00Z","v":31934,"vw":13.511667},{"c":13.43,"h":13.69,"l":13.0624,"n":108,"o":13.26,"t":"2026-01-23T05:00:00Z","v":10431,"vw":13.34515},{"c":13.8253,"h":14.485,"l":13.53,"n":135,"o":13.53,"t":"2026-01-26T05:00:00Z","v":13971,"vw":14.11934},{"c":14.8819,"h":15,"l":14.13,"n":366,"o":14.22,"t":"2026-01-27T05:00:00Z","v":84310,"vw":14.900494},{"c":15.7738,"h":16.14,"l":14.25,"n":1047,"o":14.7,"t":"2026-01-28T05:00:00Z","v":153005,"vw":15.571622},{"c":15.88,"h":15.91,"l":14.45,"n":363,"o":15.79,"t":"2026-01-29T05:00:00Z","v":95835,"vw":15.088457},{"c":16.4881,"h":17.3446,"l":15.9,"n":307,"o":16,"t":"2026-01-30T05:00:00Z","v":43096,"vw":16.549112},{"c":17.54,"h":17.8,"l":16.63,"n":390,"o":16.9,"t":"2026-02-02T05:00:00Z","v":56121,"vw":17.488795},{"c":18.6765,"h":19.3,"l":17.55,"n":289,"o":18.83,"t":"2026-02-03T05:00:00Z","v":25355,"vw":18.525597},{"c":17.0692,"h":19.29,"l":15.39,"n":477,"o":19.29,"t":"2026-02-04T05:00:00Z","v":73463,"vw":16.889161},{"c":16.7342,"h":17.51,"l":15.7,"n":422,"o":15.7,"t":"2026-02-05T05:00:00Z","v":43156,"vw":16.433397},{"c":18.6189,"h":18.6189,"l":17.56,"n":205,"o":17.72,"t":"2026-02-06T05:00:00Z","v":33316,"vw":17.92837},{"c":19.6539,"h":20.17,"l":19.05,"n":274,"o":19.05,"t":"2026-02-09T05:00:00Z","v":19003,"vw":19.7935},{"c":19.1375,"h":20.0764,"l":19,"n":194,"o":19.98,"t":"2026-02-10T05:00:00Z","v":15987,"vw":19.49821},{"c":20.673,"h":21.18,"l":19.7,"n":270,"o":20.98,"t":"2026-02-11T05:00:00Z","v":33046,"vw":20.465666},{"c":20.3766,"h":21.54,"l":20.11,"n":237,"o":21.25,"t":"2026-02-12T05:00:00Z","v":24824,"vw":20.571813},{"c":19.48,"h":20.22,"l":19.3601,"n":159,"o":20.05,"t":"2026-02-13T05:00:00Z","v":6932,"vw":19.84204},{"c":20.65,"h":20.68,"l":19.2,"n":216,"o":19.89,"t":"2026-02-17T05:00:00Z","v":17376,"vw":20.26912},{"c":20.4302,"h":21.045,"l":20.26,"n":154,"o":20.75,"t":"2026-02-18T05:00:00Z","v":16255,"vw":20.694068},{"c":21.0665,"h":21.2,"l":20.57,"n":120,"o":20.57,"t":"2026-02-19T05:00:00Z","v":5686,"vw":20.994322},{"c":20.9488,"h":21.46,"l":20.58,"n":199,"o":20.98,"t":"2026-02-20T05:00:00Z","v":23187,"vw":21.319616},{"c":20.9566,"h":20.99,"l":20.25,"n":151,"o":20.95,"t":"2026-02-23T05:00:00Z","v":23768,"vw":20.474434},{"c":23.3252,"h":23.5,"l":20.55,"n":380,"o":20.66,"t":"2026-02-24T05:00:00Z","v":48335,"vw":22.808035},{"c":23.2019,"h":24.08,"l":23.13,"n":308,"o":23.92,"t":"2026-02-25T05:00:00Z","v":20333,"vw":23.697877},{"c":23.1631,"h":23.3,"l":20.9,"n":327,"o":23,"t":"2026-02-26T05:00:00Z","v":26073,"vw":22.309412},{"c":23.0205,"h":23.0205,"l":22.05,"n":239,"o":22.33,"t":"2026-02-27T05:00:00Z","v":17941,"vw":22.517507},{"c":23.4456,"h":24.05,"l":22.695,"n":278,"o":22.75,"t":"2026-03-02T05:00:00Z","v":20717,"vw":23.510817},{"c":21.31,"h":22.13,"l":19.75,"n":352,"o":22,"t":"2026-03-03T05:00:00Z","v":24411,"vw":20.896036},{"c":21.4275,"h":22.34,"l":21.23,"n":226,"o":21.56,"t":"2026-03-04T05:00:00Z","v":24927,"vw":21.677666},{"c":19.9922,"h":21.35,"l":18.831,"n":336,"o":21.27,"t":"2026-03-05T05:00:00Z","v":43403,"vw":20.26382},{"c":18.6956,"h":19.98,"l":18.44,"n":747,"o":18.57,"t":"2026-03-06T05:00:00Z","v":83573,"vw":19.073143},{"c":20.56,"h":20.63,"l":18.14,"n":372,"o":18.14,"t":"2026-03-09T04:00:00Z","v":38008,"vw":19.668874},{"c":21.1029,"h":21.76,"l":20.9,"n":243,"o":20.98,"t":"2026-03-10T04:00:00Z","v":26249,"vw":21.342157},{"c":21.36,"h":21.61,"l":20.82,"n":178,"o":20.83,"t":"2026-03-11T04:00:00Z","v":8373,"vw":21.314636},{"c":20.6379,"h":21.306,"l":20.12,"n":167,"o":21,"t":"2026-03-12T04:00:00Z","v":12653,"vw":20.831672},{"c":19.2628,"h":21.12,"l":19.2628,"n":247,"o":20.66,"t":"2026-03-13T04:00:00Z","v":35044,"vw":19.943213},{"c":20.348,"h":20.75,"l":19.59,"n":182,"o":19.91,"t":"2026-03-16T04:00:00Z","v":17308,"vw":20.029091},{"c":21.1597,"h":21.175,"l":20.06,"n":160,"o":20.79,"t":"2026-03-17T04:00:00Z","v":15466,"vw":20.670306},{"c":21.895,"h":23,"l":21.05,"n":383,"o":21.05,"t":"2026-03-18T04:00:00Z","v":28982,"vw":22.185956},{"c":22.668,"h":22.95,"l":20.54,"n":253,"o":21,"t":"2026-03-19T04:00:00Z","v":15849,"vw":21.894579},{"c":21.3642,"h":23.41,"l":21.315,"n":390,"o":23,"t":"2026-03-20T04:00:00Z","v":23157,"vw":22.369889},{"c":23.04,"h":25,"l":21.86,"n":657,"o":22.55,"t":"2026-03-23T04:00:00Z","v":62365,"vw":24.032834},{"c":24.54,"h":24.76,"l":21.9418,"n":370,"o":22.71,"t":"2026-03-24T04:00:00Z","v":27908,"vw":23.822891},{"c":25.1877,"h":26.5609,"l":25.15,"n":525,"o":25.72,"t":"2026-03-25T04:00:00Z","v":63451,"vw":25.967538},{"c":22.4679,"h":24.79,"l":22.41,"n":462,"o":24.3,"t":"2026-03-26T04:00:00Z","v":32717,"vw":23.849116},{"c":21.3811,"h":22.68,"l":21.14,"n":268,"o":22.11,"t":"2026-03-27T04:00:00Z","v":25877,"vw":21.812958},{"c":19.6068,"h":21.91,"l":19.2819,"n":348,"o":21.58,"t":"2026-03-30T04:00:00Z","v":31971,"vw":20.015205},{"c":22.2642,"h":22.2642,"l":20,"n":491,"o":20.33,"t":"2026-03-31T04:00:00Z","v":107285,"vw":20.941757},{"c":23.477,"h":24.27,"l":23.14,"n":508,"o":23.14,"t":"2026-04-01T04:00:00Z","v":35339,"vw":23.820644},{"c":23.5634,"h":24.01,"l":21.5621,"n":319,"o":22.42,"t":"2026-04-02T04:00:00Z","v":37156,"vw":23.360955},{"c":23.3428,"h":24.17,"l":23.1,"n":191,"o":24,"t":"2026-04-06T04:00:00Z","v":16055,"vw":23.498411},{"c":24.25,"h":24.25,"l":22.5103,"n":239,"o":23.195,"t":"2026-04-07T04:00:00Z","v":15697,"vw":23.554983},{"c":25.51,"h":26.99,"l":25.2,"n":407,"o":26.56,"t":"2026-04-08T04:00:00Z","v":33363,"vw":25.946788},{"c":27.36,"h":27.94,"l":25.97,"n":495,"o":25.97,"t":"2026-04-09T04:00:00Z","v":70645,"vw":27.552624},{"c":28.595,"h":28.85,"l":27.5,"n":420,"o":28,"t":"2026-04-10T04:00:00Z","v":36494,"vw":28.4645},{"c":28.5146,"h":29.61,"l":28.184,"n":505,"o":29.1,"t":"2026-04-13T04:00:00Z","v":36301,"vw":28.666129},{"c":28.39,"h":29.36,"l":28,"n":397,"o":29.195,"t":"2026-04-14T04:00:00Z","v":32379,"vw":28.801405},{"c":28.2246,"h":29.13,"l":27.51,"n":406,"o":28.6,"t":"2026-04-15T04:00:00Z","v":36367,"vw":28.336274},{"c":27.7594,"h":28.37,"l":27.24,"n":358,"o":27.73,"t":"2026-04-16T04:00:00Z","v":67717,"vw":27.613595},{"c":29.1043,"h":29.5,"l":27.7,"n":491,"o":28.02,"t":"2026-04-17T04:00:00Z","v":56009,"vw":28.873669},{"c":28.5621,"h":29.55,"l":28.5621,"n":353,"o":29.45,"t":"2026-04-20T04:00:00Z","v":40390,"vw":29.12966},{"c":28.393,"h":29.65,"l":28.145,"n":500,"o":28.84,"t":"2026-04-21T04:00:00Z","v":60160,"vw":28.665987},{"c":36.2169,"h":37.3,"l":33.5,"n":2714,"o":33.88,"t":"2026-04-22T04:00:00Z","v":352173,"vw":35.630045},{"c":37.7656,"h":39.74,"l":36.78,"n":1661,"o":37.9,"t":"2026-04-23T04:00:00Z","v":133934,"vw":38.14005},{"c":37.5378,"h":39,"l":36.01,"n":1205,"o":39,"t":"2026-04-24T04:00:00Z","v":78066,"vw":37.37185},{"c":35.4,"h":36.4,"l":33.5,"n":1260,"o":36.4,"t":"2026-04-27T04:00:00Z","v":71594,"vw":35.124608},{"c":33.49,"h":34.24,"l":31.2731,"n":947,"o":34.24,"t":"2026-04-28T04:00:00Z","v":60018,"vw":32.737019},{"c":32.36,"h":34.78,"l":31.22,"n":979,"o":34.535,"t":"2026-04-29T04:00:00Z","v":46700,"vw":32.277515},{"c":33.2572,"h":33.88,"l":32.57,"n":588,"o":32.57,"t":"2026-04-30T04:00:00Z","v":44058,"vw":33.235033},{"c":32.0238,"h":34.32,"l":32,"n":1042,"o":34.32,"t":"2026-05-01T04:00:00Z","v":61977,"vw":32.776964},{"c":32.7169,"h":34.025,"l":32.31,"n":907,"o":32.8,"t":"2026-05-04T04:00:00Z","v":69354,"vw":33.287652},{"c":34.14,"h":34.78,"l":33.875,"n":1023,"o":33.99,"t":"2026-05-05T04:00:00Z","v":64834,"vw":34.25732},{"c":35.61,"h":35.86,"l":32.5,"n":1452,"o":35.55,"t":"2026-05-06T04:00:00Z","v":70899,"vw":34.071824},{"c":30.72,"h":35.51,"l":30.665,"n":1994,"o":35.51,"t":"2026-05-07T04:00:00Z","v":126944,"vw":32.437227},{"c":30.56,"h":32.41,"l":30.2,"n":1828,"o":32.41,"t":"2026-05-08T04:00:00Z","v":93103,"vw":30.752356},{"c":32.25,"h":33.09,"l":30,"n":1381,"o":30.05,"t":"2026-05-11T04:00:00Z","v":83657,"vw":32.044689},{"c":32.24,"h":32.64,"l":30,"n":1123,"o":31.18,"t":"2026-05-12T04:00:00Z","v":56428,"vw":31.235242},{"c":31.738,"h":32.87,"l":30.97,"n":908,"o":32.85,"t":"2026-05-13T04:00:00Z","v":62578,"vw":31.966619},{"c":33.2048,"h":33.33,"l":31,"n":1040,"o":31,"t":"2026-05-14T04:00:00Z","v":77897,"vw":32.354439},{"c":30.71,"h":32.28,"l":30.32,"n":1019,"o":32.28,"t":"2026-05-15T04:00:00Z","v":41832,"vw":30.934121},{"c":28.53,"h":30.7,"l":26.9101,"n":1705,"o":30.7,"t":"2026-05-18T04:00:00Z","v":78383,"vw":27.838335},{"c":28.47,"h":29.23,"l":27,"n":722,"o":27.56,"t":"2026-05-19T04:00:00Z","v":36245,"vw":28.234541},{"c":29.79,"h":30.14,"l":28.58,"n":746,"o":28.75,"t":"2026-05-20T04:00:00Z","v":31439,"vw":29.449554},{"c":30.5,"h":30.5,"l":29.16,"n":828,"o":29.16,"t":"2026-05-21T04:00:00Z","v":46835,"vw":29.96609},{"c":30.2,"h":31,"l":29.88,"n":694,"o":31,"t":"2026-05-22T04:00:00Z","v":34488,"vw":30.40325},{"c":32.17,"h":33.37,"l":30.39,"n":1190,"o":30.39,"t":"2026-05-26T04:00:00Z","v":77205,"vw":32.431395},{"c":29.6218,"h":30.69,"l":28.815,"n":1079,"o":30.69,"t":"2026-05-27T04:00:00Z","v":72385,"vw":29.945833},{"c":27.59,"h":29.56,"l":27.3,"n":2126,"o":29.011,"t":"2026-05-28T04:00:00Z","v":160291,"vw":27.890266},{"c":25.95,"h":27.62,"l":25.09,"n":2013,"o":27.62,"t":"2026-05-29T04:00:00Z","v":118596,"vw":25.975076},{"c":24.9967,"h":26.025,"l":24.5,"n":1573,"o":25.2,"t":"2026-06-01T04:00:00Z","v":94788,"vw":25.12044},{"c":25.99,"h":26.44,"l":24.7,"n":1244,"o":25.53,"t":"2026-06-02T04:00:00Z","v":109555,"vw":25.900632},{"c":25.4461,"h":27.1999,"l":25.35,"n":1510,"o":25.9,"t":"2026-06-03T04:00:00Z","v":115959,"vw":26.448341},{"c":25.6188,"h":25.88,"l":23.875,"n":895,"o":25.16,"t":"2026-06-04T04:00:00Z","v":56961,"vw":24.886633},{"c":24,"h":25.02,"l":23.45,"n":928,"o":24.5,"t":"2026-06-05T04:00:00Z","v":59136,"vw":24.135313},{"c":23.9881,"h":24.93,"l":23.9881,"n":515,"o":24.585,"t":"2026-06-08T04:00:00Z","v":42249,"vw":24.478886},{"c":23.3093,"h":24.7,"l":21.34,"n":900,"o":24,"t":"2026-06-09T04:00:00Z","v":84985,"vw":22.380148},{"c":20.583,"h":22.23,"l":20.12,"n":1113,"o":21.94,"t":"2026-06-10T04:00:00Z","v":63639,"vw":21.018095},{"c":22.54,"h":23.115,"l":21.59,"n":791,"o":21.97,"t":"2026-06-11T04:00:00Z","v":95790,"vw":22.376441},{"c":24.1197,"h":24.22,"l":22.75,"n":492,"o":23.16,"t":"2026-06-12T04:00:00Z","v":44245,"vw":23.774886},{"c":26.21,"h":26.54,"l":24.97,"n":943,"o":25.79,"t":"2026-06-15T04:00:00Z","v":90731,"vw":25.701612},{"c":26.41,"h":27.7599,"l":26.26,"n":1190,"o":27.33,"t":"2026-06-16T04:00:00Z","v":99677,"vw":27.022728},{"c":29.8521,"h":30.82,"l":26.78,"n":1691,"o":26.78,"t":"2026-06-17T04:00:00Z","v":126717,"vw":28.956165},{"c":33.3994,"h":33.6995,"l":31.9301,"n":1699,"o":32,"t":"2026-06-18T04:00:00Z","v":99421,"vw":33.000059},{"c":34.2254,"h":35,"l":33.55,"n":1192,"o":35,"t":"2026-06-22T04:00:00Z","v":75664,"vw":34.16052},{"c":28.69,"h":31.015,"l":28.69,"n":1371,"o":29.94,"t":"2026-06-23T04:00:00Z","v":89381,"vw":29.691979},{"c":29.897,"h":30.5929,"l":28.1,"n":762,"o":29.95,"t":"2026-06-24T04:00:00Z","v":43302,"vw":29.599142},{"c":31.55,"h":32.67,"l":29.75,"n":830,"o":31.74,"t":"2026-06-25T04:00:00Z","v":61916,"vw":31.596146},{"c":29.01,"h":31.35,"l":29.01,"n":477,"o":29.22,"t":"2026-06-26T04:00:00Z","v":32221,"vw":29.882259},{"c":32.2678,"h":32.8,"l":30.555,"n":649,"o":30.6165,"t":"2026-06-29T04:00:00Z","v":50708,"vw":31.954852},{"c":36.58,"h":36.635,"l":32.83,"n":1044,"o":33.27,"t":"2026-06-30T04:00:00Z","v":70513,"vw":34.819617},{"c":34.0233,"h":35.64,"l":33.1599,"n":810,"o":35.43,"t":"2026-07-01T04:00:00Z","v":40388,"vw":34.682696},{"c":32.7178,"h":34.155,"l":31.37,"n":773,"o":33.95,"t":"2026-07-02T04:00:00Z","v":52207,"vw":32.51892},{"c":34.9369,"h":37.6099,"l":33.58,"n":816,"o":33.58,"t":"2026-07-06T04:00:00Z","v":56268,"vw":36.397352},{"c":30.42,"h":31.425,"l":27.5,"n":1563,"o":31.2,"t":"2026-07-07T04:00:00Z","v":109294,"vw":28.560325},{"c":30.05,"h":32.105,"l":29.58,"n":730,"o":30.07,"t":"2026-07-08T04:00:00Z","v":47444,"vw":30.73935},{"c":30.2625,"h":32.15,"l":30.0491,"n":441,"o":32.14,"t":"2026-07-09T04:00:00Z","v":21604,"vw":30.596271},{"c":31.1927,"h":31.89,"l":29.21,"n":414,"o":29.88,"t":"2026-07-10T04:00:00Z","v":24517,"vw":30.749544},{"c":28.4316,"h":30.56,"l":28.39,"n":690,"o":30.56,"t":"2026-07-13T04:00:00Z","v":37186,"vw":29.173753},{"c":29.83,"h":30.356,"l":29.25,"n":408,"o":30.356,"t":"2026-07-14T04:00:00Z","v":22556,"vw":29.920077},{"c":29.15,"h":30.29,"l":26.135,"n":626,"o":30.15,"t":"2026-07-15T04:00:00Z","v":41598,"vw":28.104493},{"c":27.9671,"h":28.65,"l":27,"n":407,"o":27.5,"t":"2026-07-16T04:00:00Z","v":27145,"vw":27.701126},{"c":29.21,"h":29.72,"l":25.12,"n":559,"o":25.76,"t":"2026-07-17T04:00:00Z","v":42437,"vw":28.16892},{"c":30.28,"h":31.48,"l":28.79,"n":509,"o":30.68,"t":"2026-07-20T04:00:00Z","v":27216,"vw":29.8911},{"c":30.38,"h":33.67,"l":29.87,"n":802,"o":32.5,"t":"2026-07-21T04:00:00Z","v":59652,"vw":31.035406},{"c":25.62,"h":28.19,"l":25.19,"n":3556,"o":27.45,"t":"2026-07-22T04:00:00Z","v":346438,"vw":26.063942},{"c":27.3508,"h":27.7211,"l":24.81,"n":951,"o":24.88,"t":"2026-07-23T04:00:00Z","v":87595,"vw":26.673351},{"c":26.53,"h":27.37,"l":25.57,"n":517,"o":27.37,"t":"2026-07-24T04:00:00Z","v":31626,"vw":26.226551},{"c":25.5197,"h":26.13,"l":22.73,"n":693,"o":26.11,"t":"2026-07-27T04:00:00Z","v":40794,"vw":24.178289},{"c":22.73,"h":23.38,"l":21.3701,"n":766,"o":22.6747,"t":"2026-07-28T04:00:00Z","v":66149,"vw":22.497965},{"c":20.6972,"h":23.27,"l":20.59,"n":566,"o":23.14,"t":"2026-07-29T04:00:00Z","v":40687,"vw":21.198578},{"c":24.5502,"h":24.5743,"l":23.18,"n":704,"o":23.325,"t":"2026-07-30T04:00:00Z","v":74837,"vw":23.882835},{"c":24.87,"h":27.49,"l":24.385,"n":417,"o":27.49,"t":"2026-07-31T04:00:00Z","v":35873,"vw":25.173082},{"c":25.7047,"h":25.76,"l":23.81,"n":295,"o":23.81,"t":"2026-08-03T04:00:00Z","v":17536,"vw":25.198644},{"c":26.2597,"h":27.41,"l":25.31,"n":335,"o":27.41,"t":"2026-08-04T04:00:00Z","v":26509,"vw":26.187596},{"c":26.246,"h":27.2,"l":25.9,"n":372,"o":25.9,"t":"2026-08-05T04:00:00Z","v":19540,"vw":26.722203},{"c":25.1826,"h":26.8099,"l":25.1826,"n":374,"o":25.92,"t":"2026-08-06T04:00:00Z","v":21563,"vw":26.227058},{"c":24.7146,"h":26.22,"l":23.41,"n":332,"o":26.22,"t":"2026-08-07T04:00:00Z","v":24239,"vw":24.38545},{"c":24.6866,"h":25.09,"l":24.6866,"n":220,"o":24.96,"t":"2026-08-10T04:00:00Z","v":8840,"vw":24.890789},{"c":25.7338,"h":26.87,"l":25.54,"n":255,"o":25.96,"t":"2026-08-11T04:00:00Z","v":18696,"vw":26.121999},{"c":27.11,"h":27.65,"l":27,"n":348,"o":27.65,"t":"2026-08-12T04:00:00Z","v":11466,"vw":27.260968},{"c":27.6634,"h":28.56,"l":26.29,"n":399,"o":27.5,"t":"2026-08-13T04:00:00Z","v":32800,"vw":27.363345},{"c":28.4145,"h":28.68,"l":27.9068,"n":318,"o":28.0385,"t":"2026-08-14T04:00:00Z","v":35309,"vw":28.306505},{"c":29.3823,"h":30.24,"l":28.77,"n":370,"o":28.77,"t":"2026-08-17T04:00:00Z","v":57049,"vw":29.467799},{"c":25.2616,"h":27.585,"l":24.45,"n":554,"o":27.125,"t":"2026-08-18T04:00:00Z","v":28924,"vw":25.901122},{"c":24.3181,"h":25.02,"l":23.3,"n":396,"o":25.02,"t":"2026-08-19T04:00:00Z","v":27256,"vw":24.059038},{"c":23.2548,"h":23.84,"l":22.19,"n":419,"o":23.7,"t":"2026-08-20T04:00:00Z","v":28524,"vw":22.8891},{"c":22.8153,"h":23.59,"l":22.7,"n":271,"o":23.4749,"t":"2026-08-21T04:00:00Z","v":18117,"vw":23.081836},{"c":22.1366,"h":22.46,"l":21.47,"n":322,"o":22.45,"t":"2026-08-24T04:00:00Z","v":36324,"vw":21.985056},{"c":21.41,"h":23.5,"l":21.26,"n":413,"o":22.85,"t":"2026-08-25T04:00:00Z","v":29992,"vw":22.088464},{"c":22.6673,"h":22.86,"l":21.43,"n":234,"o":21.43,"t":"2026-08-26T04:00:00Z","v":16260,"vw":22.185095},{"c":22.6022,"h":24,"l":22.177,"n":261,"o":24,"t":"2026-08-27T04:00:00Z","v":19029,"vw":22.759393},{"c":20.6244,"h":21.9719,"l":20.6244,"n":630,"o":21.971,"t":"2026-08-28T04:00:00Z","v":63105,"vw":20.998399},{"c":20.04,"h":20.07,"l":19.19,"n":505,"o":19.19,"t":"2026-08-31T04:00:00Z","v":35783,"vw":19.727165},{"c":19.9569,"h":19.9569,"l":19,"n":343,"o":19.39,"t":"2026-09-01T04:00:00Z","v":19333,"vw":19.410745},{"c":21.0514,"h":21.27,"l":19.31,"n":349,"o":19.97,"t":"2026-09-02T04:00:00Z","v":28255,"vw":20.593729},{"c":21.8973,"h":22.1,"l":20.49,"n":370,"o":21.22,"t":"2026-09-03T04:00:00Z","v":28499,"vw":21.521157},{"c":21.9363,"h":22.76,"l":21.77,"n":313,"o":22.23,"t":"2026-09-04T04:00:00Z","v":24208,"vw":22.114427},{"c":23.2437,"h":23.375,"l":22.17,"n":371,"o":22.22,"t":"2026-09-08T04:00:00Z","v":24172,"vw":23.077057},{"c":22.3154,"h":23.55,"l":22.23,"n":232,"o":23.44,"t":"2026-09-09T04:00:00Z","v":19838,"vw":22.500621},{"c":20.9619,"h":22,"l":20.87,"n":272,"o":21.85,"t":"2026-09-10T04:00:00Z","v":10958,"vw":21.345653},{"c":22.4681,"h":22.71,"l":22.12,"n":276,"o":22.27,"t":"2026-09-11T04:00:00Z","v":19209,"vw":22.40213},{"c":18.635,"h":19.44,"l":18.35,"n":1166,"o":18.91,"t":"2026-09-14T04:00:00Z","v":110897,"vw":18.741522},{"c":18.99,"h":19.4664,"l":18.685,"n":413,"o":19.25,"t":"2026-09-15T04:00:00Z","v":41297,"vw":19.130218},{"c":20.84,"h":21.25,"l":19.2846,"n":490,"o":19.56,"t":"2026-09-16T04:00:00Z","v":56886,"vw":20.528646},{"c":20.7817,"h":22.8,"l":20.75,"n":345,"o":22.59,"t":"2026-09-17T04:00:00Z","v":41427,"vw":21.703787},{"c":21.4021,"h":21.8,"l":20.8795,"n":212,"o":20.8795,"t":"2026-09-18T04:00:00Z","v":25426,"vw":21.257833},{"c":21.7061,"h":22.38,"l":21.7061,"n":255,"o":22.04,"t":"2026-09-21T04:00:00Z","v":22745,"vw":22.046407},{"c":21.8912,"h":22.2699,"l":21.1,"n":281,"o":21.1,"t":"2026-09-22T04:00:00Z","v":51786,"vw":21.512975},{"c":21.8659,"h":21.945,"l":21.16,"n":228,"o":21.7499,"t":"2026-09-23T04:00:00Z","v":19818,"vw":21.601861},{"c":22.077,"h":22.26,"l":20.6,"n":205,"o":21.01,"t":"2026-09-24T04:00:00Z","v":18268,"vw":21.689516},{"c":22.2,"h":22.3,"l":21.56,"n":238,"o":22.3,"t":"2026-09-25T04:00:00Z","v":19601,"vw":21.882942},{"c":21.6973,"h":22.52,"l":21.655,"n":168,"o":21.98,"t":"2026-09-28T04:00:00Z","v":13696,"vw":22.077934},{"c":22.4422,"h":22.73,"l":22.13,"n":221,"o":22.28,"t":"2026-09-29T04:00:00Z","v":11686,"vw":22.374247},{"c":21.7543,"h":22.68,"l":21.715,"n":160,"o":22.52,"t":"2026-09-30T04:00:00Z","v":12015,"vw":22.018097},{"c":23.53,"h":24,"l":21.59,"n":353,"o":21.95,"t":"2026-10-01T04:00:00Z","v":25028,"vw":23.245993},{"c":23.61,"h":24.28,"l":22.3,"n":342,"o":24.28,"t":"2026-10-02T04:00:00Z","v":60136,"vw":23.319724},{"c":23.6198,"h":23.84,"l":23.17,"n":178,"o":23.17,"t":"2026-10-05T04:00:00Z","v":6705,"vw":23.578588},{"c":25.4168,"h":26.49,"l":24.16,"n":580,"o":24.16,"t":"2026-10-06T04:00:00Z","v":46615,"vw":25.906196},{"c":23.8906,"h":24.4842,"l":23.1934,"n":307,"o":24.36,"t":"2026-10-07T04:00:00Z","v":20139,"vw":23.697876},{"c":23.8553,"h":25.2,"l":23,"n":264,"o":24.33,"t":"2026-10-08T04:00:00Z","v":25780,"vw":24.221227},{"c":24.0786,"h":24.63,"l":23.29,"n":139,"o":24.63,"t":"2026-10-09T04:00:00Z","v":12161,"vw":23.953384},{"c":23.7282,"h":24.16,"l":23.43,"n":133,"o":23.66,"t":"2026-10-12T04:00:00Z","v":19678,"vw":23.824327},{"c":24.0129,"h":24.17,"l":22.491,"n":157,"o":22.51,"t":"2026-10-13T04:00:00Z","v":15757,"vw":23.700105},{"c":21.18,"h":23.44,"l":20.3,"n":449,"o":23.44,"t":"2026-10-14T04:00:00Z","v":30273,"vw":21.085641},{"c":20.4774,"h":20.76,"l":18,"n":518,"o":19.25,"t":"2026-10-15T04:00:00Z","v":51782,"vw":19.466711},{"c":20.23,"h":21.215,"l":20,"n":183,"o":20.04,"t":"2026-10-16T04:00:00Z","v":11817,"vw":20.710966},{"c":19.5721,"h":20.54,"l":19.48,"n":193,"o":20.015,"t":"2026-10-19T04:00:00Z","v":18297,"vw":20.061044},{"c":18.7554,"h":19.88,"l":18.385,"n":237,"o":18.86,"t":"2026-10-20T04:00:00Z","v":26570,"vw":19.144526},{"c":20.3468,"h":20.7,"l":20.03,"n":197,"o":20.03,"t":"2026-10-21T04:00:00Z","v":16551,"vw":20.452831},{"c":16.05,"h":18.88,"l":15.4,"n":1122,"o":18.88,"t":"2026-10-22T04:00:00Z","v":77756,"vw":16.138395}],"volatilityBars":[{"c":22.24,"h":22.24,"l":22.24,"n":1,"o":22.24,"t":"2026-09-21T08:00:00Z","v":150,"vw":22.24},{"c":22.15,"h":22.15,"l":22.15,"n":1,"o":22.15,"t":"2026-09-21T11:00:00Z","v":700,"vw":22.15},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-09-21T12:15:00Z","v":250,"vw":22.11},{"c":21.875,"h":22.18,"l":21.875,"n":19,"o":22.04,"t":"2026-09-21T13:30:00Z","v":3275,"vw":22.048704},{"c":21.96,"h":22.22,"l":21.9301,"n":9,"o":22.22,"t":"2026-09-21T13:45:00Z","v":2718,"vw":21.959455},{"c":21.9156,"h":22.135,"l":21.9156,"n":6,"o":22.135,"t":"2026-09-21T14:00:00Z","v":3001,"vw":21.944717},{"c":22.25,"h":22.25,"l":22.03,"n":8,"o":22.07,"t":"2026-09-21T14:15:00Z","v":2176,"vw":22.100553},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-21T14:30:00Z","v":1000,"vw":22.2},{"c":22.21,"h":22.32,"l":22.21,"n":6,"o":22.32,"t":"2026-09-21T14:45:00Z","v":703,"vw":22.237778},{"c":22.1,"h":22.1,"l":22.0201,"n":4,"o":22.0201,"t":"2026-09-21T15:45:00Z","v":322,"vw":22.07216},{"c":22.255,"h":22.255,"l":22.08,"n":3,"o":22.1238,"t":"2026-09-21T16:00:00Z","v":1569,"vw":22.128821},{"c":22.24,"h":22.38,"l":22.24,"n":12,"o":22.37,"t":"2026-09-21T16:30:00Z","v":782,"vw":22.343797},{"c":22.075,"h":22.075,"l":22.075,"n":1,"o":22.075,"t":"2026-09-21T17:00:00Z","v":200,"vw":22.075},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-09-21T17:30:00Z","v":100,"vw":21.99},{"c":22.0201,"h":22.0201,"l":22.02,"n":2,"o":22.02,"t":"2026-09-21T17:45:00Z","v":200,"vw":22.02005},{"c":21.995,"h":21.995,"l":21.985,"n":2,"o":21.985,"t":"2026-09-21T18:15:00Z","v":475,"vw":21.991316},{"c":21.94,"h":21.97,"l":21.94,"n":6,"o":21.97,"t":"2026-09-21T18:45:00Z","v":544,"vw":21.947166},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-09-21T19:15:00Z","v":1750,"vw":22},{"c":21.71,"h":21.83,"l":21.71,"n":7,"o":21.83,"t":"2026-09-21T19:45:00Z","v":236,"vw":21.77},{"c":21.56,"h":21.56,"l":21.56,"n":1,"o":21.56,"t":"2026-09-22T10:00:00Z","v":241,"vw":21.56},{"c":21.23,"h":21.23,"l":21.1,"n":11,"o":21.1,"t":"2026-09-22T13:30:00Z","v":1128,"vw":21.15545},{"c":21.38,"h":21.39,"l":21.225,"n":43,"o":21.3099,"t":"2026-09-22T13:45:00Z","v":17390,"vw":21.333391},{"c":21.635,"h":21.635,"l":21.33,"n":5,"o":21.33,"t":"2026-09-22T14:00:00Z","v":1049,"vw":21.4825},{"c":21.3904,"h":21.495,"l":21.3901,"n":17,"o":21.495,"t":"2026-09-22T14:15:00Z","v":15141,"vw":21.395985},{"c":21.7108,"h":21.805,"l":21.55,"n":17,"o":21.55,"t":"2026-09-22T14:30:00Z","v":2853,"vw":21.703599},{"c":21.865,"h":21.89,"l":21.795,"n":8,"o":21.81,"t":"2026-09-22T14:45:00Z","v":6365,"vw":21.86506},{"c":22,"h":22,"l":21.9151,"n":2,"o":21.9151,"t":"2026-09-22T15:00:00Z","v":337,"vw":21.974807},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-22T15:15:00Z","v":200,"vw":21.7},{"c":22,"h":22,"l":21.95,"n":2,"o":21.95,"t":"2026-09-22T15:30:00Z","v":400,"vw":21.9625},{"c":22.095,"h":22.2699,"l":22.095,"n":3,"o":22.2699,"t":"2026-09-22T16:00:00Z","v":1105,"vw":22.248887},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-09-22T16:15:00Z","v":200,"vw":22.01},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-22T17:45:00Z","v":142,"vw":21.87},{"c":21.994,"h":21.994,"l":21.994,"n":1,"o":21.994,"t":"2026-09-22T18:00:00Z","v":250,"vw":21.994},{"c":21.8,"h":21.9001,"l":21.8,"n":11,"o":21.9,"t":"2026-09-22T18:30:00Z","v":607,"vw":21.878488},{"c":21.91,"h":21.91,"l":21.85,"n":2,"o":21.85,"t":"2026-09-22T19:00:00Z","v":700,"vw":21.858571},{"c":21.91,"h":21.91,"l":21.91,"n":3,"o":21.91,"t":"2026-09-22T19:15:00Z","v":246,"vw":21.91},{"c":21.86,"h":21.86,"l":21.86,"n":3,"o":21.86,"t":"2026-09-22T19:30:00Z","v":197,"vw":21.86},{"c":21.885,"h":21.89,"l":21.8111,"n":4,"o":21.8111,"t":"2026-09-22T19:45:00Z","v":1170,"vw":21.843675},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-09-22T22:00:00Z","v":200,"vw":21.88},{"c":21.7,"h":21.7,"l":21.69,"n":5,"o":21.7,"t":"2026-09-23T13:15:00Z","v":1100,"vw":21.696364},{"c":21.7499,"h":21.7499,"l":21.7499,"n":2,"o":21.7499,"t":"2026-09-23T13:30:00Z","v":201,"vw":21.7499},{"c":21.53,"h":21.53,"l":21.484,"n":4,"o":21.484,"t":"2026-09-23T13:45:00Z","v":1602,"vw":21.50125},{"c":21.525,"h":21.7,"l":21.4903,"n":14,"o":21.7,"t":"2026-09-23T14:15:00Z","v":3912,"vw":21.68567},{"c":21.56,"h":21.56,"l":21.56,"n":2,"o":21.56,"t":"2026-09-23T14:30:00Z","v":131,"vw":21.56},{"c":21.66,"h":21.66,"l":21.66,"n":2,"o":21.66,"t":"2026-09-23T14:45:00Z","v":189,"vw":21.66},{"c":21.8,"h":21.8,"l":21.74,"n":8,"o":21.74,"t":"2026-09-23T15:00:00Z","v":1334,"vw":21.756923},{"c":21.945,"h":21.945,"l":21.945,"n":2,"o":21.945,"t":"2026-09-23T15:15:00Z","v":301,"vw":21.945},{"c":21.6701,"h":21.6701,"l":21.67,"n":4,"o":21.67,"t":"2026-09-23T15:30:00Z","v":800,"vw":21.67005},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-09-23T15:45:00Z","v":142,"vw":21.66},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-09-23T16:00:00Z","v":800,"vw":21.34},{"c":21.33,"h":21.33,"l":21.33,"n":4,"o":21.33,"t":"2026-09-23T16:15:00Z","v":540,"vw":21.33},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-09-23T16:30:00Z","v":200,"vw":21.46},{"c":21.18,"h":21.19,"l":21.16,"n":12,"o":21.17,"t":"2026-09-23T17:00:00Z","v":928,"vw":21.17},{"c":21.325,"h":21.325,"l":21.285,"n":3,"o":21.285,"t":"2026-09-23T17:15:00Z","v":560,"vw":21.293163},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-09-23T17:30:00Z","v":222,"vw":21.32},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-09-23T17:45:00Z","v":250,"vw":21.435},{"c":21.57,"h":21.57,"l":21.55,"n":2,"o":21.55,"t":"2026-09-23T18:00:00Z","v":617,"vw":21.553793},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-09-23T18:15:00Z","v":430,"vw":21.6},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-09-23T18:30:00Z","v":1000,"vw":21.73},{"c":21.705,"h":21.705,"l":21.705,"n":1,"o":21.705,"t":"2026-09-23T18:45:00Z","v":710,"vw":21.705},{"c":21.845,"h":21.845,"l":21.845,"n":1,"o":21.845,"t":"2026-09-23T19:00:00Z","v":100,"vw":21.845},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-23T19:15:00Z","v":100,"vw":21.87},{"c":21.9227,"h":21.9227,"l":21.77,"n":8,"o":21.83,"t":"2026-09-23T19:45:00Z","v":1003,"vw":21.84443},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-09-23T22:30:00Z","v":100,"vw":21.92},{"c":21.92,"h":21.92,"l":21.92,"n":2,"o":21.92,"t":"2026-09-23T23:00:00Z","v":125,"vw":21.92},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-24T08:00:00Z","v":100,"vw":21.72},{"c":20.89,"h":21.01,"l":20.6,"n":21,"o":21.01,"t":"2026-09-24T13:30:00Z","v":2649,"vw":20.83275},{"c":21.237,"h":21.32,"l":21.23,"n":10,"o":21.32,"t":"2026-09-24T13:45:00Z","v":867,"vw":21.260779},{"c":21.565,"h":21.565,"l":21.565,"n":2,"o":21.565,"t":"2026-09-24T14:00:00Z","v":201,"vw":21.565},{"c":21.37,"h":21.37,"l":21.37,"n":12,"o":21.37,"t":"2026-09-24T14:15:00Z","v":1400,"vw":21.37},{"c":21.475,"h":21.51,"l":21.475,"n":3,"o":21.51,"t":"2026-09-24T14:30:00Z","v":1140,"vw":21.478182},{"c":21.43,"h":21.475,"l":21.43,"n":3,"o":21.475,"t":"2026-09-24T14:45:00Z","v":648,"vw":21.4675},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-09-24T15:15:00Z","v":150,"vw":21.4},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-09-24T16:15:00Z","v":100,"vw":22.03},{"c":22.15,"h":22.15,"l":22,"n":8,"o":22,"t":"2026-09-24T16:30:00Z","v":1154,"vw":22.047266},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-09-24T17:00:00Z","v":500,"vw":22.26},{"c":21.8701,"h":22.11,"l":21.8701,"n":4,"o":22.1,"t":"2026-09-24T17:15:00Z","v":1257,"vw":22.087724},{"c":22.115,"h":22.115,"l":22.1,"n":4,"o":22.1,"t":"2026-09-24T17:30:00Z","v":1620,"vw":22.100938},{"c":21.9801,"h":22.06,"l":21.9801,"n":2,"o":22.06,"t":"2026-09-24T17:45:00Z","v":294,"vw":22.023583},{"c":21.99,"h":21.99,"l":21.84,"n":3,"o":21.84,"t":"2026-09-24T18:00:00Z","v":1154,"vw":21.861352},{"c":22.0101,"h":22.19,"l":22.0101,"n":3,"o":22.19,"t":"2026-09-24T19:00:00Z","v":1000,"vw":22.17201},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-24T19:15:00Z","v":1000,"vw":22.12},{"c":22.075,"h":22.075,"l":22.075,"n":2,"o":22.075,"t":"2026-09-24T19:30:00Z","v":678,"vw":22.075},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-09-24T22:45:00Z","v":102,"vw":22.06},{"c":22.4,"h":22.4,"l":22.39,"n":2,"o":22.39,"t":"2026-09-25T08:15:00Z","v":230,"vw":22.395652},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-25T11:00:00Z","v":1000,"vw":22.5},{"c":22.73,"h":22.73,"l":22.73,"n":1,"o":22.73,"t":"2026-09-25T11:30:00Z","v":200,"vw":22.73},{"c":22.185,"h":22.3,"l":22.185,"n":3,"o":22.3,"t":"2026-09-25T13:30:00Z","v":211,"vw":22.2425},{"c":22.045,"h":22.045,"l":22.045,"n":6,"o":22.045,"t":"2026-09-25T13:45:00Z","v":2904,"vw":22.045},{"c":21.855,"h":22.08,"l":21.855,"n":4,"o":22.08,"t":"2026-09-25T14:15:00Z","v":2143,"vw":21.876761},{"c":21.87,"h":21.87,"l":21.87,"n":5,"o":21.87,"t":"2026-09-25T14:30:00Z","v":2276,"vw":21.87},{"c":21.845,"h":21.845,"l":21.785,"n":7,"o":21.8,"t":"2026-09-25T15:00:00Z","v":1194,"vw":21.806721},{"c":21.67,"h":21.73,"l":21.67,"n":4,"o":21.73,"t":"2026-09-25T15:15:00Z","v":1463,"vw":21.721429},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-09-25T15:30:00Z","v":258,"vw":21.64},{"c":21.59,"h":21.59,"l":21.56,"n":9,"o":21.56,"t":"2026-09-25T15:45:00Z","v":629,"vw":21.579934},{"c":21.96,"h":21.97,"l":21.96,"n":2,"o":21.97,"t":"2026-09-25T16:15:00Z","v":230,"vw":21.964348},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-09-25T17:15:00Z","v":1750,"vw":21.79},{"c":21.969,"h":21.969,"l":21.969,"n":1,"o":21.969,"t":"2026-09-25T17:30:00Z","v":1000,"vw":21.969},{"c":21.76,"h":21.95,"l":21.76,"n":7,"o":21.95,"t":"2026-09-25T18:45:00Z","v":946,"vw":21.850548},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-25T19:15:00Z","v":100,"vw":21.95},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-09-25T19:45:00Z","v":100,"vw":22.07},{"c":22.2,"h":22.2,"l":22.2,"n":4,"o":22.2,"t":"2026-09-25T20:00:00Z","v":128,"vw":22.2},{"c":21.17,"h":21.17,"l":21.17,"n":4,"o":21.17,"t":"2026-09-28T08:00:00Z","v":285,"vw":21.17},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-09-28T11:45:00Z","v":125,"vw":21.54},{"c":21.7,"h":21.7,"l":21.69,"n":6,"o":21.69,"t":"2026-09-28T12:45:00Z","v":1400,"vw":21.697599},{"c":21.98,"h":21.98,"l":21.98,"n":4,"o":21.98,"t":"2026-09-28T13:30:00Z","v":123,"vw":21.98},{"c":21.715,"h":21.91,"l":21.715,"n":6,"o":21.91,"t":"2026-09-28T13:45:00Z","v":1294,"vw":21.837181},{"c":21.8944,"h":21.8944,"l":21.8944,"n":1,"o":21.8944,"t":"2026-09-28T14:00:00Z","v":100,"vw":21.8944},{"c":22.26,"h":22.3168,"l":22.26,"n":4,"o":22.3168,"t":"2026-09-28T14:15:00Z","v":1165,"vw":22.265164},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-09-28T14:30:00Z","v":214,"vw":22.04},{"c":21.85,"h":21.85,"l":21.8,"n":4,"o":21.8,"t":"2026-09-28T14:45:00Z","v":239,"vw":21.825},{"c":21.92,"h":21.92,"l":21.9,"n":4,"o":21.9,"t":"2026-09-28T15:45:00Z","v":514,"vw":21.903953},{"c":22.52,"h":22.52,"l":22.48,"n":7,"o":22.48,"t":"2026-09-28T16:15:00Z","v":1816,"vw":22.503359},{"c":22.15,"h":22.15,"l":22.0718,"n":4,"o":22.0718,"t":"2026-09-28T16:30:00Z","v":256,"vw":22.116293},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-09-28T16:45:00Z","v":200,"vw":21.94},{"c":21.99,"h":21.99,"l":21.99,"n":2,"o":21.99,"t":"2026-09-28T17:00:00Z","v":207,"vw":21.99},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-09-28T17:15:00Z","v":500,"vw":22.18},{"c":22.14,"h":22.17,"l":22.13,"n":5,"o":22.17,"t":"2026-09-28T17:30:00Z","v":1456,"vw":22.141031},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-09-28T17:45:00Z","v":115,"vw":22.14},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-09-28T18:30:00Z","v":276,"vw":21.795},{"c":21.895,"h":21.895,"l":21.895,"n":1,"o":21.895,"t":"2026-09-28T18:45:00Z","v":100,"vw":21.895},{"c":21.9,"h":21.9,"l":21.89,"n":2,"o":21.89,"t":"2026-09-28T19:00:00Z","v":200,"vw":21.895},{"c":21.715,"h":21.715,"l":21.715,"n":4,"o":21.715,"t":"2026-09-28T19:30:00Z","v":412,"vw":21.715},{"c":21.68,"h":21.68,"l":21.655,"n":4,"o":21.67,"t":"2026-09-28T19:45:00Z","v":927,"vw":21.66178},{"c":22.29,"h":22.29,"l":22.29,"n":5,"o":22.29,"t":"2026-09-29T13:15:00Z","v":500,"vw":22.29},{"c":22.28,"h":22.28,"l":22.28,"n":5,"o":22.28,"t":"2026-09-29T13:30:00Z","v":1011,"vw":22.28},{"c":22.73,"h":22.73,"l":22.6,"n":8,"o":22.6,"t":"2026-09-29T14:15:00Z","v":280,"vw":22.656769},{"c":22.5,"h":22.62,"l":22.5,"n":3,"o":22.62,"t":"2026-09-29T14:45:00Z","v":320,"vw":22.54},{"c":22.64,"h":22.64,"l":22.64,"n":4,"o":22.64,"t":"2026-09-29T15:00:00Z","v":202,"vw":22.64},{"c":22.25,"h":22.61,"l":22.25,"n":9,"o":22.61,"t":"2026-09-29T15:15:00Z","v":2783,"vw":22.455679},{"c":22.195,"h":22.195,"l":22.195,"n":1,"o":22.195,"t":"2026-09-29T15:30:00Z","v":1000,"vw":22.195},{"c":22.22,"h":22.25,"l":22.22,"n":2,"o":22.25,"t":"2026-09-29T15:45:00Z","v":615,"vw":22.239512},{"c":22.13,"h":22.13,"l":22.13,"n":1,"o":22.13,"t":"2026-09-29T17:15:00Z","v":150,"vw":22.13},{"c":22.1906,"h":22.32,"l":22.1906,"n":3,"o":22.32,"t":"2026-09-29T17:45:00Z","v":300,"vw":22.266867},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-09-29T18:00:00Z","v":200,"vw":22.27},{"c":22.375,"h":22.375,"l":22.375,"n":1,"o":22.375,"t":"2026-09-29T18:30:00Z","v":100,"vw":22.375},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-09-29T19:00:00Z","v":500,"vw":22.46},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-09-29T19:15:00Z","v":237,"vw":22.34},{"c":22.361,"h":22.4266,"l":22.361,"n":3,"o":22.4266,"t":"2026-09-29T19:30:00Z","v":592,"vw":22.387149},{"c":22.49,"h":22.49,"l":22.31,"n":6,"o":22.31,"t":"2026-09-29T19:45:00Z","v":354,"vw":22.41},{"c":22.39,"h":22.39,"l":22.39,"n":3,"o":22.39,"t":"2026-09-30T08:00:00Z","v":250,"vw":22.39},{"c":22.68,"h":22.68,"l":22.52,"n":5,"o":22.52,"t":"2026-09-30T13:30:00Z","v":769,"vw":22.655714},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-30T14:30:00Z","v":100,"vw":21.9},{"c":21.9,"h":21.9315,"l":21.9,"n":5,"o":21.9315,"t":"2026-09-30T14:45:00Z","v":3700,"vw":21.903437},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-09-30T15:15:00Z","v":100,"vw":22.03},{"c":21.93,"h":21.93,"l":21.93,"n":5,"o":21.93,"t":"2026-09-30T16:15:00Z","v":1000,"vw":21.93},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-09-30T16:30:00Z","v":100,"vw":22.1},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-09-30T16:45:00Z","v":101,"vw":22.11},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-09-30T17:00:00Z","v":311,"vw":22.18},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-30T17:15:00Z","v":100,"vw":22.12},{"c":22.075,"h":22.075,"l":22.075,"n":2,"o":22.075,"t":"2026-09-30T18:00:00Z","v":2500,"vw":22.075},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-30T18:15:00Z","v":140,"vw":22},{"c":21.935,"h":21.935,"l":21.935,"n":1,"o":21.935,"t":"2026-09-30T19:00:00Z","v":230,"vw":21.935},{"c":21.715,"h":21.83,"l":21.715,"n":6,"o":21.83,"t":"2026-09-30T19:30:00Z","v":676,"vw":21.809464},{"c":22.1332,"h":22.1332,"l":22.1332,"n":1,"o":22.1332,"t":"2026-10-01T11:15:00Z","v":200,"vw":22.1332},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-01T13:15:00Z","v":155,"vw":21.8},{"c":21.95,"h":21.95,"l":21.95,"n":6,"o":21.95,"t":"2026-10-01T13:30:00Z","v":271,"vw":21.95},{"c":22.3,"h":22.3,"l":22.3,"n":1,"o":22.3,"t":"2026-10-01T13:45:00Z","v":100,"vw":22.3},{"c":21.6,"h":21.6,"l":21.59,"n":4,"o":21.59,"t":"2026-10-01T14:00:00Z","v":255,"vw":21.595},{"c":21.69,"h":21.72,"l":21.69,"n":4,"o":21.71,"t":"2026-10-01T14:15:00Z","v":661,"vw":21.71118},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-01T14:30:00Z","v":300,"vw":21.92},{"c":22.4,"h":22.5,"l":22.2901,"n":4,"o":22.5,"t":"2026-10-01T14:45:00Z","v":800,"vw":22.391213},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-01T15:30:00Z","v":151,"vw":22.28},{"c":22.55,"h":22.55,"l":22.5,"n":5,"o":22.5,"t":"2026-10-01T15:45:00Z","v":313,"vw":22.526087},{"c":23.02,"h":23.02,"l":22.98,"n":6,"o":22.98,"t":"2026-10-01T16:00:00Z","v":484,"vw":23.005},{"c":23.49,"h":23.49,"l":23.2401,"n":5,"o":23.2401,"t":"2026-10-01T16:30:00Z","v":2896,"vw":23.312048},{"c":23.34,"h":24,"l":23.29,"n":20,"o":24,"t":"2026-10-01T16:45:00Z","v":3884,"vw":23.490191},{"c":23.6416,"h":23.99,"l":23.6416,"n":11,"o":23.98,"t":"2026-10-01T17:30:00Z","v":797,"vw":23.827406},{"c":23.53,"h":23.89,"l":23.53,"n":14,"o":23.89,"t":"2026-10-01T17:45:00Z","v":1586,"vw":23.711274},{"c":23.6,"h":23.65,"l":23.55,"n":15,"o":23.57,"t":"2026-10-01T18:15:00Z","v":2185,"vw":23.594645},{"c":23.44,"h":23.44,"l":23.44,"n":2,"o":23.44,"t":"2026-10-01T18:45:00Z","v":240,"vw":23.44},{"c":23.31,"h":23.5,"l":23.23,"n":11,"o":23.5,"t":"2026-10-01T19:00:00Z","v":1805,"vw":23.286564},{"c":23.12,"h":23.3,"l":23.12,"n":5,"o":23.285,"t":"2026-10-01T19:15:00Z","v":1887,"vw":23.274452},{"c":23.0999,"h":23.0999,"l":23.0999,"n":1,"o":23.0999,"t":"2026-10-01T19:30:00Z","v":260,"vw":23.0999},{"c":23.44,"h":23.44,"l":23.1,"n":24,"o":23.201,"t":"2026-10-01T19:45:00Z","v":1671,"vw":23.27654},{"c":23.53,"h":23.53,"l":23.53,"n":3,"o":23.53,"t":"2026-10-01T20:00:00Z","v":144,"vw":23.53},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-10-01T20:30:00Z","v":250,"vw":23.39},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-01T23:00:00Z","v":250,"vw":23.28},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-02T09:00:00Z","v":1000,"vw":23.95},{"c":23.93,"h":23.94,"l":23.93,"n":6,"o":23.94,"t":"2026-10-02T10:15:00Z","v":350,"vw":23.935},{"c":24.25,"h":24.25,"l":24.25,"n":13,"o":24.25,"t":"2026-10-02T12:30:00Z","v":22177,"vw":24.25},{"c":24.26,"h":24.26,"l":24.2,"n":38,"o":24.2,"t":"2026-10-02T12:45:00Z","v":15442,"vw":24.253815},{"c":24.26,"h":24.26,"l":24.26,"n":5,"o":24.26,"t":"2026-10-02T13:00:00Z","v":4426,"vw":24.26},{"c":24.06,"h":24.08,"l":24.06,"n":5,"o":24.08,"t":"2026-10-02T13:15:00Z","v":235,"vw":24.07},{"c":24.09,"h":24.28,"l":23.9,"n":11,"o":24.28,"t":"2026-10-02T13:30:00Z","v":899,"vw":24.013645},{"c":22.39,"h":24,"l":22.352,"n":22,"o":24,"t":"2026-10-02T13:45:00Z","v":2389,"vw":22.801467},{"c":22.6,"h":22.6,"l":22.3,"n":13,"o":22.36,"t":"2026-10-02T14:00:00Z","v":507,"vw":22.42},{"c":23.04,"h":23.14,"l":22.745,"n":18,"o":22.99,"t":"2026-10-02T14:15:00Z","v":1832,"vw":22.88163},{"c":23.08,"h":23.18,"l":23.08,"n":7,"o":23.17,"t":"2026-10-02T14:30:00Z","v":447,"vw":23.1325},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-10-02T14:45:00Z","v":200,"vw":23.38},{"c":23.33,"h":23.79,"l":23.33,"n":6,"o":23.77,"t":"2026-10-02T15:00:00Z","v":2724,"vw":23.538383},{"c":23.18,"h":23.4599,"l":23.18,"n":3,"o":23.36,"t":"2026-10-02T15:15:00Z","v":600,"vw":23.34665},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-02T16:15:00Z","v":100,"vw":23.55},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-02T17:00:00Z","v":100,"vw":23.6},{"c":23.6,"h":23.6,"l":23.6,"n":1,"o":23.6,"t":"2026-10-02T18:15:00Z","v":100,"vw":23.6},{"c":23.6,"h":23.6,"l":23.52,"n":5,"o":23.52,"t":"2026-10-02T18:45:00Z","v":864,"vw":23.590465},{"c":23.76,"h":23.76,"l":23.62,"n":3,"o":23.6799,"t":"2026-10-02T19:00:00Z","v":547,"vw":23.702711},{"c":23.73,"h":23.73,"l":23.72,"n":7,"o":23.72,"t":"2026-10-02T19:30:00Z","v":273,"vw":23.725},{"c":23.6,"h":23.7099,"l":23.48,"n":22,"o":23.7099,"t":"2026-10-02T19:45:00Z","v":2124,"vw":23.568977},{"c":23.61,"h":23.61,"l":23.61,"n":3,"o":23.61,"t":"2026-10-02T20:00:00Z","v":102,"vw":23.61},{"c":23.17,"h":23.17,"l":23.17,"n":2,"o":23.17,"t":"2026-10-05T13:30:00Z","v":101,"vw":23.17},{"c":23.345,"h":23.345,"l":23.345,"n":2,"o":23.345,"t":"2026-10-05T13:45:00Z","v":102,"vw":23.345},{"c":23.28,"h":23.28,"l":23.28,"n":2,"o":23.28,"t":"2026-10-05T15:00:00Z","v":300,"vw":23.28},{"c":23.525,"h":23.61,"l":23.525,"n":4,"o":23.525,"t":"2026-10-05T15:30:00Z","v":301,"vw":23.553333},{"c":23.84,"h":23.84,"l":23.675,"n":5,"o":23.675,"t":"2026-10-05T16:30:00Z","v":629,"vw":23.772754},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-05T16:45:00Z","v":429,"vw":23.65},{"c":23.74,"h":23.8199,"l":23.74,"n":3,"o":23.8199,"t":"2026-10-05T17:45:00Z","v":471,"vw":23.769008},{"c":23.6489,"h":23.6489,"l":23.6489,"n":1,"o":23.6489,"t":"2026-10-05T18:30:00Z","v":256,"vw":23.6489},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-10-05T18:45:00Z","v":104,"vw":23.66},{"c":23.53,"h":23.53,"l":23.51,"n":14,"o":23.51,"t":"2026-10-05T19:30:00Z","v":2015,"vw":23.524875},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-10-05T19:45:00Z","v":100,"vw":23.51},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-06T08:45:00Z","v":100,"vw":23.79},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-06T11:00:00Z","v":100,"vw":24.25},{"c":24.2783,"h":24.2783,"l":24.2,"n":3,"o":24.2,"t":"2026-10-06T12:00:00Z","v":400,"vw":24.219575},{"c":25.75,"h":25.75,"l":24.16,"n":41,"o":24.16,"t":"2026-10-06T13:30:00Z","v":1922,"vw":24.779684},{"c":26.251,"h":26.251,"l":25.5422,"n":42,"o":25.5422,"t":"2026-10-06T13:45:00Z","v":3724,"vw":25.968826},{"c":26.185,"h":26.49,"l":26.185,"n":17,"o":26.455,"t":"2026-10-06T14:00:00Z","v":4155,"vw":26.296915},{"c":25.945,"h":26.23,"l":25.9272,"n":31,"o":26.07,"t":"2026-10-06T14:15:00Z","v":7332,"vw":26.064036},{"c":25.6,"h":25.765,"l":25.52,"n":13,"o":25.52,"t":"2026-10-06T14:30:00Z","v":1580,"vw":25.601128},{"c":25.81,"h":25.81,"l":25.69,"n":11,"o":25.77,"t":"2026-10-06T14:45:00Z","v":1574,"vw":25.7464},{"c":25.999,"h":25.999,"l":25.83,"n":18,"o":25.83,"t":"2026-10-06T15:00:00Z","v":6646,"vw":25.845147},{"c":26.069,"h":26.069,"l":25.9,"n":30,"o":25.98,"t":"2026-10-06T15:15:00Z","v":5071,"vw":25.942943},{"c":25.935,"h":25.935,"l":25.935,"n":3,"o":25.935,"t":"2026-10-06T15:30:00Z","v":260,"vw":25.935},{"c":25.97,"h":26,"l":25.97,"n":7,"o":26,"t":"2026-10-06T15:45:00Z","v":1260,"vw":25.995455},{"c":26.08,"h":26.12,"l":26.08,"n":4,"o":26.09,"t":"2026-10-06T16:00:00Z","v":463,"vw":26.096414},{"c":26.1,"h":26.1,"l":26.1,"n":6,"o":26.1,"t":"2026-10-06T16:15:00Z","v":320,"vw":26.1},{"c":26.4499,"h":26.4499,"l":26.4499,"n":1,"o":26.4499,"t":"2026-10-06T16:45:00Z","v":408,"vw":26.4499},{"c":26.31,"h":26.32,"l":26.246,"n":7,"o":26.246,"t":"2026-10-06T17:00:00Z","v":927,"vw":26.28242},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-06T17:15:00Z","v":250,"vw":26.25},{"c":26.11,"h":26.25,"l":26.11,"n":7,"o":26.1806,"t":"2026-10-06T17:30:00Z","v":807,"vw":26.179593},{"c":26.04,"h":26.04,"l":26.04,"n":3,"o":26.04,"t":"2026-10-06T17:45:00Z","v":190,"vw":26.04},{"c":25.52,"h":25.955,"l":25.52,"n":12,"o":25.955,"t":"2026-10-06T18:15:00Z","v":1255,"vw":25.732091},{"c":25.1818,"h":25.395,"l":25.1818,"n":7,"o":25.395,"t":"2026-10-06T18:30:00Z","v":1376,"vw":25.304508},{"c":25.41,"h":25.41,"l":25.41,"n":5,"o":25.41,"t":"2026-10-06T19:00:00Z","v":232,"vw":25.41},{"c":25.42,"h":25.68,"l":25.395,"n":9,"o":25.67,"t":"2026-10-06T19:45:00Z","v":900,"vw":25.556111},{"c":24.48,"h":24.48,"l":24.48,"n":2,"o":24.48,"t":"2026-10-07T12:00:00Z","v":196,"vw":24.48},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-07T12:15:00Z","v":200,"vw":24.5},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-07T13:00:00Z","v":200,"vw":24.45},{"c":23.965,"h":24.4842,"l":23.965,"n":20,"o":24.36,"t":"2026-10-07T13:30:00Z","v":1807,"vw":24.175987},{"c":23.4,"h":23.75,"l":23.4,"n":29,"o":23.75,"t":"2026-10-07T13:45:00Z","v":3505,"vw":23.600906},{"c":23.5,"h":23.66,"l":23.28,"n":9,"o":23.28,"t":"2026-10-07T14:00:00Z","v":647,"vw":23.477062},{"c":23.53,"h":23.535,"l":23.53,"n":3,"o":23.535,"t":"2026-10-07T14:15:00Z","v":202,"vw":23.5325},{"c":23.22,"h":23.3199,"l":23.1934,"n":15,"o":23.31,"t":"2026-10-07T14:30:00Z","v":2111,"vw":23.244181},{"c":23.4847,"h":23.4847,"l":23.415,"n":2,"o":23.415,"t":"2026-10-07T14:45:00Z","v":200,"vw":23.44985},{"c":23.31,"h":23.39,"l":23.31,"n":6,"o":23.39,"t":"2026-10-07T15:00:00Z","v":400,"vw":23.336667},{"c":23.845,"h":23.845,"l":23.755,"n":3,"o":23.755,"t":"2026-10-07T16:00:00Z","v":207,"vw":23.8},{"c":23.8,"h":23.838,"l":23.8,"n":3,"o":23.838,"t":"2026-10-07T16:15:00Z","v":601,"vw":23.806333},{"c":23.88,"h":23.88,"l":23.8,"n":5,"o":23.8,"t":"2026-10-07T16:30:00Z","v":526,"vw":23.842268},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-07T17:00:00Z","v":500,"vw":24.04},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-07T17:15:00Z","v":400,"vw":23.94},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-07T17:30:00Z","v":200,"vw":23.94},{"c":23.83,"h":23.85,"l":23.83,"n":2,"o":23.85,"t":"2026-10-07T17:45:00Z","v":200,"vw":23.84},{"c":23.715,"h":23.83,"l":23.715,"n":2,"o":23.83,"t":"2026-10-07T18:00:00Z","v":622,"vw":23.788955},{"c":23.66,"h":23.725,"l":23.66,"n":4,"o":23.705,"t":"2026-10-07T18:30:00Z","v":800,"vw":23.70125},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-07T18:45:00Z","v":350,"vw":23.68},{"c":23.725,"h":23.725,"l":23.7,"n":3,"o":23.7,"t":"2026-10-07T19:00:00Z","v":2101,"vw":23.72381},{"c":23.795,"h":23.795,"l":23.795,"n":2,"o":23.795,"t":"2026-10-07T19:15:00Z","v":130,"vw":23.795},{"c":23.8366,"h":23.879,"l":23.81,"n":5,"o":23.81,"t":"2026-10-07T19:30:00Z","v":484,"vw":23.851407},{"c":23.9298,"h":23.93,"l":23.881,"n":5,"o":23.881,"t":"2026-10-07T19:45:00Z","v":570,"vw":23.901375},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-07T22:15:00Z","v":100,"vw":24.02},{"c":23.2,"h":23.2,"l":23.2,"n":3,"o":23.2,"t":"2026-10-08T11:15:00Z","v":200,"vw":23.2},{"c":23.2,"h":23.2,"l":23.2,"n":4,"o":23.2,"t":"2026-10-08T12:00:00Z","v":220,"vw":23.2},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-08T12:30:00Z","v":100,"vw":23.11},{"c":24.045,"h":24.33,"l":24.045,"n":6,"o":24.33,"t":"2026-10-08T13:30:00Z","v":517,"vw":24.245704},{"c":24.04,"h":24.04,"l":23.9496,"n":3,"o":23.9496,"t":"2026-10-08T13:45:00Z","v":620,"vw":24.009867},{"c":24.9,"h":24.99,"l":24.1,"n":11,"o":24.1,"t":"2026-10-08T14:00:00Z","v":1286,"vw":24.6794},{"c":25.2,"h":25.2,"l":24.815,"n":11,"o":24.815,"t":"2026-10-08T14:15:00Z","v":1602,"vw":24.998406},{"c":24.85,"h":25,"l":24.75,"n":14,"o":25,"t":"2026-10-08T14:30:00Z","v":1603,"vw":24.961752},{"c":24.575,"h":24.595,"l":24.575,"n":2,"o":24.595,"t":"2026-10-08T14:45:00Z","v":2100,"vw":24.594048},{"c":24.22,"h":24.62,"l":24.22,"n":4,"o":24.615,"t":"2026-10-08T15:00:00Z","v":627,"vw":24.488548},{"c":24.21,"h":24.31,"l":24.21,"n":3,"o":24.31,"t":"2026-10-08T15:30:00Z","v":4250,"vw":24.215882},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-08T15:45:00Z","v":101,"vw":24.4},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2026-10-08T16:00:00Z","v":270,"vw":24.39},{"c":24.49,"h":24.49,"l":24.49,"n":3,"o":24.49,"t":"2026-10-08T16:15:00Z","v":228,"vw":24.49},{"c":24.5,"h":24.55,"l":24.5,"n":5,"o":24.55,"t":"2026-10-08T16:30:00Z","v":3115,"vw":24.522581},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-08T16:45:00Z","v":514,"vw":23},{"c":23.5251,"h":23.5251,"l":23.5251,"n":1,"o":23.5251,"t":"2026-10-08T17:00:00Z","v":250,"vw":23.5251},{"c":23,"h":23.225,"l":23,"n":6,"o":23.1723,"t":"2026-10-08T17:15:00Z","v":2800,"vw":23.089262},{"c":23.4,"h":23.4,"l":23.245,"n":8,"o":23.31,"t":"2026-10-08T17:45:00Z","v":780,"vw":23.348958},{"c":23.57,"h":23.57,"l":23.57,"n":1,"o":23.57,"t":"2026-10-08T18:00:00Z","v":100,"vw":23.57},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-08T18:30:00Z","v":300,"vw":23.91},{"c":23.545,"h":23.545,"l":23.545,"n":1,"o":23.545,"t":"2026-10-08T19:30:00Z","v":450,"vw":23.545},{"c":23.86,"h":23.86,"l":23.62,"n":6,"o":23.62,"t":"2026-10-08T19:45:00Z","v":387,"vw":23.78},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-08T20:00:00Z","v":800,"vw":23.8},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-08T20:15:00Z","v":100,"vw":23.71},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2026-10-09T12:30:00Z","v":372,"vw":24.41},{"c":23.995,"h":24.63,"l":23.995,"n":4,"o":24.63,"t":"2026-10-09T13:30:00Z","v":306,"vw":24.384826},{"c":23.29,"h":23.29,"l":23.29,"n":8,"o":23.29,"t":"2026-10-09T13:45:00Z","v":431,"vw":23.29},{"c":23.4131,"h":23.4131,"l":23.4131,"n":1,"o":23.4131,"t":"2026-10-09T14:00:00Z","v":100,"vw":23.4131},{"c":23.3598,"h":23.3598,"l":23.3598,"n":1,"o":23.3598,"t":"2026-10-09T14:15:00Z","v":200,"vw":23.3598},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-10-09T14:30:00Z","v":100,"vw":23.42},{"c":23.8598,"h":23.8598,"l":23.8018,"n":2,"o":23.8018,"t":"2026-10-09T15:15:00Z","v":950,"vw":23.814011},{"c":23.79,"h":23.79,"l":23.79,"n":1,"o":23.79,"t":"2026-10-09T15:45:00Z","v":100,"vw":23.79},{"c":23.9,"h":23.9,"l":23.7219,"n":7,"o":23.7219,"t":"2026-10-09T16:00:00Z","v":3519,"vw":23.800039},{"c":24.4512,"h":24.4512,"l":24.4512,"n":2,"o":24.4512,"t":"2026-10-09T17:30:00Z","v":120,"vw":24.4512},{"c":24.14,"h":24.23,"l":24.14,"n":2,"o":24.23,"t":"2026-10-09T17:45:00Z","v":525,"vw":24.187143},{"c":24.0702,"h":24.0702,"l":24.0702,"n":1,"o":24.0702,"t":"2026-10-09T18:45:00Z","v":200,"vw":24.0702},{"c":24.15,"h":24.15,"l":24.15,"n":4,"o":24.15,"t":"2026-10-09T19:45:00Z","v":4055,"vw":24.15},{"c":24.6188,"h":24.6188,"l":24.6188,"n":1,"o":24.6188,"t":"2026-10-12T08:00:00Z","v":125,"vw":24.6188},{"c":23.755,"h":23.755,"l":23.66,"n":3,"o":23.66,"t":"2026-10-12T13:30:00Z","v":1855,"vw":23.747297},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-12T13:45:00Z","v":100,"vw":23.76},{"c":23.825,"h":23.99,"l":23.825,"n":5,"o":23.99,"t":"2026-10-12T14:00:00Z","v":1205,"vw":23.901808},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-12T14:15:00Z","v":100,"vw":23.74},{"c":23.74,"h":23.74,"l":23.74,"n":1,"o":23.74,"t":"2026-10-12T15:00:00Z","v":200,"vw":23.74},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-12T15:15:00Z","v":100,"vw":23.9},{"c":23.945,"h":24.04,"l":23.945,"n":6,"o":24.0299,"t":"2026-10-12T15:30:00Z","v":5360,"vw":23.948394},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-12T16:00:00Z","v":100,"vw":24.16},{"c":23.7201,"h":23.7201,"l":23.7201,"n":1,"o":23.7201,"t":"2026-10-12T17:45:00Z","v":131,"vw":23.7201},{"c":23.763,"h":23.92,"l":23.763,"n":2,"o":23.92,"t":"2026-10-12T18:15:00Z","v":550,"vw":23.848636},{"c":23.72,"h":23.93,"l":23.72,"n":12,"o":23.8,"t":"2026-10-12T18:30:00Z","v":1955,"vw":23.871632},{"c":23.78,"h":23.78,"l":23.78,"n":2,"o":23.78,"t":"2026-10-12T19:15:00Z","v":2000,"vw":23.78},{"c":23.61,"h":23.81,"l":23.61,"n":4,"o":23.81,"t":"2026-10-12T19:30:00Z","v":1000,"vw":23.77},{"c":23.75,"h":23.86,"l":23.43,"n":25,"o":23.43,"t":"2026-10-12T19:45:00Z","v":3347,"vw":23.631638},{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-10-13T11:30:00Z","v":1000,"vw":23.2},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-10-13T11:45:00Z","v":308,"vw":23},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-13T13:00:00Z","v":500,"vw":22.55},{"c":23.14,"h":23.14,"l":22.491,"n":20,"o":22.51,"t":"2026-10-13T13:30:00Z","v":2148,"vw":22.889327},{"c":23.87,"h":23.97,"l":23.84,"n":13,"o":23.84,"t":"2026-10-13T13:45:00Z","v":6722,"vw":23.927351},{"c":23.08,"h":23.08,"l":23.08,"n":5,"o":23.08,"t":"2026-10-13T15:30:00Z","v":410,"vw":23.08},{"c":23.345,"h":23.345,"l":23.345,"n":1,"o":23.345,"t":"2026-10-13T16:15:00Z","v":351,"vw":23.345},{"c":23.565,"h":23.565,"l":23.565,"n":1,"o":23.565,"t":"2026-10-13T16:45:00Z","v":172,"vw":23.565},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-13T18:30:00Z","v":200,"vw":23.64},{"c":23.59,"h":23.59,"l":23.57,"n":2,"o":23.57,"t":"2026-10-13T18:45:00Z","v":200,"vw":23.58},{"c":23.705,"h":23.705,"l":23.705,"n":1,"o":23.705,"t":"2026-10-13T19:00:00Z","v":200,"vw":23.705},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-13T19:15:00Z","v":200,"vw":23.9},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-13T19:30:00Z","v":200,"vw":24.04},{"c":24.08,"h":24.17,"l":24.02,"n":10,"o":24.05,"t":"2026-10-13T19:45:00Z","v":783,"vw":24.065936},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-13T22:00:00Z","v":450,"vw":24.14},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-13T23:00:00Z","v":100,"vw":24.23},{"c":22.855,"h":23.44,"l":22.5268,"n":6,"o":23.44,"t":"2026-10-14T13:30:00Z","v":1145,"vw":23.154246},{"c":21.995,"h":22.34,"l":21.995,"n":10,"o":22.34,"t":"2026-10-14T14:00:00Z","v":1520,"vw":22.214718},{"c":21.06,"h":21.6339,"l":21.01,"n":24,"o":21.6339,"t":"2026-10-14T14:15:00Z","v":1854,"vw":21.298504},{"c":21.0428,"h":21.135,"l":21.0428,"n":5,"o":21.135,"t":"2026-10-14T14:30:00Z","v":285,"vw":21.093839},{"c":21.2899,"h":21.3,"l":21.1434,"n":13,"o":21.3,"t":"2026-10-14T14:45:00Z","v":1085,"vw":21.231229},{"c":20.855,"h":21,"l":20.855,"n":17,"o":21,"t":"2026-10-14T15:00:00Z","v":1194,"vw":20.920476},{"c":20.69,"h":20.86,"l":20.69,"n":26,"o":20.86,"t":"2026-10-14T15:15:00Z","v":3089,"vw":20.793169},{"c":20.59,"h":20.69,"l":20.59,"n":7,"o":20.69,"t":"2026-10-14T15:30:00Z","v":1404,"vw":20.597407},{"c":20.86,"h":20.86,"l":20.66,"n":2,"o":20.66,"t":"2026-10-14T15:45:00Z","v":600,"vw":20.693333},{"c":20.745,"h":20.745,"l":20.745,"n":1,"o":20.745,"t":"2026-10-14T16:15:00Z","v":400,"vw":20.745},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-14T16:30:00Z","v":405,"vw":20.59},{"c":20.855,"h":20.855,"l":20.855,"n":1,"o":20.855,"t":"2026-10-14T16:45:00Z","v":200,"vw":20.855},{"c":20.785,"h":20.785,"l":20.785,"n":1,"o":20.785,"t":"2026-10-14T17:15:00Z","v":300,"vw":20.785},{"c":20.64,"h":20.64,"l":20.54,"n":11,"o":20.575,"t":"2026-10-14T17:45:00Z","v":1054,"vw":20.585335},{"c":20.3,"h":20.5,"l":20.3,"n":20,"o":20.5,"t":"2026-10-14T18:00:00Z","v":1230,"vw":20.34},{"c":20.3,"h":20.4,"l":20.3,"n":3,"o":20.4,"t":"2026-10-14T18:15:00Z","v":270,"vw":20.362687},{"c":20.555,"h":20.555,"l":20.555,"n":2,"o":20.555,"t":"2026-10-14T18:45:00Z","v":228,"vw":20.555},{"c":21.19,"h":21.19,"l":21.06,"n":5,"o":21.06,"t":"2026-10-14T19:30:00Z","v":5689,"vw":21.063337},{"c":21.07,"h":21.07,"l":20.855,"n":15,"o":20.97,"t":"2026-10-14T19:45:00Z","v":2117,"vw":20.940716},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-14T20:00:00Z","v":202,"vw":21.18},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-14T22:30:00Z","v":200,"vw":20.5},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-15T08:00:00Z","v":104,"vw":20},{"c":19.6,"h":20,"l":19.6,"n":6,"o":20,"t":"2026-10-15T11:00:00Z","v":1119,"vw":19.963636},{"c":19.95,"h":19.95,"l":19.95,"n":3,"o":19.95,"t":"2026-10-15T11:30:00Z","v":1500,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-15T11:45:00Z","v":600,"vw":19.95},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-15T12:15:00Z","v":200,"vw":19.71},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-15T12:30:00Z","v":210,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-15T12:45:00Z","v":550,"vw":19.64},{"c":19.36,"h":19.4,"l":19.17,"n":18,"o":19.25,"t":"2026-10-15T13:30:00Z","v":4429,"vw":19.260271},{"c":18.1,"h":19.18,"l":18,"n":125,"o":19.18,"t":"2026-10-15T13:45:00Z","v":9059,"vw":18.476281},{"c":18.737,"h":18.737,"l":18.31,"n":9,"o":18.33,"t":"2026-10-15T14:00:00Z","v":737,"vw":18.484686},{"c":19.09,"h":19.09,"l":18.86,"n":3,"o":18.86,"t":"2026-10-15T14:15:00Z","v":1463,"vw":19.038783},{"c":19.21,"h":19.3,"l":19.15,"n":13,"o":19.165,"t":"2026-10-15T14:30:00Z","v":993,"vw":19.249291},{"c":19.4397,"h":19.4397,"l":19.1684,"n":8,"o":19.409,"t":"2026-10-15T14:45:00Z","v":5176,"vw":19.252402},{"c":19.5,"h":19.6199,"l":19.4101,"n":9,"o":19.4101,"t":"2026-10-15T15:00:00Z","v":2340,"vw":19.4948},{"c":19.86,"h":19.88,"l":19.84,"n":4,"o":19.88,"t":"2026-10-15T15:15:00Z","v":610,"vw":19.855325},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-15T15:45:00Z","v":210,"vw":20.11},{"c":19.93,"h":19.95,"l":19.93,"n":9,"o":19.95,"t":"2026-10-15T16:00:00Z","v":673,"vw":19.935},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-15T16:15:00Z","v":102,"vw":19.9},{"c":19.87,"h":19.87,"l":19.87,"n":4,"o":19.87,"t":"2026-10-15T16:45:00Z","v":426,"vw":19.87},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-15T17:15:00Z","v":1000,"vw":19.915},{"c":20.005,"h":20.005,"l":20.005,"n":4,"o":20.005,"t":"2026-10-15T17:45:00Z","v":548,"vw":20.005},{"c":19.78,"h":20.02,"l":19.78,"n":34,"o":20.02,"t":"2026-10-15T18:00:00Z","v":12412,"vw":19.918762},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-15T18:30:00Z","v":103,"vw":19.9},{"c":19.965,"h":19.965,"l":19.965,"n":2,"o":19.965,"t":"2026-10-15T19:00:00Z","v":301,"vw":19.965},{"c":20.4101,"h":20.58,"l":20.36,"n":10,"o":20.36,"t":"2026-10-15T19:30:00Z","v":2548,"vw":20.502734},{"c":20.41,"h":20.76,"l":20.41,"n":7,"o":20.56,"t":"2026-10-15T19:45:00Z","v":759,"vw":20.487476},{"c":21.215,"h":21.215,"l":20,"n":22,"o":20.04,"t":"2026-10-16T13:30:00Z","v":2712,"vw":20.919811},{"c":20.59,"h":21.145,"l":20.59,"n":20,"o":21.145,"t":"2026-10-16T13:45:00Z","v":3094,"vw":20.755266},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-16T14:00:00Z","v":200,"vw":20.9},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-16T14:15:00Z","v":150,"vw":20.63},{"c":20.95,"h":20.95,"l":20.95,"n":2,"o":20.95,"t":"2026-10-16T14:30:00Z","v":150,"vw":20.95},{"c":20.76,"h":20.85,"l":20.76,"n":2,"o":20.85,"t":"2026-10-16T14:45:00Z","v":200,"vw":20.805},{"c":20.5,"h":20.6,"l":20.5,"n":2,"o":20.6,"t":"2026-10-16T15:00:00Z","v":403,"vw":20.575186},{"c":20.26,"h":20.475,"l":20.26,"n":2,"o":20.475,"t":"2026-10-16T15:15:00Z","v":425,"vw":20.411765},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-16T16:30:00Z","v":1000,"vw":20.54},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-16T17:00:00Z","v":305,"vw":20.62},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-10-16T17:15:00Z","v":100,"vw":20.68},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-16T17:30:00Z","v":300,"vw":20.69},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-16T18:00:00Z","v":282,"vw":20.54},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-16T18:45:00Z","v":100,"vw":20.2},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-16T19:30:00Z","v":295,"vw":20.15},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-16T20:00:00Z","v":101,"vw":20.23},{"c":21.11,"h":21.12,"l":21.11,"n":2,"o":21.12,"t":"2026-10-19T11:00:00Z","v":350,"vw":21.117143},{"c":21.04,"h":21.04,"l":21.03,"n":2,"o":21.03,"t":"2026-10-19T12:00:00Z","v":200,"vw":21.035},{"c":21.16,"h":21.16,"l":21.16,"n":4,"o":21.16,"t":"2026-10-19T13:15:00Z","v":480,"vw":21.16},{"c":20.015,"h":20.015,"l":20.015,"n":2,"o":20.015,"t":"2026-10-19T13:45:00Z","v":102,"vw":20.015},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-19T14:00:00Z","v":452,"vw":20.12},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-19T14:30:00Z","v":250,"vw":20.1},{"c":20.118,"h":20.13,"l":20.118,"n":4,"o":20.13,"t":"2026-10-19T14:45:00Z","v":508,"vw":20.121529},{"c":20.37,"h":20.37,"l":20.28,"n":2,"o":20.28,"t":"2026-10-19T15:00:00Z","v":200,"vw":20.325},{"c":20.54,"h":20.54,"l":20.425,"n":4,"o":20.425,"t":"2026-10-19T15:15:00Z","v":1000,"vw":20.4845},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-19T15:30:00Z","v":420,"vw":20.32},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-19T16:00:00Z","v":200,"vw":20.26},{"c":20.23,"h":20.3,"l":20.23,"n":2,"o":20.3,"t":"2026-10-19T16:15:00Z","v":5212,"vw":20.297153},{"c":19.96,"h":20.1,"l":19.96,"n":12,"o":20.1,"t":"2026-10-19T16:45:00Z","v":1337,"vw":20.053228},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-19T17:00:00Z","v":100,"vw":19.955},{"c":19.8262,"h":19.91,"l":19.8262,"n":5,"o":19.91,"t":"2026-10-19T17:15:00Z","v":1205,"vw":19.837259},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-19T17:30:00Z","v":120,"vw":19.8},{"c":19.725,"h":19.725,"l":19.725,"n":2,"o":19.725,"t":"2026-10-19T18:00:00Z","v":255,"vw":19.725},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-19T18:15:00Z","v":165,"vw":19.65},{"c":19.49,"h":19.49,"l":19.48,"n":2,"o":19.48,"t":"2026-10-19T18:45:00Z","v":225,"vw":19.484444},{"c":19.605,"h":19.605,"l":19.605,"n":1,"o":19.605,"t":"2026-10-19T19:15:00Z","v":200,"vw":19.605},{"c":19.72,"h":19.73,"l":19.72,"n":2,"o":19.73,"t":"2026-10-19T19:30:00Z","v":2100,"vw":19.720476},{"c":19.58,"h":19.58,"l":19.57,"n":4,"o":19.57,"t":"2026-10-19T19:45:00Z","v":1126,"vw":19.571111},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-10-20T10:30:00Z","v":190,"vw":19},{"c":18.385,"h":18.86,"l":18.385,"n":24,"o":18.86,"t":"2026-10-20T13:30:00Z","v":2714,"vw":18.567769},{"c":18.505,"h":18.505,"l":18.505,"n":1,"o":18.505,"t":"2026-10-20T13:45:00Z","v":200,"vw":18.505},{"c":19.795,"h":19.795,"l":19.5,"n":5,"o":19.5,"t":"2026-10-20T14:15:00Z","v":804,"vw":19.698815},{"c":19.6,"h":19.88,"l":19.6,"n":2,"o":19.88,"t":"2026-10-20T14:30:00Z","v":3250,"vw":19.621538},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-20T14:45:00Z","v":4000,"vw":19.6},{"c":19.43,"h":19.555,"l":19.35,"n":4,"o":19.555,"t":"2026-10-20T15:00:00Z","v":438,"vw":19.42125},{"c":19.32,"h":19.32,"l":19.21,"n":3,"o":19.21,"t":"2026-10-20T15:30:00Z","v":447,"vw":19.26481},{"c":19.17,"h":19.17,"l":19.17,"n":1,"o":19.17,"t":"2026-10-20T17:00:00Z","v":1000,"vw":19.17},{"c":19.34,"h":19.364,"l":19.34,"n":2,"o":19.364,"t":"2026-10-20T17:15:00Z","v":209,"vw":19.351483},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-20T17:30:00Z","v":2000,"vw":19.3},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-20T18:30:00Z","v":200,"vw":18.95},{"c":18.925,"h":18.925,"l":18.87,"n":3,"o":18.87,"t":"2026-10-20T18:45:00Z","v":468,"vw":18.8975},{"c":18.945,"h":18.945,"l":18.88,"n":19,"o":18.88,"t":"2026-10-20T19:15:00Z","v":4437,"vw":18.891793},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-20T19:30:00Z","v":200,"vw":18.78},{"c":18.8,"h":18.845,"l":18.75,"n":19,"o":18.75,"t":"2026-10-20T19:45:00Z","v":3863,"vw":18.77162},{"c":19.5,"h":19.5,"l":19.49,"n":3,"o":19.49,"t":"2026-10-20T21:45:00Z","v":320,"vw":19.49531},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-20T22:15:00Z","v":100,"vw":19.69},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-20T22:45:00Z","v":100,"vw":19.57},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-21T10:00:00Z","v":500,"vw":19.03},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-21T12:00:00Z","v":100,"vw":19.58},{"c":20.04,"h":20.55,"l":20.03,"n":20,"o":20.03,"t":"2026-10-21T13:30:00Z","v":1428,"vw":20.246512},{"c":20.19,"h":20.47,"l":20.19,"n":5,"o":20.32,"t":"2026-10-21T13:45:00Z","v":728,"vw":20.410771},{"c":20.115,"h":20.315,"l":20.115,"n":3,"o":20.315,"t":"2026-10-21T14:00:00Z","v":301,"vw":20.215},{"c":20.11,"h":20.11,"l":20.11,"n":1,"o":20.11,"t":"2026-10-21T14:15:00Z","v":300,"vw":20.11},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-21T14:45:00Z","v":100,"vw":20.1},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-21T15:00:00Z","v":1003,"vw":20.15},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-21T15:15:00Z","v":200,"vw":20.27},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-21T15:30:00Z","v":1000,"vw":20.4},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-21T16:00:00Z","v":101,"vw":20.37},{"c":20.48,"h":20.48,"l":20.46,"n":5,"o":20.48,"t":"2026-10-21T16:15:00Z","v":611,"vw":20.468961},{"c":20.395,"h":20.395,"l":20.395,"n":3,"o":20.395,"t":"2026-10-21T16:30:00Z","v":131,"vw":20.395},{"c":20.48,"h":20.485,"l":20.48,"n":2,"o":20.485,"t":"2026-10-21T17:00:00Z","v":650,"vw":20.483462},{"c":20.6459,"h":20.7,"l":20.51,"n":12,"o":20.6999,"t":"2026-10-21T17:15:00Z","v":3253,"vw":20.628107},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-21T17:30:00Z","v":792,"vw":20.7},{"c":20.61,"h":20.6999,"l":20.61,"n":2,"o":20.6999,"t":"2026-10-21T17:45:00Z","v":2000,"vw":20.614495},{"c":20.505,"h":20.505,"l":20.505,"n":2,"o":20.505,"t":"2026-10-21T18:15:00Z","v":204,"vw":20.505},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-21T18:30:00Z","v":205,"vw":20.46},{"c":20.315,"h":20.315,"l":20.315,"n":1,"o":20.315,"t":"2026-10-21T19:00:00Z","v":201,"vw":20.315},{"c":20.26,"h":20.28,"l":20.26,"n":3,"o":20.28,"t":"2026-10-21T19:15:00Z","v":288,"vw":20.272982},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-21T19:30:00Z","v":101,"vw":20.45},{"c":20.2982,"h":20.2982,"l":20.2,"n":5,"o":20.21,"t":"2026-10-21T19:45:00Z","v":501,"vw":20.22764},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-21T21:45:00Z","v":100,"vw":20.27},{"c":19.06,"h":19.06,"l":19.06,"n":6,"o":19.06,"t":"2026-10-22T08:00:00Z","v":1234,"vw":19.06},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-22T10:00:00Z","v":142,"vw":18.59},{"c":19,"h":19.2,"l":19,"n":3,"o":19.2,"t":"2026-10-22T11:00:00Z","v":310,"vw":19.066667},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-22T11:30:00Z","v":100,"vw":18.99},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-22T12:45:00Z","v":101,"vw":18.88},{"c":17.83,"h":18.88,"l":17.76,"n":66,"o":18.88,"t":"2026-10-22T13:30:00Z","v":4749,"vw":18.162997},{"c":17.47,"h":17.6162,"l":17.4,"n":23,"o":17.6162,"t":"2026-10-22T13:45:00Z","v":1184,"vw":17.476375},{"c":17,"h":17.445,"l":17,"n":39,"o":17.445,"t":"2026-10-22T14:00:00Z","v":3214,"vw":17.042327},{"c":16.34,"h":16.9,"l":16.34,"n":74,"o":16.8418,"t":"2026-10-22T14:15:00Z","v":5892,"vw":16.621829},{"c":16.38,"h":16.55,"l":16.33,"n":42,"o":16.4,"t":"2026-10-22T14:30:00Z","v":2896,"vw":16.411309},{"c":16,"h":16.34,"l":16,"n":30,"o":16.34,"t":"2026-10-22T14:45:00Z","v":2693,"vw":16.19903},{"c":15.96,"h":16.205,"l":15.96,"n":12,"o":16.205,"t":"2026-10-22T15:00:00Z","v":632,"vw":16.060935},{"c":15.91,"h":16.255,"l":15.9,"n":30,"o":16.15,"t":"2026-10-22T15:15:00Z","v":1254,"vw":15.974393},{"c":15.6806,"h":15.81,"l":15.6806,"n":12,"o":15.81,"t":"2026-10-22T15:30:00Z","v":4502,"vw":15.771073},{"c":15.8041,"h":15.8596,"l":15.7,"n":25,"o":15.8,"t":"2026-10-22T15:45:00Z","v":2863,"vw":15.792663},{"c":16.08,"h":16.08,"l":15.81,"n":18,"o":15.81,"t":"2026-10-22T16:00:00Z","v":3386,"vw":15.87389},{"c":15.96,"h":16.065,"l":15.96,"n":18,"o":16.03,"t":"2026-10-22T16:15:00Z","v":3826,"vw":16.056628},{"c":15.8,"h":15.969,"l":15.8,"n":15,"o":15.96,"t":"2026-10-22T16:30:00Z","v":968,"vw":15.942522},{"c":15.7,"h":15.8,"l":15.63,"n":29,"o":15.8,"t":"2026-10-22T16:45:00Z","v":2084,"vw":15.714441},{"c":15.69,"h":15.73,"l":15.6,"n":34,"o":15.73,"t":"2026-10-22T17:00:00Z","v":5701,"vw":15.642447},{"c":15.525,"h":15.62,"l":15.5,"n":31,"o":15.62,"t":"2026-10-22T17:15:00Z","v":2258,"vw":15.536449},{"c":15.69,"h":15.75,"l":15.67,"n":23,"o":15.72,"t":"2026-10-22T17:30:00Z","v":2235,"vw":15.722163},{"c":15.9,"h":15.959,"l":15.861,"n":17,"o":15.88,"t":"2026-10-22T17:45:00Z","v":1568,"vw":15.898465},{"c":15.78,"h":15.9899,"l":15.7475,"n":20,"o":15.9899,"t":"2026-10-22T18:00:00Z","v":6070,"vw":15.851515},{"c":15.92,"h":15.98,"l":15.87,"n":16,"o":15.98,"t":"2026-10-22T18:15:00Z","v":2201,"vw":15.883186},{"c":15.815,"h":15.815,"l":15.815,"n":1,"o":15.815,"t":"2026-10-22T18:30:00Z","v":100,"vw":15.815},{"c":15.8,"h":15.8872,"l":15.75,"n":10,"o":15.8872,"t":"2026-10-22T18:45:00Z","v":1185,"vw":15.810675},{"c":15.62,"h":15.62,"l":15.605,"n":2,"o":15.605,"t":"2026-10-22T19:00:00Z","v":200,"vw":15.6125},{"c":15.7159,"h":15.7159,"l":15.7159,"n":4,"o":15.7159,"t":"2026-10-22T19:15:00Z","v":371,"vw":15.7159},{"c":15.42,"h":15.55,"l":15.4,"n":57,"o":15.55,"t":"2026-10-22T19:30:00Z","v":4415,"vw":15.490468},{"c":16,"h":16,"l":15.83,"n":22,"o":15.89,"t":"2026-10-22T19:45:00Z","v":1828,"vw":15.884286},{"c":16.04,"h":16.05,"l":16.04,"n":3,"o":16.05,"t":"2026-10-22T20:00:00Z","v":411,"vw":16.045585},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-22T20:15:00Z","v":200,"vw":16.2},{"c":16.2,"h":16.2,"l":16.17,"n":3,"o":16.17,"t":"2026-10-22T21:15:00Z","v":223,"vw":16.183636}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.40487756162457683,"strike":25.804897535016927,"iv":1.3387839185738557,"gamma":0.038200842972489144,"theta":-0.024842807088329172,"vega":0.010631442366225492,"rho":0.0015803586148173312,"breakevenPct":61.78873516445373},{"delta":0.2,"premium":0.5025160803347855,"strike":22.44967839330429,"iv":1.1408593741853195,"gamma":0.05383914414874455,"theta":-0.02547361987697961,"vega":0.012757786389024752,"rho":0.0021350285266872153,"breakevenPct":41.68021280024122},{"delta":0.25,"premium":0.610826047524156,"strike":20.64173952475844,"iv":1.0305112226287183,"gamma":0.06755941653248904,"theta":-0.02614290590284752,"vega":0.014491494922359049,"rho":0.002683454408350553,"breakevenPct":31.188676372114795},{"delta":0.3,"premium":0.7494357638888889,"strike":19.57465277777778,"iv":0.9889491319444444,"gamma":0.07677291666666666,"theta":-0.027423090277777777,"vega":0.015852951388888887,"rho":0.003212497788196851,"breakevenPct":25.457336676954746},{"delta":0.35,"premium":0.9122155287817937,"strike":18.77376171352075,"iv":0.9756429718875502,"gamma":0.08282168674698795,"theta":-0.028875100401606426,"vega":0.016848862115127174,"rho":0.003723612425926871,"breakevenPct":21.518378038904604},{"delta":0.4,"premium":1.0962851405622491,"strike":18.104417670682732,"iv":0.9772493975903614,"gamma":0.08643614457831325,"theta":-0.030280722891566265,"vega":0.017585140562248996,"rho":0.004218740930360523,"breakevenPct":18.522856859536915},{"delta":0.45,"premium":1.3042475728155338,"strike":17.487864077669904,"iv":0.9798558252427184,"gamma":0.08797305825242718,"theta":-0.031012135922330097,"vega":0.01795606796116505,"rho":0.004697481952403145,"breakevenPct":16.000689200527397},{"delta":0.5,"premium":1.5203179190751444,"strike":16.88670520231214,"iv":0.9806838150289017,"gamma":0.08884335260115607,"theta":-0.03140936416184971,"vega":0.018166011560693644,"rho":0.005170268260558903,"breakevenPct":13.623599514736329},{"delta":0.55,"premium":1.7515317919075146,"strike":16.308670520231214,"iv":0.9734583815028902,"gamma":0.08855433526011561,"theta":-0.030946936416184973,"vega":0.017992601156069363,"rho":0.005631053031216592,"breakevenPct":11.482730321844006},{"delta":0.6,"premium":2.012135650224215,"strike":15.738789237668161,"iv":0.9714807174887893,"gamma":0.0866237668161435,"theta":-0.030229820627802693,"vega":0.01756042600896861,"rho":0.006069394985995267,"breakevenPct":9.573610419088748},{"delta":0.65,"premium":2.3064181614349772,"strike":15.178251121076233,"iv":0.9755165919282511,"gamma":0.08281210762331839,"theta":-0.02922085201793722,"vega":0.016831726457399103,"rho":0.00648201920755636,"breakevenPct":7.930057299451915},{"delta":0.7,"premium":2.621553672316384,"strike":14.614689265536724,"iv":0.9682461016949153,"gamma":0.0779780790960452,"theta":-0.027243163841807912,"vega":0.015752316384180794,"rho":0.006879366481251115,"breakevenPct":6.396561344772271},{"delta":0.75,"premium":2.9464124293785314,"strike":14.049717514124293,"iv":0.9557037288135594,"gamma":0.07266734463276836,"theta":-0.024813785310734464,"vega":0.014509378531073445,"rho":0.007269590485999397,"breakevenPct":4.9143823673014},{"delta":0.8,"premium":3.2553278688524596,"strike":13.532786885245901,"iv":0.9088598360655737,"gamma":0.0660795081967213,"theta":-0.020909016393442618,"vega":0.012624590163934423,"rho":0.0076718893539266565,"breakevenPct":3.630337988261491},{"delta":0.85,"premium":3.562704918032787,"strike":13.020491803278688,"iv":0.8587061475409836,"gamma":0.05936844262295082,"theta":-0.01686188524590164,"vega":0.010677868852459017,"rho":0.008075353340230833,"breakevenPct":2.3654118599473795},{"delta":0.9,"premium":3.915508806262231,"strike":12.530332681017612,"iv":0.7717841487279843,"gamma":0.045996281800391385,"theta":-0.01181545988258317,"vega":0.007688062622309197,"rho":0.008446545934332769,"breakevenPct":1.5175400449373093}],"put":[{"delta":0.1,"premium":0.4092251510303034,"strike":10.184503020606067,"iv":1.5624787625706695,"gamma":0.024730675459279147,"theta":-0.021276302551248218,"vega":0.007994001830243118,"rho":-0.0016303807104501484,"breakevenPct":39.65877858286566},{"delta":0.15,"premium":0.5560983796191811,"strike":11.848787036953448,"iv":1.3168322453733314,"gamma":0.03886124956279291,"theta":-0.02374803563406853,"vega":0.010615743334358694,"rho":-0.002401413590648643,"breakevenPct":30.292045325097106},{"delta":0.2,"premium":0.7775676498022325,"strike":12.81027059920893,"iv":1.269683940590897,"gamma":0.048158316160772076,"theta":-0.027421490571946025,"vega":0.012762592552651377,"rho":-0.003220131430484649,"breakevenPct":25.72405586785988},{"delta":0.25,"premium":1.016304347826087,"strike":13.63768115942029,"iv":1.2354985507246377,"gamma":0.05612173913043478,"theta":-0.0301768115942029,"vega":0.01447536231884058,"rho":-0.004056893028629651,"breakevenPct":22.09026659509751},{"delta":0.3,"premium":1.3097595473833097,"strike":14.38896746817539,"iv":1.2293574257425743,"gamma":0.06158373408769448,"theta":-0.03281697312588402,"vega":0.01582234794908062,"rho":-0.004937902894559566,"breakevenPct":19.264148637085928},{"delta":0.35,"premium":1.6541244573082488,"strike":15.098408104196816,"iv":1.2458681620839362,"gamma":0.0649657018813314,"theta":-0.035455861070911726,"vega":0.016898408104196815,"rho":-0.005858473010364124,"breakevenPct":17.01059477229279},{"delta":0.4,"premium":2.052098408104197,"strike":15.821997105643995,"iv":1.2603399421128798,"gamma":0.06691939218523879,"theta":-0.03733719247467439,"vega":0.017621997105643994,"rho":-0.006819700526300046,"breakevenPct":15.000625323828407},{"delta":0.45,"premium":2.55716,"strike":16.6032,"iv":1.29369808,"gamma":0.0667968,"theta":-0.03912704,"vega":0.01804128,"rho":-0.007865325388065175,"breakevenPct":13.296049382716042},{"delta":0.5,"premium":3.0569018404907973,"strike":17.38650306748466,"iv":1.3031349693251533,"gamma":0.06682515337423313,"theta":-0.03957484662576687,"vega":0.018161349693251536,"rho":-0.008907195549094433,"breakevenPct":11.545671438309471},{"delta":0.55,"premium":3.518562874251497,"strike":18.149700598802397,"iv":1.2804131736526945,"gamma":0.06754491017964072,"theta":-0.03848083832335329,"vega":0.018025149700598805,"rho":-0.00991926228727903,"breakevenPct":9.68433503363643},{"delta":0.6,"premium":3.9863772455089816,"strike":18.898203592814372,"iv":1.2474790419161679,"gamma":0.06776946107784432,"theta":-0.03638502994011976,"vega":0.017650898203592814,"rho":-0.010935289353586279,"breakevenPct":7.951689214164267},{"delta":0.65,"premium":4.75674846625767,"strike":19.883435582822088,"iv":1.267206134969325,"gamma":0.06400122699386503,"theta":-0.035304907975460126,"vega":0.01689325153374233,"rho":-0.012189151630902475,"breakevenPct":6.625388169355443},{"delta":0.7,"premium":5.594537815126049,"strike":20.93067226890756,"iv":1.2744018907563024,"gamma":0.059684243697478996,"theta":-0.03305945378151261,"vega":0.01586932773109244,"rho":-0.013496699482561212,"breakevenPct":5.332503371719058},{"delta":0.75,"premium":7.0736477058194644,"strike":22.58183078424385,"iv":1.3476207822374535,"gamma":0.05167127019655806,"theta":-0.0314546847876853,"vega":0.014497544471173678,"rho":-0.015315200911953484,"breakevenPct":4.270474824540829},{"delta":0.8,"premium":9.098517413991832,"strike":24.776130459990924,"iv":1.4328783019951967,"gamma":0.04281374534042055,"theta":-0.028875161640443833,"vega":0.012758509237759126,"rho":-0.017565680022351957,"breakevenPct":3.2246108271660936},{"delta":0.85,"premium":11.320920438357101,"strike":27.17991625090221,"iv":1.4676924935188507,"gamma":0.03482882208120888,"theta":-0.023869584628683146,"vega":0.010630400331511212,"rho":-0.019970048868288574,"breakevenPct":2.104964120091907},{"delta":0.9,"premium":16.440189632875086,"strike":32.46411302358256,"iv":1.6080678794664955,"gamma":0.023872291468746754,"theta":-0.01816327667601146,"vega":0.007944822647290479,"rho":-0.02467466459240656,"breakevenPct":1.08689264995384}]},"raw":{"call":[{"delta":0.15,"premium":0.40487756162457683,"strike":25.804897535016927,"iv":1.3387839185738557,"gamma":0.038200842972489144,"theta":-0.024842807088329172,"vega":0.010631442366225492,"rho":0.0015803586148173312,"breakevenPct":61.78873516445373},{"delta":0.2,"premium":0.5025160803347855,"strike":22.44967839330429,"iv":1.1408593741853195,"gamma":0.05383914414874455,"theta":-0.02547361987697961,"vega":0.012757786389024752,"rho":0.0021350285266872153,"breakevenPct":41.68021280024122},{"delta":0.25,"premium":0.610826047524156,"strike":20.64173952475844,"iv":1.0305112226287183,"gamma":0.06755941653248904,"theta":-0.02614290590284752,"vega":0.014491494922359049,"rho":0.002683454408350553,"breakevenPct":31.188676372114795},{"delta":0.3,"premium":0.7494357638888889,"strike":19.57465277777778,"iv":0.9889491319444444,"gamma":0.07677291666666666,"theta":-0.027423090277777777,"vega":0.015852951388888887,"rho":0.003212497788196851,"breakevenPct":25.457336676954746},{"delta":0.35,"premium":0.9122155287817937,"strike":18.77376171352075,"iv":0.9756429718875502,"gamma":0.08282168674698795,"theta":-0.028875100401606426,"vega":0.016848862115127174,"rho":0.003723612425926871,"breakevenPct":21.518378038904604},{"delta":0.4,"premium":1.0962851405622491,"strike":18.104417670682732,"iv":0.9772493975903614,"gamma":0.08643614457831325,"theta":-0.030280722891566265,"vega":0.017585140562248996,"rho":0.004218740930360523,"breakevenPct":18.522856859536915},{"delta":0.45,"premium":1.3042475728155338,"strike":17.487864077669904,"iv":0.9798558252427184,"gamma":0.08797305825242718,"theta":-0.031012135922330097,"vega":0.01795606796116505,"rho":0.004697481952403145,"breakevenPct":16.000689200527397},{"delta":0.5,"premium":1.5203179190751444,"strike":16.88670520231214,"iv":0.9806838150289017,"gamma":0.08884335260115607,"theta":-0.03140936416184971,"vega":0.018166011560693644,"rho":0.005170268260558903,"breakevenPct":13.623599514736329},{"delta":0.55,"premium":1.7515317919075146,"strike":16.308670520231214,"iv":0.9734583815028902,"gamma":0.08855433526011561,"theta":-0.030946936416184973,"vega":0.017992601156069363,"rho":0.005631053031216592,"breakevenPct":11.482730321844006},{"delta":0.6,"premium":2.012135650224215,"strike":15.738789237668161,"iv":0.9714807174887893,"gamma":0.0866237668161435,"theta":-0.030229820627802693,"vega":0.01756042600896861,"rho":0.006069394985995267,"breakevenPct":9.573610419088748},{"delta":0.65,"premium":2.3064181614349772,"strike":15.178251121076233,"iv":0.9755165919282511,"gamma":0.08281210762331839,"theta":-0.02922085201793722,"vega":0.016831726457399103,"rho":0.00648201920755636,"breakevenPct":7.930057299451915},{"delta":0.7,"premium":2.621553672316384,"strike":14.614689265536724,"iv":0.9682461016949153,"gamma":0.0779780790960452,"theta":-0.027243163841807912,"vega":0.015752316384180794,"rho":0.006879366481251115,"breakevenPct":6.396561344772271},{"delta":0.75,"premium":2.9464124293785314,"strike":14.049717514124293,"iv":0.9557037288135594,"gamma":0.07266734463276836,"theta":-0.024813785310734464,"vega":0.014509378531073445,"rho":0.007269590485999397,"breakevenPct":4.9143823673014},{"delta":0.8,"premium":3.2553278688524596,"strike":13.532786885245901,"iv":0.9088598360655737,"gamma":0.0660795081967213,"theta":-0.020909016393442618,"vega":0.012624590163934423,"rho":0.0076718893539266565,"breakevenPct":3.630337988261491},{"delta":0.85,"premium":3.562704918032787,"strike":13.020491803278688,"iv":0.8587061475409836,"gamma":0.05936844262295082,"theta":-0.01686188524590164,"vega":0.010677868852459017,"rho":0.008075353340230833,"breakevenPct":2.3654118599473795},{"delta":0.9,"premium":3.915508806262231,"strike":12.530332681017612,"iv":0.7717841487279843,"gamma":0.045996281800391385,"theta":-0.01181545988258317,"vega":0.007688062622309197,"rho":0.008446545934332769,"breakevenPct":1.5175400449373093}],"put":[{"delta":0.1,"premium":0.4092251510303034,"strike":10.184503020606067,"iv":1.5624787625706695,"gamma":0.024730675459279147,"theta":-0.021276302551248218,"vega":0.007994001830243118,"rho":-0.0016303807104501484,"breakevenPct":39.65877858286566},{"delta":0.15,"premium":0.5560983796191811,"strike":11.848787036953448,"iv":1.3168322453733314,"gamma":0.03886124956279291,"theta":-0.02374803563406853,"vega":0.010615743334358694,"rho":-0.002401413590648643,"breakevenPct":30.292045325097106},{"delta":0.2,"premium":0.7775676498022325,"strike":12.81027059920893,"iv":1.269683940590897,"gamma":0.048158316160772076,"theta":-0.027421490571946025,"vega":0.012762592552651377,"rho":-0.003220131430484649,"breakevenPct":25.72405586785988},{"delta":0.25,"premium":1.016304347826087,"strike":13.63768115942029,"iv":1.2354985507246377,"gamma":0.05612173913043478,"theta":-0.0301768115942029,"vega":0.01447536231884058,"rho":-0.004056893028629651,"breakevenPct":22.09026659509751},{"delta":0.3,"premium":1.3097595473833097,"strike":14.38896746817539,"iv":1.2293574257425743,"gamma":0.06158373408769448,"theta":-0.03281697312588402,"vega":0.01582234794908062,"rho":-0.004937902894559566,"breakevenPct":19.264148637085928},{"delta":0.35,"premium":1.6541244573082488,"strike":15.098408104196816,"iv":1.2458681620839362,"gamma":0.0649657018813314,"theta":-0.035455861070911726,"vega":0.016898408104196815,"rho":-0.005858473010364124,"breakevenPct":17.01059477229279},{"delta":0.4,"premium":2.052098408104197,"strike":15.821997105643995,"iv":1.2603399421128798,"gamma":0.06691939218523879,"theta":-0.03733719247467439,"vega":0.017621997105643994,"rho":-0.006819700526300046,"breakevenPct":15.000625323828407},{"delta":0.45,"premium":2.55716,"strike":16.6032,"iv":1.29369808,"gamma":0.0667968,"theta":-0.03912704,"vega":0.01804128,"rho":-0.007865325388065175,"breakevenPct":13.296049382716042},{"delta":0.5,"premium":3.0569018404907973,"strike":17.38650306748466,"iv":1.3031349693251533,"gamma":0.06682515337423313,"theta":-0.03957484662576687,"vega":0.018161349693251536,"rho":-0.008907195549094433,"breakevenPct":11.545671438309471},{"delta":0.55,"premium":3.518562874251497,"strike":18.149700598802397,"iv":1.2804131736526945,"gamma":0.06754491017964072,"theta":-0.03848083832335329,"vega":0.018025149700598805,"rho":-0.00991926228727903,"breakevenPct":9.68433503363643},{"delta":0.6,"premium":3.9863772455089816,"strike":18.898203592814372,"iv":1.2474790419161679,"gamma":0.06776946107784432,"theta":-0.03638502994011976,"vega":0.017650898203592814,"rho":-0.010935289353586279,"breakevenPct":7.951689214164267},{"delta":0.65,"premium":4.75674846625767,"strike":19.883435582822088,"iv":1.267206134969325,"gamma":0.06400122699386503,"theta":-0.035304907975460126,"vega":0.01689325153374233,"rho":-0.012189151630902475,"breakevenPct":6.625388169355443},{"delta":0.7,"premium":5.594537815126049,"strike":20.93067226890756,"iv":1.2744018907563024,"gamma":0.059684243697478996,"theta":-0.03305945378151261,"vega":0.01586932773109244,"rho":-0.013496699482561212,"breakevenPct":5.332503371719058},{"delta":0.75,"premium":7.0736477058194644,"strike":22.58183078424385,"iv":1.3476207822374535,"gamma":0.05167127019655806,"theta":-0.0314546847876853,"vega":0.014497544471173678,"rho":-0.015315200911953484,"breakevenPct":4.270474824540829},{"delta":0.8,"premium":9.098517413991832,"strike":24.776130459990924,"iv":1.4328783019951967,"gamma":0.04281374534042055,"theta":-0.028875161640443833,"vega":0.012758509237759126,"rho":-0.017565680022351957,"breakevenPct":3.2246108271660936},{"delta":0.85,"premium":11.320920438357101,"strike":27.17991625090221,"iv":1.4676924935188507,"gamma":0.03482882208120888,"theta":-0.023869584628683146,"vega":0.010630400331511212,"rho":-0.019970048868288574,"breakevenPct":2.104964120091907},{"delta":0.9,"premium":16.440189632875086,"strike":32.46411302358256,"iv":1.6080678794664955,"gamma":0.023872291468746754,"theta":-0.01816327667601146,"vega":0.007944822647290479,"rho":-0.02467466459240656,"breakevenPct":1.08689264995384}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}