{"symbol":"MAGC","url":"https://intraalpha.com/companies/MAGC","capturedAt":"2026-10-22T14:50:33.218Z","state":"ready","quote":{"symbol":"MAGC","last_price":17.1,"prev_close":17.5517,"regular_close":17.1,"change":-0.4517,"change_pct":-2.5735,"regular_change":-0.4517,"regular_change_pct":-2.5735,"extended_change":0,"extended_change_pct":0,"bid":17.09,"ask":17.15,"bid_size":1600,"ask_size":300,"volume":1836,"vwap":17.091012,"open":16.945,"high":17.17,"low":16.945,"close":17.1,"trade_count":19,"last_trade_at":"2026-10-22T14:47:38.083142157Z","last_quote_at":"2026-10-22T14:50:30.01329761Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:50:30.191102139-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12500000,"net_expense_ratio":0.006,"portfolio_turnover":1.16,"dividend_yield":0.031,"inception_date":"2024-10-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:50:32.139648+00:00"},"optionObservedAt":"2026-10-22T14:37:04.903Z","bars":[{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-15T12:40:00Z","v":100,"vw":19.19},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T13:40:00Z","v":100,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":6,"o":18.2,"t":"2026-10-15T13:45:00Z","v":2910,"vw":18.2},{"c":18.21,"h":18.22,"l":18.21,"n":15,"o":18.22,"t":"2026-10-15T14:10:00Z","v":3117,"vw":18.219628},{"c":18.17,"h":18.22,"l":18.17,"n":18,"o":18.215,"t":"2026-10-15T14:15:00Z","v":9258,"vw":18.215642},{"c":18.19,"h":18.19,"l":18.18,"n":2,"o":18.18,"t":"2026-10-15T14:25:00Z","v":300,"vw":18.186667},{"c":18.2,"h":18.219,"l":18.2,"n":4,"o":18.2,"t":"2026-10-15T16:05:00Z","v":1600,"vw":18.2114},{"c":18.21,"h":18.21,"l":18.21,"n":5,"o":18.21,"t":"2026-10-16T14:00:00Z","v":1086,"vw":18.21},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-16T14:05:00Z","v":1565,"vw":18.22},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-16T14:40:00Z","v":1005,"vw":18.17},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T18:00:00Z","v":2001,"vw":18.07},{"c":17.99,"h":17.99,"l":17.99,"n":4,"o":17.99,"t":"2026-10-19T13:30:00Z","v":875,"vw":17.99},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-19T13:35:00Z","v":200,"vw":18.02},{"c":17.8822,"h":17.8822,"l":17.8822,"n":8,"o":17.8822,"t":"2026-10-19T19:50:00Z","v":273,"vw":17.8822},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-20T13:40:00Z","v":200,"vw":18},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-20T14:10:00Z","v":200,"vw":18.04},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-20T17:00:00Z","v":1000,"vw":18.06},{"c":17.72,"h":17.78,"l":17.72,"n":4,"o":17.78,"t":"2026-10-21T13:30:00Z","v":601,"vw":17.765},{"c":17.45,"h":17.46,"l":17.45,"n":6,"o":17.46,"t":"2026-10-21T14:55:00Z","v":1626,"vw":17.452483},{"c":17.45,"h":17.46,"l":17.45,"n":2,"o":17.46,"t":"2026-10-21T15:05:00Z","v":770,"vw":17.451299},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-21T16:05:00Z","v":483,"vw":17.55},{"c":17.58,"h":17.58,"l":17.58,"n":3,"o":17.58,"t":"2026-10-21T16:10:00Z","v":275,"vw":17.58},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-21T16:30:00Z","v":210,"vw":17.58},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-21T16:50:00Z","v":400,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-21T16:55:00Z","v":115,"vw":17.56},{"c":17.55,"h":17.57,"l":17.55,"n":3,"o":17.57,"t":"2026-10-21T17:15:00Z","v":300,"vw":17.559174},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-21T17:20:00Z","v":130,"vw":17.54},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-21T17:25:00Z","v":1115,"vw":17.54},{"c":17.54,"h":17.565,"l":17.54,"n":3,"o":17.565,"t":"2026-10-21T17:35:00Z","v":837,"vw":17.550155},{"c":17.55,"h":17.56,"l":17.55,"n":7,"o":17.55,"t":"2026-10-21T17:40:00Z","v":1803,"vw":17.550555},{"c":17.56,"h":17.575,"l":17.55,"n":5,"o":17.56,"t":"2026-10-21T18:00:00Z","v":2504,"vw":17.5526},{"c":17.09,"h":17.17,"l":16.945,"n":5,"o":16.945,"t":"2026-10-22T13:30:00Z","v":478,"vw":17.071389},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-22T13:40:00Z","v":100,"vw":17.09},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-22T14:45:00Z","v":1117,"vw":17.1}],"history":[{"c":22.21,"h":22.382,"l":22.05,"n":538,"o":22.05,"t":"2024-10-21T04:00:00Z","v":90014,"vw":22.242254},{"c":22.47,"h":22.76,"l":22.18,"n":433,"o":22.18,"t":"2024-10-22T04:00:00Z","v":55306,"vw":22.543832},{"c":22.37,"h":22.88,"l":22.26,"n":621,"o":22.88,"t":"2024-10-23T04:00:00Z","v":83113,"vw":22.419565},{"c":22.1,"h":22.24,"l":21.995,"n":536,"o":22.23,"t":"2024-10-24T04:00:00Z","v":53526,"vw":22.078368},{"c":22.3,"h":22.57,"l":22.3,"n":497,"o":22.3,"t":"2024-10-25T04:00:00Z","v":62942,"vw":22.425059},{"c":22.7356,"h":22.905,"l":22.42,"n":522,"o":22.43,"t":"2024-10-28T04:00:00Z","v":79538,"vw":22.736376},{"c":22.77,"h":23.04,"l":22.71,"n":398,"o":23,"t":"2024-10-29T04:00:00Z","v":34589,"vw":22.858513},{"c":22.43,"h":22.58,"l":22.2,"n":435,"o":22.24,"t":"2024-10-30T04:00:00Z","v":60512,"vw":22.405224},{"c":22.36,"h":22.43,"l":22.06,"n":303,"o":22.43,"t":"2024-10-31T04:00:00Z","v":35660,"vw":22.176734},{"c":22.32,"h":22.64,"l":22.32,"n":326,"o":22.64,"t":"2024-11-01T04:00:00Z","v":58507,"vw":22.460887},{"c":22.4823,"h":22.745,"l":22.42,"n":265,"o":22.6,"t":"2024-11-04T05:00:00Z","v":22516,"vw":22.580425},{"c":22.83,"h":23.06,"l":22.8,"n":448,"o":22.98,"t":"2024-11-05T05:00:00Z","v":41172,"vw":22.866583},{"c":22.25,"h":22.38,"l":21.88,"n":1215,"o":22,"t":"2024-11-06T05:00:00Z","v":260235,"vw":22.130006},{"c":23.2,"h":23.4399,"l":22.9,"n":825,"o":22.9,"t":"2024-11-07T05:00:00Z","v":90930,"vw":23.151201},{"c":22.02,"h":22.52,"l":21.8848,"n":909,"o":22.48,"t":"2024-11-08T05:00:00Z","v":102994,"vw":22.101624},{"c":22.17,"h":22.23,"l":22.0305,"n":581,"o":22.2,"t":"2024-11-11T05:00:00Z","v":154298,"vw":22.110519},{"c":21.43,"h":21.64,"l":21.2,"n":862,"o":21.64,"t":"2024-11-12T05:00:00Z","v":109930,"vw":21.350805},{"c":21.3,"h":21.6042,"l":21.261,"n":458,"o":21.58,"t":"2024-11-13T05:00:00Z","v":54363,"vw":21.335975},{"c":21.06,"h":21.27,"l":20.99,"n":612,"o":21.17,"t":"2024-11-14T05:00:00Z","v":87056,"vw":21.099823},{"c":21.15,"h":21.33,"l":21.11,"n":353,"o":21.2,"t":"2024-11-15T05:00:00Z","v":53321,"vw":21.197795},{"c":21.8,"h":21.815,"l":21.55,"n":243,"o":21.55,"t":"2024-11-18T05:00:00Z","v":30403,"vw":21.709},{"c":21.54,"h":21.65,"l":21.4004,"n":232,"o":21.65,"t":"2024-11-19T05:00:00Z","v":35395,"vw":21.454464},{"c":21.54,"h":21.64,"l":21.39,"n":277,"o":21.64,"t":"2024-11-20T05:00:00Z","v":27297,"vw":21.462746},{"c":21.13,"h":21.29,"l":21.13,"n":290,"o":21.28,"t":"2024-11-21T05:00:00Z","v":37168,"vw":21.184279},{"c":20.771,"h":20.86,"l":20.68,"n":578,"o":20.73,"t":"2024-11-22T05:00:00Z","v":51819,"vw":20.765404},{"c":20.76,"h":20.8,"l":20.3,"n":452,"o":20.3,"t":"2024-11-25T05:00:00Z","v":53845,"vw":20.627968},{"c":20.6361,"h":20.8,"l":20.514,"n":231,"o":20.8,"t":"2024-11-26T05:00:00Z","v":37950,"vw":20.636605},{"c":21.2243,"h":21.33,"l":21.14,"n":246,"o":21.25,"t":"2024-11-27T05:00:00Z","v":29504,"vw":21.221038},{"c":21.03,"h":21.16,"l":20.71,"n":182,"o":21.16,"t":"2024-11-29T05:00:00Z","v":25731,"vw":20.862457},{"c":21.28,"h":21.3248,"l":21.1,"n":341,"o":21.16,"t":"2024-12-02T05:00:00Z","v":37645,"vw":21.180139},{"c":21.09,"h":21.39,"l":21.09,"n":236,"o":21.2,"t":"2024-12-03T05:00:00Z","v":22179,"vw":21.283572},{"c":21.07,"h":21.18,"l":20.97,"n":181,"o":21.16,"t":"2024-12-04T05:00:00Z","v":29713,"vw":21.028808},{"c":21.199,"h":21.2866,"l":21.1,"n":138,"o":21.1,"t":"2024-12-05T05:00:00Z","v":16791,"vw":21.225349},{"c":21.43,"h":21.6388,"l":21.43,"n":220,"o":21.47,"t":"2024-12-06T05:00:00Z","v":30112,"vw":21.540486},{"c":23.4,"h":23.7199,"l":22.9,"n":1751,"o":22.9,"t":"2024-12-09T05:00:00Z","v":171251,"vw":23.420719},{"c":22.45,"h":22.73,"l":22.38,"n":298,"o":22.73,"t":"2024-12-10T05:00:00Z","v":30155,"vw":22.466334},{"c":22.23,"h":22.24,"l":21.96,"n":240,"o":22.24,"t":"2024-12-11T05:00:00Z","v":17910,"vw":22.073958},{"c":22.31,"h":22.45,"l":22.14,"n":158,"o":22.45,"t":"2024-12-12T05:00:00Z","v":15233,"vw":22.312317},{"c":21.98,"h":22,"l":21.87,"n":222,"o":21.98,"t":"2024-12-13T05:00:00Z","v":60966,"vw":21.899525},{"c":21.51,"h":21.8,"l":21.44,"n":274,"o":21.8,"t":"2024-12-16T05:00:00Z","v":40736,"vw":21.565115},{"c":21.71,"h":21.85,"l":21.52,"n":208,"o":21.57,"t":"2024-12-17T05:00:00Z","v":29831,"vw":21.721947},{"c":21.36,"h":21.8686,"l":21.33,"n":237,"o":21.7798,"t":"2024-12-18T05:00:00Z","v":26824,"vw":21.611116},{"c":21.38,"h":21.61,"l":21.38,"n":204,"o":21.5,"t":"2024-12-19T05:00:00Z","v":32271,"vw":21.535256},{"c":21.55,"h":21.68,"l":21.36,"n":165,"o":21.38,"t":"2024-12-20T05:00:00Z","v":41298,"vw":21.509449},{"c":21.79,"h":21.82,"l":21.55,"n":127,"o":21.55,"t":"2024-12-23T05:00:00Z","v":10691,"vw":21.654482},{"c":21.9536,"h":22,"l":21.8,"n":83,"o":22,"t":"2024-12-24T05:00:00Z","v":8070,"vw":21.941412},{"c":21.98,"h":22.12,"l":21.98,"n":221,"o":22.07,"t":"2024-12-26T05:00:00Z","v":25894,"vw":22.016285},{"c":21.75,"h":21.8378,"l":21.6701,"n":121,"o":21.78,"t":"2024-12-27T05:00:00Z","v":9257,"vw":21.764376},{"c":21.23,"h":21.41,"l":21.22,"n":197,"o":21.41,"t":"2024-12-30T05:00:00Z","v":18609,"vw":21.26887},{"c":21.27,"h":21.459,"l":21.21,"n":198,"o":21.21,"t":"2024-12-31T05:00:00Z","v":18390,"vw":21.340509},{"c":21.04,"h":21.29,"l":21.04,"n":233,"o":21.08,"t":"2025-01-02T05:00:00Z","v":20682,"vw":21.149361},{"c":21.48,"h":21.49,"l":21.3601,"n":142,"o":21.38,"t":"2025-01-03T05:00:00Z","v":11834,"vw":21.426173},{"c":21.2327,"h":21.851,"l":21.14,"n":449,"o":21.8,"t":"2025-01-06T05:00:00Z","v":134824,"vw":21.688719},{"c":21.03,"h":21.15,"l":20.965,"n":374,"o":21.1486,"t":"2025-01-07T05:00:00Z","v":114344,"vw":21.139291},{"c":20.8205,"h":20.84,"l":20.62,"n":146,"o":20.655,"t":"2025-01-08T05:00:00Z","v":12027,"vw":20.711638},{"c":20.08,"h":20.54,"l":20.08,"n":497,"o":20.54,"t":"2025-01-10T05:00:00Z","v":25894,"vw":20.195197},{"c":20.19,"h":20.3044,"l":20.1,"n":145,"o":20.1,"t":"2025-01-13T05:00:00Z","v":11982,"vw":20.199367},{"c":20.8,"h":20.86,"l":20.73,"n":124,"o":20.77,"t":"2025-01-14T05:00:00Z","v":9653,"vw":20.781357},{"c":21.24,"h":21.272,"l":21.051,"n":155,"o":21.06,"t":"2025-01-15T05:00:00Z","v":11340,"vw":21.127793},{"c":21.12,"h":21.2,"l":21.05,"n":136,"o":21.2,"t":"2025-01-16T05:00:00Z","v":8148,"vw":21.117075},{"c":21.91,"h":21.95,"l":20.97,"n":694,"o":21.3,"t":"2025-01-17T05:00:00Z","v":168075,"vw":21.746833},{"c":22.08,"h":22.29,"l":21.91,"n":366,"o":22.29,"t":"2025-01-21T05:00:00Z","v":35694,"vw":22.052601},{"c":22.07,"h":22.09,"l":21.91,"n":287,"o":21.96,"t":"2025-01-22T05:00:00Z","v":102960,"vw":21.998846},{"c":21.83,"h":21.8775,"l":21.66,"n":107,"o":21.76,"t":"2025-01-23T05:00:00Z","v":10075,"vw":21.773655},{"c":22.68,"h":22.7394,"l":22.13,"n":360,"o":22.13,"t":"2025-01-24T05:00:00Z","v":87672,"vw":22.491099},{"c":22.83,"h":22.9585,"l":22.62,"n":351,"o":22.89,"t":"2025-01-27T05:00:00Z","v":34821,"vw":22.820168},{"c":23.41,"h":23.41,"l":22.6207,"n":270,"o":22.88,"t":"2025-01-28T05:00:00Z","v":77765,"vw":23.05895},{"c":23.2419,"h":23.72,"l":23.2101,"n":384,"o":23.52,"t":"2025-01-29T05:00:00Z","v":40835,"vw":23.484039},{"c":24.18,"h":24.23,"l":23.3,"n":694,"o":23.3,"t":"2025-01-30T05:00:00Z","v":112460,"vw":23.741763},{"c":23.09,"h":24.09,"l":23.09,"n":413,"o":24.09,"t":"2025-01-31T05:00:00Z","v":36688,"vw":23.610992},{"c":22.88,"h":23.25,"l":22.56,"n":348,"o":22.74,"t":"2025-02-03T05:00:00Z","v":25842,"vw":22.887613},{"c":23.8473,"h":24.08,"l":23.5,"n":400,"o":23.52,"t":"2025-02-04T05:00:00Z","v":37835,"vw":23.91383},{"c":23.29,"h":23.5737,"l":23.29,"n":229,"o":23.52,"t":"2025-02-05T05:00:00Z","v":16380,"vw":23.387799},{"c":23.79,"h":23.87,"l":23.66,"n":368,"o":23.76,"t":"2025-02-06T05:00:00Z","v":28805,"vw":23.753301},{"c":24.42,"h":24.788,"l":24.2271,"n":813,"o":24.39,"t":"2025-02-07T05:00:00Z","v":62340,"vw":24.535943},{"c":25.37,"h":25.42,"l":25,"n":901,"o":25.1,"t":"2025-02-10T05:00:00Z","v":81451,"vw":25.199303},{"c":25.07,"h":25.205,"l":24.7037,"n":489,"o":25,"t":"2025-02-11T05:00:00Z","v":42618,"vw":25.059724},{"c":25.7,"h":25.75,"l":25.16,"n":728,"o":25.49,"t":"2025-02-12T05:00:00Z","v":87033,"vw":25.512564},{"c":25.5453,"h":25.5453,"l":24.885,"n":509,"o":25.12,"t":"2025-02-13T05:00:00Z","v":48674,"vw":25.177386},{"c":26.48,"h":26.7,"l":26.1405,"n":985,"o":26.43,"t":"2025-02-14T05:00:00Z","v":122223,"vw":26.432217},{"c":26.8,"h":26.98,"l":26.53,"n":990,"o":26.9,"t":"2025-02-18T05:00:00Z","v":122663,"vw":26.750373},{"c":26.46,"h":26.71,"l":26.2801,"n":467,"o":26.71,"t":"2025-02-19T05:00:00Z","v":53070,"vw":26.473027},{"c":27.19,"h":27.82,"l":26.7855,"n":978,"o":27.12,"t":"2025-02-20T05:00:00Z","v":104635,"vw":27.311585},{"c":28.1,"h":28.4989,"l":27.7963,"n":1145,"o":27.83,"t":"2025-02-21T05:00:00Z","v":149504,"vw":28.179486},{"c":26.32,"h":27.38,"l":26.29,"n":847,"o":27.38,"t":"2025-02-24T05:00:00Z","v":93705,"vw":26.563364},{"c":26.99,"h":27,"l":26.6631,"n":534,"o":26.91,"t":"2025-02-25T05:00:00Z","v":54163,"vw":26.910613},{"c":27.83,"h":28.2,"l":27.671,"n":750,"o":28,"t":"2025-02-26T05:00:00Z","v":68961,"vw":28.047695},{"c":27.68,"h":28,"l":27.49,"n":467,"o":27.73,"t":"2025-02-27T05:00:00Z","v":42113,"vw":27.772763},{"c":26.55,"h":26.78,"l":26.16,"n":517,"o":26.58,"t":"2025-02-28T05:00:00Z","v":50197,"vw":26.543569},{"c":25.57,"h":26.5088,"l":25.535,"n":481,"o":26.38,"t":"2025-03-03T05:00:00Z","v":43457,"vw":25.968223},{"c":26.19,"h":26.4874,"l":25.7,"n":374,"o":25.78,"t":"2025-03-04T05:00:00Z","v":35955,"vw":26.093251},{"c":27.85,"h":27.9424,"l":27.03,"n":853,"o":27.03,"t":"2025-03-05T05:00:00Z","v":106568,"vw":27.636017},{"c":27.87,"h":28.61,"l":27.74,"n":897,"o":28.5,"t":"2025-03-06T05:00:00Z","v":100705,"vw":28.095168},{"c":28,"h":28.29,"l":27.59,"n":584,"o":28.05,"t":"2025-03-07T05:00:00Z","v":121932,"vw":27.859505},{"c":26.91,"h":27.45,"l":26.56,"n":529,"o":27.3,"t":"2025-03-10T04:00:00Z","v":72365,"vw":27.052377},{"c":27.47,"h":27.85,"l":27.14,"n":301,"o":27.44,"t":"2025-03-11T04:00:00Z","v":33091,"vw":27.583993},{"c":27.19,"h":27.29,"l":26.8515,"n":219,"o":27.29,"t":"2025-03-12T04:00:00Z","v":18526,"vw":27.062875},{"c":27.52,"h":27.6793,"l":27.23,"n":291,"o":27.25,"t":"2025-03-13T04:00:00Z","v":39237,"vw":27.449537},{"c":28.26,"h":28.56,"l":28.0872,"n":318,"o":28.49,"t":"2025-03-14T04:00:00Z","v":35755,"vw":28.26907},{"c":29.45,"h":29.49,"l":28.46,"n":733,"o":28.46,"t":"2025-03-17T04:00:00Z","v":63432,"vw":29.083552},{"c":29.32,"h":29.812,"l":29.15,"n":418,"o":29.72,"t":"2025-03-18T04:00:00Z","v":44476,"vw":29.37388},{"c":29.22,"h":29.8,"l":28.98,"n":369,"o":29.62,"t":"2025-03-19T04:00:00Z","v":38491,"vw":29.17315},{"c":28.49,"h":28.5624,"l":28.2,"n":351,"o":28.2,"t":"2025-03-20T04:00:00Z","v":23315,"vw":28.415512},{"c":27.63,"h":27.864,"l":27.37,"n":346,"o":27.61,"t":"2025-03-21T04:00:00Z","v":22160,"vw":27.590091},{"c":28.03,"h":28.2914,"l":27.9103,"n":299,"o":28.07,"t":"2025-03-24T04:00:00Z","v":44260,"vw":28.039245},{"c":27.45,"h":27.9299,"l":27.45,"n":357,"o":27.65,"t":"2025-03-25T04:00:00Z","v":33621,"vw":27.721334},{"c":27.6,"h":27.7471,"l":27.37,"n":185,"o":27.56,"t":"2025-03-26T04:00:00Z","v":22134,"vw":27.608358},{"c":28.06,"h":28.19,"l":27.69,"n":193,"o":27.81,"t":"2025-03-27T04:00:00Z","v":20592,"vw":28.026031},{"c":27.18,"h":27.51,"l":27.11,"n":318,"o":27.5,"t":"2025-03-28T04:00:00Z","v":48957,"vw":27.248118},{"c":26.74,"h":26.86,"l":26.4,"n":1372,"o":26.5,"t":"2025-03-31T04:00:00Z","v":30431,"vw":26.590767},{"c":26.6,"h":26.72,"l":26.4,"n":276,"o":26.61,"t":"2025-04-01T04:00:00Z","v":17731,"vw":26.571889},{"c":26.05,"h":26.64,"l":25.98,"n":304,"o":26.51,"t":"2025-04-02T04:00:00Z","v":18541,"vw":26.14559},{"c":25.97,"h":26.12,"l":25.33,"n":274,"o":25.54,"t":"2025-04-03T04:00:00Z","v":24499,"vw":25.912637},{"c":23.81,"h":24.34,"l":23.15,"n":763,"o":24.34,"t":"2025-04-04T04:00:00Z","v":96348,"vw":23.786787},{"c":21.86,"h":22.9899,"l":21.35,"n":680,"o":22,"t":"2025-04-07T04:00:00Z","v":135023,"vw":21.961342},{"c":21.36,"h":22.78,"l":21.1,"n":679,"o":22.78,"t":"2025-04-08T04:00:00Z","v":67515,"vw":22.118892},{"c":22.99,"h":23.02,"l":21.69,"n":560,"o":22.015,"t":"2025-04-09T04:00:00Z","v":87309,"vw":22.468113},{"c":22.49,"h":23.125,"l":22.23,"n":662,"o":22.95,"t":"2025-04-10T04:00:00Z","v":87746,"vw":22.739379},{"c":23.45,"h":23.54,"l":22.6942,"n":395,"o":23.2,"t":"2025-04-11T04:00:00Z","v":28285,"vw":23.144974},{"c":23.97,"h":24.34,"l":23.8,"n":746,"o":24.04,"t":"2025-04-14T04:00:00Z","v":25694,"vw":24.11145},{"c":23.69,"h":23.8508,"l":23.6226,"n":300,"o":23.79,"t":"2025-04-15T04:00:00Z","v":16947,"vw":23.739013},{"c":22.67,"h":23.15,"l":22.5921,"n":388,"o":23.15,"t":"2025-04-16T04:00:00Z","v":37312,"vw":22.774734},{"c":22.73,"h":23.15,"l":22.5,"n":453,"o":23.05,"t":"2025-04-17T04:00:00Z","v":81269,"vw":22.717882},{"c":22.61,"h":22.73,"l":22.42,"n":757,"o":22.73,"t":"2025-04-21T04:00:00Z","v":18664,"vw":22.541458},{"c":23.91,"h":24.1,"l":23.5,"n":493,"o":23.5,"t":"2025-04-22T04:00:00Z","v":39893,"vw":23.834432},{"c":24.61,"h":25.21,"l":24.56,"n":726,"o":24.9,"t":"2025-04-23T04:00:00Z","v":48873,"vw":24.85962},{"c":24.67,"h":24.7705,"l":24.42,"n":397,"o":24.66,"t":"2025-04-24T04:00:00Z","v":12512,"vw":24.668852},{"c":24.83,"h":24.94,"l":24.6313,"n":470,"o":24.94,"t":"2025-04-25T04:00:00Z","v":28551,"vw":24.79275},{"c":24.47,"h":24.75,"l":24.37,"n":751,"o":24.57,"t":"2025-04-28T04:00:00Z","v":21836,"vw":24.514557},{"c":24.365,"h":24.5699,"l":24.365,"n":339,"o":24.5,"t":"2025-04-29T04:00:00Z","v":10225,"vw":24.462466},{"c":24.45,"h":24.71,"l":24.39,"n":443,"o":24.4,"t":"2025-04-30T04:00:00Z","v":6039,"vw":24.476987},{"c":24.65,"h":24.765,"l":24.5209,"n":487,"o":24.61,"t":"2025-05-01T04:00:00Z","v":13255,"vw":24.663426},{"c":25.85,"h":25.9,"l":25.47,"n":708,"o":25.62,"t":"2025-05-02T04:00:00Z","v":53483,"vw":25.740172},{"c":26.06,"h":26.1018,"l":25.785,"n":1022,"o":25.8,"t":"2025-05-05T04:00:00Z","v":18318,"vw":25.992961},{"c":26.2,"h":26.355,"l":25.99,"n":459,"o":25.99,"t":"2025-05-06T04:00:00Z","v":15863,"vw":26.21793},{"c":25.31,"h":25.815,"l":25.27,"n":473,"o":25.73,"t":"2025-05-07T04:00:00Z","v":12476,"vw":25.465826},{"c":25.98,"h":25.9994,"l":25.72,"n":485,"o":25.72,"t":"2025-05-08T04:00:00Z","v":19510,"vw":25.922575},{"c":25.83,"h":26.14,"l":25.78,"n":468,"o":26.14,"t":"2025-05-09T04:00:00Z","v":13451,"vw":25.865289},{"c":26.74,"h":27.26,"l":26.68,"n":701,"o":27,"t":"2025-05-12T04:00:00Z","v":44248,"vw":26.826664},{"c":26.56,"h":26.72,"l":26.2544,"n":320,"o":26.53,"t":"2025-05-13T04:00:00Z","v":22222,"vw":26.510327},{"c":26.93,"h":27.16,"l":26.83,"n":186,"o":27.15,"t":"2025-05-14T04:00:00Z","v":6607,"vw":26.940782},{"c":26.29,"h":26.75,"l":26.02,"n":183,"o":26.75,"t":"2025-05-15T04:00:00Z","v":14152,"vw":26.146496},{"c":26.38,"h":26.45,"l":26.3001,"n":173,"o":26.36,"t":"2025-05-16T04:00:00Z","v":8946,"vw":26.376912},{"c":26.7,"h":26.7099,"l":26.28,"n":211,"o":26.47,"t":"2025-05-19T04:00:00Z","v":12472,"vw":26.559967},{"c":27.1,"h":27.1799,"l":26.34,"n":266,"o":26.96,"t":"2025-05-20T04:00:00Z","v":20076,"vw":26.763474},{"c":26.98,"h":27.3,"l":26.98,"n":339,"o":27.1,"t":"2025-05-21T04:00:00Z","v":24750,"vw":27.142796},{"c":27.01,"h":27.19,"l":26.8,"n":145,"o":27.19,"t":"2025-05-22T04:00:00Z","v":8272,"vw":26.962325},{"c":26.79,"h":26.95,"l":26.71,"n":143,"o":26.71,"t":"2025-05-23T04:00:00Z","v":7567,"vw":26.843817},{"c":25.6349,"h":25.82,"l":25.48,"n":405,"o":25.82,"t":"2025-05-27T04:00:00Z","v":26720,"vw":25.595172},{"c":24.8,"h":25.26,"l":24.8,"n":305,"o":25.26,"t":"2025-05-28T04:00:00Z","v":43758,"vw":24.903143},{"c":25.2386,"h":25.28,"l":25.1,"n":155,"o":25.21,"t":"2025-05-29T04:00:00Z","v":7016,"vw":25.173008},{"c":24.47,"h":24.78,"l":24.3,"n":301,"o":24.76,"t":"2025-05-30T04:00:00Z","v":24426,"vw":24.516149},{"c":24.82,"h":24.82,"l":24.58,"n":225,"o":24.6,"t":"2025-06-02T04:00:00Z","v":12633,"vw":24.715286},{"c":25.1781,"h":25.24,"l":25.165,"n":100,"o":25.24,"t":"2025-06-03T04:00:00Z","v":2478,"vw":25.205464},{"c":25.79,"h":25.8093,"l":25.4566,"n":152,"o":25.4566,"t":"2025-06-04T04:00:00Z","v":9330,"vw":25.744587},{"c":25.86,"h":26.14,"l":25.8,"n":175,"o":25.99,"t":"2025-06-05T04:00:00Z","v":10284,"vw":25.919089},{"c":25.8291,"h":25.8291,"l":25.47,"n":95,"o":25.47,"t":"2025-06-06T04:00:00Z","v":5376,"vw":25.636646},{"c":25.93,"h":26.12,"l":25.8601,"n":153,"o":26.07,"t":"2025-06-09T04:00:00Z","v":49027,"vw":25.986272},{"c":26.08,"h":26.08,"l":25.77,"n":152,"o":26,"t":"2025-06-10T04:00:00Z","v":50804,"vw":25.807086},{"c":26.2,"h":26.33,"l":26.12,"n":143,"o":26.33,"t":"2025-06-11T04:00:00Z","v":8391,"vw":26.204721},{"c":25.754,"h":25.8349,"l":25.75,"n":100,"o":25.76,"t":"2025-06-12T04:00:00Z","v":6300,"vw":25.783442},{"c":25.04,"h":25.35,"l":25.04,"n":125,"o":25.35,"t":"2025-06-13T04:00:00Z","v":3685,"vw":25.201363},{"c":25.5139,"h":25.72,"l":25.5139,"n":114,"o":25.5206,"t":"2025-06-16T04:00:00Z","v":3401,"vw":25.598265},{"c":25.28,"h":25.55,"l":25.28,"n":73,"o":25.33,"t":"2025-06-17T04:00:00Z","v":2921,"vw":25.414845},{"c":25.01,"h":25.15,"l":25.01,"n":80,"o":25.1043,"t":"2025-06-18T04:00:00Z","v":2293,"vw":25.109301},{"c":24.69,"h":25.1,"l":24.69,"n":107,"o":25.1,"t":"2025-06-20T04:00:00Z","v":3347,"vw":24.826385},{"c":25.1,"h":25.1,"l":24.8101,"n":170,"o":24.86,"t":"2025-06-23T04:00:00Z","v":15434,"vw":24.893657},{"c":25.83,"h":25.83,"l":25.45,"n":134,"o":25.45,"t":"2025-06-24T04:00:00Z","v":11132,"vw":25.733951},{"c":25.52,"h":25.6214,"l":25.52,"n":58,"o":25.6214,"t":"2025-06-25T04:00:00Z","v":1438,"vw":25.577133},{"c":25.8352,"h":25.97,"l":25.3206,"n":130,"o":25.38,"t":"2025-06-26T04:00:00Z","v":10704,"vw":25.74294},{"c":25.52,"h":25.62,"l":25.36,"n":126,"o":25.36,"t":"2025-06-27T04:00:00Z","v":5469,"vw":25.5299},{"c":25.43,"h":25.5,"l":25.2773,"n":91,"o":25.5,"t":"2025-06-30T04:00:00Z","v":3512,"vw":25.377042},{"c":25.56,"h":25.5839,"l":25.33,"n":103,"o":25.33,"t":"2025-07-01T04:00:00Z","v":4062,"vw":25.462051},{"c":25.16,"h":25.2286,"l":25.13,"n":106,"o":25.17,"t":"2025-07-02T04:00:00Z","v":6926,"vw":25.164768},{"c":24.8,"h":24.98,"l":24.775,"n":145,"o":24.98,"t":"2025-07-03T04:00:00Z","v":6577,"vw":24.837988},{"c":24.64,"h":24.79,"l":24.5001,"n":140,"o":24.58,"t":"2025-07-07T04:00:00Z","v":7429,"vw":24.684086},{"c":24.94,"h":25.12,"l":24.94,"n":88,"o":25,"t":"2025-07-08T04:00:00Z","v":4580,"vw":25.019768},{"c":24.46,"h":24.55,"l":24.4,"n":143,"o":24.5,"t":"2025-07-09T04:00:00Z","v":5136,"vw":24.46502},{"c":24.43,"h":24.455,"l":24.16,"n":183,"o":24.39,"t":"2025-07-10T04:00:00Z","v":20480,"vw":24.339374},{"c":24.5,"h":24.69,"l":24.16,"n":120,"o":24.69,"t":"2025-07-11T04:00:00Z","v":13586,"vw":24.546685},{"c":24.56,"h":24.68,"l":24.43,"n":114,"o":24.6,"t":"2025-07-14T04:00:00Z","v":8531,"vw":24.577785},{"c":25.49,"h":25.549,"l":25.15,"n":204,"o":25.25,"t":"2025-07-15T04:00:00Z","v":18819,"vw":25.369884},{"c":25.35,"h":25.38,"l":25.16,"n":133,"o":25.38,"t":"2025-07-16T04:00:00Z","v":7146,"vw":25.264182},{"c":25.5969,"h":25.67,"l":25.27,"n":100,"o":25.27,"t":"2025-07-17T04:00:00Z","v":5152,"vw":25.544497},{"c":26.01,"h":26.25,"l":26.01,"n":172,"o":26.12,"t":"2025-07-18T04:00:00Z","v":20251,"vw":26.148627},{"c":26.1805,"h":26.35,"l":25.91,"n":190,"o":25.91,"t":"2025-07-21T04:00:00Z","v":20084,"vw":26.196649},{"c":26.62,"h":26.64,"l":26.29,"n":187,"o":26.345,"t":"2025-07-22T04:00:00Z","v":13596,"vw":26.436893},{"c":27.06,"h":27.18,"l":26.85,"n":166,"o":26.9,"t":"2025-07-23T04:00:00Z","v":15270,"vw":27.05272},{"c":26.9244,"h":27.07,"l":26.85,"n":136,"o":26.97,"t":"2025-07-24T04:00:00Z","v":5409,"vw":26.982752},{"c":26.685,"h":26.73,"l":26.52,"n":117,"o":26.7,"t":"2025-07-25T04:00:00Z","v":5238,"vw":26.649803},{"c":26.43,"h":26.81,"l":26.43,"n":113,"o":26.81,"t":"2025-07-28T04:00:00Z","v":4428,"vw":26.652432},{"c":26.08,"h":26.3744,"l":26.08,"n":112,"o":26.12,"t":"2025-07-29T04:00:00Z","v":9976,"vw":26.241312},{"c":25.477,"h":25.99,"l":25.4701,"n":142,"o":25.99,"t":"2025-07-30T04:00:00Z","v":12424,"vw":25.724198},{"c":25.335,"h":25.46,"l":25.02,"n":113,"o":25.19,"t":"2025-07-31T04:00:00Z","v":9549,"vw":25.281195},{"c":24.8256,"h":25.21,"l":24.7,"n":131,"o":25.21,"t":"2025-08-01T04:00:00Z","v":4778,"vw":24.868752},{"c":25.364,"h":25.5,"l":25.26,"n":120,"o":25.5,"t":"2025-08-04T04:00:00Z","v":8728,"vw":25.377609},{"c":25.285,"h":25.52,"l":25.285,"n":84,"o":25.38,"t":"2025-08-05T04:00:00Z","v":3774,"vw":25.349986},{"c":25.4834,"h":25.4887,"l":25.21,"n":104,"o":25.2902,"t":"2025-08-06T04:00:00Z","v":10231,"vw":25.411424},{"c":25.3245,"h":25.445,"l":25.318,"n":76,"o":25.445,"t":"2025-08-07T04:00:00Z","v":2299,"vw":25.338665},{"c":25.2742,"h":25.3099,"l":25.15,"n":94,"o":25.15,"t":"2025-08-08T04:00:00Z","v":3331,"vw":25.229496},{"c":24.95,"h":25.25,"l":24.88,"n":186,"o":25.25,"t":"2025-08-11T04:00:00Z","v":12166,"vw":25.004628},{"c":25.5608,"h":25.59,"l":25.03,"n":108,"o":25.03,"t":"2025-08-12T04:00:00Z","v":16734,"vw":25.365445},{"c":26.5,"h":26.5599,"l":26.2,"n":151,"o":26.2,"t":"2025-08-13T04:00:00Z","v":13897,"vw":26.440433},{"c":25.7335,"h":26.2,"l":25.5,"n":136,"o":26.2,"t":"2025-08-14T04:00:00Z","v":15717,"vw":25.749204},{"c":25.925,"h":25.94,"l":25.878,"n":73,"o":25.94,"t":"2025-08-15T04:00:00Z","v":1896,"vw":25.909636},{"c":25.9517,"h":26.122,"l":25.92,"n":114,"o":26.122,"t":"2025-08-18T04:00:00Z","v":7513,"vw":26.038358},{"c":25.823,"h":26.139,"l":25.78,"n":108,"o":26,"t":"2025-08-19T04:00:00Z","v":9107,"vw":25.883586},{"c":25.77,"h":25.85,"l":25.71,"n":85,"o":25.84,"t":"2025-08-20T04:00:00Z","v":5517,"vw":25.763668},{"c":25.7984,"h":25.8,"l":25.7,"n":86,"o":25.76,"t":"2025-08-21T04:00:00Z","v":9277,"vw":25.754019},{"c":26.5956,"h":26.6585,"l":26.28,"n":126,"o":26.29,"t":"2025-08-22T04:00:00Z","v":7955,"vw":26.57361},{"c":26.67,"h":27,"l":26.5913,"n":184,"o":26.77,"t":"2025-08-25T04:00:00Z","v":21754,"vw":26.803276},{"c":26.67,"h":26.9294,"l":26.6,"n":95,"o":26.79,"t":"2025-08-26T04:00:00Z","v":8822,"vw":26.781925},{"c":25.82,"h":25.89,"l":25.55,"n":142,"o":25.89,"t":"2025-08-27T04:00:00Z","v":8826,"vw":25.785134},{"c":25.6237,"h":25.65,"l":25.42,"n":121,"o":25.59,"t":"2025-08-28T04:00:00Z","v":9100,"vw":25.575344},{"c":25.9359,"h":26.05,"l":25.6523,"n":165,"o":26.05,"t":"2025-08-29T04:00:00Z","v":16543,"vw":25.903799},{"c":26.2689,"h":26.2795,"l":25.79,"n":236,"o":25.81,"t":"2025-09-02T04:00:00Z","v":66836,"vw":25.930945},{"c":26.1352,"h":26.18,"l":25.95,"n":120,"o":26.09,"t":"2025-09-03T04:00:00Z","v":10134,"vw":26.08919},{"c":25.6119,"h":25.8,"l":25.47,"n":110,"o":25.8,"t":"2025-09-04T04:00:00Z","v":4834,"vw":25.531008},{"c":25.9858,"h":26.0226,"l":25.8307,"n":97,"o":26.0226,"t":"2025-09-05T04:00:00Z","v":3366,"vw":25.933436},{"c":26.43,"h":26.48,"l":25.98,"n":185,"o":26.2,"t":"2025-09-08T04:00:00Z","v":14316,"vw":26.342259},{"c":26.8707,"h":26.8707,"l":26.73,"n":119,"o":26.78,"t":"2025-09-09T04:00:00Z","v":16915,"vw":26.806349},{"c":26.46,"h":26.6,"l":26.4107,"n":112,"o":26.5891,"t":"2025-09-10T04:00:00Z","v":29358,"vw":26.454506},{"c":27.1054,"h":27.17,"l":26.68,"n":143,"o":26.69,"t":"2025-09-11T04:00:00Z","v":11494,"vw":26.937707},{"c":26.928,"h":27.11,"l":26.8,"n":118,"o":27.11,"t":"2025-09-12T04:00:00Z","v":7376,"vw":26.923635},{"c":27.43,"h":27.555,"l":27.4,"n":216,"o":27.4,"t":"2025-09-15T04:00:00Z","v":14304,"vw":27.486708},{"c":27.9617,"h":28.07,"l":27.56,"n":245,"o":27.64,"t":"2025-09-16T04:00:00Z","v":21188,"vw":27.895582},{"c":28.64,"h":28.72,"l":28.33,"n":215,"o":28.53,"t":"2025-09-17T04:00:00Z","v":20357,"vw":28.579425},{"c":28.3157,"h":28.4,"l":28.175,"n":202,"o":28.22,"t":"2025-09-18T04:00:00Z","v":13250,"vw":28.303065},{"c":28.1687,"h":28.41,"l":28.12,"n":163,"o":28.38,"t":"2025-09-19T04:00:00Z","v":12510,"vw":28.279822},{"c":27.968,"h":28.1818,"l":27.94,"n":181,"o":27.94,"t":"2025-09-22T04:00:00Z","v":14761,"vw":28.009003},{"c":27.6,"h":27.825,"l":27.585,"n":103,"o":27.8,"t":"2025-09-23T04:00:00Z","v":7302,"vw":27.657278},{"c":28.316,"h":28.585,"l":28.316,"n":239,"o":28.33,"t":"2025-09-24T04:00:00Z","v":38726,"vw":28.464313},{"c":28.6354,"h":28.6354,"l":28.27,"n":177,"o":28.3,"t":"2025-09-25T04:00:00Z","v":15029,"vw":28.534878},{"c":28.107,"h":28.11,"l":27.99,"n":105,"o":28.07,"t":"2025-09-26T04:00:00Z","v":4022,"vw":28.066367},{"c":28.56,"h":28.665,"l":28.479,"n":151,"o":28.665,"t":"2025-09-29T04:00:00Z","v":9977,"vw":28.533792},{"c":28.6253,"h":28.88,"l":28.54,"n":146,"o":28.77,"t":"2025-09-30T04:00:00Z","v":9447,"vw":28.713376},{"c":28.88,"h":28.895,"l":28.7499,"n":209,"o":28.85,"t":"2025-10-01T04:00:00Z","v":5722,"vw":28.815275},{"c":29.45,"h":30,"l":29.34,"n":201,"o":30,"t":"2025-10-02T04:00:00Z","v":13943,"vw":29.481644},{"c":29.14,"h":29.5,"l":29.005,"n":235,"o":29.5,"t":"2025-10-03T04:00:00Z","v":17786,"vw":29.146572},{"c":29.115,"h":29.18,"l":28.78,"n":184,"o":28.78,"t":"2025-10-06T04:00:00Z","v":9051,"vw":29.0973},{"c":28.61,"h":29.2,"l":28.61,"n":175,"o":29.2,"t":"2025-10-07T04:00:00Z","v":12242,"vw":28.792158},{"c":28.8912,"h":28.91,"l":28.6035,"n":154,"o":28.6035,"t":"2025-10-08T04:00:00Z","v":12815,"vw":28.803309},{"c":28.1796,"h":28.605,"l":28.1119,"n":174,"o":28.605,"t":"2025-10-09T04:00:00Z","v":8828,"vw":28.308302},{"c":26.5809,"h":28.31,"l":26.43,"n":343,"o":28.1,"t":"2025-10-10T04:00:00Z","v":22824,"vw":27.094585},{"c":27.2591,"h":27.5,"l":27.1922,"n":125,"o":27.5,"t":"2025-10-13T04:00:00Z","v":6215,"vw":27.332403},{"c":26.9772,"h":27.25,"l":26.48,"n":223,"o":26.5,"t":"2025-10-14T04:00:00Z","v":11993,"vw":26.92209},{"c":27.2144,"h":27.45,"l":27.08,"n":129,"o":27.29,"t":"2025-10-15T04:00:00Z","v":8271,"vw":27.33969},{"c":26.9904,"h":27.26,"l":26.93,"n":119,"o":26.99,"t":"2025-10-16T04:00:00Z","v":12213,"vw":27.091798},{"c":27.0039,"h":27.1092,"l":26.2,"n":136,"o":26.27,"t":"2025-10-17T04:00:00Z","v":10844,"vw":26.729009},{"c":27.5352,"h":27.56,"l":27,"n":87,"o":27.18,"t":"2025-10-20T04:00:00Z","v":3853,"vw":27.327982},{"c":26.959,"h":27.04,"l":26.9458,"n":151,"o":27,"t":"2025-10-21T04:00:00Z","v":11192,"vw":27.005378},{"c":26.69,"h":26.992,"l":26.54,"n":142,"o":26.95,"t":"2025-10-22T04:00:00Z","v":8627,"vw":26.813676},{"c":27.3412,"h":27.53,"l":27,"n":106,"o":27,"t":"2025-10-23T04:00:00Z","v":7780,"vw":27.407247},{"c":27.3588,"h":27.533,"l":27.346,"n":108,"o":27.476,"t":"2025-10-24T04:00:00Z","v":6078,"vw":27.472169},{"c":27.7904,"h":28,"l":27.7,"n":153,"o":27.7,"t":"2025-10-27T04:00:00Z","v":8197,"vw":27.80979},{"c":27.58,"h":27.655,"l":27.3389,"n":175,"o":27.655,"t":"2025-10-28T04:00:00Z","v":14694,"vw":27.559797},{"c":27.6799,"h":27.95,"l":27.59,"n":109,"o":27.95,"t":"2025-10-29T04:00:00Z","v":3446,"vw":27.76982},{"c":27.0595,"h":27.22,"l":27.0595,"n":186,"o":27.22,"t":"2025-10-30T04:00:00Z","v":11823,"vw":27.111364},{"c":26.8083,"h":26.8083,"l":26.58,"n":146,"o":26.75,"t":"2025-10-31T04:00:00Z","v":11785,"vw":26.725923},{"c":26.7054,"h":26.82,"l":26.6355,"n":99,"o":26.82,"t":"2025-11-03T05:00:00Z","v":13245,"vw":26.693762},{"c":26.1474,"h":26.38,"l":26,"n":108,"o":26,"t":"2025-11-04T05:00:00Z","v":5187,"vw":26.212953},{"c":26.5738,"h":26.64,"l":26.15,"n":102,"o":26.15,"t":"2025-11-05T05:00:00Z","v":8293,"vw":26.517942},{"c":26.6857,"h":26.83,"l":26.6025,"n":85,"o":26.82,"t":"2025-11-06T05:00:00Z","v":1904,"vw":26.716769},{"c":26.4207,"h":26.82,"l":26.16,"n":148,"o":26.8,"t":"2025-11-07T05:00:00Z","v":9941,"vw":26.552223},{"c":26.8957,"h":26.8957,"l":26.7506,"n":97,"o":26.76,"t":"2025-11-10T05:00:00Z","v":3475,"vw":26.774112},{"c":26.8275,"h":26.97,"l":26.8275,"n":73,"o":26.955,"t":"2025-11-11T05:00:00Z","v":3386,"vw":26.931534},{"c":26.6546,"h":26.6546,"l":26.5701,"n":95,"o":26.63,"t":"2025-11-12T05:00:00Z","v":2051,"vw":26.604128},{"c":26.5292,"h":27,"l":26.4042,"n":202,"o":27,"t":"2025-11-13T05:00:00Z","v":124240,"vw":26.84792},{"c":26.0284,"h":26.4746,"l":25.84,"n":142,"o":26.01,"t":"2025-11-14T05:00:00Z","v":17016,"vw":26.082593},{"c":25.88,"h":26.1507,"l":25.83,"n":79,"o":26.1,"t":"2025-11-17T05:00:00Z","v":4477,"vw":26.041965},{"c":25.6044,"h":25.69,"l":25.38,"n":94,"o":25.6,"t":"2025-11-18T05:00:00Z","v":6355,"vw":25.582259},{"c":24.992,"h":25.4,"l":24.87,"n":140,"o":25.4,"t":"2025-11-19T05:00:00Z","v":14547,"vw":25.018665},{"c":24.3562,"h":25.1352,"l":24.3562,"n":101,"o":25.1352,"t":"2025-11-20T05:00:00Z","v":7766,"vw":24.843797},{"c":24.558,"h":24.6906,"l":24.2,"n":82,"o":24.2,"t":"2025-11-21T05:00:00Z","v":5683,"vw":24.319007},{"c":25.28,"h":25.285,"l":25.1105,"n":93,"o":25.26,"t":"2025-11-24T05:00:00Z","v":8699,"vw":25.218024},{"c":25.4007,"h":25.4801,"l":25.2305,"n":49,"o":25.28,"t":"2025-11-25T05:00:00Z","v":4170,"vw":25.403246},{"c":25.3257,"h":26.05,"l":25.3257,"n":61,"o":26.05,"t":"2025-11-26T05:00:00Z","v":4176,"vw":25.802713},{"c":25.3925,"h":25.4523,"l":25.15,"n":47,"o":25.15,"t":"2025-11-28T05:00:00Z","v":5830,"vw":25.442436},{"c":25.75,"h":25.8001,"l":25.25,"n":84,"o":25.25,"t":"2025-12-01T05:00:00Z","v":6713,"vw":25.660795},{"c":25.44,"h":25.85,"l":25.32,"n":97,"o":25.85,"t":"2025-12-02T05:00:00Z","v":4048,"vw":25.540121},{"c":25.21,"h":25.35,"l":25.2,"n":84,"o":25.35,"t":"2025-12-03T05:00:00Z","v":6384,"vw":25.229558},{"c":25.3,"h":25.6,"l":25.28,"n":54,"o":25.6,"t":"2025-12-04T05:00:00Z","v":1635,"vw":25.34108},{"c":25.5056,"h":25.63,"l":25,"n":82,"o":25.5,"t":"2025-12-05T05:00:00Z","v":5321,"vw":25.545103},{"c":25.4613,"h":25.4613,"l":25.397,"n":79,"o":25.42,"t":"2025-12-08T05:00:00Z","v":2526,"vw":25.424938},{"c":25.1439,"h":25.1439,"l":25,"n":102,"o":25.0258,"t":"2025-12-09T05:00:00Z","v":2457,"vw":25.047929},{"c":25.28,"h":25.405,"l":25.175,"n":76,"o":25.3,"t":"2025-12-10T05:00:00Z","v":6359,"vw":25.278132},{"c":25.26,"h":25.32,"l":25.15,"n":60,"o":25.28,"t":"2025-12-11T05:00:00Z","v":2585,"vw":25.220456},{"c":25.2205,"h":25.53,"l":25.1885,"n":64,"o":25.47,"t":"2025-12-12T05:00:00Z","v":2768,"vw":25.374226},{"c":24.9201,"h":25.0316,"l":24.92,"n":73,"o":25.0316,"t":"2025-12-15T05:00:00Z","v":6174,"vw":24.971386},{"c":24.6747,"h":24.76,"l":24.52,"n":93,"o":24.76,"t":"2025-12-16T05:00:00Z","v":7950,"vw":24.564472},{"c":24.3135,"h":24.95,"l":24.3135,"n":105,"o":24.95,"t":"2025-12-17T05:00:00Z","v":7409,"vw":24.507979},{"c":24.5284,"h":24.63,"l":24.5,"n":61,"o":24.52,"t":"2025-12-18T05:00:00Z","v":4626,"vw":24.570266},{"c":24.98,"h":24.98,"l":24.77,"n":92,"o":24.94,"t":"2025-12-19T05:00:00Z","v":8801,"vw":24.943414},{"c":24.88,"h":24.96,"l":24.79,"n":76,"o":24.79,"t":"2025-12-22T05:00:00Z","v":4831,"vw":24.86342},{"c":24.74,"h":24.75,"l":24.61,"n":83,"o":24.61,"t":"2025-12-23T05:00:00Z","v":5509,"vw":24.713836},{"c":24.82,"h":24.99,"l":24.78,"n":54,"o":24.99,"t":"2025-12-24T05:00:00Z","v":3835,"vw":24.859858},{"c":25.19,"h":25.19,"l":24.97,"n":69,"o":24.97,"t":"2025-12-26T05:00:00Z","v":4462,"vw":25.112604},{"c":24.9475,"h":24.9483,"l":24.61,"n":69,"o":24.61,"t":"2025-12-29T05:00:00Z","v":6098,"vw":24.842197},{"c":24.0535,"h":24.3,"l":24.02,"n":79,"o":24.3,"t":"2025-12-30T05:00:00Z","v":3289,"vw":24.125744},{"c":23.78,"h":24.63,"l":23.64,"n":197,"o":24.63,"t":"2025-12-31T05:00:00Z","v":18494,"vw":23.753232},{"c":24.81,"h":24.86,"l":24.55,"n":150,"o":24.55,"t":"2026-01-02T05:00:00Z","v":8982,"vw":24.692283},{"c":24.781,"h":24.781,"l":24.345,"n":170,"o":24.75,"t":"2026-01-05T05:00:00Z","v":9385,"vw":24.601247},{"c":24.7368,"h":24.98,"l":24.7,"n":103,"o":24.9,"t":"2026-01-06T05:00:00Z","v":23182,"vw":24.793509},{"c":24.07,"h":24.5,"l":24.07,"n":130,"o":24.5,"t":"2026-01-07T05:00:00Z","v":13368,"vw":24.188559},{"c":24.2598,"h":24.2598,"l":23.8383,"n":79,"o":24.18,"t":"2026-01-08T05:00:00Z","v":3001,"vw":24.085899},{"c":24.014,"h":24.05,"l":23.9401,"n":134,"o":23.9762,"t":"2026-01-09T05:00:00Z","v":10161,"vw":23.99743},{"c":25.05,"h":25.1,"l":24.6525,"n":142,"o":24.69,"t":"2026-01-12T05:00:00Z","v":12057,"vw":24.912327},{"c":24.42,"h":24.64,"l":24.11,"n":261,"o":24.11,"t":"2026-01-13T05:00:00Z","v":60848,"vw":24.426328},{"c":24.21,"h":24.26,"l":24.184,"n":95,"o":24.19,"t":"2026-01-14T05:00:00Z","v":4097,"vw":24.224437},{"c":24.2563,"h":24.3845,"l":24.0674,"n":110,"o":24.21,"t":"2026-01-15T05:00:00Z","v":8836,"vw":24.272912},{"c":23.86,"h":24.24,"l":23.7351,"n":180,"o":24.24,"t":"2026-01-16T05:00:00Z","v":15100,"vw":23.841141},{"c":23.2384,"h":24,"l":23,"n":128,"o":23.44,"t":"2026-01-20T05:00:00Z","v":14150,"vw":23.384577},{"c":23.5106,"h":23.62,"l":23.36,"n":123,"o":23.54,"t":"2026-01-21T05:00:00Z","v":9196,"vw":23.499459},{"c":23.7778,"h":23.99,"l":23.7778,"n":137,"o":23.83,"t":"2026-01-22T05:00:00Z","v":39860,"vw":23.939358},{"c":23.735,"h":23.7443,"l":23.675,"n":80,"o":23.699,"t":"2026-01-23T05:00:00Z","v":5718,"vw":23.715454},{"c":23.58,"h":23.7,"l":23.505,"n":79,"o":23.7,"t":"2026-01-26T05:00:00Z","v":6740,"vw":23.620539},{"c":23.66,"h":23.9,"l":23.6141,"n":67,"o":23.9,"t":"2026-01-27T05:00:00Z","v":5236,"vw":23.673229},{"c":23.8343,"h":23.9872,"l":23.8,"n":100,"o":23.9872,"t":"2026-01-28T05:00:00Z","v":12317,"vw":23.868835},{"c":23.78,"h":24.11,"l":23.51,"n":77,"o":24.11,"t":"2026-01-29T05:00:00Z","v":4021,"vw":23.884169},{"c":23.13,"h":23.62,"l":23.05,"n":139,"o":23.62,"t":"2026-01-30T05:00:00Z","v":6108,"vw":23.257738},{"c":22.8951,"h":22.98,"l":22.8,"n":106,"o":22.8,"t":"2026-02-02T05:00:00Z","v":4123,"vw":22.890517},{"c":22.4439,"h":22.52,"l":22.23,"n":115,"o":22.52,"t":"2026-02-03T05:00:00Z","v":8778,"vw":22.332689},{"c":21.79,"h":22,"l":21.71,"n":153,"o":22,"t":"2026-02-04T05:00:00Z","v":5554,"vw":21.786978},{"c":21.9154,"h":22.26,"l":21.91,"n":92,"o":22.06,"t":"2026-02-05T05:00:00Z","v":5417,"vw":22.040441},{"c":22.5661,"h":22.5661,"l":22.05,"n":67,"o":22.05,"t":"2026-02-06T05:00:00Z","v":2296,"vw":22.355431},{"c":22.5,"h":22.6499,"l":22.36,"n":77,"o":22.36,"t":"2026-02-09T05:00:00Z","v":7254,"vw":22.536776},{"c":22.5648,"h":22.64,"l":22.4,"n":62,"o":22.4,"t":"2026-02-10T05:00:00Z","v":1791,"vw":22.50024},{"c":22.46,"h":22.55,"l":22.3799,"n":77,"o":22.55,"t":"2026-02-11T05:00:00Z","v":3387,"vw":22.451356},{"c":21.82,"h":22.38,"l":21.711,"n":133,"o":22.38,"t":"2026-02-12T05:00:00Z","v":6899,"vw":21.825669},{"c":21.89,"h":21.94,"l":21.66,"n":83,"o":21.66,"t":"2026-02-13T05:00:00Z","v":4441,"vw":21.801067},{"c":21.82,"h":21.9,"l":21.71,"n":83,"o":21.9,"t":"2026-02-17T05:00:00Z","v":4185,"vw":21.838306},{"c":21.9528,"h":22.05,"l":21.82,"n":63,"o":21.82,"t":"2026-02-18T05:00:00Z","v":4274,"vw":22.008143},{"c":21.82,"h":21.89,"l":21.78,"n":55,"o":21.89,"t":"2026-02-19T05:00:00Z","v":3008,"vw":21.813797},{"c":21.8371,"h":21.91,"l":21.35,"n":85,"o":21.72,"t":"2026-02-20T05:00:00Z","v":4100,"vw":21.622605},{"c":21.88,"h":22.155,"l":21.87,"n":70,"o":22.05,"t":"2026-02-23T05:00:00Z","v":4716,"vw":22.045772},{"c":21.86,"h":21.9,"l":21.68,"n":87,"o":21.68,"t":"2026-02-24T05:00:00Z","v":9367,"vw":21.820076},{"c":21.79,"h":21.82,"l":21.6,"n":107,"o":21.6,"t":"2026-02-25T05:00:00Z","v":10240,"vw":21.732809},{"c":21.235,"h":21.37,"l":21.2,"n":139,"o":21.37,"t":"2026-02-26T05:00:00Z","v":11546,"vw":21.226904},{"c":21.08,"h":21.16,"l":21.08,"n":85,"o":21.16,"t":"2026-02-27T05:00:00Z","v":4060,"vw":21.113514},{"c":20.81,"h":20.9491,"l":20.7,"n":132,"o":20.9,"t":"2026-03-02T05:00:00Z","v":23481,"vw":20.730386},{"c":20.38,"h":20.39,"l":19.975,"n":123,"o":20.2,"t":"2026-03-03T05:00:00Z","v":14207,"vw":20.208903},{"c":20.555,"h":20.59,"l":20.45,"n":69,"o":20.45,"t":"2026-03-04T05:00:00Z","v":2589,"vw":20.560736},{"c":20.12,"h":20.22,"l":19.9588,"n":125,"o":20.1,"t":"2026-03-05T05:00:00Z","v":8187,"vw":20.068004},{"c":20.46,"h":20.55,"l":20.2,"n":81,"o":20.2,"t":"2026-03-06T05:00:00Z","v":4011,"vw":20.440997},{"c":20.95,"h":20.98,"l":20.54,"n":89,"o":20.6,"t":"2026-03-09T04:00:00Z","v":6082,"vw":20.746914},{"c":21.33,"h":21.52,"l":21.09,"n":80,"o":21.09,"t":"2026-03-10T04:00:00Z","v":4925,"vw":21.357186},{"c":20.98,"h":21.08,"l":20.93,"n":78,"o":21.065,"t":"2026-03-11T04:00:00Z","v":4954,"vw":21.017704},{"c":20.76,"h":20.9,"l":20.76,"n":79,"o":20.85,"t":"2026-03-12T04:00:00Z","v":3856,"vw":20.819228},{"c":20.8888,"h":21.36,"l":20.8888,"n":76,"o":21.25,"t":"2026-03-13T04:00:00Z","v":7779,"vw":21.258664},{"c":21.55,"h":21.71,"l":20.9,"n":92,"o":21.16,"t":"2026-03-16T04:00:00Z","v":8322,"vw":21.447202},{"c":21.5761,"h":21.81,"l":21.5761,"n":45,"o":21.8,"t":"2026-03-17T04:00:00Z","v":819,"vw":21.75515},{"c":20.96,"h":21.38,"l":20.96,"n":58,"o":21.38,"t":"2026-03-18T04:00:00Z","v":3929,"vw":21.278284},{"c":20.76,"h":20.85,"l":20.65,"n":97,"o":20.85,"t":"2026-03-19T04:00:00Z","v":6277,"vw":20.725539},{"c":20.2401,"h":20.44,"l":20.237,"n":65,"o":20.4,"t":"2026-03-20T04:00:00Z","v":2598,"vw":20.408266},{"c":20.46,"h":20.6499,"l":20.24,"n":79,"o":20.24,"t":"2026-03-23T04:00:00Z","v":16390,"vw":20.528464},{"c":20.496,"h":20.59,"l":20.496,"n":29,"o":20.53,"t":"2026-03-24T04:00:00Z","v":1203,"vw":20.535083},{"c":21.22,"h":21.3,"l":21.12,"n":59,"o":21.3,"t":"2026-03-25T04:00:00Z","v":2540,"vw":21.215426},{"c":20.6318,"h":20.94,"l":20.6318,"n":47,"o":20.9,"t":"2026-03-26T04:00:00Z","v":3400,"vw":20.858664},{"c":20.23,"h":20.545,"l":20.23,"n":58,"o":20.545,"t":"2026-03-27T04:00:00Z","v":2301,"vw":20.360601},{"c":20.343,"h":20.36,"l":20.33,"n":51,"o":20.36,"t":"2026-03-30T04:00:00Z","v":1508,"vw":20.35},{"c":20.8754,"h":20.8754,"l":20.5241,"n":31,"o":20.5241,"t":"2026-03-31T04:00:00Z","v":734,"vw":20.62046},{"c":20.6276,"h":20.78,"l":20.6276,"n":56,"o":20.78,"t":"2026-04-01T04:00:00Z","v":2177,"vw":20.71727},{"c":20.3935,"h":20.3935,"l":20.23,"n":43,"o":20.35,"t":"2026-04-02T04:00:00Z","v":757,"vw":20.329004},{"c":20.3864,"h":20.56,"l":20.18,"n":37,"o":20.18,"t":"2026-04-06T04:00:00Z","v":1001,"vw":20.324462},{"c":20.2484,"h":20.2484,"l":20.166,"n":22,"o":20.166,"t":"2026-04-07T04:00:00Z","v":440,"vw":20.166},{"c":21.1167,"h":21.195,"l":21.08,"n":57,"o":21.155,"t":"2026-04-08T04:00:00Z","v":5160,"vw":21.10387},{"c":20.8905,"h":20.8905,"l":20.69,"n":65,"o":20.7262,"t":"2026-04-09T04:00:00Z","v":11613,"vw":20.87138},{"c":20.7742,"h":21.03,"l":20.7742,"n":33,"o":20.975,"t":"2026-04-10T04:00:00Z","v":2970,"vw":20.985097},{"c":20.98,"h":20.98,"l":20.795,"n":47,"o":20.8,"t":"2026-04-13T04:00:00Z","v":1399,"vw":20.833466},{"c":21.005,"h":21.0999,"l":20.91,"n":60,"o":20.91,"t":"2026-04-14T04:00:00Z","v":1947,"vw":21.014667},{"c":21.169,"h":21.169,"l":20.88,"n":79,"o":20.92,"t":"2026-04-15T04:00:00Z","v":3706,"vw":21.097037},{"c":21.77,"h":21.885,"l":21.596,"n":98,"o":21.596,"t":"2026-04-16T04:00:00Z","v":6734,"vw":21.762768},{"c":21.8622,"h":22,"l":21.84,"n":88,"o":22,"t":"2026-04-17T04:00:00Z","v":5840,"vw":21.933323},{"c":21.7125,"h":21.75,"l":21.5901,"n":61,"o":21.5901,"t":"2026-04-20T04:00:00Z","v":2113,"vw":21.702925},{"c":21.1348,"h":21.51,"l":21.11,"n":90,"o":21.51,"t":"2026-04-21T04:00:00Z","v":4357,"vw":21.171333},{"c":21.02,"h":21.12,"l":21.02,"n":87,"o":21.11,"t":"2026-04-22T04:00:00Z","v":4163,"vw":21.095129},{"c":20.3792,"h":20.6203,"l":20.27,"n":98,"o":20.6203,"t":"2026-04-23T04:00:00Z","v":7697,"vw":20.398118},{"c":20.5228,"h":20.5228,"l":20.37,"n":64,"o":20.38,"t":"2026-04-24T04:00:00Z","v":5070,"vw":20.472673},{"c":20.52,"h":20.54,"l":20.4501,"n":115,"o":20.52,"t":"2026-04-27T04:00:00Z","v":10938,"vw":20.503993},{"c":20.2045,"h":20.33,"l":20.195,"n":59,"o":20.33,"t":"2026-04-28T04:00:00Z","v":4190,"vw":20.231611},{"c":20.2956,"h":20.3599,"l":20.21,"n":59,"o":20.21,"t":"2026-04-29T04:00:00Z","v":2665,"vw":20.327732},{"c":20.6142,"h":20.63,"l":20.25,"n":92,"o":20.25,"t":"2026-04-30T04:00:00Z","v":13381,"vw":20.547953},{"c":20.61,"h":20.69,"l":20.39,"n":58,"o":20.39,"t":"2026-05-01T04:00:00Z","v":3477,"vw":20.597681},{"c":20.5647,"h":20.84,"l":20.53,"n":102,"o":20.84,"t":"2026-05-04T04:00:00Z","v":15583,"vw":20.651411},{"c":20.35,"h":20.455,"l":20.35,"n":81,"o":20.45,"t":"2026-05-05T04:00:00Z","v":15605,"vw":20.395062},{"c":20.97,"h":20.98,"l":20.29,"n":60,"o":20.35,"t":"2026-05-06T04:00:00Z","v":2748,"vw":20.751654},{"c":20.8294,"h":20.97,"l":20.77,"n":102,"o":20.77,"t":"2026-05-07T04:00:00Z","v":7758,"vw":20.898769},{"c":20.66,"h":20.7276,"l":20.66,"n":61,"o":20.712,"t":"2026-05-08T04:00:00Z","v":7463,"vw":20.67405},{"c":20.7059,"h":20.9,"l":20.65,"n":66,"o":20.9,"t":"2026-05-11T04:00:00Z","v":3196,"vw":20.733282},{"c":20.4152,"h":20.435,"l":20.38,"n":66,"o":20.43,"t":"2026-05-12T04:00:00Z","v":1476,"vw":20.413772},{"c":21.5,"h":21.6199,"l":20.75,"n":165,"o":20.75,"t":"2026-05-13T04:00:00Z","v":27544,"vw":21.545297},{"c":20.6159,"h":21.5,"l":20.55,"n":151,"o":21.5,"t":"2026-05-14T04:00:00Z","v":6446,"vw":20.685196},{"c":19.9761,"h":20.07,"l":19.9761,"n":158,"o":20.04,"t":"2026-05-15T04:00:00Z","v":16152,"vw":20.044218},{"c":19.9489,"h":20,"l":19.9101,"n":63,"o":20,"t":"2026-05-18T04:00:00Z","v":1766,"vw":19.958408},{"c":20.23,"h":20.23,"l":20,"n":57,"o":20,"t":"2026-05-19T04:00:00Z","v":2824,"vw":20.152001},{"c":20.1866,"h":20.22,"l":19.9916,"n":55,"o":20.03,"t":"2026-05-20T04:00:00Z","v":8366,"vw":20.080334},{"c":19.862,"h":19.87,"l":19.4299,"n":151,"o":19.75,"t":"2026-05-21T04:00:00Z","v":9259,"vw":19.690572},{"c":19.607,"h":19.659,"l":19.512,"n":89,"o":19.515,"t":"2026-05-22T04:00:00Z","v":2938,"vw":19.593454},{"c":19.9361,"h":19.95,"l":19.65,"n":116,"o":19.65,"t":"2026-05-26T04:00:00Z","v":13613,"vw":19.833356},{"c":19.3334,"h":19.6,"l":19.28,"n":130,"o":19.48,"t":"2026-05-27T04:00:00Z","v":14603,"vw":19.327997},{"c":19.0261,"h":19.0261,"l":18.8178,"n":168,"o":19,"t":"2026-05-28T04:00:00Z","v":11188,"vw":18.915302},{"c":19,"h":19.09,"l":18.971,"n":94,"o":18.971,"t":"2026-05-29T04:00:00Z","v":7281,"vw":19.015167},{"c":19.335,"h":19.43,"l":19.2,"n":92,"o":19.2549,"t":"2026-06-01T04:00:00Z","v":10563,"vw":19.307031},{"c":20.1271,"h":20.36,"l":20.1271,"n":121,"o":20.2,"t":"2026-06-02T04:00:00Z","v":7422,"vw":20.240014},{"c":19.44,"h":19.8,"l":19.415,"n":61,"o":19.8,"t":"2026-06-03T04:00:00Z","v":3680,"vw":19.576231},{"c":19.3776,"h":19.54,"l":19.3,"n":56,"o":19.3,"t":"2026-06-04T04:00:00Z","v":2366,"vw":19.453297},{"c":18.8804,"h":19.25,"l":18.8804,"n":64,"o":19.25,"t":"2026-06-05T04:00:00Z","v":2421,"vw":19.052692},{"c":18.682,"h":18.89,"l":18.682,"n":87,"o":18.89,"t":"2026-06-08T04:00:00Z","v":8062,"vw":18.786827},{"c":18.7211,"h":18.85,"l":18.65,"n":67,"o":18.8,"t":"2026-06-09T04:00:00Z","v":4047,"vw":18.766747},{"c":18.8092,"h":18.86,"l":18.781,"n":53,"o":18.86,"t":"2026-06-10T04:00:00Z","v":4224,"vw":18.813243},{"c":18.733,"h":18.733,"l":18.32,"n":67,"o":18.32,"t":"2026-06-11T04:00:00Z","v":3430,"vw":18.554373},{"c":18.7292,"h":18.735,"l":18.62,"n":70,"o":18.62,"t":"2026-06-12T04:00:00Z","v":4623,"vw":18.695536},{"c":18.76,"h":19,"l":18.76,"n":64,"o":18.9,"t":"2026-06-15T04:00:00Z","v":10546,"vw":18.922365},{"c":18.24,"h":18.33,"l":18.1701,"n":99,"o":18.3,"t":"2026-06-16T04:00:00Z","v":13949,"vw":18.211732},{"c":17.8877,"h":18.25,"l":17.8877,"n":113,"o":18.25,"t":"2026-06-17T04:00:00Z","v":10259,"vw":18.162772},{"c":17.7707,"h":17.85,"l":17.68,"n":95,"o":17.85,"t":"2026-06-18T04:00:00Z","v":6309,"vw":17.726554},{"c":17.53,"h":17.6,"l":17.36,"n":99,"o":17.5,"t":"2026-06-22T04:00:00Z","v":15936,"vw":17.458222},{"c":17.0643,"h":17.13,"l":16.99,"n":94,"o":17.11,"t":"2026-06-23T04:00:00Z","v":5728,"vw":17.077017},{"c":16.8899,"h":17.01,"l":16.8899,"n":65,"o":17.01,"t":"2026-06-24T04:00:00Z","v":3568,"vw":16.998802},{"c":16.416,"h":16.525,"l":16.416,"n":106,"o":16.5,"t":"2026-06-25T04:00:00Z","v":8840,"vw":16.449318},{"c":16.59,"h":16.61,"l":16.28,"n":81,"o":16.28,"t":"2026-06-26T04:00:00Z","v":6863,"vw":16.513071},{"c":16.8803,"h":16.9001,"l":16.86,"n":102,"o":16.9,"t":"2026-06-29T04:00:00Z","v":3699,"vw":16.889138},{"c":16.9784,"h":17.03,"l":16.84,"n":90,"o":16.98,"t":"2026-06-30T04:00:00Z","v":9057,"vw":16.938316},{"c":17.452,"h":17.6499,"l":17.452,"n":85,"o":17.57,"t":"2026-07-01T04:00:00Z","v":8640,"vw":17.560683},{"c":17.55,"h":17.66,"l":17.5016,"n":75,"o":17.66,"t":"2026-07-02T04:00:00Z","v":3002,"vw":17.530997},{"c":18.085,"h":18.24,"l":18.085,"n":78,"o":18.14,"t":"2026-07-06T04:00:00Z","v":4044,"vw":18.141476},{"c":18.27,"h":18.4,"l":18.2,"n":80,"o":18.4,"t":"2026-07-07T04:00:00Z","v":7798,"vw":18.292135},{"c":19.0271,"h":19.1099,"l":18.93,"n":100,"o":18.9886,"t":"2026-07-08T04:00:00Z","v":2957,"vw":19.013629},{"c":18.9901,"h":19.02,"l":18.91,"n":79,"o":18.95,"t":"2026-07-09T04:00:00Z","v":7964,"vw":18.993159},{"c":19.0298,"h":19.18,"l":19.0298,"n":53,"o":19.09,"t":"2026-07-10T04:00:00Z","v":1877,"vw":19.086945},{"c":18.9,"h":19.0101,"l":18.87,"n":69,"o":19.01,"t":"2026-07-13T04:00:00Z","v":6046,"vw":18.935635},{"c":19.0141,"h":19.09,"l":19.0141,"n":65,"o":19.066,"t":"2026-07-14T04:00:00Z","v":1764,"vw":19.063669},{"c":19.5532,"h":19.65,"l":19.2,"n":105,"o":19.2,"t":"2026-07-15T04:00:00Z","v":9093,"vw":19.349854},{"c":19.9575,"h":20.05,"l":19.9,"n":132,"o":19.9,"t":"2026-07-16T04:00:00Z","v":23448,"vw":20.008659},{"c":19.5577,"h":19.56,"l":19.48,"n":69,"o":19.49,"t":"2026-07-17T04:00:00Z","v":2577,"vw":19.505341},{"c":20.0881,"h":20.22,"l":19.85,"n":74,"o":19.85,"t":"2026-07-20T04:00:00Z","v":7855,"vw":20.158645},{"c":19.6743,"h":19.7205,"l":19.65,"n":65,"o":19.71,"t":"2026-07-21T04:00:00Z","v":4832,"vw":19.70608},{"c":19.1217,"h":19.17,"l":19.11,"n":54,"o":19.17,"t":"2026-07-22T04:00:00Z","v":2543,"vw":19.131504},{"c":19.0944,"h":19.225,"l":19.011,"n":69,"o":19.225,"t":"2026-07-23T04:00:00Z","v":8845,"vw":19.174361},{"c":19.0665,"h":19.0665,"l":19.05,"n":39,"o":19.05,"t":"2026-07-24T04:00:00Z","v":502,"vw":19.05},{"c":19.7617,"h":19.7617,"l":19.45,"n":59,"o":19.45,"t":"2026-07-27T04:00:00Z","v":1695,"vw":19.575966},{"c":20.0864,"h":20.13,"l":19.94,"n":101,"o":19.94,"t":"2026-07-28T04:00:00Z","v":9444,"vw":20.065375},{"c":20.74,"h":20.8301,"l":20.45,"n":115,"o":20.47,"t":"2026-07-29T04:00:00Z","v":13248,"vw":20.623118},{"c":20.68,"h":20.68,"l":20.5,"n":66,"o":20.52,"t":"2026-07-30T04:00:00Z","v":3575,"vw":20.583083},{"c":20.67,"h":20.83,"l":20.4684,"n":41,"o":20.83,"t":"2026-07-31T04:00:00Z","v":3781,"vw":20.643427},{"c":20.87,"h":21,"l":20.81,"n":72,"o":21,"t":"2026-08-03T04:00:00Z","v":4319,"vw":20.872747},{"c":20.87,"h":20.88,"l":20.62,"n":75,"o":20.71,"t":"2026-08-04T04:00:00Z","v":7698,"vw":20.807717},{"c":20.6297,"h":20.84,"l":20.61,"n":73,"o":20.84,"t":"2026-08-05T04:00:00Z","v":7676,"vw":20.694891},{"c":20.4311,"h":20.4311,"l":20.34,"n":54,"o":20.42,"t":"2026-08-06T04:00:00Z","v":1384,"vw":20.387151},{"c":20.67,"h":20.67,"l":20.62,"n":38,"o":20.62,"t":"2026-08-07T04:00:00Z","v":2101,"vw":20.643271},{"c":20.9751,"h":20.9751,"l":20.66,"n":64,"o":20.7164,"t":"2026-08-10T04:00:00Z","v":3434,"vw":20.792991},{"c":20.298,"h":20.71,"l":20.298,"n":98,"o":20.71,"t":"2026-08-11T04:00:00Z","v":3865,"vw":20.497191},{"c":19.8721,"h":19.915,"l":19.827,"n":84,"o":19.91,"t":"2026-08-12T04:00:00Z","v":7298,"vw":19.856649},{"c":19.3942,"h":19.65,"l":19.33,"n":102,"o":19.65,"t":"2026-08-13T04:00:00Z","v":5730,"vw":19.423283},{"c":19.5348,"h":19.5499,"l":19.45,"n":49,"o":19.5499,"t":"2026-08-14T04:00:00Z","v":2716,"vw":19.489196},{"c":19.67,"h":19.84,"l":19.61,"n":66,"o":19.84,"t":"2026-08-17T04:00:00Z","v":2608,"vw":19.657},{"c":19.605,"h":19.6501,"l":19.49,"n":44,"o":19.65,"t":"2026-08-18T04:00:00Z","v":1432,"vw":19.565196},{"c":20.3,"h":20.3,"l":20,"n":72,"o":20,"t":"2026-08-19T04:00:00Z","v":5535,"vw":20.180686},{"c":20.0299,"h":20.03,"l":19.762,"n":60,"o":19.87,"t":"2026-08-20T04:00:00Z","v":2693,"vw":19.874079},{"c":20.0168,"h":20.18,"l":19.9701,"n":76,"o":20.18,"t":"2026-08-21T04:00:00Z","v":6490,"vw":20.025688},{"c":19.6172,"h":19.83,"l":19.6001,"n":75,"o":19.81,"t":"2026-08-24T04:00:00Z","v":4768,"vw":19.654149},{"c":19.6449,"h":19.6449,"l":19.55,"n":41,"o":19.55,"t":"2026-08-25T04:00:00Z","v":1132,"vw":19.575827},{"c":19.4771,"h":19.57,"l":19.4707,"n":28,"o":19.57,"t":"2026-08-26T04:00:00Z","v":450,"vw":19.494513},{"c":19.1641,"h":19.1641,"l":19.08,"n":79,"o":19.1,"t":"2026-08-27T04:00:00Z","v":11146,"vw":19.081038},{"c":19.37,"h":19.4257,"l":19.3301,"n":59,"o":19.42,"t":"2026-08-28T04:00:00Z","v":7128,"vw":19.403344},{"c":19.0394,"h":19.3,"l":19.031,"n":91,"o":19.3,"t":"2026-08-31T04:00:00Z","v":17578,"vw":19.064281},{"c":18.85,"h":18.93,"l":18.805,"n":120,"o":18.805,"t":"2026-09-01T04:00:00Z","v":29648,"vw":18.897309},{"c":18.9166,"h":19.12,"l":18.9166,"n":44,"o":19.12,"t":"2026-09-02T04:00:00Z","v":7848,"vw":18.964889},{"c":18.7959,"h":18.8,"l":18.79,"n":56,"o":18.79,"t":"2026-09-03T04:00:00Z","v":2307,"vw":18.795801},{"c":19.0647,"h":19.0647,"l":19,"n":32,"o":19,"t":"2026-09-04T04:00:00Z","v":1841,"vw":19.026547},{"c":18.6477,"h":18.72,"l":18.61,"n":71,"o":18.72,"t":"2026-09-08T04:00:00Z","v":2232,"vw":18.668388},{"c":18.12,"h":18.19,"l":18.12,"n":105,"o":18.17,"t":"2026-09-09T04:00:00Z","v":18352,"vw":18.169397},{"c":17.825,"h":17.9,"l":17.8,"n":101,"o":17.9,"t":"2026-09-10T04:00:00Z","v":6407,"vw":17.834207},{"c":17.9809,"h":18.12,"l":17.9809,"n":72,"o":18.12,"t":"2026-09-11T04:00:00Z","v":8714,"vw":18.027169},{"c":18.2705,"h":18.36,"l":18.18,"n":70,"o":18.18,"t":"2026-09-14T04:00:00Z","v":4190,"vw":18.314519},{"c":18.1241,"h":18.195,"l":18.1241,"n":50,"o":18.18,"t":"2026-09-15T04:00:00Z","v":4678,"vw":18.156956},{"c":17.8696,"h":17.94,"l":17.84,"n":57,"o":17.94,"t":"2026-09-16T04:00:00Z","v":2739,"vw":17.878669},{"c":17.912,"h":17.912,"l":17.891,"n":52,"o":17.9,"t":"2026-09-17T04:00:00Z","v":1083,"vw":17.894388},{"c":18.0688,"h":18.0999,"l":18.0688,"n":29,"o":18.0917,"t":"2026-09-18T04:00:00Z","v":1352,"vw":18.097142},{"c":18.5054,"h":18.53,"l":18.31,"n":91,"o":18.315,"t":"2026-09-21T04:00:00Z","v":29943,"vw":18.490789},{"c":18.5961,"h":18.76,"l":18.511,"n":111,"o":18.737,"t":"2026-09-22T04:00:00Z","v":30847,"vw":18.645773},{"c":18.089,"h":18.28,"l":18.089,"n":47,"o":18.28,"t":"2026-09-23T04:00:00Z","v":2628,"vw":18.247497},{"c":18.009,"h":18.09,"l":17.99,"n":57,"o":18.09,"t":"2026-09-24T04:00:00Z","v":1309,"vw":18.07726},{"c":17.8349,"h":17.8551,"l":17.7984,"n":45,"o":17.7984,"t":"2026-09-25T04:00:00Z","v":885,"vw":17.829984},{"c":17.955,"h":18,"l":17.85,"n":78,"o":17.89,"t":"2026-09-28T04:00:00Z","v":20948,"vw":17.935358},{"c":17.5759,"h":17.5759,"l":17.55,"n":50,"o":17.55,"t":"2026-09-29T04:00:00Z","v":980,"vw":17.557802},{"c":17.6201,"h":17.74,"l":17.62,"n":50,"o":17.74,"t":"2026-09-30T04:00:00Z","v":6825,"vw":17.655079},{"c":17.5576,"h":17.5999,"l":17.5576,"n":46,"o":17.5999,"t":"2026-10-01T04:00:00Z","v":242,"vw":17.5999},{"c":17.1435,"h":17.27,"l":17.111,"n":112,"o":17.27,"t":"2026-10-02T04:00:00Z","v":9549,"vw":17.172281},{"c":17.5784,"h":17.61,"l":17.4,"n":90,"o":17.4,"t":"2026-10-05T04:00:00Z","v":8810,"vw":17.519716},{"c":17.535,"h":17.535,"l":17.38,"n":51,"o":17.44,"t":"2026-10-06T04:00:00Z","v":2381,"vw":17.430884},{"c":17.3543,"h":17.3543,"l":17.3,"n":32,"o":17.3,"t":"2026-10-07T04:00:00Z","v":403,"vw":17.312379},{"c":17.2075,"h":17.21,"l":17.13,"n":61,"o":17.21,"t":"2026-10-08T04:00:00Z","v":1978,"vw":17.168445},{"c":18.0532,"h":18.0849,"l":17.97,"n":102,"o":18.07,"t":"2026-10-09T04:00:00Z","v":16384,"vw":18.043173},{"c":17.7856,"h":17.7856,"l":17.7856,"n":29,"o":17.7856,"t":"2026-10-12T04:00:00Z","v":64,"vw":17.7856},{"c":17.8443,"h":17.9499,"l":17.811,"n":45,"o":17.9499,"t":"2026-10-13T04:00:00Z","v":2753,"vw":17.871835},{"c":17.9643,"h":18.07,"l":17.88,"n":42,"o":18.07,"t":"2026-10-14T04:00:00Z","v":4583,"vw":18.01421},{"c":18.2784,"h":18.2784,"l":18.17,"n":103,"o":18.2,"t":"2026-10-15T04:00:00Z","v":17930,"vw":18.212746},{"c":18.009,"h":18.22,"l":18.009,"n":42,"o":18.21,"t":"2026-10-16T04:00:00Z","v":5801,"vw":18.155298},{"c":17.9079,"h":18.02,"l":17.8822,"n":53,"o":17.99,"t":"2026-10-19T04:00:00Z","v":1899,"vw":17.976658},{"c":18.0855,"h":18.0855,"l":18,"n":25,"o":18,"t":"2026-10-20T04:00:00Z","v":1492,"vw":18.048571},{"c":17.5517,"h":17.78,"l":17.45,"n":80,"o":17.78,"t":"2026-10-21T04:00:00Z","v":11403,"vw":17.54144},{"c":17.1,"h":17.17,"l":16.945,"n":19,"o":16.945,"t":"2026-10-22T04:00:00Z","v":1836,"vw":17.091012}],"volatilityBars":[{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-06-22T13:30:00Z","v":418,"vw":17.5},{"c":17.492,"h":17.492,"l":17.492,"n":1,"o":17.492,"t":"2026-06-22T13:45:00Z","v":102,"vw":17.492},{"c":17.48,"h":17.49,"l":17.48,"n":3,"o":17.49,"t":"2026-06-22T14:00:00Z","v":572,"vw":17.485535},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-06-22T14:30:00Z","v":400,"vw":17.36},{"c":17.39,"h":17.47,"l":17.39,"n":20,"o":17.44,"t":"2026-06-22T14:45:00Z","v":11591,"vw":17.446929},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-06-22T15:45:00Z","v":190,"vw":17.6},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-06-22T16:30:00Z","v":109,"vw":17.52},{"c":17.512,"h":17.512,"l":17.512,"n":1,"o":17.512,"t":"2026-06-22T16:45:00Z","v":1000,"vw":17.512},{"c":17.53,"h":17.535,"l":17.53,"n":2,"o":17.535,"t":"2026-06-22T19:30:00Z","v":450,"vw":17.532778},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-06-22T19:45:00Z","v":390,"vw":17.53},{"c":17.11,"h":17.13,"l":17.11,"n":11,"o":17.11,"t":"2026-06-23T13:30:00Z","v":1337,"vw":17.113687},{"c":17.1199,"h":17.1199,"l":17.09,"n":3,"o":17.09,"t":"2026-06-23T13:45:00Z","v":1298,"vw":17.099168},{"c":17.09,"h":17.11,"l":17.09,"n":3,"o":17.11,"t":"2026-06-23T14:00:00Z","v":300,"vw":17.103333},{"c":17.0701,"h":17.0701,"l":17.0701,"n":5,"o":17.0701,"t":"2026-06-23T14:45:00Z","v":440,"vw":17.0701},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-06-23T15:00:00Z","v":234,"vw":17.07},{"c":16.99,"h":17.008,"l":16.99,"n":2,"o":17.008,"t":"2026-06-23T15:45:00Z","v":949,"vw":16.996809},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-06-23T18:30:00Z","v":146,"vw":17.06},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-06-24T15:00:00Z","v":2277,"vw":17.01},{"c":17.01,"h":17.01,"l":17.01,"n":4,"o":17.01,"t":"2026-06-24T15:15:00Z","v":231,"vw":17.01},{"c":16.972,"h":16.972,"l":16.972,"n":3,"o":16.972,"t":"2026-06-24T15:45:00Z","v":307,"vw":16.972},{"c":16.93,"h":16.93,"l":16.93,"n":4,"o":16.93,"t":"2026-06-24T18:00:00Z","v":278,"vw":16.93},{"c":16.4902,"h":16.5,"l":16.4902,"n":3,"o":16.5,"t":"2026-06-25T14:30:00Z","v":212,"vw":16.4951},{"c":16.495,"h":16.495,"l":16.495,"n":1,"o":16.495,"t":"2026-06-25T15:30:00Z","v":200,"vw":16.495},{"c":16.525,"h":16.525,"l":16.525,"n":1,"o":16.525,"t":"2026-06-25T16:15:00Z","v":155,"vw":16.525},{"c":16.4401,"h":16.45,"l":16.44,"n":5,"o":16.45,"t":"2026-06-25T16:45:00Z","v":6000,"vw":16.441708},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-06-25T17:30:00Z","v":103,"vw":16.44},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-06-25T17:45:00Z","v":1028,"vw":16.48},{"c":16.4201,"h":16.4201,"l":16.42,"n":4,"o":16.42,"t":"2026-06-25T18:15:00Z","v":500,"vw":16.42005},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-06-26T13:30:00Z","v":162,"vw":16.28},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-06-26T14:00:00Z","v":200,"vw":16.39},{"c":16.46,"h":16.46,"l":16.4301,"n":4,"o":16.4301,"t":"2026-06-26T14:30:00Z","v":2183,"vw":16.43147},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-06-26T14:45:00Z","v":100,"vw":16.5},{"c":16.54,"h":16.54,"l":16.54,"n":5,"o":16.54,"t":"2026-06-26T15:15:00Z","v":137,"vw":16.54},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-06-26T16:00:00Z","v":500,"vw":16.61},{"c":16.605,"h":16.605,"l":16.605,"n":1,"o":16.605,"t":"2026-06-26T16:30:00Z","v":111,"vw":16.605},{"c":16.6011,"h":16.6011,"l":16.601,"n":3,"o":16.601,"t":"2026-06-26T16:45:00Z","v":450,"vw":16.60105},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-06-26T17:15:00Z","v":454,"vw":16.6},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-06-26T19:30:00Z","v":1087,"vw":16.55},{"c":16.59,"h":16.59,"l":16.56,"n":6,"o":16.57,"t":"2026-06-26T19:45:00Z","v":1090,"vw":16.5725},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-06-29T14:15:00Z","v":346,"vw":16.9},{"c":16.9,"h":16.9001,"l":16.9,"n":8,"o":16.9001,"t":"2026-06-29T15:00:00Z","v":1105,"vw":16.900068},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-06-29T16:15:00Z","v":396,"vw":16.86},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-06-29T17:15:00Z","v":1000,"vw":16.89},{"c":16.875,"h":16.875,"l":16.875,"n":2,"o":16.875,"t":"2026-06-29T19:15:00Z","v":303,"vw":16.875},{"c":16.84,"h":16.98,"l":16.84,"n":24,"o":16.98,"t":"2026-06-30T13:30:00Z","v":5073,"vw":16.895571},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-06-30T14:00:00Z","v":220,"vw":16.99},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-06-30T15:30:00Z","v":200,"vw":16.98},{"c":16.98,"h":16.98,"l":16.97,"n":3,"o":16.97,"t":"2026-06-30T16:00:00Z","v":500,"vw":16.975},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-06-30T16:15:00Z","v":100,"vw":17},{"c":17,"h":17,"l":17,"n":3,"o":17,"t":"2026-06-30T16:45:00Z","v":400,"vw":17},{"c":17.015,"h":17.015,"l":17.015,"n":1,"o":17.015,"t":"2026-06-30T17:00:00Z","v":181,"vw":17.015},{"c":16.99,"h":16.9901,"l":16.99,"n":6,"o":16.9901,"t":"2026-06-30T18:00:00Z","v":873,"vw":16.99005},{"c":17.02,"h":17.03,"l":17.02,"n":5,"o":17.02,"t":"2026-06-30T18:45:00Z","v":600,"vw":17.026617},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-06-30T19:15:00Z","v":100,"vw":17.02},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-06-30T19:30:00Z","v":500,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-07-01T13:00:00Z","v":100,"vw":17},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-07-01T14:30:00Z","v":944,"vw":17.57},{"c":17.525,"h":17.525,"l":17.5,"n":2,"o":17.5,"t":"2026-07-01T15:00:00Z","v":1300,"vw":17.505769},{"c":17.6499,"h":17.6499,"l":17.6499,"n":1,"o":17.6499,"t":"2026-07-01T16:00:00Z","v":226,"vw":17.6499},{"c":17.64,"h":17.64,"l":17.64,"n":16,"o":17.64,"t":"2026-07-01T16:15:00Z","v":799,"vw":17.64},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-07-01T17:00:00Z","v":100,"vw":17.62},{"c":17.59,"h":17.59,"l":17.56,"n":7,"o":17.56,"t":"2026-07-01T19:00:00Z","v":4454,"vw":17.561378},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-07-02T13:30:00Z","v":100,"vw":17.66},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-07-02T15:30:00Z","v":100,"vw":17.55},{"c":17.5016,"h":17.5016,"l":17.5016,"n":2,"o":17.5016,"t":"2026-07-02T15:45:00Z","v":1039,"vw":17.5016},{"c":17.55,"h":17.55,"l":17.54,"n":9,"o":17.54,"t":"2026-07-02T19:45:00Z","v":1192,"vw":17.54469},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-07-06T11:00:00Z","v":100,"vw":17.74},{"c":18.24,"h":18.24,"l":18.14,"n":17,"o":18.14,"t":"2026-07-06T13:30:00Z","v":1454,"vw":18.171298},{"c":18.09,"h":18.09,"l":18.0899,"n":3,"o":18.09,"t":"2026-07-06T13:45:00Z","v":660,"vw":18.089958},{"c":18.18,"h":18.18,"l":18.155,"n":2,"o":18.155,"t":"2026-07-06T16:00:00Z","v":400,"vw":18.16125},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-07-06T17:00:00Z","v":200,"vw":18.16},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-07-06T18:00:00Z","v":100,"vw":18.14},{"c":18.0901,"h":18.0901,"l":18.0901,"n":1,"o":18.0901,"t":"2026-07-06T18:15:00Z","v":200,"vw":18.0901},{"c":18.1236,"h":18.1236,"l":18.1236,"n":1,"o":18.1236,"t":"2026-07-06T18:45:00Z","v":350,"vw":18.1236},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-07-07T13:30:00Z","v":100,"vw":18.4},{"c":18.38,"h":18.38,"l":18.38,"n":2,"o":18.38,"t":"2026-07-07T13:45:00Z","v":525,"vw":18.38},{"c":18.35,"h":18.3619,"l":18.35,"n":3,"o":18.3619,"t":"2026-07-07T14:00:00Z","v":228,"vw":18.355242},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-07-07T14:30:00Z","v":102,"vw":18.34},{"c":18.35,"h":18.3545,"l":18.35,"n":2,"o":18.3545,"t":"2026-07-07T14:45:00Z","v":1100,"vw":18.350409},{"c":18.2101,"h":18.26,"l":18.21,"n":8,"o":18.26,"t":"2026-07-07T15:30:00Z","v":903,"vw":18.223914},{"c":18.2135,"h":18.2135,"l":18.2,"n":2,"o":18.2,"t":"2026-07-07T16:15:00Z","v":258,"vw":18.20675},{"c":18.255,"h":18.255,"l":18.255,"n":2,"o":18.255,"t":"2026-07-07T17:00:00Z","v":500,"vw":18.255},{"c":18.3061,"h":18.3061,"l":18.3061,"n":1,"o":18.3061,"t":"2026-07-07T17:45:00Z","v":1375,"vw":18.3061},{"c":18.3114,"h":18.3114,"l":18.305,"n":5,"o":18.31,"t":"2026-07-07T18:00:00Z","v":780,"vw":18.308951},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-07-07T18:45:00Z","v":100,"vw":18.27},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-07-07T19:30:00Z","v":1000,"vw":18.23},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-07-07T19:45:00Z","v":300,"vw":18.27},{"c":18.77,"h":18.77,"l":18.63,"n":2,"o":18.63,"t":"2026-07-08T11:00:00Z","v":248,"vw":18.712419},{"c":18.93,"h":18.99,"l":18.93,"n":3,"o":18.9886,"t":"2026-07-08T13:30:00Z","v":600,"vw":18.9693},{"c":18.98,"h":18.98,"l":18.97,"n":6,"o":18.97,"t":"2026-07-08T15:30:00Z","v":423,"vw":18.973659},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-07-08T17:15:00Z","v":144,"vw":19.04},{"c":19.055,"h":19.055,"l":19.055,"n":1,"o":19.055,"t":"2026-07-08T17:30:00Z","v":160,"vw":19.055},{"c":19.1099,"h":19.1099,"l":19.09,"n":2,"o":19.09,"t":"2026-07-08T18:45:00Z","v":360,"vw":19.104096},{"c":18.91,"h":18.95,"l":18.91,"n":5,"o":18.95,"t":"2026-07-09T13:30:00Z","v":703,"vw":18.930434},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-07-09T13:45:00Z","v":100,"vw":18.98},{"c":18.96,"h":18.96,"l":18.9501,"n":2,"o":18.9501,"t":"2026-07-09T14:30:00Z","v":500,"vw":18.95406},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-07-09T14:45:00Z","v":210,"vw":18.97},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-07-09T15:45:00Z","v":1300,"vw":18.99},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-07-09T16:15:00Z","v":100,"vw":19.01},{"c":18.975,"h":18.975,"l":18.975,"n":1,"o":18.975,"t":"2026-07-09T16:30:00Z","v":271,"vw":18.975},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-07-09T17:00:00Z","v":100,"vw":18.98},{"c":19.0199,"h":19.02,"l":19.0199,"n":3,"o":19.02,"t":"2026-07-09T18:00:00Z","v":255,"vw":19.01995},{"c":19.02,"h":19.02,"l":19,"n":3,"o":19,"t":"2026-07-09T18:15:00Z","v":2700,"vw":19.018519},{"c":19.02,"h":19.02,"l":18.96,"n":5,"o":18.99,"t":"2026-07-09T19:00:00Z","v":802,"vw":19.00495},{"c":18.9701,"h":18.9701,"l":18.9701,"n":2,"o":18.9701,"t":"2026-07-09T19:30:00Z","v":253,"vw":18.9701},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-07-09T20:45:00Z","v":255,"vw":19.35},{"c":19.13,"h":19.13,"l":19.09,"n":5,"o":19.09,"t":"2026-07-10T14:30:00Z","v":337,"vw":19.108265},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-07-10T14:45:00Z","v":200,"vw":19.18},{"c":19.0998,"h":19.0998,"l":19.0998,"n":1,"o":19.0998,"t":"2026-07-10T15:15:00Z","v":100,"vw":19.0998},{"c":19.0576,"h":19.06,"l":19.0576,"n":3,"o":19.06,"t":"2026-07-10T15:45:00Z","v":500,"vw":19.05952},{"c":19.061,"h":19.061,"l":19.061,"n":2,"o":19.061,"t":"2026-07-10T16:45:00Z","v":201,"vw":19.061},{"c":19.0303,"h":19.0303,"l":19.0303,"n":1,"o":19.0303,"t":"2026-07-10T18:15:00Z","v":100,"vw":19.0303},{"c":19.0101,"h":19.0101,"l":19.01,"n":6,"o":19.01,"t":"2026-07-13T14:00:00Z","v":510,"vw":19.01005},{"c":18.985,"h":19.01,"l":18.985,"n":4,"o":19.01,"t":"2026-07-13T14:15:00Z","v":394,"vw":18.99141},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-07-13T14:45:00Z","v":700,"vw":18.98},{"c":18.95,"h":18.95,"l":18.9139,"n":3,"o":18.93,"t":"2026-07-13T18:15:00Z","v":2255,"vw":18.921069},{"c":18.9201,"h":18.9201,"l":18.92,"n":2,"o":18.92,"t":"2026-07-13T19:00:00Z","v":1200,"vw":18.920083},{"c":18.9,"h":18.9,"l":18.87,"n":4,"o":18.87,"t":"2026-07-13T19:45:00Z","v":478,"vw":18.877194},{"c":19.066,"h":19.066,"l":19.066,"n":1,"o":19.066,"t":"2026-07-14T14:00:00Z","v":150,"vw":19.066},{"c":19.09,"h":19.09,"l":19.09,"n":1,"o":19.09,"t":"2026-07-14T14:45:00Z","v":240,"vw":19.09},{"c":19.0601,"h":19.0601,"l":19.06,"n":13,"o":19.06,"t":"2026-07-14T15:00:00Z","v":861,"vw":19.06005},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-07-14T15:15:00Z","v":100,"vw":19.08},{"c":19.0299,"h":19.0299,"l":19.0299,"n":1,"o":19.0299,"t":"2026-07-14T18:00:00Z","v":100,"vw":19.0299},{"c":19.043,"h":19.043,"l":19.043,"n":1,"o":19.043,"t":"2026-07-14T19:45:00Z","v":100,"vw":19.043},{"c":19.42,"h":19.42,"l":19.2,"n":15,"o":19.2,"t":"2026-07-15T13:30:00Z","v":5633,"vw":19.238455},{"c":19.65,"h":19.65,"l":19.62,"n":4,"o":19.62,"t":"2026-07-15T14:45:00Z","v":359,"vw":19.64},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-07-15T16:45:00Z","v":100,"vw":19.62},{"c":19.596,"h":19.596,"l":19.59,"n":16,"o":19.59,"t":"2026-07-15T18:15:00Z","v":1814,"vw":19.590732},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-07-16T11:00:00Z","v":168,"vw":19.71},{"c":20,"h":20.05,"l":19.9,"n":11,"o":19.9,"t":"2026-07-16T13:30:00Z","v":2289,"vw":19.977812},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-07-16T13:45:00Z","v":100,"vw":20},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-07-16T14:00:00Z","v":188,"vw":20.04},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-07-16T14:45:00Z","v":101,"vw":20.03},{"c":20,"h":20,"l":20,"n":20,"o":20,"t":"2026-07-16T15:30:00Z","v":5488,"vw":20},{"c":20.025,"h":20.025,"l":19.98,"n":20,"o":19.98,"t":"2026-07-16T17:00:00Z","v":13050,"vw":20.017132},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-07-16T17:45:00Z","v":100,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-07-16T18:00:00Z","v":100,"vw":20},{"c":20.02,"h":20.02,"l":20.01,"n":2,"o":20.01,"t":"2026-07-16T18:45:00Z","v":613,"vw":20.011631},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-07-16T19:15:00Z","v":106,"vw":20},{"c":19.4894,"h":19.49,"l":19.4894,"n":3,"o":19.49,"t":"2026-07-17T13:45:00Z","v":250,"vw":19.4897},{"c":19.505,"h":19.505,"l":19.505,"n":1,"o":19.505,"t":"2026-07-17T14:00:00Z","v":800,"vw":19.505},{"c":19.505,"h":19.505,"l":19.48,"n":4,"o":19.48,"t":"2026-07-17T15:30:00Z","v":301,"vw":19.488333},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-07-17T18:00:00Z","v":100,"vw":19.56},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-07-17T19:15:00Z","v":653,"vw":19.51},{"c":19.85,"h":19.85,"l":19.85,"n":7,"o":19.85,"t":"2026-07-20T13:30:00Z","v":154,"vw":19.85},{"c":19.985,"h":19.985,"l":19.985,"n":1,"o":19.985,"t":"2026-07-20T13:45:00Z","v":150,"vw":19.985},{"c":19.97,"h":19.97,"l":19.97,"n":5,"o":19.97,"t":"2026-07-20T15:00:00Z","v":219,"vw":19.97},{"c":20.115,"h":20.115,"l":20.115,"n":1,"o":20.115,"t":"2026-07-20T15:30:00Z","v":150,"vw":20.115},{"c":20.1701,"h":20.1701,"l":20.17,"n":2,"o":20.17,"t":"2026-07-20T16:00:00Z","v":2000,"vw":20.17005},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-07-20T16:30:00Z","v":200,"vw":20.19},{"c":20.1968,"h":20.1968,"l":20.1968,"n":1,"o":20.1968,"t":"2026-07-20T17:45:00Z","v":148,"vw":20.1968},{"c":20.21,"h":20.22,"l":20.21,"n":11,"o":20.21,"t":"2026-07-20T18:00:00Z","v":2476,"vw":20.218375},{"c":20.14,"h":20.17,"l":20.11,"n":4,"o":20.11,"t":"2026-07-20T18:30:00Z","v":1644,"vw":20.117123},{"c":20.1441,"h":20.1441,"l":20.1441,"n":1,"o":20.1441,"t":"2026-07-20T18:45:00Z","v":496,"vw":20.1441},{"c":19.7205,"h":19.7205,"l":19.71,"n":10,"o":19.71,"t":"2026-07-21T14:15:00Z","v":3206,"vw":19.7198},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-07-21T14:45:00Z","v":482,"vw":19.72},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-07-21T18:00:00Z","v":764,"vw":19.65},{"c":19.655,"h":19.655,"l":19.655,"n":1,"o":19.655,"t":"2026-07-21T19:00:00Z","v":100,"vw":19.655},{"c":19.17,"h":19.17,"l":19.17,"n":3,"o":19.17,"t":"2026-07-22T14:15:00Z","v":257,"vw":19.17},{"c":19.14,"h":19.14,"l":19.14,"n":2,"o":19.14,"t":"2026-07-22T16:15:00Z","v":150,"vw":19.14},{"c":19.146,"h":19.146,"l":19.146,"n":1,"o":19.146,"t":"2026-07-22T17:00:00Z","v":100,"vw":19.146},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-07-22T18:00:00Z","v":200,"vw":19.14},{"c":19.14,"h":19.14,"l":19.11,"n":7,"o":19.12,"t":"2026-07-22T19:45:00Z","v":1604,"vw":19.123089},{"c":19.225,"h":19.225,"l":19.225,"n":1,"o":19.225,"t":"2026-07-23T13:30:00Z","v":4000,"vw":19.225},{"c":19.1401,"h":19.143,"l":19.14,"n":5,"o":19.141,"t":"2026-07-23T13:45:00Z","v":3410,"vw":19.140968},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-07-23T14:00:00Z","v":100,"vw":19.18},{"c":19.1461,"h":19.1461,"l":19.1461,"n":1,"o":19.1461,"t":"2026-07-23T14:15:00Z","v":100,"vw":19.1461},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-07-23T14:30:00Z","v":200,"vw":19.13},{"c":19.011,"h":19.02,"l":19.011,"n":4,"o":19.02,"t":"2026-07-23T19:00:00Z","v":410,"vw":19.01325},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-07-23T19:45:00Z","v":100,"vw":19.04},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-07-24T14:45:00Z","v":200,"vw":19.05},{"c":19.51,"h":19.53,"l":19.45,"n":9,"o":19.45,"t":"2026-07-27T13:30:00Z","v":668,"vw":19.496275},{"c":19.66,"h":19.66,"l":19.58,"n":5,"o":19.58,"t":"2026-07-27T14:45:00Z","v":403,"vw":19.61},{"c":19.7199,"h":19.7199,"l":19.7199,"n":1,"o":19.7199,"t":"2026-07-27T18:45:00Z","v":168,"vw":19.7199},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-07-27T19:45:00Z","v":100,"vw":19.72},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-07-27T21:15:00Z","v":100,"vw":19.37},{"c":20.07,"h":20.07,"l":19.94,"n":8,"o":19.94,"t":"2026-07-28T14:00:00Z","v":2348,"vw":19.948644},{"c":20.04,"h":20.04,"l":20.04,"n":2,"o":20.04,"t":"2026-07-28T14:15:00Z","v":200,"vw":20.04},{"c":20.065,"h":20.065,"l":20.065,"n":1,"o":20.065,"t":"2026-07-28T14:30:00Z","v":100,"vw":20.065},{"c":20.072,"h":20.074,"l":20.072,"n":4,"o":20.074,"t":"2026-07-28T14:45:00Z","v":294,"vw":20.073},{"c":20.0499,"h":20.0499,"l":20.0499,"n":1,"o":20.0499,"t":"2026-07-28T15:15:00Z","v":400,"vw":20.0499},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-07-28T15:30:00Z","v":100,"vw":20.05},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-07-28T17:45:00Z","v":150,"vw":20.13},{"c":20.0963,"h":20.12,"l":20.0963,"n":14,"o":20.11,"t":"2026-07-28T18:45:00Z","v":5100,"vw":20.117658},{"c":20.58,"h":20.75,"l":20.45,"n":12,"o":20.47,"t":"2026-07-29T13:30:00Z","v":2146,"vw":20.556793},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-07-29T13:45:00Z","v":101,"vw":20.58},{"c":20.58,"h":20.58,"l":20.58,"n":3,"o":20.58,"t":"2026-07-29T14:00:00Z","v":158,"vw":20.58},{"c":20.535,"h":20.535,"l":20.535,"n":3,"o":20.535,"t":"2026-07-29T14:15:00Z","v":150,"vw":20.535},{"c":20.58,"h":20.5848,"l":20.54,"n":10,"o":20.54,"t":"2026-07-29T14:30:00Z","v":1410,"vw":20.568642},{"c":20.56,"h":20.56,"l":20.56,"n":2,"o":20.56,"t":"2026-07-29T15:15:00Z","v":124,"vw":20.56},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-07-29T16:00:00Z","v":100,"vw":20.6},{"c":20.5982,"h":20.5982,"l":20.5982,"n":1,"o":20.5982,"t":"2026-07-29T16:30:00Z","v":100,"vw":20.5982},{"c":20.615,"h":20.615,"l":20.615,"n":1,"o":20.615,"t":"2026-07-29T16:45:00Z","v":5750,"vw":20.615},{"c":20.81,"h":20.81,"l":20.73,"n":6,"o":20.73,"t":"2026-07-29T18:30:00Z","v":473,"vw":20.7675},{"c":20.8301,"h":20.8301,"l":20.83,"n":5,"o":20.83,"t":"2026-07-29T18:45:00Z","v":986,"vw":20.83005},{"c":20.6063,"h":20.6599,"l":20.6063,"n":5,"o":20.656,"t":"2026-07-29T19:45:00Z","v":600,"vw":20.635448},{"c":20.74,"h":20.74,"l":20.74,"n":3,"o":20.74,"t":"2026-07-29T20:00:00Z","v":503,"vw":20.74},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-07-30T14:15:00Z","v":900,"vw":20.52},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-07-30T15:00:00Z","v":200,"vw":20.5},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-07-30T15:45:00Z","v":128,"vw":20.6},{"c":20.6395,"h":20.6395,"l":20.6395,"n":1,"o":20.6395,"t":"2026-07-30T16:30:00Z","v":450,"vw":20.6395},{"c":20.5801,"h":20.5801,"l":20.58,"n":4,"o":20.58,"t":"2026-07-30T18:00:00Z","v":742,"vw":20.580032},{"c":20.68,"h":20.68,"l":20.68,"n":3,"o":20.68,"t":"2026-07-30T20:00:00Z","v":503,"vw":20.68},{"c":20.53,"h":20.83,"l":20.53,"n":6,"o":20.83,"t":"2026-07-31T13:30:00Z","v":1228,"vw":20.689049},{"c":20.4684,"h":20.4684,"l":20.4684,"n":1,"o":20.4684,"t":"2026-07-31T14:00:00Z","v":220,"vw":20.4684},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-07-31T18:00:00Z","v":150,"vw":20.65},{"c":20.6301,"h":20.6301,"l":20.63,"n":2,"o":20.63,"t":"2026-07-31T18:15:00Z","v":600,"vw":20.63005},{"c":20.63,"h":20.63,"l":20.63,"n":4,"o":20.63,"t":"2026-07-31T19:15:00Z","v":1241,"vw":20.63},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-07-31T20:00:00Z","v":248,"vw":20.67},{"c":20.865,"h":21,"l":20.865,"n":7,"o":21,"t":"2026-08-03T13:30:00Z","v":213,"vw":20.932836},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-08-03T14:00:00Z","v":100,"vw":20.81},{"c":20.9,"h":20.9,"l":20.83,"n":3,"o":20.83,"t":"2026-08-03T14:45:00Z","v":388,"vw":20.863747},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-08-03T15:00:00Z","v":100,"vw":20.86},{"c":20.87,"h":20.87,"l":20.87,"n":4,"o":20.87,"t":"2026-08-03T17:15:00Z","v":300,"vw":20.87},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-08-03T18:00:00Z","v":1437,"vw":20.87},{"c":20.875,"h":20.875,"l":20.875,"n":3,"o":20.875,"t":"2026-08-03T19:45:00Z","v":1438,"vw":20.875},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-08-04T10:45:00Z","v":100,"vw":20.87},{"c":20.68,"h":20.71,"l":20.68,"n":8,"o":20.71,"t":"2026-08-04T13:30:00Z","v":1053,"vw":20.697835},{"c":20.63,"h":20.63,"l":20.62,"n":2,"o":20.62,"t":"2026-08-04T13:45:00Z","v":500,"vw":20.624},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-08-04T14:45:00Z","v":100,"vw":20.74},{"c":20.7867,"h":20.7867,"l":20.7867,"n":1,"o":20.7867,"t":"2026-08-04T15:30:00Z","v":100,"vw":20.7867},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-08-04T16:15:00Z","v":1000,"vw":20.8},{"c":20.84,"h":20.85,"l":20.83,"n":5,"o":20.83,"t":"2026-08-04T16:45:00Z","v":800,"vw":20.846203},{"c":20.8705,"h":20.8705,"l":20.8705,"n":1,"o":20.8705,"t":"2026-08-04T18:00:00Z","v":100,"vw":20.8705},{"c":20.88,"h":20.88,"l":20.88,"n":6,"o":20.88,"t":"2026-08-04T18:15:00Z","v":1448,"vw":20.88},{"c":20.87,"h":20.87,"l":20.84,"n":7,"o":20.84,"t":"2026-08-04T19:45:00Z","v":2220,"vw":20.84361},{"c":20.84,"h":20.84,"l":20.84,"n":4,"o":20.84,"t":"2026-08-05T13:30:00Z","v":422,"vw":20.84},{"c":20.745,"h":20.745,"l":20.7,"n":10,"o":20.735,"t":"2026-08-05T14:00:00Z","v":2766,"vw":20.739137},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-08-05T14:15:00Z","v":100,"vw":20.75},{"c":20.7262,"h":20.7262,"l":20.7262,"n":1,"o":20.7262,"t":"2026-08-05T14:30:00Z","v":200,"vw":20.7262},{"c":20.72,"h":20.73,"l":20.72,"n":10,"o":20.73,"t":"2026-08-05T15:00:00Z","v":700,"vw":20.72503},{"c":20.68,"h":20.68,"l":20.68,"n":1,"o":20.68,"t":"2026-08-05T15:15:00Z","v":100,"vw":20.68},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-08-05T15:45:00Z","v":100,"vw":20.65},{"c":20.61,"h":20.646,"l":20.61,"n":6,"o":20.63,"t":"2026-08-05T19:45:00Z","v":3188,"vw":20.632359},{"c":20.42,"h":20.42,"l":20.42,"n":6,"o":20.42,"t":"2026-08-06T13:30:00Z","v":382,"vw":20.42},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-08-06T14:30:00Z","v":100,"vw":20.34},{"c":20.3805,"h":20.3805,"l":20.3805,"n":1,"o":20.3805,"t":"2026-08-06T15:00:00Z","v":100,"vw":20.3805},{"c":20.3836,"h":20.3851,"l":20.3836,"n":4,"o":20.385,"t":"2026-08-06T15:15:00Z","v":456,"vw":20.384543},{"c":20.64,"h":20.64,"l":20.62,"n":6,"o":20.62,"t":"2026-08-07T13:30:00Z","v":1408,"vw":20.637088},{"c":20.67,"h":20.67,"l":20.65,"n":5,"o":20.65,"t":"2026-08-07T19:45:00Z","v":510,"vw":20.6616},{"c":20.66,"h":20.7164,"l":20.66,"n":7,"o":20.7164,"t":"2026-08-10T13:45:00Z","v":1217,"vw":20.69322},{"c":20.75,"h":20.75,"l":20.75,"n":4,"o":20.75,"t":"2026-08-10T14:15:00Z","v":296,"vw":20.75},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-08-10T14:30:00Z","v":250,"vw":20.83},{"c":20.9,"h":20.9,"l":20.86,"n":7,"o":20.86,"t":"2026-08-10T16:00:00Z","v":954,"vw":20.865556},{"c":20.9206,"h":20.9206,"l":20.9206,"n":1,"o":20.9206,"t":"2026-08-10T18:00:00Z","v":398,"vw":20.9206},{"c":20.48,"h":20.71,"l":20.48,"n":6,"o":20.71,"t":"2026-08-11T13:30:00Z","v":1355,"vw":20.671759},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-08-11T15:30:00Z","v":200,"vw":20.38},{"c":20.3,"h":20.3,"l":20.3,"n":9,"o":20.3,"t":"2026-08-11T15:45:00Z","v":986,"vw":20.3},{"c":19.91,"h":19.91,"l":19.91,"n":3,"o":19.91,"t":"2026-08-12T14:30:00Z","v":310,"vw":19.91},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-08-12T14:45:00Z","v":928,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":6,"o":19.91,"t":"2026-08-12T15:00:00Z","v":204,"vw":19.91},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-08-12T15:15:00Z","v":115,"vw":19.87},{"c":19.85,"h":19.85,"l":19.83,"n":3,"o":19.83,"t":"2026-08-12T17:30:00Z","v":1437,"vw":19.839743},{"c":19.845,"h":19.85,"l":19.827,"n":9,"o":19.83,"t":"2026-08-12T17:45:00Z","v":1381,"vw":19.840233},{"c":19.855,"h":19.855,"l":19.855,"n":1,"o":19.855,"t":"2026-08-12T19:00:00Z","v":148,"vw":19.855},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-08-12T19:15:00Z","v":375,"vw":19.88},{"c":19.84,"h":19.84,"l":19.83,"n":10,"o":19.84,"t":"2026-08-12T19:45:00Z","v":2201,"vw":19.835608},{"c":19.5701,"h":19.65,"l":19.57,"n":8,"o":19.65,"t":"2026-08-13T13:30:00Z","v":765,"vw":19.618063},{"c":19.5575,"h":19.5575,"l":19.55,"n":2,"o":19.55,"t":"2026-08-13T14:30:00Z","v":200,"vw":19.55375},{"c":19.44,"h":19.45,"l":19.44,"n":4,"o":19.45,"t":"2026-08-13T14:45:00Z","v":1289,"vw":19.442329},{"c":19.4301,"h":19.4301,"l":19.4301,"n":8,"o":19.4301,"t":"2026-08-13T15:15:00Z","v":303,"vw":19.4301},{"c":19.3517,"h":19.3517,"l":19.3517,"n":1,"o":19.3517,"t":"2026-08-13T15:45:00Z","v":102,"vw":19.3517},{"c":19.3301,"h":19.3301,"l":19.33,"n":6,"o":19.33,"t":"2026-08-13T16:00:00Z","v":694,"vw":19.33005},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-08-13T16:30:00Z","v":342,"vw":19.34},{"c":19.35,"h":19.36,"l":19.34,"n":6,"o":19.35,"t":"2026-08-13T17:30:00Z","v":1300,"vw":19.355385},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-08-13T19:00:00Z","v":200,"vw":19.35},{"c":19.4114,"h":19.4114,"l":19.4114,"n":1,"o":19.4114,"t":"2026-08-13T19:15:00Z","v":200,"vw":19.4114},{"c":19.5499,"h":19.5499,"l":19.5499,"n":1,"o":19.5499,"t":"2026-08-14T14:30:00Z","v":300,"vw":19.5499},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-08-14T16:15:00Z","v":100,"vw":19.52},{"c":19.45,"h":19.52,"l":19.45,"n":5,"o":19.52,"t":"2026-08-14T17:30:00Z","v":2198,"vw":19.479508},{"c":19.71,"h":19.84,"l":19.71,"n":2,"o":19.84,"t":"2026-08-17T13:30:00Z","v":200,"vw":19.775},{"c":19.65,"h":19.65,"l":19.64,"n":8,"o":19.64,"t":"2026-08-17T16:45:00Z","v":1243,"vw":19.648},{"c":19.67,"h":19.67,"l":19.61,"n":6,"o":19.61,"t":"2026-08-17T19:45:00Z","v":568,"vw":19.625},{"c":19.6501,"h":19.6501,"l":19.65,"n":5,"o":19.65,"t":"2026-08-18T14:15:00Z","v":561,"vw":19.650064},{"c":19.49,"h":19.49,"l":19.49,"n":1,"o":19.49,"t":"2026-08-18T16:45:00Z","v":343,"vw":19.49},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-08-18T17:45:00Z","v":250,"vw":19.5},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-08-18T18:30:00Z","v":100,"vw":19.51},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-08-19T13:45:00Z","v":299,"vw":20},{"c":20.135,"h":20.135,"l":20.135,"n":2,"o":20.135,"t":"2026-08-19T15:15:00Z","v":509,"vw":20.135},{"c":20.1999,"h":20.1999,"l":20.18,"n":7,"o":20.19,"t":"2026-08-19T15:45:00Z","v":816,"vw":20.187843},{"c":20.18,"h":20.18,"l":20.18,"n":6,"o":20.18,"t":"2026-08-19T17:15:00Z","v":1979,"vw":20.18},{"c":20.1725,"h":20.1725,"l":20.1725,"n":2,"o":20.1725,"t":"2026-08-19T17:45:00Z","v":150,"vw":20.1725},{"c":20.1899,"h":20.1899,"l":20.1899,"n":1,"o":20.1899,"t":"2026-08-19T18:00:00Z","v":100,"vw":20.1899},{"c":20.1999,"h":20.1999,"l":20.19,"n":6,"o":20.19,"t":"2026-08-19T19:00:00Z","v":798,"vw":20.193832},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-08-19T20:00:00Z","v":532,"vw":20.3},{"c":19.762,"h":20.03,"l":19.762,"n":9,"o":19.87,"t":"2026-08-20T13:30:00Z","v":778,"vw":19.897115},{"c":19.815,"h":19.815,"l":19.815,"n":1,"o":19.815,"t":"2026-08-20T13:45:00Z","v":500,"vw":19.815},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-08-20T14:45:00Z","v":100,"vw":19.85},{"c":19.875,"h":19.875,"l":19.8694,"n":7,"o":19.8694,"t":"2026-08-20T15:30:00Z","v":816,"vw":19.873945},{"c":20.0299,"h":20.0299,"l":20.0299,"n":1,"o":20.0299,"t":"2026-08-20T19:45:00Z","v":100,"vw":20.0299},{"c":20.14,"h":20.18,"l":20.14,"n":6,"o":20.18,"t":"2026-08-21T13:30:00Z","v":222,"vw":20.160762},{"c":20.13,"h":20.138,"l":20.13,"n":2,"o":20.138,"t":"2026-08-21T13:45:00Z","v":250,"vw":20.1348},{"c":20.03,"h":20.045,"l":20.0104,"n":9,"o":20.0104,"t":"2026-08-21T14:00:00Z","v":1746,"vw":20.028579},{"c":20.0003,"h":20.0003,"l":20,"n":2,"o":20,"t":"2026-08-21T14:15:00Z","v":800,"vw":20.000188},{"c":19.98,"h":19.9801,"l":19.9701,"n":9,"o":19.9801,"t":"2026-08-21T14:30:00Z","v":1747,"vw":19.978823},{"c":20.105,"h":20.105,"l":20.105,"n":1,"o":20.105,"t":"2026-08-21T16:15:00Z","v":250,"vw":20.105},{"c":20.0611,"h":20.0611,"l":20.0611,"n":1,"o":20.0611,"t":"2026-08-21T17:00:00Z","v":300,"vw":20.0611},{"c":20.025,"h":20.05,"l":20,"n":3,"o":20.05,"t":"2026-08-21T17:45:00Z","v":574,"vw":20.036934},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-08-21T19:00:00Z","v":100,"vw":20.04},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-08-24T10:30:00Z","v":210,"vw":19.6},{"c":19.83,"h":19.83,"l":19.81,"n":8,"o":19.81,"t":"2026-08-24T13:30:00Z","v":579,"vw":19.82005},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-08-24T14:45:00Z","v":500,"vw":19.66},{"c":19.631,"h":19.631,"l":19.631,"n":1,"o":19.631,"t":"2026-08-24T15:15:00Z","v":200,"vw":19.631},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-08-24T16:15:00Z","v":151,"vw":19.62},{"c":19.62,"h":19.629,"l":19.62,"n":4,"o":19.629,"t":"2026-08-24T17:30:00Z","v":1500,"vw":19.625193},{"c":19.66,"h":19.66,"l":19.6001,"n":2,"o":19.6001,"t":"2026-08-24T19:30:00Z","v":1000,"vw":19.63604},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-08-25T14:00:00Z","v":298,"vw":19.55},{"c":19.556,"h":19.559,"l":19.556,"n":3,"o":19.559,"t":"2026-08-25T15:00:00Z","v":250,"vw":19.5575},{"c":19.6101,"h":19.6101,"l":19.61,"n":5,"o":19.61,"t":"2026-08-25T18:30:00Z","v":376,"vw":19.61005},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-08-26T13:30:00Z","v":100,"vw":19.57},{"c":19.4707,"h":19.4707,"l":19.4707,"n":1,"o":19.4707,"t":"2026-08-26T19:45:00Z","v":317,"vw":19.4707},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-08-27T15:45:00Z","v":209,"vw":19.1},{"c":19.1,"h":19.1,"l":19.09,"n":2,"o":19.09,"t":"2026-08-27T16:30:00Z","v":400,"vw":19.0975},{"c":19.08,"h":19.08,"l":19.08,"n":9,"o":19.08,"t":"2026-08-27T18:30:00Z","v":10054,"vw":19.08},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-08-28T13:30:00Z","v":164,"vw":19.42},{"c":19.42,"h":19.4257,"l":19.42,"n":14,"o":19.42,"t":"2026-08-28T13:45:00Z","v":4923,"vw":19.421366},{"c":19.3301,"h":19.39,"l":19.3301,"n":8,"o":19.39,"t":"2026-08-28T16:45:00Z","v":1600,"vw":19.348871},{"c":19.37,"h":19.37,"l":19.37,"n":2,"o":19.37,"t":"2026-08-28T19:45:00Z","v":203,"vw":19.37},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-08-31T12:30:00Z","v":200,"vw":19.35},{"c":19.1,"h":19.3,"l":19.1,"n":10,"o":19.3,"t":"2026-08-31T13:30:00Z","v":2511,"vw":19.18202},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-08-31T14:45:00Z","v":166,"vw":19.1},{"c":19.0701,"h":19.0701,"l":19.0701,"n":1,"o":19.0701,"t":"2026-08-31T15:15:00Z","v":100,"vw":19.0701},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-08-31T17:00:00Z","v":231,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-08-31T17:15:00Z","v":731,"vw":19.1},{"c":19.0405,"h":19.0405,"l":19.04,"n":9,"o":19.04,"t":"2026-08-31T18:00:00Z","v":9853,"vw":19.040205},{"c":19.0334,"h":19.0401,"l":19.031,"n":9,"o":19.04,"t":"2026-08-31T18:15:00Z","v":2500,"vw":19.035732},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-08-31T19:00:00Z","v":800,"vw":19.04},{"c":18.845,"h":18.845,"l":18.805,"n":7,"o":18.805,"t":"2026-09-01T13:30:00Z","v":237,"vw":18.825},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-09-01T14:30:00Z","v":210,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-09-01T15:45:00Z","v":800,"vw":18.91},{"c":18.92,"h":18.93,"l":18.92,"n":8,"o":18.93,"t":"2026-09-01T16:00:00Z","v":2000,"vw":18.92805},{"c":18.91,"h":18.915,"l":18.91,"n":3,"o":18.915,"t":"2026-09-01T16:15:00Z","v":5617,"vw":18.914507},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-09-01T16:30:00Z","v":1533,"vw":18.91},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-09-01T16:45:00Z","v":200,"vw":18.87},{"c":18.92,"h":18.9299,"l":18.9,"n":35,"o":18.915,"t":"2026-09-01T17:30:00Z","v":8740,"vw":18.924852},{"c":18.845,"h":18.87,"l":18.845,"n":5,"o":18.87,"t":"2026-09-01T19:30:00Z","v":4979,"vw":18.864458},{"c":18.85,"h":18.85,"l":18.85,"n":4,"o":18.85,"t":"2026-09-01T19:45:00Z","v":5000,"vw":18.85},{"c":19.12,"h":19.12,"l":19.12,"n":4,"o":19.12,"t":"2026-09-02T13:30:00Z","v":204,"vw":19.12},{"c":19.01,"h":19.01,"l":19.01,"n":4,"o":19.01,"t":"2026-09-02T14:00:00Z","v":1998,"vw":19.01},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-09-02T14:15:00Z","v":500,"vw":18.97},{"c":18.94,"h":18.94,"l":18.94,"n":3,"o":18.94,"t":"2026-09-02T17:15:00Z","v":4977,"vw":18.94},{"c":18.8,"h":18.8,"l":18.79,"n":8,"o":18.79,"t":"2026-09-03T16:00:00Z","v":892,"vw":18.79625},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-03T16:30:00Z","v":100,"vw":18.8},{"c":18.795,"h":18.795,"l":18.795,"n":3,"o":18.795,"t":"2026-09-03T17:30:00Z","v":995,"vw":18.795},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-09-04T14:30:00Z","v":500,"vw":19},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-09-04T15:30:00Z","v":100,"vw":19.04},{"c":19.02,"h":19.02,"l":19.0142,"n":3,"o":19.02,"t":"2026-09-04T18:45:00Z","v":350,"vw":19.017514},{"c":19.02,"h":19.06,"l":19.02,"n":2,"o":19.06,"t":"2026-09-04T19:15:00Z","v":750,"vw":19.046667},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-09-08T11:00:00Z","v":200,"vw":19.02},{"c":18.65,"h":18.72,"l":18.65,"n":6,"o":18.72,"t":"2026-09-08T13:30:00Z","v":750,"vw":18.688387},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-09-08T14:15:00Z","v":237,"vw":18.68},{"c":18.61,"h":18.61,"l":18.61,"n":2,"o":18.61,"t":"2026-09-08T16:15:00Z","v":200,"vw":18.61},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-09-08T18:00:00Z","v":183,"vw":18.63},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-09-08T18:45:00Z","v":200,"vw":18.68},{"c":18.151,"h":18.17,"l":18.151,"n":5,"o":18.17,"t":"2026-09-09T16:00:00Z","v":524,"vw":18.163249},{"c":18.16,"h":18.1877,"l":18.13,"n":28,"o":18.1877,"t":"2026-09-09T16:30:00Z","v":5477,"vw":18.161468},{"c":18.155,"h":18.19,"l":18.155,"n":7,"o":18.19,"t":"2026-09-09T16:45:00Z","v":2320,"vw":18.185435},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-09-09T17:30:00Z","v":210,"vw":18.18},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-09T17:45:00Z","v":100,"vw":18.18},{"c":18.18,"h":18.185,"l":18.1701,"n":4,"o":18.1701,"t":"2026-09-09T18:00:00Z","v":9050,"vw":18.170483},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-09-09T19:45:00Z","v":196,"vw":18.12},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-09-10T08:00:00Z","v":100,"vw":17.86},{"c":17.9,"h":17.9,"l":17.9,"n":10,"o":17.9,"t":"2026-09-10T13:30:00Z","v":265,"vw":17.9},{"c":17.835,"h":17.835,"l":17.835,"n":1,"o":17.835,"t":"2026-09-10T13:45:00Z","v":100,"vw":17.835},{"c":17.85,"h":17.85,"l":17.8,"n":7,"o":17.8297,"t":"2026-09-10T14:15:00Z","v":3305,"vw":17.836237},{"c":17.8512,"h":17.8512,"l":17.8512,"n":1,"o":17.8512,"t":"2026-09-10T15:15:00Z","v":200,"vw":17.8512},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-09-10T15:30:00Z","v":220,"vw":17.85},{"c":17.8034,"h":17.8101,"l":17.8034,"n":7,"o":17.81,"t":"2026-09-10T16:15:00Z","v":724,"vw":17.808911},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-09-10T16:45:00Z","v":100,"vw":17.83},{"c":17.83,"h":17.83,"l":17.83,"n":2,"o":17.83,"t":"2026-09-10T18:00:00Z","v":501,"vw":17.83},{"c":17.8359,"h":17.8359,"l":17.8359,"n":3,"o":17.8359,"t":"2026-09-10T18:15:00Z","v":219,"vw":17.8359},{"c":18.12,"h":18.12,"l":18.12,"n":3,"o":18.12,"t":"2026-09-11T13:30:00Z","v":263,"vw":18.12},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-09-11T16:30:00Z","v":100,"vw":18.02},{"c":18.02,"h":18.02,"l":18.0124,"n":5,"o":18.0124,"t":"2026-09-11T16:45:00Z","v":1215,"vw":18.019367},{"c":18.03,"h":18.03,"l":18.025,"n":18,"o":18.025,"t":"2026-09-11T17:00:00Z","v":5000,"vw":18.026894},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-09-11T17:45:00Z","v":1783,"vw":18.02},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-09-14T14:30:00Z","v":275,"vw":18.18},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-09-14T15:30:00Z","v":100,"vw":18.27},{"c":18.26,"h":18.26,"l":18.25,"n":4,"o":18.25,"t":"2026-09-14T16:00:00Z","v":315,"vw":18.256667},{"c":18.36,"h":18.36,"l":18.35,"n":2,"o":18.35,"t":"2026-09-14T17:15:00Z","v":1314,"vw":18.354673},{"c":18.3372,"h":18.349,"l":18.2968,"n":6,"o":18.2968,"t":"2026-09-14T17:45:00Z","v":1210,"vw":18.336688},{"c":18.275,"h":18.275,"l":18.275,"n":11,"o":18.275,"t":"2026-09-14T19:45:00Z","v":670,"vw":18.275},{"c":18.16,"h":18.18,"l":18.16,"n":5,"o":18.18,"t":"2026-09-15T13:45:00Z","v":1314,"vw":18.162026},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-09-15T15:15:00Z","v":2517,"vw":18.15},{"c":18.155,"h":18.155,"l":18.155,"n":1,"o":18.155,"t":"2026-09-15T16:00:00Z","v":300,"vw":18.155},{"c":18.195,"h":18.195,"l":18.18,"n":3,"o":18.18,"t":"2026-09-15T16:30:00Z","v":381,"vw":18.189465},{"c":17.873,"h":17.94,"l":17.87,"n":10,"o":17.94,"t":"2026-09-16T13:30:00Z","v":1183,"vw":17.884758},{"c":17.891,"h":17.891,"l":17.891,"n":2,"o":17.891,"t":"2026-09-16T14:00:00Z","v":700,"vw":17.891},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-09-16T19:30:00Z","v":400,"vw":17.84},{"c":17.891,"h":17.9,"l":17.891,"n":3,"o":17.9,"t":"2026-09-17T15:00:00Z","v":800,"vw":17.894388},{"c":18.0917,"h":18.0917,"l":18.0917,"n":1,"o":18.0917,"t":"2026-09-18T15:00:00Z","v":100,"vw":18.0917},{"c":18.075,"h":18.075,"l":18.075,"n":1,"o":18.075,"t":"2026-09-18T15:15:00Z","v":100,"vw":18.075},{"c":18.0999,"h":18.0999,"l":18.0999,"n":1,"o":18.0999,"t":"2026-09-18T18:30:00Z","v":1000,"vw":18.0999},{"c":18.315,"h":18.315,"l":18.315,"n":1,"o":18.315,"t":"2026-09-21T14:15:00Z","v":700,"vw":18.315},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-09-21T14:30:00Z","v":100,"vw":18.31},{"c":18.31,"h":18.31,"l":18.31,"n":5,"o":18.31,"t":"2026-09-21T14:45:00Z","v":350,"vw":18.31},{"c":18.394,"h":18.394,"l":18.394,"n":1,"o":18.394,"t":"2026-09-21T16:30:00Z","v":1805,"vw":18.394},{"c":18.426,"h":18.426,"l":18.426,"n":2,"o":18.426,"t":"2026-09-21T18:15:00Z","v":1500,"vw":18.426},{"c":18.495,"h":18.53,"l":18.49,"n":27,"o":18.5,"t":"2026-09-21T19:15:00Z","v":25000,"vw":18.508918},{"c":18.72,"h":18.76,"l":18.705,"n":40,"o":18.737,"t":"2026-09-22T13:45:00Z","v":12585,"vw":18.747585},{"c":18.57,"h":18.64,"l":18.56,"n":9,"o":18.64,"t":"2026-09-22T14:15:00Z","v":5006,"vw":18.610515},{"c":18.511,"h":18.511,"l":18.511,"n":1,"o":18.511,"t":"2026-09-22T17:00:00Z","v":100,"vw":18.511},{"c":18.539,"h":18.539,"l":18.539,"n":2,"o":18.539,"t":"2026-09-22T17:45:00Z","v":300,"vw":18.539},{"c":18.55,"h":18.55,"l":18.54,"n":3,"o":18.54,"t":"2026-09-22T18:15:00Z","v":2500,"vw":18.5468},{"c":18.54,"h":18.57,"l":18.54,"n":14,"o":18.56,"t":"2026-09-22T18:30:00Z","v":10000,"vw":18.565694},{"c":18.2599,"h":18.28,"l":18.24,"n":11,"o":18.28,"t":"2026-09-23T13:30:00Z","v":2166,"vw":18.265702},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-09-23T14:30:00Z","v":300,"vw":18.12},{"c":18.09,"h":18.09,"l":18.09,"n":8,"o":18.09,"t":"2026-09-24T16:15:00Z","v":1000,"vw":18.09},{"c":17.99,"h":17.99,"l":17.99,"n":2,"o":17.99,"t":"2026-09-24T18:45:00Z","v":156,"vw":17.99},{"c":17.7984,"h":17.7984,"l":17.7984,"n":2,"o":17.7984,"t":"2026-09-25T15:30:00Z","v":209,"vw":17.7984},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-09-25T16:00:00Z","v":100,"vw":17.84},{"c":17.8551,"h":17.8551,"l":17.85,"n":3,"o":17.85,"t":"2026-09-25T19:45:00Z","v":243,"vw":17.852993},{"c":17.85,"h":17.89,"l":17.85,"n":12,"o":17.89,"t":"2026-09-28T13:30:00Z","v":1592,"vw":17.861758},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-09-28T16:15:00Z","v":500,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-28T16:30:00Z","v":224,"vw":18},{"c":17.99,"h":18,"l":17.99,"n":2,"o":18,"t":"2026-09-28T16:45:00Z","v":2354,"vw":17.99938},{"c":17.99,"h":17.9916,"l":17.95,"n":6,"o":17.9916,"t":"2026-09-28T19:30:00Z","v":3482,"vw":17.985584},{"c":17.93,"h":17.95,"l":17.9,"n":19,"o":17.95,"t":"2026-09-28T19:45:00Z","v":12598,"vw":17.914772},{"c":17.57,"h":17.57,"l":17.55,"n":2,"o":17.55,"t":"2026-09-29T18:30:00Z","v":769,"vw":17.557802},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-30T11:00:00Z","v":100,"vw":17.75},{"c":17.7281,"h":17.74,"l":17.7281,"n":5,"o":17.74,"t":"2026-09-30T13:30:00Z","v":537,"vw":17.735102},{"c":17.67,"h":17.74,"l":17.67,"n":7,"o":17.74,"t":"2026-09-30T14:15:00Z","v":1650,"vw":17.691812},{"c":17.6695,"h":17.67,"l":17.6695,"n":5,"o":17.67,"t":"2026-09-30T17:45:00Z","v":1035,"vw":17.669645},{"c":17.6202,"h":17.6202,"l":17.62,"n":4,"o":17.62,"t":"2026-09-30T19:00:00Z","v":2932,"vw":17.620085},{"c":17.6201,"h":17.6201,"l":17.6201,"n":1,"o":17.6201,"t":"2026-09-30T19:45:00Z","v":452,"vw":17.6201},{"c":17.5999,"h":17.5999,"l":17.5999,"n":1,"o":17.5999,"t":"2026-10-01T15:00:00Z","v":100,"vw":17.5999},{"c":17.25,"h":17.5,"l":17.25,"n":4,"o":17.5,"t":"2026-10-02T11:00:00Z","v":323,"vw":17.398539},{"c":17.27,"h":17.27,"l":17.27,"n":9,"o":17.27,"t":"2026-10-02T13:30:00Z","v":270,"vw":17.27},{"c":17.23,"h":17.23,"l":17.22,"n":11,"o":17.22,"t":"2026-10-02T13:45:00Z","v":1010,"vw":17.225647},{"c":17.15,"h":17.23,"l":17.15,"n":7,"o":17.23,"t":"2026-10-02T14:00:00Z","v":5517,"vw":17.167455},{"c":17.15,"h":17.18,"l":17.15,"n":9,"o":17.18,"t":"2026-10-02T15:15:00Z","v":1248,"vw":17.154081},{"c":17.14,"h":17.14,"l":17.14,"n":5,"o":17.14,"t":"2026-10-02T15:45:00Z","v":450,"vw":17.14},{"c":17.111,"h":17.111,"l":17.111,"n":2,"o":17.111,"t":"2026-10-02T18:15:00Z","v":150,"vw":17.111},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-02T19:45:00Z","v":100,"vw":17.19},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-05T14:00:00Z","v":233,"vw":17.4},{"c":17.44,"h":17.44,"l":17.44,"n":9,"o":17.44,"t":"2026-10-05T14:15:00Z","v":1999,"vw":17.44},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-05T14:30:00Z","v":300,"vw":17.4},{"c":17.52,"h":17.52,"l":17.52,"n":12,"o":17.52,"t":"2026-10-05T16:45:00Z","v":1428,"vw":17.52},{"c":17.545,"h":17.545,"l":17.545,"n":1,"o":17.545,"t":"2026-10-05T17:45:00Z","v":500,"vw":17.545},{"c":17.6099,"h":17.61,"l":17.55,"n":8,"o":17.55,"t":"2026-10-05T18:45:00Z","v":3605,"vw":17.56883},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-05T19:00:00Z","v":100,"vw":17.59},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-10-05T19:45:00Z","v":209,"vw":17.6},{"c":17.38,"h":17.44,"l":17.38,"n":5,"o":17.44,"t":"2026-10-06T13:30:00Z","v":1156,"vw":17.407405},{"c":17.4556,"h":17.4556,"l":17.4556,"n":4,"o":17.4556,"t":"2026-10-06T15:15:00Z","v":880,"vw":17.4556},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-06T16:30:00Z","v":100,"vw":17.49},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-10-07T13:30:00Z","v":234,"vw":17.3},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-10-07T19:00:00Z","v":111,"vw":17.33},{"c":17.17,"h":17.21,"l":17.17,"n":3,"o":17.21,"t":"2026-10-08T14:45:00Z","v":1000,"vw":17.18996},{"c":17.13,"h":17.13,"l":17.13,"n":3,"o":17.13,"t":"2026-10-08T15:45:00Z","v":310,"vw":17.13},{"c":17.1401,"h":17.1401,"l":17.14,"n":4,"o":17.14,"t":"2026-10-08T17:45:00Z","v":356,"vw":17.14005},{"c":18.07,"h":18.07,"l":18.07,"n":21,"o":18.07,"t":"2026-10-09T13:45:00Z","v":5000,"vw":18.07},{"c":18.06,"h":18.0849,"l":18.06,"n":12,"o":18.06,"t":"2026-10-09T14:00:00Z","v":4481,"vw":18.064952},{"c":18.02,"h":18.05,"l":18.02,"n":4,"o":18.05,"t":"2026-10-09T14:15:00Z","v":2238,"vw":18.023351},{"c":17.97,"h":17.995,"l":17.97,"n":2,"o":17.995,"t":"2026-10-09T14:30:00Z","v":375,"vw":17.981667},{"c":17.99,"h":17.99,"l":17.97,"n":2,"o":17.97,"t":"2026-10-09T14:45:00Z","v":1200,"vw":17.98},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-09T15:30:00Z","v":101,"vw":18.01},{"c":18.0001,"h":18.0001,"l":18.0001,"n":1,"o":18.0001,"t":"2026-10-09T18:00:00Z","v":800,"vw":18.0001},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-09T18:15:00Z","v":1460,"vw":18.01},{"c":17.9499,"h":17.9499,"l":17.9499,"n":1,"o":17.9499,"t":"2026-10-13T15:00:00Z","v":1000,"vw":17.9499},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-13T16:15:00Z","v":100,"vw":17.82},{"c":17.8301,"h":17.8301,"l":17.83,"n":4,"o":17.83,"t":"2026-10-13T18:30:00Z","v":350,"vw":17.83005},{"c":17.811,"h":17.811,"l":17.811,"n":1,"o":17.811,"t":"2026-10-13T19:45:00Z","v":959,"vw":17.811},{"c":18.05,"h":18.07,"l":18.05,"n":5,"o":18.07,"t":"2026-10-14T13:45:00Z","v":3000,"vw":18.063333},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-14T14:15:00Z","v":100,"vw":17.95},{"c":17.99,"h":17.99,"l":17.99,"n":2,"o":17.99,"t":"2026-10-14T14:45:00Z","v":111,"vw":17.99},{"c":17.88,"h":17.9,"l":17.88,"n":7,"o":17.9,"t":"2026-10-14T15:45:00Z","v":700,"vw":17.892245},{"c":17.935,"h":17.935,"l":17.935,"n":2,"o":17.935,"t":"2026-10-14T16:00:00Z","v":118,"vw":17.935},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-14T19:15:00Z","v":489,"vw":17.92},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-15T12:30:00Z","v":100,"vw":19.19},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-15T13:30:00Z","v":100,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":6,"o":18.2,"t":"2026-10-15T13:45:00Z","v":2910,"vw":18.2},{"c":18.21,"h":18.22,"l":18.21,"n":15,"o":18.22,"t":"2026-10-15T14:00:00Z","v":3117,"vw":18.219628},{"c":18.19,"h":18.22,"l":18.17,"n":20,"o":18.215,"t":"2026-10-15T14:15:00Z","v":9558,"vw":18.214731},{"c":18.2,"h":18.219,"l":18.2,"n":4,"o":18.2,"t":"2026-10-15T16:00:00Z","v":1600,"vw":18.2114},{"c":18.22,"h":18.22,"l":18.21,"n":7,"o":18.21,"t":"2026-10-16T14:00:00Z","v":2651,"vw":18.2161},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-16T14:30:00Z","v":1005,"vw":18.17},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T18:00:00Z","v":2001,"vw":18.07},{"c":18.02,"h":18.02,"l":17.99,"n":6,"o":17.99,"t":"2026-10-19T13:30:00Z","v":1075,"vw":17.996349},{"c":17.8822,"h":17.8822,"l":17.8822,"n":8,"o":17.8822,"t":"2026-10-19T19:45:00Z","v":273,"vw":17.8822},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-20T13:30:00Z","v":200,"vw":18},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-20T14:00:00Z","v":200,"vw":18.04},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-20T17:00:00Z","v":1000,"vw":18.06},{"c":17.72,"h":17.78,"l":17.72,"n":4,"o":17.78,"t":"2026-10-21T13:30:00Z","v":601,"vw":17.765},{"c":17.45,"h":17.46,"l":17.45,"n":6,"o":17.46,"t":"2026-10-21T14:45:00Z","v":1626,"vw":17.452483},{"c":17.45,"h":17.46,"l":17.45,"n":2,"o":17.46,"t":"2026-10-21T15:00:00Z","v":770,"vw":17.451299},{"c":17.58,"h":17.58,"l":17.55,"n":4,"o":17.55,"t":"2026-10-21T16:00:00Z","v":758,"vw":17.558785},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-21T16:30:00Z","v":210,"vw":17.58},{"c":17.56,"h":17.56,"l":17.55,"n":4,"o":17.55,"t":"2026-10-21T16:45:00Z","v":515,"vw":17.552},{"c":17.54,"h":17.57,"l":17.54,"n":9,"o":17.57,"t":"2026-10-21T17:15:00Z","v":1545,"vw":17.542948},{"c":17.55,"h":17.565,"l":17.54,"n":10,"o":17.565,"t":"2026-10-21T17:30:00Z","v":2640,"vw":17.550428},{"c":17.56,"h":17.575,"l":17.55,"n":5,"o":17.56,"t":"2026-10-21T18:00:00Z","v":2504,"vw":17.5526},{"c":17.09,"h":17.17,"l":16.945,"n":6,"o":16.945,"t":"2026-10-22T13:30:00Z","v":578,"vw":17.074666},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-22T14:45:00Z","v":1117,"vw":17.1}],"expiry":"2027-06-17","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1397476930356891,"strike":24.273394852381617,"iv":0.5348325391902454,"gamma":0.04710405261906983,"theta":-0.005878511968832343,"vega":0.04800925043756328,"rho":0.02416385391508902,"breakevenPct":48.61486868665091}],"put":[{"delta":0.15,"premium":1.0661497018797255,"strike":11.32299403759451,"iv":0.7397869645168501,"gamma":0.02291535861209722,"theta":-0.004535715545307594,"vega":0.03217454236393892,"rho":-0.025714481821444684,"breakevenPct":40.018454177106534},{"delta":0.2,"premium":1.2056189001640532,"strike":13.056189001640531,"iv":0.6142692170175432,"gamma":0.03348687087860146,"theta":-0.004330758178208164,"vega":0.038416470898090374,"rho":-0.03300863756451867,"breakevenPct":30.698420459201888}]},"raw":{"call":[{"delta":0.3,"premium":1.1397476930356891,"strike":24.273394852381617,"iv":0.5348325391902454,"gamma":0.04710405261906983,"theta":-0.005878511968832343,"vega":0.04800925043756328,"rho":0.02416385391508902,"breakevenPct":48.61486868665091}],"put":[{"delta":0.15,"premium":1.0661497018797255,"strike":11.32299403759451,"iv":0.7397869645168501,"gamma":0.02291535861209722,"theta":-0.004535715545307594,"vega":0.03217454236393892,"rho":-0.025714481821444684,"breakevenPct":40.018454177106534},{"delta":0.2,"premium":1.2056189001640532,"strike":13.056189001640531,"iv":0.6142692170175432,"gamma":0.03348687087860146,"theta":-0.004330758178208164,"vega":0.038416470898090374,"rho":-0.03300863756451867,"breakevenPct":30.698420459201888}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}