{"symbol":"METV","url":"https://intraalpha.com/companies/METV","capturedAt":"2026-10-23T03:00:22.683Z","state":"ready","quote":{"symbol":"METV","last_price":21.21,"prev_close":21.49,"regular_close":21.21,"change":-0.28,"change_pct":-1.3029,"regular_change":-0.28,"regular_change_pct":-1.3029,"extended_change":0,"extended_change_pct":0,"bid":19.99,"ask":21.6,"bid_size":100,"ask_size":100,"volume":47920,"vwap":21.222804,"open":21.18,"high":21.37,"low":21.14,"close":21.21,"trade_count":457,"last_trade_at":"2026-10-23T00:00:00.09336242Z","last_quote_at":"2026-10-23T00:00:00.011781238Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:21.908654921-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":275300000,"net_expense_ratio":0.0059,"portfolio_turnover":0.55,"dividend_yield":-0.001,"inception_date":"2021-06-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:21.997868+00:00"},"optionObservedAt":"2026-10-22T19:55:02.143Z","bars":[{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-16T08:00:00Z","v":489,"vw":21.67},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T12:40:00Z","v":100,"vw":22},{"c":21.75,"h":21.75,"l":21.75,"n":10,"o":21.75,"t":"2026-10-16T13:30:00Z","v":519,"vw":21.75},{"c":21.5405,"h":21.5405,"l":21.5405,"n":2,"o":21.5405,"t":"2026-10-16T13:35:00Z","v":103,"vw":21.5405},{"c":21.62,"h":21.62,"l":21.62,"n":4,"o":21.62,"t":"2026-10-16T13:40:00Z","v":301,"vw":21.62},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-16T13:55:00Z","v":101,"vw":21.67},{"c":21.6075,"h":21.62,"l":21.6075,"n":19,"o":21.61,"t":"2026-10-16T14:00:00Z","v":2001,"vw":21.610417},{"c":21.5801,"h":21.5801,"l":21.58,"n":4,"o":21.58,"t":"2026-10-16T14:05:00Z","v":230,"vw":21.58005},{"c":21.605,"h":21.605,"l":21.605,"n":2,"o":21.605,"t":"2026-10-16T14:35:00Z","v":101,"vw":21.605},{"c":21.5879,"h":21.605,"l":21.5879,"n":4,"o":21.605,"t":"2026-10-16T14:40:00Z","v":2068,"vw":21.59645},{"c":21.63,"h":21.63,"l":21.59,"n":4,"o":21.59,"t":"2026-10-16T14:45:00Z","v":249,"vw":21.613539},{"c":21.495,"h":21.495,"l":21.495,"n":1,"o":21.495,"t":"2026-10-16T15:30:00Z","v":200,"vw":21.495},{"c":21.495,"h":21.495,"l":21.495,"n":1,"o":21.495,"t":"2026-10-16T15:35:00Z","v":100,"vw":21.495},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-10-16T16:10:00Z","v":1000,"vw":21.435},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-16T16:45:00Z","v":150,"vw":21.4},{"c":21.29,"h":21.29,"l":21.29,"n":3,"o":21.29,"t":"2026-10-16T17:00:00Z","v":199,"vw":21.29},{"c":21.315,"h":21.315,"l":21.29,"n":3,"o":21.29,"t":"2026-10-16T17:05:00Z","v":459,"vw":21.3025},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-16T17:25:00Z","v":200,"vw":21.27},{"c":21.2901,"h":21.2901,"l":21.2901,"n":1,"o":21.2901,"t":"2026-10-16T17:40:00Z","v":100,"vw":21.2901},{"c":21.221,"h":21.23,"l":21.221,"n":3,"o":21.23,"t":"2026-10-16T18:10:00Z","v":227,"vw":21.2255},{"c":21.15,"h":21.19,"l":21.15,"n":3,"o":21.19,"t":"2026-10-16T19:00:00Z","v":301,"vw":21.176667},{"c":21.145,"h":21.145,"l":21.145,"n":2,"o":21.145,"t":"2026-10-16T19:05:00Z","v":368,"vw":21.145},{"c":21.155,"h":21.155,"l":21.155,"n":1,"o":21.155,"t":"2026-10-16T19:10:00Z","v":100,"vw":21.155},{"c":21.2199,"h":21.2199,"l":21.2199,"n":3,"o":21.2199,"t":"2026-10-16T19:20:00Z","v":133,"vw":21.2199},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-10-16T19:35:00Z","v":201,"vw":21.18},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-16T19:40:00Z","v":188,"vw":21.15},{"c":21.131,"h":21.15,"l":21.12,"n":8,"o":21.15,"t":"2026-10-16T19:45:00Z","v":1834,"vw":21.145941},{"c":21.15,"h":21.15,"l":21.15,"n":7,"o":21.15,"t":"2026-10-16T19:50:00Z","v":751,"vw":21.15},{"c":21.19,"h":21.19,"l":21.17,"n":14,"o":21.1705,"t":"2026-10-16T19:55:00Z","v":1414,"vw":21.172051},{"c":21.19,"h":21.19,"l":21.19,"n":7,"o":21.19,"t":"2026-10-16T20:00:00Z","v":206,"vw":21.19},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-10-19T11:50:00Z","v":200,"vw":21.23},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-19T13:25:00Z","v":100,"vw":21.37},{"c":21.34,"h":21.38,"l":21.14,"n":47,"o":21.34,"t":"2026-10-19T13:30:00Z","v":9358,"vw":21.345179},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-10-19T13:35:00Z","v":248,"vw":21.34},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-19T14:05:00Z","v":111,"vw":21.3},{"c":21.28,"h":21.28,"l":21.28,"n":2,"o":21.28,"t":"2026-10-19T14:10:00Z","v":200,"vw":21.28},{"c":21.281,"h":21.325,"l":21.281,"n":17,"o":21.3,"t":"2026-10-19T14:30:00Z","v":1692,"vw":21.300022},{"c":21.305,"h":21.305,"l":21.305,"n":2,"o":21.305,"t":"2026-10-19T14:35:00Z","v":700,"vw":21.305},{"c":21.323,"h":21.33,"l":21.323,"n":3,"o":21.33,"t":"2026-10-19T14:55:00Z","v":502,"vw":21.3244},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-19T15:45:00Z","v":101,"vw":21.38},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-19T16:00:00Z","v":254,"vw":21.36},{"c":21.27,"h":21.27,"l":21.27,"n":3,"o":21.27,"t":"2026-10-19T16:50:00Z","v":217,"vw":21.27},{"c":21.27,"h":21.27,"l":21.27,"n":6,"o":21.27,"t":"2026-10-19T17:30:00Z","v":314,"vw":21.27},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-19T17:55:00Z","v":100,"vw":21.29},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-10-19T18:45:00Z","v":108,"vw":21.29},{"c":21.31,"h":21.32,"l":21.31,"n":4,"o":21.32,"t":"2026-10-19T19:15:00Z","v":1500,"vw":21.310667},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-19T19:25:00Z","v":100,"vw":21.33},{"c":21.32,"h":21.33,"l":21.32,"n":5,"o":21.33,"t":"2026-10-19T19:35:00Z","v":1900,"vw":21.321579},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-10-19T19:40:00Z","v":230,"vw":21.33},{"c":21.28,"h":21.28,"l":21.23,"n":23,"o":21.28,"t":"2026-10-19T19:55:00Z","v":5312,"vw":21.264013},{"c":21.27,"h":21.27,"l":21.27,"n":7,"o":21.27,"t":"2026-10-19T20:00:00Z","v":441,"vw":21.27},{"c":21.27,"h":21.27,"l":21.16,"n":34,"o":21.21,"t":"2026-10-20T13:30:00Z","v":2558,"vw":21.206905},{"c":21.35,"h":21.35,"l":21.15,"n":42,"o":21.19,"t":"2026-10-20T13:35:00Z","v":6086,"vw":21.224941},{"c":21.15,"h":21.3349,"l":21.15,"n":16,"o":21.18,"t":"2026-10-20T13:40:00Z","v":1783,"vw":21.221507},{"c":21.16,"h":21.19,"l":21.14,"n":7,"o":21.19,"t":"2026-10-20T13:45:00Z","v":680,"vw":21.157632},{"c":21.24,"h":21.31,"l":21.17,"n":14,"o":21.17,"t":"2026-10-20T13:50:00Z","v":2239,"vw":21.221615},{"c":21.39,"h":21.39,"l":21.24,"n":23,"o":21.24,"t":"2026-10-20T13:55:00Z","v":1454,"vw":21.302632},{"c":21.4,"h":21.4,"l":21.32,"n":19,"o":21.32,"t":"2026-10-20T14:00:00Z","v":4028,"vw":21.377268},{"c":21.34,"h":21.375,"l":21.34,"n":9,"o":21.35,"t":"2026-10-20T14:05:00Z","v":1313,"vw":21.359209},{"c":21.38,"h":21.38,"l":21.36,"n":7,"o":21.36,"t":"2026-10-20T14:10:00Z","v":478,"vw":21.373333},{"c":21.38,"h":21.405,"l":21.37,"n":11,"o":21.38,"t":"2026-10-20T14:15:00Z","v":979,"vw":21.388464},{"c":21.41,"h":21.41,"l":21.39,"n":10,"o":21.4,"t":"2026-10-20T14:20:00Z","v":595,"vw":21.4},{"c":21.46,"h":21.46,"l":21.41,"n":16,"o":21.41,"t":"2026-10-20T14:25:00Z","v":1039,"vw":21.439302},{"c":21.47,"h":21.47,"l":21.46,"n":10,"o":21.46,"t":"2026-10-20T14:30:00Z","v":872,"vw":21.464247},{"c":21.45,"h":21.45,"l":21.44,"n":6,"o":21.45,"t":"2026-10-20T14:35:00Z","v":516,"vw":21.447462},{"c":21.47,"h":21.48,"l":21.45,"n":10,"o":21.45,"t":"2026-10-20T14:40:00Z","v":729,"vw":21.465199},{"c":21.44,"h":21.48,"l":21.44,"n":8,"o":21.48,"t":"2026-10-20T14:45:00Z","v":648,"vw":21.468},{"c":21.475,"h":21.475,"l":21.45,"n":9,"o":21.46,"t":"2026-10-20T14:50:00Z","v":996,"vw":21.462244},{"c":21.49,"h":21.49,"l":21.47,"n":8,"o":21.48,"t":"2026-10-20T14:55:00Z","v":579,"vw":21.483377},{"c":21.48,"h":21.48,"l":21.48,"n":6,"o":21.48,"t":"2026-10-20T15:00:00Z","v":550,"vw":21.48},{"c":21.47,"h":21.48,"l":21.46,"n":11,"o":21.48,"t":"2026-10-20T15:05:00Z","v":914,"vw":21.471429},{"c":21.395,"h":21.47,"l":21.36,"n":15,"o":21.47,"t":"2026-10-20T15:10:00Z","v":1588,"vw":21.406279},{"c":21.42,"h":21.42,"l":21.39,"n":9,"o":21.39,"t":"2026-10-20T15:15:00Z","v":775,"vw":21.409286},{"c":21.38,"h":21.38,"l":21.38,"n":8,"o":21.38,"t":"2026-10-20T15:20:00Z","v":625,"vw":21.38},{"c":21.37,"h":21.38,"l":21.37,"n":10,"o":21.37,"t":"2026-10-20T15:25:00Z","v":863,"vw":21.371429},{"c":21.36,"h":21.38,"l":21.36,"n":9,"o":21.38,"t":"2026-10-20T15:30:00Z","v":804,"vw":21.364286},{"c":21.36,"h":21.37,"l":21.36,"n":5,"o":21.37,"t":"2026-10-20T15:35:00Z","v":500,"vw":21.367845},{"c":21.36,"h":21.36,"l":21.36,"n":8,"o":21.36,"t":"2026-10-20T15:40:00Z","v":860,"vw":21.36},{"c":21.36,"h":21.38,"l":21.36,"n":8,"o":21.38,"t":"2026-10-20T15:45:00Z","v":782,"vw":21.365},{"c":21.38,"h":21.38,"l":21.37,"n":12,"o":21.38,"t":"2026-10-20T15:50:00Z","v":1271,"vw":21.377396},{"c":21.39,"h":21.39,"l":21.39,"n":6,"o":21.39,"t":"2026-10-20T15:55:00Z","v":570,"vw":21.39},{"c":21.39,"h":21.4,"l":21.39,"n":9,"o":21.4,"t":"2026-10-20T16:00:00Z","v":724,"vw":21.395714},{"c":21.36,"h":21.4,"l":21.36,"n":12,"o":21.39,"t":"2026-10-20T16:05:00Z","v":1019,"vw":21.388889},{"c":21.4,"h":21.4,"l":21.38,"n":9,"o":21.39,"t":"2026-10-20T16:10:00Z","v":802,"vw":21.386359},{"c":21.33,"h":21.4,"l":21.33,"n":7,"o":21.4,"t":"2026-10-20T16:15:00Z","v":699,"vw":21.363228},{"c":21.38,"h":21.38,"l":21.37,"n":4,"o":21.37,"t":"2026-10-20T16:20:00Z","v":332,"vw":21.375},{"c":21.38,"h":21.39,"l":21.35,"n":10,"o":21.37,"t":"2026-10-20T16:25:00Z","v":1001,"vw":21.368988},{"c":21.4,"h":21.4,"l":21.39,"n":7,"o":21.39,"t":"2026-10-20T16:30:00Z","v":585,"vw":21.3925},{"c":21.41,"h":21.41,"l":21.39,"n":9,"o":21.4,"t":"2026-10-20T16:35:00Z","v":744,"vw":21.4},{"c":21.41,"h":21.41,"l":21.4,"n":8,"o":21.4,"t":"2026-10-20T16:40:00Z","v":695,"vw":21.406032},{"c":21.4,"h":21.41,"l":21.4,"n":21,"o":21.41,"t":"2026-10-20T16:45:00Z","v":1022,"vw":21.408428},{"c":21.38,"h":21.4,"l":21.38,"n":5,"o":21.4,"t":"2026-10-20T16:50:00Z","v":419,"vw":21.395215},{"c":21.39,"h":21.39,"l":21.37,"n":11,"o":21.38,"t":"2026-10-20T16:55:00Z","v":857,"vw":21.384286},{"c":21.4,"h":21.42,"l":21.38,"n":11,"o":21.39,"t":"2026-10-20T17:00:00Z","v":1076,"vw":21.396133},{"c":21.4,"h":21.4,"l":21.37,"n":6,"o":21.39,"t":"2026-10-20T17:05:00Z","v":680,"vw":21.382797},{"c":21.37,"h":21.41,"l":21.37,"n":8,"o":21.4,"t":"2026-10-20T17:10:00Z","v":839,"vw":21.394064},{"c":21.42,"h":21.42,"l":21.42,"n":3,"o":21.42,"t":"2026-10-20T17:15:00Z","v":267,"vw":21.42},{"c":21.44,"h":21.44,"l":21.39,"n":11,"o":21.42,"t":"2026-10-20T17:20:00Z","v":1038,"vw":21.416824},{"c":21.44,"h":21.44,"l":21.41,"n":11,"o":21.43,"t":"2026-10-20T17:25:00Z","v":825,"vw":21.428991},{"c":21.44,"h":21.44,"l":21.39,"n":14,"o":21.43,"t":"2026-10-20T17:30:00Z","v":1158,"vw":21.424058},{"c":21.42,"h":21.44,"l":21.42,"n":12,"o":21.43,"t":"2026-10-20T17:35:00Z","v":1138,"vw":21.432548},{"c":21.435,"h":21.435,"l":21.43,"n":4,"o":21.43,"t":"2026-10-20T17:40:00Z","v":393,"vw":21.431309},{"c":21.4,"h":21.435,"l":21.4,"n":7,"o":21.435,"t":"2026-10-20T17:45:00Z","v":667,"vw":21.420801},{"c":21.41,"h":21.435,"l":21.41,"n":6,"o":21.435,"t":"2026-10-20T17:50:00Z","v":702,"vw":21.424571},{"c":21.43,"h":21.431,"l":21.41,"n":17,"o":21.43,"t":"2026-10-20T17:55:00Z","v":1503,"vw":21.426426},{"c":21.43,"h":21.43,"l":21.42,"n":14,"o":21.43,"t":"2026-10-20T18:00:00Z","v":987,"vw":21.4275},{"c":21.4,"h":21.43,"l":21.4,"n":16,"o":21.43,"t":"2026-10-20T18:05:00Z","v":1141,"vw":21.4225},{"c":21.42,"h":21.43,"l":21.42,"n":12,"o":21.43,"t":"2026-10-20T18:10:00Z","v":757,"vw":21.426667},{"c":21.42,"h":21.43,"l":21.39,"n":28,"o":21.42,"t":"2026-10-20T18:15:00Z","v":11817,"vw":21.421358},{"c":21.41,"h":21.42,"l":21.41,"n":5,"o":21.42,"t":"2026-10-20T18:20:00Z","v":346,"vw":21.413247},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-20T18:25:00Z","v":510,"vw":21.41},{"c":21.39,"h":21.41,"l":21.39,"n":12,"o":21.41,"t":"2026-10-20T18:30:00Z","v":1668,"vw":21.394375},{"c":21.38,"h":21.4,"l":21.38,"n":7,"o":21.39,"t":"2026-10-20T18:35:00Z","v":906,"vw":21.38843},{"c":21.39,"h":21.39,"l":21.38,"n":13,"o":21.39,"t":"2026-10-20T18:40:00Z","v":775,"vw":21.387396},{"c":21.37,"h":21.4289,"l":21.37,"n":10,"o":21.4,"t":"2026-10-20T18:45:00Z","v":949,"vw":21.397788},{"c":21.4,"h":21.41,"l":21.39,"n":8,"o":21.39,"t":"2026-10-20T18:50:00Z","v":643,"vw":21.401802},{"c":21.42,"h":21.425,"l":21.39,"n":12,"o":21.42,"t":"2026-10-20T18:55:00Z","v":1087,"vw":21.411331},{"c":21.39,"h":21.42,"l":21.39,"n":13,"o":21.41,"t":"2026-10-20T19:00:00Z","v":1064,"vw":21.40875},{"c":21.41,"h":21.41,"l":21.39,"n":13,"o":21.41,"t":"2026-10-20T19:05:00Z","v":1190,"vw":21.402273},{"c":21.4,"h":21.4,"l":21.355,"n":7,"o":21.4,"t":"2026-10-20T19:10:00Z","v":546,"vw":21.391},{"c":21.4,"h":21.4,"l":21.37,"n":16,"o":21.39,"t":"2026-10-20T19:15:00Z","v":1614,"vw":21.38525},{"c":21.39,"h":21.4,"l":21.38,"n":9,"o":21.4,"t":"2026-10-20T19:20:00Z","v":630,"vw":21.39},{"c":21.37,"h":21.39,"l":21.37,"n":9,"o":21.38,"t":"2026-10-20T19:25:00Z","v":886,"vw":21.381834},{"c":21.4,"h":21.4,"l":21.39,"n":12,"o":21.39,"t":"2026-10-20T19:30:00Z","v":963,"vw":21.39625},{"c":21.36,"h":21.39,"l":21.36,"n":7,"o":21.39,"t":"2026-10-20T19:35:00Z","v":649,"vw":21.378333},{"c":21.395,"h":21.395,"l":21.39,"n":11,"o":21.39,"t":"2026-10-20T19:40:00Z","v":746,"vw":21.393},{"c":21.391,"h":21.395,"l":21.39,"n":9,"o":21.39,"t":"2026-10-20T19:45:00Z","v":1221,"vw":21.391328},{"c":21.4,"h":21.4,"l":21.39,"n":7,"o":21.39,"t":"2026-10-20T19:50:00Z","v":800,"vw":21.393995},{"c":21.37,"h":21.4,"l":21.33,"n":34,"o":21.38,"t":"2026-10-20T19:55:00Z","v":2168,"vw":21.381077},{"c":21.42,"h":21.42,"l":21.42,"n":6,"o":21.42,"t":"2026-10-20T20:00:00Z","v":193,"vw":21.42},{"c":21.35,"h":21.35,"l":21.35,"n":11,"o":21.35,"t":"2026-10-21T13:30:00Z","v":4819,"vw":21.35},{"c":21.37,"h":21.37,"l":20.9,"n":9,"o":21.34,"t":"2026-10-21T13:35:00Z","v":4134,"vw":20.944271},{"c":21.45,"h":21.45,"l":21.449,"n":4,"o":21.449,"t":"2026-10-21T13:40:00Z","v":1002,"vw":21.4491},{"c":21.52,"h":21.52,"l":21.51,"n":7,"o":21.52,"t":"2026-10-21T13:50:00Z","v":508,"vw":21.517},{"c":21.46,"h":21.47,"l":21.46,"n":8,"o":21.47,"t":"2026-10-21T13:55:00Z","v":624,"vw":21.465423},{"c":21.43,"h":21.43,"l":21.43,"n":6,"o":21.43,"t":"2026-10-21T14:00:00Z","v":237,"vw":21.43},{"c":21.48,"h":21.48,"l":21.48,"n":4,"o":21.48,"t":"2026-10-21T14:25:00Z","v":331,"vw":21.48},{"c":21.48,"h":21.48,"l":21.45,"n":16,"o":21.45,"t":"2026-10-21T14:45:00Z","v":1605,"vw":21.458487},{"c":21.45,"h":21.475,"l":21.45,"n":9,"o":21.475,"t":"2026-10-21T14:55:00Z","v":1903,"vw":21.452632},{"c":21.475,"h":21.475,"l":21.475,"n":1,"o":21.475,"t":"2026-10-21T15:00:00Z","v":200,"vw":21.475},{"c":21.56,"h":21.56,"l":21.5553,"n":9,"o":21.5553,"t":"2026-10-21T15:35:00Z","v":594,"vw":21.557732},{"c":21.58,"h":21.58,"l":21.575,"n":5,"o":21.575,"t":"2026-10-21T16:00:00Z","v":356,"vw":21.578333},{"c":21.5799,"h":21.5799,"l":21.52,"n":17,"o":21.5768,"t":"2026-10-21T16:25:00Z","v":3921,"vw":21.53224},{"c":21.56,"h":21.56,"l":21.56,"n":4,"o":21.56,"t":"2026-10-21T17:15:00Z","v":472,"vw":21.56},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-21T17:35:00Z","v":100,"vw":21.57},{"c":21.58,"h":21.58,"l":21.58,"n":6,"o":21.58,"t":"2026-10-21T17:40:00Z","v":291,"vw":21.58},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-10-21T18:45:00Z","v":265,"vw":21.6},{"c":21.46,"h":21.46,"l":21.43,"n":2,"o":21.43,"t":"2026-10-21T19:05:00Z","v":300,"vw":21.44},{"c":21.4814,"h":21.489,"l":21.47,"n":13,"o":21.47,"t":"2026-10-21T19:10:00Z","v":2328,"vw":21.484091},{"c":21.42,"h":21.48,"l":21.3981,"n":15,"o":21.48,"t":"2026-10-21T19:20:00Z","v":9621,"vw":21.452456},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-10-21T19:25:00Z","v":101,"vw":21.47},{"c":21.4801,"h":21.4801,"l":21.4801,"n":1,"o":21.4801,"t":"2026-10-21T19:35:00Z","v":100,"vw":21.4801},{"c":21.53,"h":21.56,"l":21.52,"n":28,"o":21.55,"t":"2026-10-21T19:55:00Z","v":14514,"vw":21.547646},{"c":21.49,"h":21.49,"l":21.49,"n":5,"o":21.49,"t":"2026-10-21T20:00:00Z","v":217,"vw":21.49},{"c":21.18,"h":21.18,"l":21.18,"n":14,"o":21.18,"t":"2026-10-22T13:30:00Z","v":346,"vw":21.18},{"c":21.27,"h":21.27,"l":21.27,"n":4,"o":21.27,"t":"2026-10-22T13:40:00Z","v":103,"vw":21.27},{"c":21.1909,"h":21.1909,"l":21.1909,"n":7,"o":21.1909,"t":"2026-10-22T13:50:00Z","v":445,"vw":21.1909},{"c":21.37,"h":21.37,"l":21.34,"n":15,"o":21.35,"t":"2026-10-22T14:10:00Z","v":1296,"vw":21.3608},{"c":21.34,"h":21.34,"l":21.34,"n":5,"o":21.34,"t":"2026-10-22T14:15:00Z","v":284,"vw":21.34},{"c":21.211,"h":21.211,"l":21.211,"n":1,"o":21.211,"t":"2026-10-22T14:25:00Z","v":338,"vw":21.211},{"c":21.27,"h":21.27,"l":21.198,"n":9,"o":21.198,"t":"2026-10-22T14:50:00Z","v":8400,"vw":21.224771},{"c":21.32,"h":21.32,"l":21.32,"n":2,"o":21.32,"t":"2026-10-22T15:00:00Z","v":3118,"vw":21.32},{"c":21.2213,"h":21.31,"l":21.2213,"n":9,"o":21.3,"t":"2026-10-22T15:05:00Z","v":1059,"vw":21.27919},{"c":21.3092,"h":21.3092,"l":21.3092,"n":1,"o":21.3092,"t":"2026-10-22T15:15:00Z","v":160,"vw":21.3092},{"c":21.32,"h":21.32,"l":21.2646,"n":34,"o":21.2748,"t":"2026-10-22T15:40:00Z","v":2247,"vw":21.302541},{"c":21.35,"h":21.35,"l":21.32,"n":23,"o":21.32,"t":"2026-10-22T15:45:00Z","v":1428,"vw":21.334286},{"c":21.35,"h":21.35,"l":21.34,"n":7,"o":21.34,"t":"2026-10-22T15:50:00Z","v":511,"vw":21.344},{"c":21.325,"h":21.325,"l":21.325,"n":2,"o":21.325,"t":"2026-10-22T16:25:00Z","v":338,"vw":21.325},{"c":21.22,"h":21.23,"l":21.2,"n":4,"o":21.2,"t":"2026-10-22T16:55:00Z","v":510,"vw":21.22},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-10-22T17:00:00Z","v":362,"vw":21.18},{"c":21.2005,"h":21.2005,"l":21.2005,"n":3,"o":21.2005,"t":"2026-10-22T17:40:00Z","v":349,"vw":21.2005},{"c":21.1911,"h":21.1911,"l":21.1911,"n":1,"o":21.1911,"t":"2026-10-22T18:20:00Z","v":337,"vw":21.1911},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-22T18:40:00Z","v":400,"vw":21.18},{"c":21.27,"h":21.27,"l":21.21,"n":25,"o":21.21,"t":"2026-10-22T19:25:00Z","v":3826,"vw":21.241622},{"c":21.1605,"h":21.1605,"l":21.16,"n":3,"o":21.16,"t":"2026-10-22T19:35:00Z","v":537,"vw":21.160314},{"c":21.16,"h":21.17,"l":21.16,"n":7,"o":21.16,"t":"2026-10-22T19:40:00Z","v":508,"vw":21.164},{"c":21.16,"h":21.17,"l":21.16,"n":5,"o":21.17,"t":"2026-10-22T19:45:00Z","v":500,"vw":21.162},{"c":21.21,"h":21.21,"l":21.17,"n":11,"o":21.17,"t":"2026-10-22T19:50:00Z","v":911,"vw":21.19375},{"c":21.21,"h":21.215,"l":21.14,"n":87,"o":21.2,"t":"2026-10-22T19:55:00Z","v":18158,"vw":21.1782}],"history":[{"c":13.49,"h":13.51,"l":13.38,"n":1597,"o":13.41,"t":"2024-10-21T04:00:00Z","v":96428,"vw":13.451726},{"c":13.46,"h":13.48,"l":13.385,"n":823,"o":13.4,"t":"2024-10-22T04:00:00Z","v":116713,"vw":13.424401},{"c":13.23,"h":13.44,"l":13.13,"n":1240,"o":13.4,"t":"2024-10-23T04:00:00Z","v":120613,"vw":13.360334},{"c":13.27,"h":13.29,"l":13.1947,"n":981,"o":13.25,"t":"2024-10-24T04:00:00Z","v":101281,"vw":13.249977},{"c":13.28,"h":13.445,"l":13.26,"n":1045,"o":13.32,"t":"2024-10-25T04:00:00Z","v":123624,"vw":13.362139},{"c":13.42,"h":13.465,"l":13.34,"n":1102,"o":13.37,"t":"2024-10-28T04:00:00Z","v":104719,"vw":13.415939},{"c":13.57,"h":13.595,"l":13.39,"n":1095,"o":13.4,"t":"2024-10-29T04:00:00Z","v":136115,"vw":13.53778},{"c":13.52,"h":13.655,"l":13.51,"n":1033,"o":13.51,"t":"2024-10-30T04:00:00Z","v":90639,"vw":13.572667},{"c":13.38,"h":13.57,"l":13.37,"n":1986,"o":13.56,"t":"2024-10-31T04:00:00Z","v":269654,"vw":13.438501},{"c":13.45,"h":13.55,"l":13.41,"n":948,"o":13.42,"t":"2024-11-01T04:00:00Z","v":105216,"vw":13.485437},{"c":13.31,"h":13.45,"l":13.31,"n":982,"o":13.43,"t":"2024-11-04T05:00:00Z","v":78147,"vw":13.375516},{"c":13.51,"h":13.535,"l":13.32,"n":1214,"o":13.32,"t":"2024-11-05T05:00:00Z","v":106193,"vw":13.455286},{"c":13.82,"h":13.85,"l":13.62,"n":2059,"o":13.63,"t":"2024-11-06T05:00:00Z","v":356529,"vw":13.724952},{"c":14.2,"h":14.235,"l":13.95,"n":2517,"o":13.95,"t":"2024-11-07T05:00:00Z","v":293980,"vw":14.112111},{"c":14,"h":14.16,"l":13.955,"n":1386,"o":14.09,"t":"2024-11-08T05:00:00Z","v":123978,"vw":14.030526},{"c":14.22,"h":14.225,"l":14,"n":2357,"o":14,"t":"2024-11-11T05:00:00Z","v":337280,"vw":14.120761},{"c":14.13,"h":14.215,"l":14.04,"n":1152,"o":14.17,"t":"2024-11-12T05:00:00Z","v":99046,"vw":14.150889},{"c":13.98,"h":14.14,"l":13.955,"n":1916,"o":14.13,"t":"2024-11-13T05:00:00Z","v":200085,"vw":14.084842},{"c":13.96,"h":14.11,"l":13.95,"n":1293,"o":14.02,"t":"2024-11-14T05:00:00Z","v":146676,"vw":14.026949},{"c":13.76,"h":13.88,"l":13.7,"n":1545,"o":13.84,"t":"2024-11-15T05:00:00Z","v":93587,"vw":13.772346},{"c":13.93,"h":13.945,"l":13.77,"n":1338,"o":13.78,"t":"2024-11-18T05:00:00Z","v":221958,"vw":13.865055},{"c":14.07,"h":14.08,"l":13.83,"n":1305,"o":13.84,"t":"2024-11-19T05:00:00Z","v":119043,"vw":13.971411},{"c":14.07,"h":14.1,"l":13.9421,"n":1524,"o":14.05,"t":"2024-11-20T05:00:00Z","v":132034,"vw":14.020466},{"c":14.18,"h":14.25,"l":13.99,"n":2312,"o":14.14,"t":"2024-11-21T05:00:00Z","v":396525,"vw":14.131988},{"c":14.18,"h":14.22,"l":14.075,"n":1414,"o":14.13,"t":"2024-11-22T05:00:00Z","v":151612,"vw":14.142522},{"c":14.32,"h":14.42,"l":14.255,"n":2461,"o":14.3,"t":"2024-11-25T05:00:00Z","v":477100,"vw":14.320719},{"c":14.24,"h":14.33,"l":14.22,"n":1063,"o":14.3,"t":"2024-11-26T05:00:00Z","v":259957,"vw":14.289807},{"c":14.36,"h":14.37,"l":14.22,"n":1386,"o":14.22,"t":"2024-11-27T05:00:00Z","v":186680,"vw":14.3059},{"c":14.5,"h":14.54,"l":14.3706,"n":1618,"o":14.38,"t":"2024-11-29T05:00:00Z","v":160028,"vw":14.474081},{"c":14.71,"h":14.75,"l":14.53,"n":2333,"o":14.53,"t":"2024-12-02T05:00:00Z","v":256582,"vw":14.668431},{"c":14.8,"h":14.815,"l":14.61,"n":1313,"o":14.66,"t":"2024-12-03T05:00:00Z","v":109017,"vw":14.728218},{"c":15.11,"h":15.12,"l":14.9,"n":2907,"o":14.92,"t":"2024-12-04T05:00:00Z","v":339801,"vw":15.020473},{"c":15.17,"h":15.22,"l":15.11,"n":2338,"o":15.11,"t":"2024-12-05T05:00:00Z","v":228688,"vw":15.189277},{"c":15.34,"h":15.375,"l":15.19,"n":1811,"o":15.23,"t":"2024-12-06T05:00:00Z","v":165307,"vw":15.326776},{"c":15.15,"h":15.37,"l":15.135,"n":2365,"o":15.35,"t":"2024-12-09T05:00:00Z","v":251774,"vw":15.250327},{"c":14.96,"h":15.165,"l":14.91,"n":1477,"o":15.09,"t":"2024-12-10T05:00:00Z","v":174816,"vw":15.016475},{"c":15.31,"h":15.35,"l":15.09,"n":1553,"o":15.09,"t":"2024-12-11T05:00:00Z","v":148107,"vw":15.272226},{"c":15.23,"h":15.375,"l":15.23,"n":1506,"o":15.24,"t":"2024-12-12T05:00:00Z","v":137276,"vw":15.308146},{"c":15.15,"h":15.3,"l":15.085,"n":1710,"o":15.27,"t":"2024-12-13T05:00:00Z","v":144893,"vw":15.184215},{"c":15.3,"h":15.3471,"l":15.15,"n":2642,"o":15.15,"t":"2024-12-16T05:00:00Z","v":216413,"vw":15.286718},{"c":15.23,"h":15.2983,"l":15.1549,"n":1415,"o":15.27,"t":"2024-12-17T05:00:00Z","v":138778,"vw":15.229468},{"c":14.64,"h":15.27,"l":14.62,"n":2915,"o":15.19,"t":"2024-12-18T05:00:00Z","v":367330,"vw":15.034008},{"c":14.51,"h":14.8501,"l":14.51,"n":1989,"o":14.81,"t":"2024-12-19T05:00:00Z","v":229652,"vw":14.631996},{"c":14.61,"h":14.755,"l":14.32,"n":2588,"o":14.38,"t":"2024-12-20T05:00:00Z","v":448744,"vw":14.623121},{"c":14.68,"h":14.7,"l":14.53,"n":2410,"o":14.61,"t":"2024-12-23T05:00:00Z","v":217129,"vw":14.65181},{"c":14.85,"h":14.865,"l":14.72,"n":866,"o":14.72,"t":"2024-12-24T05:00:00Z","v":88892,"vw":14.82202},{"c":14.84,"h":14.89,"l":14.74,"n":1782,"o":14.74,"t":"2024-12-26T05:00:00Z","v":246623,"vw":14.83756},{"c":14.64,"h":14.77,"l":14.52,"n":1880,"o":14.77,"t":"2024-12-27T05:00:00Z","v":223664,"vw":14.617417},{"c":14.49,"h":14.57,"l":14.35,"n":1701,"o":14.47,"t":"2024-12-30T05:00:00Z","v":223330,"vw":14.492341},{"c":14.38,"h":14.55,"l":14.36,"n":1165,"o":14.53,"t":"2024-12-31T05:00:00Z","v":127419,"vw":14.427614},{"c":14.51,"h":14.67,"l":14.41,"n":1551,"o":14.5,"t":"2025-01-02T05:00:00Z","v":145955,"vw":14.524323},{"c":14.79,"h":14.81,"l":14.61,"n":1053,"o":14.61,"t":"2025-01-03T05:00:00Z","v":74201,"vw":14.733434},{"c":15.04,"h":15.145,"l":14.94,"n":1745,"o":14.97,"t":"2025-01-06T05:00:00Z","v":162449,"vw":15.066943},{"c":14.69,"h":15.12,"l":14.64,"n":1253,"o":15.12,"t":"2025-01-07T05:00:00Z","v":117554,"vw":14.882641},{"c":14.59,"h":14.7,"l":14.46,"n":1035,"o":14.65,"t":"2025-01-08T05:00:00Z","v":104400,"vw":14.613778},{"c":14.36,"h":14.495,"l":14.24,"n":1081,"o":14.4,"t":"2025-01-10T05:00:00Z","v":76432,"vw":14.381671},{"c":14.23,"h":14.25,"l":14.0523,"n":1214,"o":14.13,"t":"2025-01-13T05:00:00Z","v":120633,"vw":14.14849},{"c":14.32,"h":14.43,"l":14.25,"n":760,"o":14.36,"t":"2025-01-14T05:00:00Z","v":49083,"vw":14.348468},{"c":14.68,"h":14.75,"l":14.59,"n":992,"o":14.59,"t":"2025-01-15T05:00:00Z","v":87093,"vw":14.672736},{"c":14.6,"h":14.77,"l":14.6,"n":786,"o":14.77,"t":"2025-01-16T05:00:00Z","v":66192,"vw":14.677722},{"c":14.81,"h":14.87,"l":14.76,"n":1371,"o":14.8,"t":"2025-01-17T05:00:00Z","v":97717,"vw":14.8141},{"c":14.87,"h":14.9368,"l":14.715,"n":1619,"o":14.83,"t":"2025-01-21T05:00:00Z","v":151375,"vw":14.837226},{"c":15.01,"h":15.04,"l":14.93,"n":2212,"o":14.94,"t":"2025-01-22T05:00:00Z","v":172723,"vw":15.007917},{"c":15.02,"h":15.03,"l":14.8601,"n":1224,"o":14.88,"t":"2025-01-23T05:00:00Z","v":129147,"vw":14.943919},{"c":15.05,"h":15.1499,"l":15.04,"n":1066,"o":15.05,"t":"2025-01-24T05:00:00Z","v":119887,"vw":15.08629},{"c":14.71,"h":14.87,"l":14.57,"n":1440,"o":14.61,"t":"2025-01-27T05:00:00Z","v":152487,"vw":14.700013},{"c":15.07,"h":15.1,"l":14.7602,"n":1512,"o":14.81,"t":"2025-01-28T05:00:00Z","v":94060,"vw":14.982864},{"c":15.12,"h":15.19,"l":15,"n":1757,"o":15.08,"t":"2025-01-29T05:00:00Z","v":170225,"vw":15.108261},{"c":15.32,"h":15.39,"l":15.19,"n":2260,"o":15.19,"t":"2025-01-30T05:00:00Z","v":157472,"vw":15.299507},{"c":15.21,"h":15.4954,"l":15.185,"n":2337,"o":15.41,"t":"2025-01-31T05:00:00Z","v":229482,"vw":15.395865},{"c":14.88,"h":14.985,"l":14.69,"n":2830,"o":14.79,"t":"2025-02-03T05:00:00Z","v":308755,"vw":14.873175},{"c":15.14,"h":15.175,"l":14.96,"n":1679,"o":14.98,"t":"2025-02-04T05:00:00Z","v":219198,"vw":15.124922},{"c":15.18,"h":15.19,"l":15.07,"n":1324,"o":15.09,"t":"2025-02-05T05:00:00Z","v":126919,"vw":15.133203},{"c":14.97,"h":15,"l":14.82,"n":1629,"o":14.82,"t":"2025-02-06T05:00:00Z","v":250072,"vw":14.92637},{"c":14.89,"h":15.19,"l":14.89,"n":1716,"o":15.01,"t":"2025-02-07T05:00:00Z","v":181256,"vw":15.026702},{"c":15.08,"h":15.145,"l":15.01,"n":1222,"o":15.01,"t":"2025-02-10T05:00:00Z","v":147651,"vw":15.104599},{"c":15.06,"h":15.13,"l":14.94,"n":1302,"o":14.94,"t":"2025-02-11T05:00:00Z","v":132450,"vw":15.067237},{"c":15.07,"h":15.1198,"l":14.925,"n":1073,"o":14.93,"t":"2025-02-12T05:00:00Z","v":81571,"vw":15.056368},{"c":15.3,"h":15.34,"l":15.1,"n":1814,"o":15.1,"t":"2025-02-13T05:00:00Z","v":194187,"vw":15.210386},{"c":15.44,"h":15.46,"l":15.38,"n":1686,"o":15.39,"t":"2025-02-14T05:00:00Z","v":166307,"vw":15.419105},{"c":15.46,"h":15.565,"l":15.355,"n":1608,"o":15.51,"t":"2025-02-18T05:00:00Z","v":163631,"vw":15.45738},{"c":15.37,"h":15.46,"l":15.34,"n":1456,"o":15.45,"t":"2025-02-19T05:00:00Z","v":97955,"vw":15.403686},{"c":15.51,"h":15.57,"l":15.36,"n":1972,"o":15.49,"t":"2025-02-20T05:00:00Z","v":157787,"vw":15.461893},{"c":15.23,"h":15.64,"l":15.215,"n":1887,"o":15.6,"t":"2025-02-21T05:00:00Z","v":166048,"vw":15.455894},{"c":14.98,"h":15.2,"l":14.91,"n":1988,"o":15.19,"t":"2025-02-24T05:00:00Z","v":128881,"vw":15.030712},{"c":14.75,"h":14.92,"l":14.58,"n":2149,"o":14.92,"t":"2025-02-25T05:00:00Z","v":133016,"vw":14.725499},{"c":14.83,"h":15.011,"l":14.77,"n":1022,"o":14.83,"t":"2025-02-26T05:00:00Z","v":79566,"vw":14.884763},{"c":14.49,"h":14.9501,"l":14.49,"n":1273,"o":14.91,"t":"2025-02-27T05:00:00Z","v":81356,"vw":14.715402},{"c":14.64,"h":14.64,"l":14.33,"n":1512,"o":14.4,"t":"2025-02-28T05:00:00Z","v":127248,"vw":14.485176},{"c":14.25,"h":14.8,"l":14.18,"n":1207,"o":14.78,"t":"2025-03-03T05:00:00Z","v":105468,"vw":14.516667},{"c":14.32,"h":14.55,"l":13.94,"n":2194,"o":14.15,"t":"2025-03-04T05:00:00Z","v":226378,"vw":14.18418},{"c":14.71,"h":14.725,"l":14.35,"n":1869,"o":14.43,"t":"2025-03-05T05:00:00Z","v":165293,"vw":14.543756},{"c":14.33,"h":14.69,"l":14.28,"n":1289,"o":14.53,"t":"2025-03-06T05:00:00Z","v":112992,"vw":14.486088},{"c":14.34,"h":14.42,"l":13.96,"n":1174,"o":14.27,"t":"2025-03-07T05:00:00Z","v":106044,"vw":14.207343},{"c":13.6,"h":14,"l":13.46,"n":2038,"o":14,"t":"2025-03-10T04:00:00Z","v":166764,"vw":13.712884},{"c":13.68,"h":13.835,"l":13.46,"n":2057,"o":13.6,"t":"2025-03-11T04:00:00Z","v":165891,"vw":13.660314},{"c":13.78,"h":13.95,"l":13.6526,"n":839,"o":13.88,"t":"2025-03-12T04:00:00Z","v":62941,"vw":13.798212},{"c":13.54,"h":13.79,"l":13.48,"n":1198,"o":13.77,"t":"2025-03-13T04:00:00Z","v":95711,"vw":13.660471},{"c":13.85,"h":13.87,"l":13.72,"n":1109,"o":13.76,"t":"2025-03-14T04:00:00Z","v":87773,"vw":13.808904},{"c":14.07,"h":14.1303,"l":13.87,"n":954,"o":13.87,"t":"2025-03-17T04:00:00Z","v":72362,"vw":13.998315},{"c":13.85,"h":13.99,"l":13.775,"n":673,"o":13.98,"t":"2025-03-18T04:00:00Z","v":48977,"vw":13.850815},{"c":14.04,"h":14.15,"l":13.88,"n":695,"o":13.92,"t":"2025-03-19T04:00:00Z","v":38762,"vw":14.005587},{"c":13.9,"h":14.07,"l":13.8407,"n":648,"o":13.86,"t":"2025-03-20T04:00:00Z","v":64933,"vw":13.954265},{"c":14.04,"h":14.04,"l":13.78,"n":665,"o":13.78,"t":"2025-03-21T04:00:00Z","v":75890,"vw":13.964675},{"c":14.33,"h":14.359,"l":14.21,"n":1209,"o":14.27,"t":"2025-03-24T04:00:00Z","v":110411,"vw":14.316119},{"c":14.4,"h":14.455,"l":14.33,"n":1073,"o":14.33,"t":"2025-03-25T04:00:00Z","v":84125,"vw":14.382527},{"c":14.11,"h":14.41,"l":14.055,"n":1263,"o":14.36,"t":"2025-03-26T04:00:00Z","v":159754,"vw":14.257574},{"c":14.04,"h":14.15,"l":13.97,"n":1565,"o":14.04,"t":"2025-03-27T04:00:00Z","v":107017,"vw":14.075794},{"c":13.6,"h":13.965,"l":13.575,"n":2089,"o":13.9,"t":"2025-03-28T04:00:00Z","v":252102,"vw":13.804669},{"c":13.49,"h":13.51,"l":13.15,"n":1896,"o":13.35,"t":"2025-03-31T04:00:00Z","v":159574,"vw":13.325514},{"c":13.69,"h":13.735,"l":13.435,"n":1614,"o":13.59,"t":"2025-04-01T04:00:00Z","v":228316,"vw":13.621327},{"c":13.83,"h":13.905,"l":13.55,"n":1548,"o":13.55,"t":"2025-04-02T04:00:00Z","v":195665,"vw":13.727864},{"c":12.94,"h":13.185,"l":12.92,"n":2550,"o":13.16,"t":"2025-04-03T04:00:00Z","v":241978,"vw":13.026186},{"c":12.19,"h":12.56,"l":12.12,"n":5257,"o":12.47,"t":"2025-04-04T04:00:00Z","v":609200,"vw":12.316331},{"c":11.93,"h":12.56,"l":11.43,"n":4751,"o":11.62,"t":"2025-04-07T04:00:00Z","v":394349,"vw":11.879864},{"c":11.59,"h":12.405,"l":11.44,"n":2711,"o":12.39,"t":"2025-04-08T04:00:00Z","v":348095,"vw":12.151998},{"c":12.98,"h":13.075,"l":11.57,"n":4224,"o":11.57,"t":"2025-04-09T04:00:00Z","v":455388,"vw":12.200971},{"c":12.45,"h":12.74,"l":12.12,"n":2811,"o":12.7,"t":"2025-04-10T04:00:00Z","v":271599,"vw":12.510158},{"c":12.8,"h":12.81,"l":12.42,"n":1881,"o":12.43,"t":"2025-04-11T04:00:00Z","v":324132,"vw":12.604526},{"c":12.89,"h":13.13,"l":12.79,"n":1173,"o":13.03,"t":"2025-04-14T04:00:00Z","v":154723,"vw":12.925143},{"c":12.88,"h":13,"l":12.85,"n":922,"o":12.86,"t":"2025-04-15T04:00:00Z","v":57140,"vw":12.91952},{"c":12.64,"h":12.8,"l":12.44,"n":1364,"o":12.66,"t":"2025-04-16T04:00:00Z","v":112600,"vw":12.629188},{"c":12.7,"h":12.79,"l":12.62,"n":1131,"o":12.71,"t":"2025-04-17T04:00:00Z","v":98127,"vw":12.724527},{"c":12.5,"h":12.62,"l":12.3793,"n":1330,"o":12.54,"t":"2025-04-21T04:00:00Z","v":429925,"vw":12.50511},{"c":12.93,"h":13.01,"l":12.67,"n":1351,"o":12.67,"t":"2025-04-22T04:00:00Z","v":244797,"vw":12.890214},{"c":13.25,"h":13.47,"l":13.21,"n":1846,"o":13.31,"t":"2025-04-23T04:00:00Z","v":263548,"vw":13.368858},{"c":13.63,"h":13.645,"l":13.28,"n":1022,"o":13.29,"t":"2025-04-24T04:00:00Z","v":121416,"vw":13.53271},{"c":13.79,"h":13.81,"l":13.6,"n":849,"o":13.6,"t":"2025-04-25T04:00:00Z","v":41167,"vw":13.714348},{"c":13.78,"h":13.84,"l":13.6009,"n":1178,"o":13.78,"t":"2025-04-28T04:00:00Z","v":77241,"vw":13.732304},{"c":13.87,"h":13.8851,"l":13.7,"n":829,"o":13.7,"t":"2025-04-29T04:00:00Z","v":72247,"vw":13.825424},{"c":13.76,"h":13.805,"l":13.44,"n":705,"o":13.55,"t":"2025-04-30T04:00:00Z","v":66123,"vw":13.560297},{"c":13.96,"h":14.095,"l":13.925,"n":997,"o":13.99,"t":"2025-05-01T04:00:00Z","v":128508,"vw":13.98166},{"c":14.2,"h":14.27,"l":14.07,"n":1255,"o":14.1,"t":"2025-05-02T04:00:00Z","v":66021,"vw":14.204856},{"c":14.1,"h":14.2,"l":14.05,"n":616,"o":14.05,"t":"2025-05-05T04:00:00Z","v":72641,"vw":14.130107},{"c":14.06,"h":14.1,"l":13.89,"n":730,"o":13.96,"t":"2025-05-06T04:00:00Z","v":96264,"vw":14.046748},{"c":14.02,"h":14.12,"l":13.89,"n":1131,"o":14.07,"t":"2025-05-07T04:00:00Z","v":119334,"vw":14.060191},{"c":14.28,"h":14.385,"l":14.14,"n":1660,"o":14.14,"t":"2025-05-08T04:00:00Z","v":153698,"vw":14.270411},{"c":14.39,"h":14.56,"l":14.32,"n":1366,"o":14.41,"t":"2025-05-09T04:00:00Z","v":207569,"vw":14.441887},{"c":14.98,"h":15.045,"l":14.8003,"n":3278,"o":14.97,"t":"2025-05-12T04:00:00Z","v":480767,"vw":14.944292},{"c":15.48,"h":15.485,"l":15.07,"n":2878,"o":15.07,"t":"2025-05-13T04:00:00Z","v":322773,"vw":15.339968},{"c":15.57,"h":15.59,"l":15.47,"n":1724,"o":15.5,"t":"2025-05-14T04:00:00Z","v":208093,"vw":15.5296},{"c":15.47,"h":15.56,"l":15.33,"n":2381,"o":15.49,"t":"2025-05-15T04:00:00Z","v":327678,"vw":15.466411},{"c":15.62,"h":15.62,"l":15.49,"n":1476,"o":15.51,"t":"2025-05-16T04:00:00Z","v":153528,"vw":15.567224},{"c":15.61,"h":15.61,"l":15.34,"n":1776,"o":15.34,"t":"2025-05-19T04:00:00Z","v":180854,"vw":15.525317},{"c":15.54,"h":15.57,"l":15.425,"n":1634,"o":15.51,"t":"2025-05-20T04:00:00Z","v":224965,"vw":15.49072},{"c":15.35,"h":15.67,"l":15.27,"n":1643,"o":15.42,"t":"2025-05-21T04:00:00Z","v":199874,"vw":15.542186},{"c":15.48,"h":15.5899,"l":15.35,"n":1227,"o":15.4,"t":"2025-05-22T04:00:00Z","v":147570,"vw":15.507987},{"c":15.33,"h":15.415,"l":15.21,"n":1378,"o":15.21,"t":"2025-05-23T04:00:00Z","v":119906,"vw":15.326651},{"c":15.73,"h":15.7368,"l":15.5,"n":1440,"o":15.5,"t":"2025-05-27T04:00:00Z","v":134155,"vw":15.65625},{"c":15.68,"h":15.77,"l":15.655,"n":1410,"o":15.67,"t":"2025-05-28T04:00:00Z","v":104382,"vw":15.711264},{"c":15.65,"h":15.84,"l":15.58,"n":1711,"o":15.79,"t":"2025-05-29T04:00:00Z","v":188564,"vw":15.670305},{"c":15.59,"h":15.63,"l":15.37,"n":1144,"o":15.6,"t":"2025-05-30T04:00:00Z","v":117098,"vw":15.522365},{"c":15.75,"h":15.75,"l":15.5,"n":1003,"o":15.5,"t":"2025-06-02T04:00:00Z","v":82454,"vw":15.638481},{"c":15.91,"h":15.935,"l":15.72,"n":1468,"o":15.72,"t":"2025-06-03T04:00:00Z","v":181505,"vw":15.827243},{"c":16.005,"h":16.0899,"l":15.92,"n":1704,"o":15.93,"t":"2025-06-04T04:00:00Z","v":174871,"vw":16.008143},{"c":15.94,"h":16.1436,"l":15.87,"n":1165,"o":16.08,"t":"2025-06-05T04:00:00Z","v":102563,"vw":16.041031},{"c":16.07,"h":16.12,"l":16.02,"n":1333,"o":16.07,"t":"2025-06-06T04:00:00Z","v":123780,"vw":16.082731},{"c":16.19,"h":16.23,"l":16.09,"n":2347,"o":16.16,"t":"2025-06-09T04:00:00Z","v":155658,"vw":16.17918},{"c":16.36,"h":16.37,"l":16.1501,"n":1896,"o":16.19,"t":"2025-06-10T04:00:00Z","v":183072,"vw":16.299633},{"c":16.31,"h":16.465,"l":16.27,"n":1474,"o":16.37,"t":"2025-06-11T04:00:00Z","v":256009,"vw":16.376906},{"c":16.22,"h":16.32,"l":16.19,"n":3148,"o":16.23,"t":"2025-06-12T04:00:00Z","v":379153,"vw":16.251191},{"c":15.95,"h":16.09,"l":15.9,"n":4009,"o":15.98,"t":"2025-06-13T04:00:00Z","v":667389,"vw":15.984168},{"c":16.39,"h":16.39,"l":16.07,"n":1309,"o":16.07,"t":"2025-06-16T04:00:00Z","v":106405,"vw":16.277115},{"c":16.19,"h":16.33,"l":16.11,"n":1405,"o":16.28,"t":"2025-06-17T04:00:00Z","v":146721,"vw":16.249668},{"c":16.36,"h":16.41,"l":16.21,"n":1676,"o":16.23,"t":"2025-06-18T04:00:00Z","v":111213,"vw":16.340449},{"c":16.22,"h":16.49,"l":16.175,"n":1539,"o":16.41,"t":"2025-06-20T04:00:00Z","v":227152,"vw":16.305978},{"c":16.32,"h":16.32,"l":15.99,"n":2340,"o":16.1,"t":"2025-06-23T04:00:00Z","v":288210,"vw":16.201906},{"c":16.71,"h":16.76,"l":16.45,"n":2018,"o":16.45,"t":"2025-06-24T04:00:00Z","v":207223,"vw":16.639456},{"c":16.73,"h":16.83,"l":16.7,"n":1546,"o":16.72,"t":"2025-06-25T04:00:00Z","v":228151,"vw":16.769028},{"c":16.84,"h":16.85,"l":16.72,"n":1598,"o":16.73,"t":"2025-06-26T04:00:00Z","v":175959,"vw":16.79545},{"c":16.88,"h":16.9503,"l":16.745,"n":2368,"o":16.84,"t":"2025-06-27T04:00:00Z","v":322852,"vw":16.888286},{"c":17.03,"h":17.06,"l":16.92,"n":3291,"o":16.92,"t":"2025-06-30T04:00:00Z","v":357129,"vw":16.986919},{"c":16.84,"h":17.06,"l":16.81,"n":5064,"o":17,"t":"2025-07-01T04:00:00Z","v":718744,"vw":16.868145},{"c":17,"h":17,"l":16.75,"n":1784,"o":16.79,"t":"2025-07-02T04:00:00Z","v":200876,"vw":16.890253},{"c":17.07,"h":17.1123,"l":16.995,"n":964,"o":17,"t":"2025-07-03T04:00:00Z","v":101075,"vw":17.070433},{"c":17.05,"h":17.14,"l":16.95,"n":2060,"o":16.96,"t":"2025-07-07T04:00:00Z","v":203786,"vw":17.060259},{"c":17.12,"h":17.15,"l":17.065,"n":764,"o":17.1,"t":"2025-07-08T04:00:00Z","v":68042,"vw":17.11278},{"c":17.29,"h":17.32,"l":17.12,"n":1770,"o":17.12,"t":"2025-07-09T04:00:00Z","v":135030,"vw":17.239585},{"c":17.31,"h":17.3375,"l":17.165,"n":897,"o":17.3,"t":"2025-07-10T04:00:00Z","v":79703,"vw":17.276467},{"c":17.34,"h":17.4399,"l":17.255,"n":1099,"o":17.255,"t":"2025-07-11T04:00:00Z","v":114138,"vw":17.370027},{"c":17.49,"h":17.5,"l":17.35,"n":1067,"o":17.35,"t":"2025-07-14T04:00:00Z","v":88400,"vw":17.44305},{"c":17.61,"h":17.72,"l":17.555,"n":1604,"o":17.6,"t":"2025-07-15T04:00:00Z","v":143535,"vw":17.636353},{"c":18.07,"h":18.1152,"l":17.62,"n":1834,"o":17.62,"t":"2025-07-16T04:00:00Z","v":183056,"vw":17.897009},{"c":18.29,"h":18.36,"l":18.07,"n":1880,"o":18.07,"t":"2025-07-17T04:00:00Z","v":148378,"vw":18.255135},{"c":18.45,"h":18.555,"l":18.4,"n":1295,"o":18.41,"t":"2025-07-18T04:00:00Z","v":133255,"vw":18.440744},{"c":18.66,"h":18.8599,"l":18.58,"n":1360,"o":18.59,"t":"2025-07-21T04:00:00Z","v":142626,"vw":18.707786},{"c":18.5,"h":18.695,"l":18.3596,"n":1432,"o":18.65,"t":"2025-07-22T04:00:00Z","v":123142,"vw":18.551823},{"c":18.46,"h":18.52,"l":18.325,"n":1095,"o":18.52,"t":"2025-07-23T04:00:00Z","v":73321,"vw":18.431884},{"c":18.51,"h":18.58,"l":18.41,"n":1563,"o":18.48,"t":"2025-07-24T04:00:00Z","v":140755,"vw":18.49938},{"c":18.4,"h":18.46,"l":18.3501,"n":1107,"o":18.46,"t":"2025-07-25T04:00:00Z","v":134896,"vw":18.395376},{"c":18.53,"h":18.6,"l":18.46,"n":1588,"o":18.56,"t":"2025-07-28T04:00:00Z","v":151607,"vw":18.543754},{"c":18.34,"h":18.62,"l":18.29,"n":1980,"o":18.55,"t":"2025-07-29T04:00:00Z","v":195640,"vw":18.473603},{"c":18.42,"h":18.52,"l":18.28,"n":1555,"o":18.34,"t":"2025-07-30T04:00:00Z","v":136927,"vw":18.423611},{"c":18.51,"h":18.8692,"l":18.475,"n":2023,"o":18.85,"t":"2025-07-31T04:00:00Z","v":210332,"vw":18.642542},{"c":17.72,"h":18.15,"l":17.7,"n":2373,"o":18.1,"t":"2025-08-01T04:00:00Z","v":205284,"vw":17.856414},{"c":18.21,"h":18.23,"l":17.94,"n":2957,"o":17.94,"t":"2025-08-04T04:00:00Z","v":303870,"vw":18.116926},{"c":17.93,"h":18.1901,"l":17.925,"n":1472,"o":18.18,"t":"2025-08-05T04:00:00Z","v":117164,"vw":18.042398},{"c":18.15,"h":18.155,"l":17.9,"n":1202,"o":17.96,"t":"2025-08-06T04:00:00Z","v":107116,"vw":18.043923},{"c":18.28,"h":18.46,"l":18.11,"n":1194,"o":18.33,"t":"2025-08-07T04:00:00Z","v":87669,"vw":18.310108},{"c":18.45,"h":18.49,"l":18.3,"n":1602,"o":18.3,"t":"2025-08-08T04:00:00Z","v":157096,"vw":18.437926},{"c":18.57,"h":18.755,"l":18.49,"n":1181,"o":18.49,"t":"2025-08-11T04:00:00Z","v":84915,"vw":18.622223},{"c":19.11,"h":19.11,"l":18.7199,"n":1204,"o":18.73,"t":"2025-08-12T04:00:00Z","v":132730,"vw":18.98275},{"c":19.44,"h":19.455,"l":19.25,"n":2681,"o":19.3,"t":"2025-08-13T04:00:00Z","v":350781,"vw":19.370996},{"c":19.19,"h":19.345,"l":19.11,"n":2087,"o":19.18,"t":"2025-08-14T04:00:00Z","v":212536,"vw":19.192205},{"c":18.96,"h":19.125,"l":18.93,"n":849,"o":19.09,"t":"2025-08-15T04:00:00Z","v":73263,"vw":19.001907},{"c":18.96,"h":19.01,"l":18.76,"n":1901,"o":18.84,"t":"2025-08-18T04:00:00Z","v":256668,"vw":18.885802},{"c":18.62,"h":18.95,"l":18.555,"n":1523,"o":18.95,"t":"2025-08-19T04:00:00Z","v":130687,"vw":18.643957},{"c":18.6,"h":18.64,"l":18.28,"n":2027,"o":18.53,"t":"2025-08-20T04:00:00Z","v":206188,"vw":18.455061},{"c":18.46,"h":18.57,"l":18.38,"n":1053,"o":18.52,"t":"2025-08-21T04:00:00Z","v":102239,"vw":18.452701},{"c":19.23,"h":19.27,"l":18.46,"n":1544,"o":18.46,"t":"2025-08-22T04:00:00Z","v":159280,"vw":18.985266},{"c":19.12,"h":19.3392,"l":19.08,"n":1352,"o":19.19,"t":"2025-08-25T04:00:00Z","v":121834,"vw":19.23501},{"c":19.23,"h":19.24,"l":19.025,"n":1067,"o":19.04,"t":"2025-08-26T04:00:00Z","v":84173,"vw":19.138326},{"c":19.25,"h":19.34,"l":19.12,"n":1024,"o":19.15,"t":"2025-08-27T04:00:00Z","v":85220,"vw":19.229994},{"c":19.36,"h":19.48,"l":19.25,"n":1885,"o":19.25,"t":"2025-08-28T04:00:00Z","v":224325,"vw":19.384265},{"c":19.19,"h":19.35,"l":19.09,"n":1539,"o":19.27,"t":"2025-08-29T04:00:00Z","v":134735,"vw":19.196426},{"c":19.12,"h":19.12,"l":18.71,"n":1478,"o":18.71,"t":"2025-09-02T04:00:00Z","v":174399,"vw":18.959879},{"c":19.39,"h":19.42,"l":19.12,"n":1583,"o":19.13,"t":"2025-09-03T04:00:00Z","v":165014,"vw":19.29869},{"c":19.33,"h":19.42,"l":19.22,"n":987,"o":19.34,"t":"2025-09-04T04:00:00Z","v":88951,"vw":19.312752},{"c":19.487,"h":19.63,"l":19.21,"n":1811,"o":19.49,"t":"2025-09-05T04:00:00Z","v":230814,"vw":19.492542},{"c":19.68,"h":19.78,"l":19.61,"n":1625,"o":19.63,"t":"2025-09-08T04:00:00Z","v":145838,"vw":19.717131},{"c":19.89,"h":19.91,"l":19.755,"n":1167,"o":19.78,"t":"2025-09-09T04:00:00Z","v":109325,"vw":19.826911},{"c":19.86,"h":20.055,"l":19.8,"n":1264,"o":20.055,"t":"2025-09-10T04:00:00Z","v":122974,"vw":19.923436},{"c":20.11,"h":20.18,"l":19.91,"n":1060,"o":19.91,"t":"2025-09-11T04:00:00Z","v":112487,"vw":20.108166},{"c":20.4,"h":20.4,"l":20.185,"n":1869,"o":20.25,"t":"2025-09-12T04:00:00Z","v":247383,"vw":20.295534},{"c":20.47,"h":20.51,"l":20.34,"n":1780,"o":20.38,"t":"2025-09-15T04:00:00Z","v":238518,"vw":20.457488},{"c":20.53,"h":20.6167,"l":20.44,"n":1552,"o":20.52,"t":"2025-09-16T04:00:00Z","v":237560,"vw":20.526259},{"c":20.67,"h":20.67,"l":20.3,"n":1109,"o":20.59,"t":"2025-09-17T04:00:00Z","v":88561,"vw":20.519395},{"c":20.92,"h":20.95,"l":20.7305,"n":1450,"o":20.76,"t":"2025-09-18T04:00:00Z","v":155180,"vw":20.869757},{"c":20.74,"h":20.92,"l":20.619,"n":1029,"o":20.92,"t":"2025-09-19T04:00:00Z","v":66111,"vw":20.791198},{"c":20.74,"h":20.8398,"l":20.71,"n":1183,"o":20.71,"t":"2025-09-22T04:00:00Z","v":107485,"vw":20.781652},{"c":20.46,"h":20.74,"l":20.4,"n":1233,"o":20.74,"t":"2025-09-23T04:00:00Z","v":97371,"vw":20.525456},{"c":20.485,"h":20.581,"l":20.41,"n":906,"o":20.56,"t":"2025-09-24T04:00:00Z","v":150057,"vw":20.507365},{"c":20.28,"h":20.405,"l":20.115,"n":1366,"o":20.36,"t":"2025-09-25T04:00:00Z","v":137303,"vw":20.23386},{"c":20.43,"h":20.46,"l":20.1399,"n":1615,"o":20.23,"t":"2025-09-26T04:00:00Z","v":109592,"vw":20.318413},{"c":20.82,"h":20.86,"l":20.57,"n":2107,"o":20.62,"t":"2025-09-29T04:00:00Z","v":273697,"vw":20.788905},{"c":20.6,"h":20.8,"l":20.45,"n":1434,"o":20.8,"t":"2025-09-30T04:00:00Z","v":93062,"vw":20.571965},{"c":20.785,"h":20.8,"l":20.57,"n":1250,"o":20.57,"t":"2025-10-01T04:00:00Z","v":142896,"vw":20.694187},{"c":21.1,"h":21.14,"l":20.87,"n":1861,"o":20.87,"t":"2025-10-02T04:00:00Z","v":97523,"vw":21.017129},{"c":20.95,"h":21.1653,"l":20.84,"n":1247,"o":21.06,"t":"2025-10-03T04:00:00Z","v":113090,"vw":21.05527},{"c":21.27,"h":21.405,"l":21.16,"n":1887,"o":21.21,"t":"2025-10-06T04:00:00Z","v":181648,"vw":21.310555},{"c":20.96,"h":21.37,"l":20.9037,"n":1468,"o":21.37,"t":"2025-10-07T04:00:00Z","v":168762,"vw":21.096193},{"c":21.24,"h":21.2993,"l":21.01,"n":880,"o":21.04,"t":"2025-10-08T04:00:00Z","v":113233,"vw":21.12238},{"c":21.07,"h":21.26,"l":20.94,"n":890,"o":21.26,"t":"2025-10-09T04:00:00Z","v":126071,"vw":21.03976},{"c":20.1,"h":21.1806,"l":20,"n":1755,"o":21.03,"t":"2025-10-10T04:00:00Z","v":253590,"vw":20.368973},{"c":20.67,"h":20.68,"l":20.28,"n":1558,"o":20.5,"t":"2025-10-13T04:00:00Z","v":230660,"vw":20.555135},{"c":20.43,"h":20.7,"l":20.03,"n":1641,"o":20.32,"t":"2025-10-14T04:00:00Z","v":73375,"vw":20.319172},{"c":20.57,"h":20.8,"l":20.331,"n":848,"o":20.64,"t":"2025-10-15T04:00:00Z","v":84989,"vw":20.600595},{"c":20.23,"h":20.66,"l":20.054,"n":778,"o":20.57,"t":"2025-10-16T04:00:00Z","v":77305,"vw":20.371134},{"c":20.26,"h":20.43,"l":19.8914,"n":728,"o":20.06,"t":"2025-10-17T04:00:00Z","v":80709,"vw":20.174155},{"c":20.58,"h":20.86,"l":20.39,"n":712,"o":20.4,"t":"2025-10-20T04:00:00Z","v":54829,"vw":20.53943},{"c":20.57,"h":20.7144,"l":20.4,"n":590,"o":20.53,"t":"2025-10-21T04:00:00Z","v":44788,"vw":20.555316},{"c":20.22,"h":20.5399,"l":20.02,"n":661,"o":20.5,"t":"2025-10-22T04:00:00Z","v":48391,"vw":20.211637},{"c":20.43,"h":20.49,"l":20.17,"n":583,"o":20.17,"t":"2025-10-23T04:00:00Z","v":45876,"vw":20.366665},{"c":20.64,"h":20.7723,"l":20.55,"n":653,"o":20.59,"t":"2025-10-24T04:00:00Z","v":44658,"vw":20.642808},{"c":21.18,"h":21.23,"l":20.93,"n":1477,"o":20.95,"t":"2025-10-27T04:00:00Z","v":92380,"vw":21.111739},{"c":21.22,"h":21.36,"l":21.17,"n":822,"o":21.25,"t":"2025-10-28T04:00:00Z","v":66146,"vw":21.249571},{"c":21.13,"h":21.3,"l":21,"n":807,"o":21.26,"t":"2025-10-29T04:00:00Z","v":149506,"vw":21.195374},{"c":20.49,"h":20.8375,"l":20.48,"n":970,"o":20.83,"t":"2025-10-30T04:00:00Z","v":97520,"vw":20.596062},{"c":20.75,"h":20.8,"l":20.565,"n":659,"o":20.77,"t":"2025-10-31T04:00:00Z","v":56510,"vw":20.68494},{"c":20.45,"h":20.78,"l":20.4125,"n":1642,"o":20.72,"t":"2025-11-03T05:00:00Z","v":81841,"vw":20.506662},{"c":19.82,"h":20.3861,"l":19.79,"n":1308,"o":20,"t":"2025-11-04T05:00:00Z","v":195299,"vw":20.027545},{"c":20.13,"h":20.25,"l":19.84,"n":723,"o":19.9,"t":"2025-11-05T05:00:00Z","v":55836,"vw":20.075035},{"c":19.74,"h":20.105,"l":19.66,"n":811,"o":20.06,"t":"2025-11-06T05:00:00Z","v":73448,"vw":19.866491},{"c":19.74,"h":19.82,"l":19.3,"n":821,"o":19.5,"t":"2025-11-07T05:00:00Z","v":104864,"vw":19.601818},{"c":20.26,"h":20.2899,"l":20.0401,"n":822,"o":20.08,"t":"2025-11-10T05:00:00Z","v":81830,"vw":20.208822},{"c":20.05,"h":20.2,"l":20.03,"n":596,"o":20.15,"t":"2025-11-11T05:00:00Z","v":61417,"vw":20.104218},{"c":20.01,"h":20.19,"l":19.9301,"n":885,"o":20.19,"t":"2025-11-12T05:00:00Z","v":72377,"vw":20.017887},{"c":19.41,"h":19.99,"l":19.35,"n":805,"o":19.99,"t":"2025-11-13T05:00:00Z","v":47668,"vw":19.53251},{"c":19.29,"h":19.5435,"l":19.06,"n":748,"o":19.07,"t":"2025-11-14T05:00:00Z","v":78949,"vw":19.273355},{"c":18.97,"h":19.41,"l":18.8713,"n":758,"o":19.17,"t":"2025-11-17T05:00:00Z","v":102901,"vw":19.141106},{"c":18.9,"h":19.09,"l":18.73,"n":717,"o":18.81,"t":"2025-11-18T05:00:00Z","v":63091,"vw":18.859996},{"c":18.85,"h":19.05,"l":18.73,"n":510,"o":18.91,"t":"2025-11-19T05:00:00Z","v":24065,"vw":18.855048},{"c":18.3,"h":19.2,"l":18.29,"n":687,"o":19.15,"t":"2025-11-20T05:00:00Z","v":56404,"vw":18.765579},{"c":18.39,"h":18.6,"l":18.08,"n":1045,"o":18.3,"t":"2025-11-21T05:00:00Z","v":74241,"vw":18.309087},{"c":18.97,"h":18.97,"l":18.53,"n":997,"o":18.53,"t":"2025-11-24T05:00:00Z","v":117170,"vw":18.846007},{"c":18.97,"h":19,"l":18.5836,"n":1343,"o":18.88,"t":"2025-11-25T05:00:00Z","v":147114,"vw":18.825536},{"c":19.17,"h":19.25,"l":19.01,"n":647,"o":19.01,"t":"2025-11-26T05:00:00Z","v":71052,"vw":19.170191},{"c":19.29,"h":19.369,"l":19.15,"n":578,"o":19.15,"t":"2025-11-28T05:00:00Z","v":30636,"vw":19.279226},{"c":19.16,"h":19.2,"l":19.01,"n":814,"o":19.01,"t":"2025-12-01T05:00:00Z","v":68263,"vw":19.143648},{"c":19.37,"h":19.53,"l":19.23,"n":658,"o":19.23,"t":"2025-12-02T05:00:00Z","v":59249,"vw":19.423587},{"c":19.51,"h":19.54,"l":19.3,"n":752,"o":19.32,"t":"2025-12-03T05:00:00Z","v":68656,"vw":19.439493},{"c":19.45,"h":19.51,"l":19.37,"n":618,"o":19.51,"t":"2025-12-04T05:00:00Z","v":62451,"vw":19.455367},{"c":19.49,"h":19.71,"l":19.44,"n":742,"o":19.5,"t":"2025-12-05T05:00:00Z","v":58592,"vw":19.535707},{"c":19.6,"h":19.6,"l":19.45,"n":549,"o":19.55,"t":"2025-12-08T05:00:00Z","v":48569,"vw":19.538572},{"c":19.64,"h":19.7035,"l":19.41,"n":467,"o":19.48,"t":"2025-12-09T05:00:00Z","v":55200,"vw":19.617529},{"c":19.64,"h":19.79,"l":19.534,"n":481,"o":19.59,"t":"2025-12-10T05:00:00Z","v":84551,"vw":19.590653},{"c":19.5,"h":19.56,"l":19.3101,"n":575,"o":19.5,"t":"2025-12-11T05:00:00Z","v":88442,"vw":19.511987},{"c":19.12,"h":19.5,"l":19.08,"n":438,"o":19.42,"t":"2025-12-12T05:00:00Z","v":38051,"vw":19.249538},{"c":18.8,"h":19.15,"l":18.79,"n":844,"o":19.1,"t":"2025-12-15T05:00:00Z","v":54331,"vw":18.922933},{"c":18.867,"h":18.9,"l":18.6401,"n":954,"o":18.8,"t":"2025-12-16T05:00:00Z","v":120657,"vw":18.788253},{"c":18.4121,"h":18.87,"l":18.3818,"n":482,"o":18.84,"t":"2025-12-17T05:00:00Z","v":34883,"vw":18.642249},{"c":18.61,"h":18.84,"l":18.6,"n":848,"o":18.75,"t":"2025-12-18T05:00:00Z","v":116833,"vw":18.668692},{"c":18.81,"h":18.92,"l":18.66,"n":749,"o":18.66,"t":"2025-12-19T05:00:00Z","v":30541,"vw":18.842923},{"c":18.89,"h":19,"l":18.82,"n":581,"o":18.92,"t":"2025-12-22T05:00:00Z","v":44857,"vw":18.917546},{"c":18.83,"h":18.88,"l":18.72,"n":554,"o":18.81,"t":"2025-12-23T05:00:00Z","v":24286,"vw":18.808261},{"c":18.87,"h":18.92,"l":18.73,"n":342,"o":18.77,"t":"2025-12-24T05:00:00Z","v":25913,"vw":18.849467},{"c":18.91,"h":18.95,"l":18.82,"n":2038,"o":18.89,"t":"2025-12-26T05:00:00Z","v":192680,"vw":18.904203},{"c":18.88,"h":18.9213,"l":18.609,"n":697,"o":18.75,"t":"2025-12-29T05:00:00Z","v":36861,"vw":18.863436},{"c":18.93,"h":19.01,"l":18.85,"n":692,"o":18.85,"t":"2025-12-30T05:00:00Z","v":60871,"vw":18.962874},{"c":18.78,"h":18.9594,"l":18.78,"n":517,"o":18.92,"t":"2025-12-31T05:00:00Z","v":100960,"vw":18.87297},{"c":19.21,"h":19.25,"l":19.031,"n":937,"o":19.06,"t":"2026-01-02T05:00:00Z","v":68695,"vw":19.132292},{"c":19.52,"h":19.62,"l":19.3301,"n":1094,"o":19.36,"t":"2026-01-05T05:00:00Z","v":76678,"vw":19.544577},{"c":19.52,"h":19.63,"l":19.42,"n":584,"o":19.58,"t":"2026-01-06T05:00:00Z","v":31059,"vw":19.529969},{"c":19.31,"h":19.45,"l":19.31,"n":530,"o":19.43,"t":"2026-01-07T05:00:00Z","v":43908,"vw":19.382763},{"c":19.12,"h":19.2,"l":19.02,"n":485,"o":19.2,"t":"2026-01-08T05:00:00Z","v":37965,"vw":19.091229},{"c":19.14,"h":19.18,"l":19,"n":648,"o":19.08,"t":"2026-01-09T05:00:00Z","v":39836,"vw":19.121983},{"c":19.36,"h":19.4,"l":19.085,"n":873,"o":19.09,"t":"2026-01-12T05:00:00Z","v":74231,"vw":19.258298},{"c":19.5,"h":19.5219,"l":19.32,"n":686,"o":19.32,"t":"2026-01-13T05:00:00Z","v":60430,"vw":19.449186},{"c":19.4698,"h":19.5733,"l":19.36,"n":818,"o":19.55,"t":"2026-01-14T05:00:00Z","v":109104,"vw":19.463132},{"c":19.37,"h":19.6,"l":19.36,"n":559,"o":19.58,"t":"2026-01-15T05:00:00Z","v":39460,"vw":19.51133},{"c":19.38,"h":19.48,"l":19.35,"n":518,"o":19.46,"t":"2026-01-16T05:00:00Z","v":22760,"vw":19.423663},{"c":18.61,"h":18.95,"l":18.34,"n":1423,"o":18.83,"t":"2026-01-20T05:00:00Z","v":284379,"vw":18.80852},{"c":18.87,"h":18.95,"l":18.55,"n":800,"o":18.71,"t":"2026-01-21T05:00:00Z","v":87087,"vw":18.686487},{"c":18.9,"h":19.025,"l":18.883,"n":398,"o":18.95,"t":"2026-01-22T05:00:00Z","v":24632,"vw":18.944823},{"c":18.85,"h":19.034,"l":18.735,"n":599,"o":18.86,"t":"2026-01-23T05:00:00Z","v":64785,"vw":18.883781},{"c":18.88,"h":18.95,"l":18.73,"n":881,"o":18.85,"t":"2026-01-26T05:00:00Z","v":80333,"vw":18.869174},{"c":19.09,"h":19.11,"l":18.97,"n":777,"o":19.05,"t":"2026-01-27T05:00:00Z","v":93024,"vw":19.067141},{"c":19.03,"h":19.2,"l":19.03,"n":470,"o":19.16,"t":"2026-01-28T05:00:00Z","v":28834,"vw":19.124986},{"c":18.79,"h":19.03,"l":18.46,"n":751,"o":18.98,"t":"2026-01-29T05:00:00Z","v":52522,"vw":18.715981},{"c":18.12,"h":18.6,"l":18,"n":679,"o":18.56,"t":"2026-01-30T05:00:00Z","v":37191,"vw":18.270376},{"c":17.83,"h":18.01,"l":17.68,"n":1564,"o":17.91,"t":"2026-02-02T05:00:00Z","v":192854,"vw":17.957176},{"c":17.37,"h":17.8131,"l":17.08,"n":976,"o":17.79,"t":"2026-02-03T05:00:00Z","v":66775,"vw":17.33057},{"c":16.88,"h":17.28,"l":16.72,"n":1255,"o":17.19,"t":"2026-02-04T05:00:00Z","v":230615,"vw":16.984436},{"c":16.25,"h":16.8,"l":16.22,"n":1212,"o":16.62,"t":"2026-02-05T05:00:00Z","v":85213,"vw":16.502405},{"c":16.89,"h":16.9465,"l":16.4657,"n":943,"o":16.49,"t":"2026-02-06T05:00:00Z","v":101983,"vw":16.757367},{"c":17.21,"h":17.27,"l":16.82,"n":619,"o":16.82,"t":"2026-02-09T05:00:00Z","v":48575,"vw":17.133473},{"c":17.12,"h":17.375,"l":17.12,"n":448,"o":17.21,"t":"2026-02-10T05:00:00Z","v":40943,"vw":17.211017},{"c":16.89,"h":17.2,"l":16.79,"n":1577,"o":17.14,"t":"2026-02-11T05:00:00Z","v":305857,"vw":16.950203},{"c":16.39,"h":16.94,"l":16.34,"n":584,"o":16.94,"t":"2026-02-12T05:00:00Z","v":37548,"vw":16.58825},{"c":16.58,"h":16.68,"l":16.29,"n":1109,"o":16.42,"t":"2026-02-13T05:00:00Z","v":193514,"vw":16.558326},{"c":16.54,"h":16.73,"l":16.31,"n":669,"o":16.46,"t":"2026-02-17T05:00:00Z","v":55881,"vw":16.482593},{"c":16.57,"h":16.7249,"l":16.475,"n":405,"o":16.49,"t":"2026-02-18T05:00:00Z","v":48465,"vw":16.650894},{"c":16.56,"h":16.58,"l":16.38,"n":385,"o":16.49,"t":"2026-02-19T05:00:00Z","v":31320,"vw":16.51662},{"c":16.61,"h":16.6715,"l":16.41,"n":425,"o":16.46,"t":"2026-02-20T05:00:00Z","v":50549,"vw":16.578754},{"c":16.3,"h":16.535,"l":16.25,"n":722,"o":16.49,"t":"2026-02-23T05:00:00Z","v":93539,"vw":16.41946},{"c":16.64,"h":16.64,"l":16.23,"n":587,"o":16.23,"t":"2026-02-24T05:00:00Z","v":51252,"vw":16.467339},{"c":16.99,"h":17.03,"l":16.69,"n":860,"o":16.72,"t":"2026-02-25T05:00:00Z","v":79372,"vw":16.796465},{"c":16.91,"h":16.965,"l":16.75,"n":447,"o":16.95,"t":"2026-02-26T05:00:00Z","v":25909,"vw":16.856998},{"c":16.63,"h":16.75,"l":16.595,"n":635,"o":16.62,"t":"2026-02-27T05:00:00Z","v":82097,"vw":16.673074},{"c":16.72,"h":16.78,"l":16.23,"n":1058,"o":16.26,"t":"2026-03-02T05:00:00Z","v":78026,"vw":16.595645},{"c":16.35,"h":16.45,"l":15.98,"n":659,"o":16.21,"t":"2026-03-03T05:00:00Z","v":35385,"vw":16.160931},{"c":16.79,"h":16.835,"l":16.44,"n":868,"o":16.44,"t":"2026-03-04T05:00:00Z","v":102094,"vw":16.714617},{"c":16.64,"h":16.765,"l":16.42,"n":535,"o":16.59,"t":"2026-03-05T05:00:00Z","v":19997,"vw":16.545054},{"c":16.22,"h":16.38,"l":16.2,"n":843,"o":16.32,"t":"2026-03-06T05:00:00Z","v":61945,"vw":16.30798},{"c":16.52,"h":16.55,"l":16.06,"n":603,"o":16.06,"t":"2026-03-09T04:00:00Z","v":40444,"vw":16.188919},{"c":16.55,"h":16.76,"l":16.44,"n":611,"o":16.59,"t":"2026-03-10T04:00:00Z","v":47395,"vw":16.541042},{"c":16.6,"h":16.6303,"l":16.49,"n":351,"o":16.52,"t":"2026-03-11T04:00:00Z","v":33080,"vw":16.556737},{"c":16.215,"h":16.48,"l":16.2006,"n":344,"o":16.44,"t":"2026-03-12T04:00:00Z","v":33452,"vw":16.325931},{"c":16.2,"h":16.565,"l":16.16,"n":761,"o":16.37,"t":"2026-03-13T04:00:00Z","v":88074,"vw":16.300158},{"c":16.6,"h":16.6,"l":16.41,"n":1035,"o":16.48,"t":"2026-03-16T04:00:00Z","v":111314,"vw":16.51531},{"c":16.63,"h":16.7,"l":16.527,"n":548,"o":16.6,"t":"2026-03-17T04:00:00Z","v":61282,"vw":16.654058},{"c":16.36,"h":16.64,"l":16.36,"n":365,"o":16.51,"t":"2026-03-18T04:00:00Z","v":39669,"vw":16.470193},{"c":16.25,"h":16.3,"l":16.04,"n":514,"o":16.1,"t":"2026-03-19T04:00:00Z","v":49996,"vw":16.150829},{"c":15.94,"h":16.19,"l":15.865,"n":567,"o":16.19,"t":"2026-03-20T04:00:00Z","v":43689,"vw":15.989989},{"c":16.17,"h":16.39,"l":16.09,"n":627,"o":16.18,"t":"2026-03-23T04:00:00Z","v":101615,"vw":16.211641},{"c":15.86,"h":16.13,"l":15.802,"n":478,"o":16.02,"t":"2026-03-24T04:00:00Z","v":51031,"vw":15.947768},{"c":16.125,"h":16.29,"l":16.06,"n":703,"o":16.14,"t":"2026-03-25T04:00:00Z","v":116122,"vw":16.140236},{"c":15.55,"h":16.01,"l":15.54,"n":755,"o":15.85,"t":"2026-03-26T04:00:00Z","v":101774,"vw":15.772986},{"c":15.23,"h":15.49,"l":15.2,"n":625,"o":15.47,"t":"2026-03-27T04:00:00Z","v":50126,"vw":15.351763},{"c":15.25,"h":15.47,"l":15.165,"n":679,"o":15.4,"t":"2026-03-30T04:00:00Z","v":133270,"vw":15.280411},{"c":15.93,"h":15.95,"l":15.38,"n":493,"o":15.38,"t":"2026-03-31T04:00:00Z","v":51219,"vw":15.679533},{"c":16.12,"h":16.26,"l":15.87,"n":487,"o":16.02,"t":"2026-04-01T04:00:00Z","v":39751,"vw":16.093285},{"c":16.03,"h":16.08,"l":15.71,"n":432,"o":15.71,"t":"2026-04-02T04:00:00Z","v":29593,"vw":15.919901},{"c":16.06,"h":16.19,"l":16.03,"n":487,"o":16.03,"t":"2026-04-06T04:00:00Z","v":34091,"vw":16.099398},{"c":16,"h":16,"l":15.745,"n":411,"o":15.94,"t":"2026-04-07T04:00:00Z","v":49528,"vw":15.816955},{"c":16.41,"h":16.71,"l":16.35,"n":767,"o":16.71,"t":"2026-04-08T04:00:00Z","v":412058,"vw":16.413956},{"c":16.44,"h":16.46,"l":16.21,"n":400,"o":16.39,"t":"2026-04-09T04:00:00Z","v":53518,"vw":16.318685},{"c":16.445,"h":16.5,"l":16.4,"n":335,"o":16.47,"t":"2026-04-10T04:00:00Z","v":82184,"vw":16.438568},{"c":16.75,"h":16.75,"l":16.35,"n":470,"o":16.35,"t":"2026-04-13T04:00:00Z","v":19977,"vw":16.568194},{"c":17.04,"h":17.1,"l":16.78,"n":540,"o":16.86,"t":"2026-04-14T04:00:00Z","v":42524,"vw":16.99378},{"c":17.41,"h":17.425,"l":17.07,"n":448,"o":17.07,"t":"2026-04-15T04:00:00Z","v":33115,"vw":17.275233},{"c":17.62,"h":17.699,"l":17.34,"n":545,"o":17.51,"t":"2026-04-16T04:00:00Z","v":44739,"vw":17.553255},{"c":17.87,"h":18.02,"l":17.7,"n":550,"o":17.77,"t":"2026-04-17T04:00:00Z","v":28621,"vw":17.907608},{"c":17.84,"h":17.84,"l":17.62,"n":498,"o":17.73,"t":"2026-04-20T04:00:00Z","v":34913,"vw":17.754943},{"c":17.54,"h":17.84,"l":17.51,"n":317,"o":17.76,"t":"2026-04-21T04:00:00Z","v":32153,"vw":17.601841},{"c":17.93,"h":17.93,"l":17.64,"n":928,"o":17.81,"t":"2026-04-22T04:00:00Z","v":56665,"vw":17.847853},{"c":17.4957,"h":17.7336,"l":17.29,"n":496,"o":17.72,"t":"2026-04-23T04:00:00Z","v":57060,"vw":17.55766},{"c":18.015,"h":18.015,"l":17.67,"n":496,"o":17.76,"t":"2026-04-24T04:00:00Z","v":43143,"vw":17.847987},{"c":18.03,"h":18.03,"l":17.89,"n":497,"o":17.93,"t":"2026-04-27T04:00:00Z","v":31290,"vw":17.971666},{"c":17.88,"h":17.9,"l":17.7081,"n":390,"o":17.8,"t":"2026-04-28T04:00:00Z","v":36281,"vw":17.818726},{"c":17.88,"h":17.88,"l":17.67,"n":299,"o":17.75,"t":"2026-04-29T04:00:00Z","v":14826,"vw":17.764466},{"c":18.08,"h":18.08,"l":17.73,"n":535,"o":17.86,"t":"2026-04-30T04:00:00Z","v":54465,"vw":17.974564},{"c":18.05,"h":18.1,"l":17.72,"n":441,"o":17.72,"t":"2026-05-01T04:00:00Z","v":26456,"vw":17.994624},{"c":18.05,"h":18.16,"l":17.99,"n":485,"o":18.03,"t":"2026-05-04T04:00:00Z","v":35070,"vw":18.06491},{"c":18.23,"h":18.2668,"l":18.1242,"n":470,"o":18.21,"t":"2026-05-05T04:00:00Z","v":31011,"vw":18.210956},{"c":18.74,"h":18.74,"l":18.4,"n":842,"o":18.5,"t":"2026-05-06T04:00:00Z","v":75296,"vw":18.584287},{"c":18.6094,"h":18.846,"l":18.55,"n":487,"o":18.69,"t":"2026-05-07T04:00:00Z","v":32427,"vw":18.694137},{"c":18.873,"h":18.8799,"l":18.62,"n":538,"o":18.67,"t":"2026-05-08T04:00:00Z","v":29653,"vw":18.762591},{"c":19.05,"h":19.06,"l":18.8,"n":805,"o":18.93,"t":"2026-05-11T04:00:00Z","v":65643,"vw":18.973568},{"c":18.75,"h":18.9653,"l":18.53,"n":492,"o":18.83,"t":"2026-05-12T04:00:00Z","v":28747,"vw":18.679116},{"c":18.91,"h":18.99,"l":18.62,"n":461,"o":18.78,"t":"2026-05-13T04:00:00Z","v":44253,"vw":18.851758},{"c":19,"h":19.05,"l":18.72,"n":554,"o":18.79,"t":"2026-05-14T04:00:00Z","v":34696,"vw":18.946188},{"c":18.6097,"h":18.77,"l":18.575,"n":376,"o":18.74,"t":"2026-05-15T04:00:00Z","v":15749,"vw":18.648236},{"c":18.69,"h":18.79,"l":18.5,"n":684,"o":18.62,"t":"2026-05-18T04:00:00Z","v":64919,"vw":18.653244},{"c":18.4,"h":18.65,"l":18.3,"n":539,"o":18.53,"t":"2026-05-19T04:00:00Z","v":55308,"vw":18.393596},{"c":18.75,"h":18.75,"l":18.3501,"n":463,"o":18.46,"t":"2026-05-20T04:00:00Z","v":30845,"vw":18.604346},{"c":18.89,"h":18.9265,"l":18.2025,"n":482,"o":18.56,"t":"2026-05-21T04:00:00Z","v":52512,"vw":18.729923},{"c":18.94,"h":19.04,"l":18.85,"n":549,"o":18.88,"t":"2026-05-22T04:00:00Z","v":39652,"vw":18.974739},{"c":19.08,"h":19.15,"l":18.86,"n":672,"o":19.03,"t":"2026-05-26T04:00:00Z","v":56128,"vw":19.041397},{"c":18.99,"h":19.02,"l":18.88,"n":460,"o":18.99,"t":"2026-05-27T04:00:00Z","v":46048,"vw":18.969124},{"c":19.22,"h":19.2499,"l":18.8,"n":645,"o":18.89,"t":"2026-05-28T04:00:00Z","v":65370,"vw":19.006788},{"c":19.33,"h":19.39,"l":19.2,"n":585,"o":19.27,"t":"2026-05-29T04:00:00Z","v":40154,"vw":19.31222},{"c":19.5,"h":19.565,"l":19.2,"n":677,"o":19.32,"t":"2026-06-01T04:00:00Z","v":49722,"vw":19.417193},{"c":19.32,"h":19.44,"l":19.13,"n":593,"o":19.3,"t":"2026-06-02T04:00:00Z","v":50350,"vw":19.358473},{"c":19.07,"h":19.2,"l":18.9503,"n":544,"o":19.2,"t":"2026-06-03T04:00:00Z","v":51551,"vw":19.098249},{"c":19.01,"h":19.125,"l":18.85,"n":643,"o":18.87,"t":"2026-06-04T04:00:00Z","v":86311,"vw":18.986191},{"c":17.97,"h":18.83,"l":17.92,"n":585,"o":18.68,"t":"2026-06-05T04:00:00Z","v":71030,"vw":18.431735},{"c":18.15,"h":18.39,"l":18.04,"n":553,"o":18.26,"t":"2026-06-08T04:00:00Z","v":39481,"vw":18.25689},{"c":17.88,"h":18.3383,"l":17.3318,"n":499,"o":18.25,"t":"2026-06-09T04:00:00Z","v":38919,"vw":17.914802},{"c":17.32,"h":17.77,"l":17.3,"n":395,"o":17.55,"t":"2026-06-10T04:00:00Z","v":37714,"vw":17.531567},{"c":17.8,"h":17.85,"l":17.26,"n":555,"o":17.45,"t":"2026-06-11T04:00:00Z","v":59511,"vw":17.46366},{"c":18.02,"h":18.07,"l":17.57,"n":531,"o":17.85,"t":"2026-06-12T04:00:00Z","v":32964,"vw":17.896715},{"c":18.52,"h":18.78,"l":18.26,"n":761,"o":18.48,"t":"2026-06-15T04:00:00Z","v":69072,"vw":18.533372},{"c":18.536,"h":18.73,"l":18.41,"n":680,"o":18.57,"t":"2026-06-16T04:00:00Z","v":125246,"vw":18.553056},{"c":18.24,"h":18.64,"l":18.24,"n":595,"o":18.54,"t":"2026-06-17T04:00:00Z","v":57621,"vw":18.520699},{"c":18.66,"h":18.7,"l":18.345,"n":756,"o":18.51,"t":"2026-06-18T04:00:00Z","v":81727,"vw":18.549632},{"c":18.49,"h":18.7,"l":18.255,"n":578,"o":18.55,"t":"2026-06-22T04:00:00Z","v":49301,"vw":18.474562},{"c":18.14,"h":18.25,"l":17.85,"n":802,"o":17.92,"t":"2026-06-23T04:00:00Z","v":98895,"vw":18.094334},{"c":17.82,"h":18.15,"l":17.7,"n":546,"o":17.99,"t":"2026-06-24T04:00:00Z","v":63543,"vw":17.987419},{"c":17.53,"h":17.94,"l":17.3827,"n":684,"o":17.84,"t":"2026-06-25T04:00:00Z","v":47787,"vw":17.532391},{"c":17.68,"h":17.81,"l":17.27,"n":652,"o":17.27,"t":"2026-06-26T04:00:00Z","v":63564,"vw":17.552258},{"c":18.2562,"h":18.33,"l":17.835,"n":694,"o":17.89,"t":"2026-06-29T04:00:00Z","v":70350,"vw":18.104227},{"c":18.45,"h":18.46,"l":18.0086,"n":585,"o":18.17,"t":"2026-06-30T04:00:00Z","v":32450,"vw":18.290729},{"c":18.56,"h":18.809,"l":18.29,"n":633,"o":18.35,"t":"2026-07-01T04:00:00Z","v":59504,"vw":18.616155},{"c":18.73,"h":18.87,"l":18.2973,"n":555,"o":18.51,"t":"2026-07-02T04:00:00Z","v":44355,"vw":18.65221},{"c":19.05,"h":19.13,"l":18.6501,"n":774,"o":18.71,"t":"2026-07-06T04:00:00Z","v":70556,"vw":18.938865},{"c":19.01,"h":19.13,"l":18.7919,"n":376,"o":19,"t":"2026-07-07T04:00:00Z","v":31903,"vw":18.998844},{"c":18.91,"h":18.96,"l":18.65,"n":419,"o":18.86,"t":"2026-07-08T04:00:00Z","v":65335,"vw":18.769421},{"c":19.19,"h":19.19,"l":18.76,"n":508,"o":18.76,"t":"2026-07-09T04:00:00Z","v":42881,"vw":19.020807},{"c":19.19,"h":19.2,"l":18.77,"n":486,"o":19.13,"t":"2026-07-10T04:00:00Z","v":36007,"vw":19.052852},{"c":18.87,"h":19.13,"l":18.55,"n":687,"o":18.97,"t":"2026-07-13T04:00:00Z","v":67380,"vw":18.924501},{"c":19,"h":19.02,"l":18.69,"n":565,"o":18.86,"t":"2026-07-14T04:00:00Z","v":85149,"vw":18.866338},{"c":19.23,"h":19.26,"l":19,"n":695,"o":19.1,"t":"2026-07-15T04:00:00Z","v":62460,"vw":19.169889},{"c":19.05,"h":19.23,"l":18.98,"n":414,"o":19.19,"t":"2026-07-16T04:00:00Z","v":36890,"vw":19.105628},{"c":18.76,"h":18.82,"l":18.4604,"n":561,"o":18.59,"t":"2026-07-17T04:00:00Z","v":54626,"vw":18.593443},{"c":18.92,"h":19.08,"l":18.54,"n":487,"o":18.74,"t":"2026-07-20T04:00:00Z","v":24806,"vw":18.835913},{"c":19.02,"h":19.13,"l":18.96,"n":475,"o":18.96,"t":"2026-07-21T04:00:00Z","v":47005,"vw":19.0145},{"c":18.75,"h":18.93,"l":18.685,"n":338,"o":18.92,"t":"2026-07-22T04:00:00Z","v":20781,"vw":18.782202},{"c":18.34,"h":18.58,"l":18.27,"n":286,"o":18.5,"t":"2026-07-23T04:00:00Z","v":15076,"vw":18.420811},{"c":18.31,"h":18.49,"l":18.22,"n":558,"o":18.37,"t":"2026-07-24T04:00:00Z","v":60322,"vw":18.345147},{"c":18.62,"h":18.68,"l":18.45,"n":642,"o":18.59,"t":"2026-07-27T04:00:00Z","v":52639,"vw":18.599856},{"c":18.7,"h":18.81,"l":18.39,"n":707,"o":18.49,"t":"2026-07-28T04:00:00Z","v":70946,"vw":18.637222},{"c":18.58,"h":19,"l":18.57,"n":552,"o":18.71,"t":"2026-07-29T04:00:00Z","v":65259,"vw":18.666112},{"c":18.81,"h":18.81,"l":18.61,"n":445,"o":18.64,"t":"2026-07-30T04:00:00Z","v":29879,"vw":18.714816},{"c":18.26,"h":18.72,"l":18.118,"n":345,"o":18.46,"t":"2026-07-31T04:00:00Z","v":15113,"vw":18.287186},{"c":18.63,"h":18.7,"l":18.31,"n":493,"o":18.31,"t":"2026-08-03T04:00:00Z","v":36292,"vw":18.584839},{"c":19.003,"h":19.0562,"l":18.68,"n":498,"o":18.68,"t":"2026-08-04T04:00:00Z","v":44269,"vw":18.898835},{"c":18.91,"h":19.04,"l":18.8401,"n":308,"o":19.04,"t":"2026-08-05T04:00:00Z","v":18034,"vw":18.954878},{"c":18.95,"h":19.05,"l":18.79,"n":350,"o":18.79,"t":"2026-08-06T04:00:00Z","v":25956,"vw":18.954429},{"c":19.195,"h":19.21,"l":18.87,"n":358,"o":19.12,"t":"2026-08-07T04:00:00Z","v":21525,"vw":19.17258},{"c":19.24,"h":19.3,"l":19.08,"n":440,"o":19.18,"t":"2026-08-10T04:00:00Z","v":27449,"vw":19.253962},{"c":19.22,"h":19.29,"l":19.17,"n":277,"o":19.26,"t":"2026-08-11T04:00:00Z","v":10459,"vw":19.23126},{"c":19.11,"h":19.26,"l":19.06,"n":317,"o":19.24,"t":"2026-08-12T04:00:00Z","v":21626,"vw":19.10389},{"c":19.28,"h":19.28,"l":19.11,"n":411,"o":19.12,"t":"2026-08-13T04:00:00Z","v":29702,"vw":19.183904},{"c":19.33,"h":19.4,"l":19.295,"n":293,"o":19.3,"t":"2026-08-14T04:00:00Z","v":17855,"vw":19.360934},{"c":19.1863,"h":19.29,"l":19.15,"n":427,"o":19.27,"t":"2026-08-17T04:00:00Z","v":22332,"vw":19.215773},{"c":18.99,"h":19.08,"l":18.96,"n":346,"o":18.99,"t":"2026-08-18T04:00:00Z","v":37282,"vw":19.003233},{"c":19.265,"h":19.4,"l":18.8381,"n":401,"o":19.05,"t":"2026-08-19T04:00:00Z","v":38464,"vw":19.221295},{"c":19.72,"h":19.73,"l":19.34,"n":858,"o":19.38,"t":"2026-08-20T04:00:00Z","v":355315,"vw":19.636127},{"c":19.87,"h":19.975,"l":19.8,"n":597,"o":19.83,"t":"2026-08-21T04:00:00Z","v":92559,"vw":19.911477},{"c":20.01,"h":20.115,"l":19.7967,"n":903,"o":19.93,"t":"2026-08-24T04:00:00Z","v":126760,"vw":20.025829},{"c":20.14,"h":20.15,"l":20.01,"n":467,"o":20.03,"t":"2026-08-25T04:00:00Z","v":26929,"vw":20.088826},{"c":20.055,"h":20.1559,"l":20.005,"n":379,"o":20.1,"t":"2026-08-26T04:00:00Z","v":33941,"vw":20.084291},{"c":20.45,"h":20.45,"l":20.14,"n":555,"o":20.14,"t":"2026-08-27T04:00:00Z","v":43423,"vw":20.355109},{"c":20.31,"h":20.61,"l":20.28,"n":501,"o":20.45,"t":"2026-08-28T04:00:00Z","v":45255,"vw":20.478998},{"c":20.3,"h":20.31,"l":20.18,"n":372,"o":20.25,"t":"2026-08-31T04:00:00Z","v":29360,"vw":20.23413},{"c":19.9776,"h":20.19,"l":19.955,"n":461,"o":20.06,"t":"2026-09-01T04:00:00Z","v":33991,"vw":20.097458},{"c":20.05,"h":20.06,"l":19.78,"n":410,"o":19.91,"t":"2026-09-02T04:00:00Z","v":20922,"vw":19.996452},{"c":20.45,"h":20.49,"l":20.09,"n":491,"o":20.1,"t":"2026-09-03T04:00:00Z","v":24990,"vw":20.341977},{"c":20.4,"h":20.42,"l":20.27,"n":285,"o":20.42,"t":"2026-09-04T04:00:00Z","v":8950,"vw":20.331777},{"c":20.35,"h":20.435,"l":20.2301,"n":488,"o":20.34,"t":"2026-09-08T04:00:00Z","v":33282,"vw":20.350882},{"c":20.28,"h":20.375,"l":20.26,"n":250,"o":20.35,"t":"2026-09-09T04:00:00Z","v":7527,"vw":20.315561},{"c":20.1648,"h":20.28,"l":19.98,"n":676,"o":20.04,"t":"2026-09-10T04:00:00Z","v":75938,"vw":20.117945},{"c":20.52,"h":20.68,"l":20.33,"n":402,"o":20.33,"t":"2026-09-11T04:00:00Z","v":25125,"vw":20.479437},{"c":20.815,"h":20.87,"l":20.3516,"n":516,"o":20.42,"t":"2026-09-14T04:00:00Z","v":171121,"vw":20.794664},{"c":20.41,"h":20.78,"l":20.36,"n":670,"o":20.7,"t":"2026-09-15T04:00:00Z","v":83805,"vw":20.58482},{"c":20.21,"h":20.43,"l":20.1,"n":326,"o":20.41,"t":"2026-09-16T04:00:00Z","v":59290,"vw":20.366642},{"c":20.5089,"h":20.58,"l":20.28,"n":263,"o":20.44,"t":"2026-09-17T04:00:00Z","v":6207,"vw":20.432109},{"c":20.869,"h":20.8704,"l":20.46,"n":343,"o":20.46,"t":"2026-09-18T04:00:00Z","v":13111,"vw":20.719636},{"c":21.74,"h":21.86,"l":21.07,"n":1312,"o":21.07,"t":"2026-09-21T04:00:00Z","v":93719,"vw":21.467238},{"c":21.75,"h":21.8,"l":21.695,"n":337,"o":21.77,"t":"2026-09-22T04:00:00Z","v":21761,"vw":21.728395},{"c":21.45,"h":21.68,"l":21.34,"n":1135,"o":21.68,"t":"2026-09-23T04:00:00Z","v":172132,"vw":21.472846},{"c":21.3798,"h":21.48,"l":21.27,"n":319,"o":21.3,"t":"2026-09-24T04:00:00Z","v":27411,"vw":21.377251},{"c":21.3854,"h":21.411,"l":21.295,"n":275,"o":21.41,"t":"2026-09-25T04:00:00Z","v":19503,"vw":21.393974},{"c":21.005,"h":21.22,"l":20.8901,"n":1097,"o":21.22,"t":"2026-09-28T04:00:00Z","v":105545,"vw":21.08354},{"c":20.86,"h":21.04,"l":20.82,"n":224,"o":21.01,"t":"2026-09-29T04:00:00Z","v":9710,"vw":20.899032},{"c":20.91,"h":21.16,"l":20.91,"n":271,"o":20.98,"t":"2026-09-30T04:00:00Z","v":27552,"vw":21.015454},{"c":20.94,"h":21.0256,"l":20.87,"n":350,"o":20.98,"t":"2026-10-01T04:00:00Z","v":28347,"vw":20.939134},{"c":21.16,"h":21.3,"l":21.0467,"n":409,"o":21.24,"t":"2026-10-02T04:00:00Z","v":18511,"vw":21.151329},{"c":21.34,"h":21.4401,"l":21.2,"n":385,"o":21.2,"t":"2026-10-05T04:00:00Z","v":42647,"vw":21.331465},{"c":21.36,"h":21.46,"l":21.27,"n":316,"o":21.36,"t":"2026-10-06T04:00:00Z","v":18394,"vw":21.357954},{"c":21.3,"h":21.3501,"l":21.13,"n":257,"o":21.19,"t":"2026-10-07T04:00:00Z","v":18588,"vw":21.266898},{"c":21.06,"h":21.12,"l":20.99,"n":343,"o":21.03,"t":"2026-10-08T04:00:00Z","v":341605,"vw":21.067602},{"c":21.49,"h":21.56,"l":21.0201,"n":369,"o":21.27,"t":"2026-10-09T04:00:00Z","v":20399,"vw":21.403886},{"c":21.54,"h":21.6,"l":21.4167,"n":372,"o":21.51,"t":"2026-10-12T04:00:00Z","v":38750,"vw":21.551409},{"c":21.65,"h":21.67,"l":21.49,"n":285,"o":21.49,"t":"2026-10-13T04:00:00Z","v":12081,"vw":21.632023},{"c":21.1,"h":21.505,"l":20.9608,"n":314,"o":21.45,"t":"2026-10-14T04:00:00Z","v":20576,"vw":21.098581},{"c":21.63,"h":21.7,"l":20.87,"n":325,"o":20.92,"t":"2026-10-15T04:00:00Z","v":14496,"vw":21.294738},{"c":21.19,"h":21.75,"l":21.12,"n":272,"o":21.75,"t":"2026-10-16T04:00:00Z","v":15575,"vw":21.394646},{"c":21.27,"h":21.38,"l":21.14,"n":328,"o":21.34,"t":"2026-10-19T04:00:00Z","v":24860,"vw":21.313431},{"c":21.42,"h":21.49,"l":21.14,"n":988,"o":21.21,"t":"2026-10-20T04:00:00Z","v":93285,"vw":21.375147},{"c":21.49,"h":21.6,"l":20.9,"n":401,"o":21.35,"t":"2026-10-21T04:00:00Z","v":50081,"vw":21.440774},{"c":21.21,"h":21.37,"l":21.14,"n":457,"o":21.18,"t":"2026-10-22T04:00:00Z","v":47920,"vw":21.222804}],"volatilityBars":[{"c":21.8,"h":21.8,"l":21.77,"n":28,"o":21.77,"t":"2026-09-22T13:30:00Z","v":1559,"vw":21.779918},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-22T13:45:00Z","v":200,"vw":21.75},{"c":21.72,"h":21.72,"l":21.7144,"n":6,"o":21.7144,"t":"2026-09-22T14:00:00Z","v":2662,"vw":21.719673},{"c":21.73,"h":21.75,"l":21.73,"n":4,"o":21.75,"t":"2026-09-22T14:15:00Z","v":776,"vw":21.742855},{"c":21.715,"h":21.715,"l":21.695,"n":3,"o":21.695,"t":"2026-09-22T14:30:00Z","v":206,"vw":21.705244},{"c":21.72,"h":21.74,"l":21.72,"n":13,"o":21.73,"t":"2026-09-22T15:15:00Z","v":4076,"vw":21.726},{"c":21.71,"h":21.74,"l":21.71,"n":7,"o":21.714,"t":"2026-09-22T15:30:00Z","v":3906,"vw":21.716248},{"c":21.71,"h":21.71,"l":21.7075,"n":6,"o":21.71,"t":"2026-09-22T16:00:00Z","v":1507,"vw":21.709452},{"c":21.705,"h":21.705,"l":21.705,"n":4,"o":21.705,"t":"2026-09-22T16:15:00Z","v":374,"vw":21.705},{"c":21.71,"h":21.72,"l":21.71,"n":13,"o":21.72,"t":"2026-09-22T16:45:00Z","v":401,"vw":21.717143},{"c":21.695,"h":21.695,"l":21.695,"n":2,"o":21.695,"t":"2026-09-22T17:00:00Z","v":751,"vw":21.695},{"c":21.73,"h":21.73,"l":21.73,"n":14,"o":21.73,"t":"2026-09-22T17:30:00Z","v":1109,"vw":21.73},{"c":21.76,"h":21.76,"l":21.74,"n":6,"o":21.74,"t":"2026-09-22T17:45:00Z","v":402,"vw":21.748571},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-22T18:30:00Z","v":500,"vw":21.75},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-09-22T18:45:00Z","v":100,"vw":21.735},{"c":21.77,"h":21.77,"l":21.76,"n":4,"o":21.76,"t":"2026-09-22T19:00:00Z","v":517,"vw":21.766},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-22T19:15:00Z","v":100,"vw":21.77},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-09-22T19:30:00Z","v":135,"vw":21.79},{"c":21.75,"h":21.76,"l":21.75,"n":6,"o":21.76,"t":"2026-09-22T19:45:00Z","v":395,"vw":21.754175},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-09-22T20:00:00Z","v":129,"vw":21.75},{"c":21.58,"h":21.68,"l":21.57,"n":35,"o":21.68,"t":"2026-09-23T13:30:00Z","v":5519,"vw":21.594737},{"c":21.59,"h":21.59,"l":21.58,"n":6,"o":21.58,"t":"2026-09-23T13:45:00Z","v":516,"vw":21.584057},{"c":21.49,"h":21.58,"l":21.44,"n":109,"o":21.575,"t":"2026-09-23T14:00:00Z","v":9120,"vw":21.524692},{"c":21.35,"h":21.4,"l":21.34,"n":24,"o":21.4,"t":"2026-09-23T14:15:00Z","v":1978,"vw":21.352353},{"c":21.372,"h":21.42,"l":21.35,"n":27,"o":21.35,"t":"2026-09-23T14:30:00Z","v":8388,"vw":21.401067},{"c":21.49,"h":21.49,"l":21.42,"n":19,"o":21.42,"t":"2026-09-23T14:45:00Z","v":1536,"vw":21.447299},{"c":21.46,"h":21.49,"l":21.46,"n":24,"o":21.46,"t":"2026-09-23T15:00:00Z","v":81823,"vw":21.489632},{"c":21.42,"h":21.53,"l":21.42,"n":87,"o":21.455,"t":"2026-09-23T15:15:00Z","v":14771,"vw":21.496412},{"c":21.41,"h":21.43,"l":21.41,"n":33,"o":21.42,"t":"2026-09-23T15:30:00Z","v":2511,"vw":21.42381},{"c":21.41,"h":21.42,"l":21.41,"n":6,"o":21.42,"t":"2026-09-23T15:45:00Z","v":360,"vw":21.413333},{"c":21.42,"h":21.42,"l":21.41,"n":15,"o":21.41,"t":"2026-09-23T16:00:00Z","v":387,"vw":21.415},{"c":21.41,"h":21.43,"l":21.41,"n":13,"o":21.43,"t":"2026-09-23T16:15:00Z","v":727,"vw":21.422},{"c":21.44,"h":21.44,"l":21.41,"n":10,"o":21.41,"t":"2026-09-23T16:30:00Z","v":596,"vw":21.42},{"c":21.41,"h":21.41,"l":21.4,"n":4,"o":21.4,"t":"2026-09-23T16:45:00Z","v":709,"vw":21.401667},{"c":21.36,"h":21.36,"l":21.36,"n":9,"o":21.36,"t":"2026-09-23T17:00:00Z","v":436,"vw":21.36},{"c":21.37,"h":21.4,"l":21.3535,"n":13,"o":21.37,"t":"2026-09-23T17:15:00Z","v":1181,"vw":21.366536},{"c":21.44,"h":21.44,"l":21.37,"n":13,"o":21.37,"t":"2026-09-23T17:30:00Z","v":786,"vw":21.415767},{"c":21.44,"h":21.44,"l":21.44,"n":17,"o":21.44,"t":"2026-09-23T17:45:00Z","v":1832,"vw":21.44},{"c":21.43,"h":21.45,"l":21.43,"n":13,"o":21.43,"t":"2026-09-23T18:00:00Z","v":810,"vw":21.435926},{"c":21.465,"h":21.465,"l":21.45,"n":9,"o":21.45,"t":"2026-09-23T18:15:00Z","v":429,"vw":21.455},{"c":21.44,"h":21.44,"l":21.43,"n":5,"o":21.43,"t":"2026-09-23T18:30:00Z","v":340,"vw":21.433333},{"c":21.46,"h":21.46,"l":21.43,"n":20,"o":21.44,"t":"2026-09-23T18:45:00Z","v":1466,"vw":21.438584},{"c":21.43,"h":21.45,"l":21.43,"n":15,"o":21.43,"t":"2026-09-23T19:00:00Z","v":815,"vw":21.438361},{"c":21.44,"h":21.5,"l":21.44,"n":17,"o":21.46,"t":"2026-09-23T19:15:00Z","v":1095,"vw":21.462857},{"c":21.45,"h":21.494,"l":21.38,"n":106,"o":21.44,"t":"2026-09-23T19:45:00Z","v":24909,"vw":21.41374},{"c":21.3,"h":21.3,"l":21.3,"n":16,"o":21.3,"t":"2026-09-24T13:30:00Z","v":267,"vw":21.3},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-09-24T15:45:00Z","v":137,"vw":21.27},{"c":21.3,"h":21.3,"l":21.3,"n":7,"o":21.3,"t":"2026-09-24T16:00:00Z","v":700,"vw":21.3},{"c":21.43,"h":21.43,"l":21.295,"n":12,"o":21.295,"t":"2026-09-24T16:15:00Z","v":1748,"vw":21.31606},{"c":21.45,"h":21.45,"l":21.43,"n":7,"o":21.43,"t":"2026-09-24T16:30:00Z","v":10444,"vw":21.449808},{"c":21.475,"h":21.475,"l":21.475,"n":5,"o":21.475,"t":"2026-09-24T16:45:00Z","v":115,"vw":21.475},{"c":21.48,"h":21.48,"l":21.46,"n":3,"o":21.46,"t":"2026-09-24T17:00:00Z","v":300,"vw":21.466667},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-09-24T17:15:00Z","v":105,"vw":21.41},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-09-24T17:30:00Z","v":103,"vw":21.45},{"c":21.32,"h":21.33,"l":21.31,"n":51,"o":21.33,"t":"2026-09-24T18:30:00Z","v":9243,"vw":21.317689},{"c":21.3434,"h":21.3434,"l":21.32,"n":14,"o":21.34,"t":"2026-09-24T18:45:00Z","v":1959,"vw":21.334631},{"c":21.3588,"h":21.3588,"l":21.34,"n":8,"o":21.34,"t":"2026-09-24T19:15:00Z","v":373,"vw":21.351939},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-09-24T21:00:00Z","v":200,"vw":21.2},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-09-25T10:00:00Z","v":1900,"vw":21.13},{"c":21.41,"h":21.41,"l":21.41,"n":12,"o":21.41,"t":"2026-09-25T13:30:00Z","v":477,"vw":21.41},{"c":21.295,"h":21.295,"l":21.295,"n":2,"o":21.295,"t":"2026-09-25T14:15:00Z","v":510,"vw":21.295},{"c":21.3395,"h":21.3395,"l":21.3395,"n":1,"o":21.3395,"t":"2026-09-25T14:45:00Z","v":160,"vw":21.3395},{"c":21.37,"h":21.38,"l":21.36,"n":11,"o":21.36,"t":"2026-09-25T15:00:00Z","v":1000,"vw":21.371111},{"c":21.35,"h":21.375,"l":21.35,"n":3,"o":21.375,"t":"2026-09-25T15:30:00Z","v":300,"vw":21.361667},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-09-25T15:45:00Z","v":130,"vw":21.36},{"c":21.41,"h":21.41,"l":21.39,"n":7,"o":21.395,"t":"2026-09-25T16:30:00Z","v":583,"vw":21.397045},{"c":21.3779,"h":21.3779,"l":21.3779,"n":1,"o":21.3779,"t":"2026-09-25T16:45:00Z","v":100,"vw":21.3779},{"c":21.411,"h":21.411,"l":21.411,"n":4,"o":21.411,"t":"2026-09-25T17:15:00Z","v":1094,"vw":21.411},{"c":21.385,"h":21.385,"l":21.385,"n":2,"o":21.385,"t":"2026-09-25T18:30:00Z","v":101,"vw":21.385},{"c":21.4,"h":21.4,"l":21.4,"n":13,"o":21.4,"t":"2026-09-25T19:00:00Z","v":7600,"vw":21.4},{"c":21.389,"h":21.41,"l":21.36,"n":22,"o":21.395,"t":"2026-09-25T19:15:00Z","v":3944,"vw":21.400027},{"c":21.16,"h":21.22,"l":21.16,"n":37,"o":21.22,"t":"2026-09-28T13:30:00Z","v":1214,"vw":21.199054},{"c":21.05,"h":21.05,"l":21.0444,"n":10,"o":21.0444,"t":"2026-09-28T14:00:00Z","v":733,"vw":21.046209},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-09-28T14:30:00Z","v":140,"vw":21.04},{"c":20.8901,"h":20.94,"l":20.8901,"n":5,"o":20.94,"t":"2026-09-28T14:45:00Z","v":632,"vw":20.898417},{"c":20.93,"h":20.94,"l":20.9,"n":17,"o":20.9,"t":"2026-09-28T15:00:00Z","v":1712,"vw":20.913354},{"c":20.99,"h":20.99,"l":20.9381,"n":46,"o":20.97,"t":"2026-09-28T15:15:00Z","v":13031,"vw":20.970998},{"c":21.02,"h":21.02,"l":21,"n":12,"o":21,"t":"2026-09-28T15:30:00Z","v":580,"vw":21.015556},{"c":20.99,"h":21.02,"l":20.99,"n":21,"o":21,"t":"2026-09-28T15:45:00Z","v":6913,"vw":21.007289},{"c":21,"h":21,"l":21,"n":13,"o":21,"t":"2026-09-28T16:00:00Z","v":463,"vw":21},{"c":21.18,"h":21.2,"l":21.03,"n":135,"o":21.06,"t":"2026-09-28T16:15:00Z","v":18624,"vw":21.125774},{"c":21.1,"h":21.18,"l":21.09,"n":260,"o":21.18,"t":"2026-09-28T16:30:00Z","v":27171,"vw":21.14001},{"c":21.1,"h":21.13,"l":21.07,"n":128,"o":21.1,"t":"2026-09-28T16:45:00Z","v":11437,"vw":21.093415},{"c":21.19,"h":21.19,"l":21.06,"n":137,"o":21.08,"t":"2026-09-28T17:00:00Z","v":16019,"vw":21.083376},{"c":21.09,"h":21.19,"l":21.09,"n":7,"o":21.19,"t":"2026-09-28T17:15:00Z","v":1895,"vw":21.129578},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-09-28T18:15:00Z","v":100,"vw":21.11},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-28T18:30:00Z","v":100,"vw":21.05},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-09-28T18:45:00Z","v":116,"vw":21.07},{"c":21.06,"h":21.06,"l":21.0301,"n":17,"o":21.0549,"t":"2026-09-28T19:00:00Z","v":2277,"vw":21.038338},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-09-28T19:30:00Z","v":500,"vw":21.03},{"c":21.01,"h":21.01,"l":21.01,"n":18,"o":21.01,"t":"2026-09-29T13:30:00Z","v":736,"vw":21.01},{"c":20.905,"h":20.905,"l":20.9,"n":10,"o":20.9,"t":"2026-09-29T13:45:00Z","v":729,"vw":20.904286},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-09-29T14:00:00Z","v":180,"vw":20.97},{"c":21.025,"h":21.025,"l":21.025,"n":1,"o":21.025,"t":"2026-09-29T14:30:00Z","v":123,"vw":21.025},{"c":21.03,"h":21.04,"l":21.03,"n":3,"o":21.04,"t":"2026-09-29T14:45:00Z","v":201,"vw":21.035},{"c":20.915,"h":20.915,"l":20.915,"n":1,"o":20.915,"t":"2026-09-29T16:30:00Z","v":165,"vw":20.915},{"c":20.89,"h":20.9299,"l":20.89,"n":2,"o":20.9299,"t":"2026-09-29T16:45:00Z","v":1102,"vw":20.893693},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-09-29T17:15:00Z","v":400,"vw":20.89},{"c":20.82,"h":20.87,"l":20.82,"n":3,"o":20.87,"t":"2026-09-29T18:00:00Z","v":435,"vw":20.837281},{"c":20.87,"h":20.87,"l":20.8546,"n":2,"o":20.8546,"t":"2026-09-29T18:15:00Z","v":1224,"vw":20.859935},{"c":20.89,"h":20.89,"l":20.8859,"n":10,"o":20.8859,"t":"2026-09-29T18:30:00Z","v":2270,"vw":20.889309},{"c":20.865,"h":20.865,"l":20.865,"n":2,"o":20.865,"t":"2026-09-29T19:15:00Z","v":166,"vw":20.865},{"c":20.86,"h":20.86,"l":20.86,"n":2,"o":20.86,"t":"2026-09-29T19:30:00Z","v":107,"vw":20.86},{"c":20.865,"h":20.865,"l":20.821,"n":5,"o":20.821,"t":"2026-09-29T19:45:00Z","v":203,"vw":20.843},{"c":20.86,"h":20.86,"l":20.86,"n":7,"o":20.86,"t":"2026-09-29T20:00:00Z","v":237,"vw":20.86},{"c":20.98,"h":20.98,"l":20.98,"n":16,"o":20.98,"t":"2026-09-30T13:30:00Z","v":1682,"vw":20.98},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-09-30T13:45:00Z","v":355,"vw":21},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-30T14:00:00Z","v":100,"vw":21.16},{"c":21.045,"h":21.0693,"l":21.045,"n":6,"o":21.0693,"t":"2026-09-30T14:45:00Z","v":419,"vw":21.054585},{"c":21.03,"h":21.03,"l":21.03,"n":5,"o":21.03,"t":"2026-09-30T15:00:00Z","v":338,"vw":21.03},{"c":21.04,"h":21.04,"l":21.0309,"n":3,"o":21.0309,"t":"2026-09-30T15:15:00Z","v":435,"vw":21.037903},{"c":21.045,"h":21.045,"l":21.045,"n":2,"o":21.045,"t":"2026-09-30T16:15:00Z","v":132,"vw":21.045},{"c":21.045,"h":21.045,"l":21.045,"n":1,"o":21.045,"t":"2026-09-30T16:45:00Z","v":100,"vw":21.045},{"c":21.05,"h":21.05,"l":21.025,"n":4,"o":21.025,"t":"2026-09-30T18:15:00Z","v":220,"vw":21.038532},{"c":21.015,"h":21.02,"l":21.015,"n":5,"o":21.02,"t":"2026-09-30T18:30:00Z","v":4684,"vw":21.017536},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-30T18:45:00Z","v":100,"vw":21.02},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-09-30T19:00:00Z","v":200,"vw":21.03},{"c":21.015,"h":21.015,"l":21.015,"n":1,"o":21.015,"t":"2026-09-30T19:15:00Z","v":100,"vw":21.015},{"c":21.01,"h":21.05,"l":21.01,"n":3,"o":21.015,"t":"2026-09-30T19:30:00Z","v":1031,"vw":21.042726},{"c":20.91,"h":21.0308,"l":20.91,"n":43,"o":21.0308,"t":"2026-09-30T19:45:00Z","v":15852,"vw":21.013051},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-09-30T23:00:00Z","v":149,"vw":20.66},{"c":20.98,"h":20.98,"l":20.98,"n":22,"o":20.98,"t":"2026-10-01T13:30:00Z","v":423,"vw":20.98},{"c":21.01,"h":21.01,"l":21.01,"n":6,"o":21.01,"t":"2026-10-01T13:45:00Z","v":302,"vw":21.01},{"c":20.87,"h":20.87,"l":20.87,"n":4,"o":20.87,"t":"2026-10-01T14:45:00Z","v":8003,"vw":20.87},{"c":20.895,"h":20.895,"l":20.885,"n":4,"o":20.885,"t":"2026-10-01T15:15:00Z","v":616,"vw":20.888252},{"c":20.87,"h":20.88,"l":20.87,"n":5,"o":20.88,"t":"2026-10-01T16:15:00Z","v":636,"vw":20.878333},{"c":20.9223,"h":20.9223,"l":20.9223,"n":2,"o":20.9223,"t":"2026-10-01T17:00:00Z","v":1005,"vw":20.9223},{"c":20.9601,"h":20.9601,"l":20.925,"n":4,"o":20.925,"t":"2026-10-01T17:15:00Z","v":508,"vw":20.95308},{"c":20.975,"h":20.975,"l":20.975,"n":1,"o":20.975,"t":"2026-10-01T18:00:00Z","v":110,"vw":20.975},{"c":21.025,"h":21.0256,"l":21.025,"n":9,"o":21.0256,"t":"2026-10-01T18:30:00Z","v":469,"vw":21.025448},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-01T18:45:00Z","v":200,"vw":21.02},{"c":20.99,"h":21.01,"l":20.97,"n":29,"o":21.01,"t":"2026-10-01T19:00:00Z","v":12174,"vw":20.979823},{"c":20.98,"h":20.98,"l":20.975,"n":17,"o":20.98,"t":"2026-10-01T19:15:00Z","v":1182,"vw":20.977688},{"c":20.985,"h":20.985,"l":20.985,"n":2,"o":20.985,"t":"2026-10-01T19:30:00Z","v":116,"vw":20.985},{"c":20.94,"h":20.98,"l":20.94,"n":20,"o":20.98,"t":"2026-10-01T19:45:00Z","v":1010,"vw":20.968416},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-10-02T08:00:00Z","v":233,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-02T12:00:00Z","v":200,"vw":21},{"c":21.136,"h":21.24,"l":21.06,"n":26,"o":21.24,"t":"2026-10-02T13:30:00Z","v":1971,"vw":21.186124},{"c":21.23,"h":21.24,"l":21.23,"n":2,"o":21.24,"t":"2026-10-02T13:45:00Z","v":200,"vw":21.235},{"c":21.28,"h":21.3,"l":21.28,"n":5,"o":21.3,"t":"2026-10-02T14:00:00Z","v":499,"vw":21.295},{"c":21.2531,"h":21.28,"l":21.2531,"n":5,"o":21.28,"t":"2026-10-02T14:15:00Z","v":322,"vw":21.269913},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-02T14:45:00Z","v":1811,"vw":21.21},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-02T15:15:00Z","v":200,"vw":21.08},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-02T15:45:00Z","v":359,"vw":21.05},{"c":21.08,"h":21.08,"l":21.0467,"n":3,"o":21.08,"t":"2026-10-02T16:00:00Z","v":600,"vw":21.07445},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-10-02T16:15:00Z","v":300,"vw":21.08},{"c":21.0697,"h":21.0697,"l":21.0697,"n":2,"o":21.0697,"t":"2026-10-02T16:45:00Z","v":122,"vw":21.0697},{"c":21.055,"h":21.055,"l":21.055,"n":1,"o":21.055,"t":"2026-10-02T17:15:00Z","v":400,"vw":21.055},{"c":21.1,"h":21.1,"l":21.08,"n":13,"o":21.08,"t":"2026-10-02T17:45:00Z","v":419,"vw":21.09},{"c":21.14,"h":21.14,"l":21.14,"n":4,"o":21.14,"t":"2026-10-02T18:00:00Z","v":521,"vw":21.14},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-10-02T18:15:00Z","v":159,"vw":21.09},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-02T18:30:00Z","v":109,"vw":21.13},{"c":21.12,"h":21.12,"l":21.09,"n":9,"o":21.09,"t":"2026-10-02T18:45:00Z","v":455,"vw":21.105},{"c":21.07,"h":21.1,"l":21.07,"n":14,"o":21.1,"t":"2026-10-02T19:15:00Z","v":1428,"vw":21.076509},{"c":21.0706,"h":21.0706,"l":21.07,"n":6,"o":21.07,"t":"2026-10-02T19:30:00Z","v":526,"vw":21.07024},{"c":21.16,"h":21.2,"l":21.115,"n":59,"o":21.14,"t":"2026-10-02T19:45:00Z","v":5352,"vw":21.16694},{"c":21.16,"h":21.16,"l":21.16,"n":4,"o":21.16,"t":"2026-10-02T20:00:00Z","v":727,"vw":21.16},{"c":21.35,"h":21.35,"l":21.2,"n":40,"o":21.2,"t":"2026-10-05T13:30:00Z","v":4068,"vw":21.229081},{"c":21.3,"h":21.36,"l":21.3,"n":17,"o":21.36,"t":"2026-10-05T13:45:00Z","v":1506,"vw":21.323292},{"c":21.3251,"h":21.34,"l":21.26,"n":22,"o":21.28,"t":"2026-10-05T14:00:00Z","v":13991,"vw":21.304663},{"c":21.345,"h":21.345,"l":21.345,"n":2,"o":21.345,"t":"2026-10-05T14:15:00Z","v":428,"vw":21.345},{"c":21.3599,"h":21.3599,"l":21.3599,"n":1,"o":21.3599,"t":"2026-10-05T14:30:00Z","v":138,"vw":21.3599},{"c":21.325,"h":21.325,"l":21.325,"n":2,"o":21.325,"t":"2026-10-05T14:45:00Z","v":400,"vw":21.325},{"c":21.36,"h":21.36,"l":21.36,"n":1,"o":21.36,"t":"2026-10-05T15:00:00Z","v":100,"vw":21.36},{"c":21.335,"h":21.36,"l":21.335,"n":5,"o":21.36,"t":"2026-10-05T15:15:00Z","v":310,"vw":21.350741},{"c":21.335,"h":21.335,"l":21.335,"n":1,"o":21.335,"t":"2026-10-05T15:30:00Z","v":100,"vw":21.335},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-05T16:00:00Z","v":100,"vw":21.31},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-10-05T17:00:00Z","v":105,"vw":21.31},{"c":21.325,"h":21.325,"l":21.325,"n":1,"o":21.325,"t":"2026-10-05T17:15:00Z","v":1000,"vw":21.325},{"c":21.3,"h":21.3,"l":21.3,"n":8,"o":21.3,"t":"2026-10-05T17:30:00Z","v":1676,"vw":21.3},{"c":21.33,"h":21.33,"l":21.32,"n":2,"o":21.32,"t":"2026-10-05T17:45:00Z","v":300,"vw":21.326667},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-05T18:00:00Z","v":100,"vw":21.34},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-10-05T18:15:00Z","v":7002,"vw":21.35},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-05T18:30:00Z","v":327,"vw":21.38},{"c":21.42,"h":21.42,"l":21.37,"n":11,"o":21.38,"t":"2026-10-05T18:45:00Z","v":1177,"vw":21.395279},{"c":21.4401,"h":21.4401,"l":21.39,"n":6,"o":21.39,"t":"2026-10-05T19:15:00Z","v":287,"vw":21.412142},{"c":21.43,"h":21.44,"l":21.43,"n":9,"o":21.44,"t":"2026-10-05T19:30:00Z","v":2321,"vw":21.433475},{"c":21.4,"h":21.4,"l":21.3997,"n":10,"o":21.4,"t":"2026-10-05T19:45:00Z","v":5275,"vw":21.39973},{"c":21.34,"h":21.34,"l":21.34,"n":8,"o":21.34,"t":"2026-10-05T20:00:00Z","v":207,"vw":21.34},{"c":21.34,"h":21.34,"l":21.34,"n":2,"o":21.34,"t":"2026-10-06T08:45:00Z","v":390,"vw":21.34},{"c":21.31,"h":21.36,"l":21.27,"n":40,"o":21.36,"t":"2026-10-06T13:30:00Z","v":4490,"vw":21.292163},{"c":21.46,"h":21.46,"l":21.38,"n":5,"o":21.38,"t":"2026-10-06T14:00:00Z","v":302,"vw":21.4067},{"c":21.35,"h":21.4,"l":21.35,"n":7,"o":21.4,"t":"2026-10-06T14:15:00Z","v":2500,"vw":21.358479},{"c":21.445,"h":21.445,"l":21.445,"n":2,"o":21.445,"t":"2026-10-06T14:45:00Z","v":401,"vw":21.445},{"c":21.43,"h":21.44,"l":21.43,"n":6,"o":21.44,"t":"2026-10-06T15:00:00Z","v":900,"vw":21.433334},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-06T16:15:00Z","v":100,"vw":21.41},{"c":21.37,"h":21.37,"l":21.37,"n":4,"o":21.37,"t":"2026-10-06T16:45:00Z","v":250,"vw":21.37},{"c":21.35,"h":21.35,"l":21.35,"n":4,"o":21.35,"t":"2026-10-06T17:45:00Z","v":169,"vw":21.35},{"c":21.3801,"h":21.3801,"l":21.38,"n":4,"o":21.38,"t":"2026-10-06T18:15:00Z","v":252,"vw":21.38005},{"c":21.415,"h":21.415,"l":21.415,"n":2,"o":21.415,"t":"2026-10-06T19:00:00Z","v":143,"vw":21.415},{"c":21.38,"h":21.4,"l":21.38,"n":26,"o":21.38,"t":"2026-10-06T19:15:00Z","v":2240,"vw":21.386463},{"c":21.45,"h":21.45,"l":21.38,"n":7,"o":21.4299,"t":"2026-10-06T19:30:00Z","v":812,"vw":21.42362},{"c":21.36,"h":21.37,"l":21.36,"n":16,"o":21.37,"t":"2026-10-06T19:45:00Z","v":3681,"vw":21.369719},{"c":21.36,"h":21.36,"l":21.36,"n":5,"o":21.36,"t":"2026-10-06T20:00:00Z","v":140,"vw":21.36},{"c":21.18,"h":21.26,"l":21.13,"n":28,"o":21.19,"t":"2026-10-07T13:30:00Z","v":3249,"vw":21.215062},{"c":21.18,"h":21.22,"l":21.16,"n":16,"o":21.22,"t":"2026-10-07T13:45:00Z","v":1444,"vw":21.177829},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-07T14:00:00Z","v":100,"vw":21.18},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-07T14:45:00Z","v":101,"vw":21.16},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-07T15:00:00Z","v":208,"vw":21.16},{"c":21.26,"h":21.275,"l":21.23,"n":13,"o":21.23,"t":"2026-10-07T15:45:00Z","v":2594,"vw":21.267369},{"c":21.25,"h":21.264,"l":21.25,"n":7,"o":21.264,"t":"2026-10-07T16:15:00Z","v":563,"vw":21.2568},{"c":21.265,"h":21.265,"l":21.265,"n":1,"o":21.265,"t":"2026-10-07T16:30:00Z","v":300,"vw":21.265},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-10-07T17:00:00Z","v":343,"vw":21.3},{"c":21.285,"h":21.285,"l":21.285,"n":3,"o":21.285,"t":"2026-10-07T17:15:00Z","v":219,"vw":21.285},{"c":21.28,"h":21.2801,"l":21.28,"n":4,"o":21.2801,"t":"2026-10-07T18:00:00Z","v":862,"vw":21.280012},{"c":21.315,"h":21.315,"l":21.315,"n":7,"o":21.315,"t":"2026-10-07T18:15:00Z","v":270,"vw":21.315},{"c":21.32,"h":21.32,"l":21.31,"n":8,"o":21.31,"t":"2026-10-07T18:30:00Z","v":5438,"vw":21.310369},{"c":21.3501,"h":21.3501,"l":21.3501,"n":1,"o":21.3501,"t":"2026-10-07T18:45:00Z","v":284,"vw":21.3501},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-07T19:15:00Z","v":134,"vw":21.33},{"c":21.3005,"h":21.325,"l":21.3005,"n":3,"o":21.325,"t":"2026-10-07T19:30:00Z","v":405,"vw":21.306716},{"c":21.3,"h":21.3,"l":21.3,"n":3,"o":21.3,"t":"2026-10-07T19:45:00Z","v":493,"vw":21.3},{"c":21.3,"h":21.3,"l":21.3,"n":8,"o":21.3,"t":"2026-10-07T20:00:00Z","v":211,"vw":21.3},{"c":21.0705,"h":21.12,"l":21.03,"n":32,"o":21.03,"t":"2026-10-08T13:30:00Z","v":5475,"vw":21.048294},{"c":21.096,"h":21.105,"l":21.096,"n":3,"o":21.105,"t":"2026-10-08T14:45:00Z","v":250,"vw":21.1},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-08T15:15:00Z","v":118,"vw":21.09},{"c":21.0811,"h":21.0811,"l":21.0811,"n":4,"o":21.0811,"t":"2026-10-08T15:45:00Z","v":172,"vw":21.0811},{"c":21.06,"h":21.06,"l":21.05,"n":4,"o":21.05,"t":"2026-10-08T16:00:00Z","v":1180,"vw":21.051419},{"c":21.07,"h":21.1,"l":21.07,"n":15,"o":21.09,"t":"2026-10-08T16:15:00Z","v":1100,"vw":21.080162},{"c":20.9901,"h":21.08,"l":20.9901,"n":4,"o":21.08,"t":"2026-10-08T16:45:00Z","v":1006,"vw":21.017321},{"c":21.02,"h":21.02,"l":21,"n":11,"o":21,"t":"2026-10-08T17:00:00Z","v":1820,"vw":21.014215},{"c":20.99,"h":21.02,"l":20.99,"n":4,"o":21.02,"t":"2026-10-08T17:15:00Z","v":301,"vw":21},{"c":21.055,"h":21.055,"l":21,"n":9,"o":21,"t":"2026-10-08T17:30:00Z","v":554,"vw":21.01},{"c":21.02,"h":21.02,"l":21.02,"n":10,"o":21.02,"t":"2026-10-08T17:45:00Z","v":135,"vw":21.02},{"c":21.025,"h":21.025,"l":21.025,"n":3,"o":21.025,"t":"2026-10-08T18:00:00Z","v":1734,"vw":21.025},{"c":21.03,"h":21.03,"l":21.03,"n":5,"o":21.03,"t":"2026-10-08T18:30:00Z","v":636,"vw":21.03},{"c":21.02,"h":21.03,"l":21.02,"n":20,"o":21.03,"t":"2026-10-08T19:00:00Z","v":3062,"vw":21.021123},{"c":21.04,"h":21.065,"l":21.04,"n":4,"o":21.05,"t":"2026-10-08T19:15:00Z","v":475,"vw":21.047737},{"c":21.06,"h":21.075,"l":21.04,"n":43,"o":21.07,"t":"2026-10-08T19:45:00Z","v":321575,"vw":21.069277},{"c":21.06,"h":21.06,"l":21.06,"n":7,"o":21.06,"t":"2026-10-08T20:00:00Z","v":692,"vw":21.06},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-09T08:00:00Z","v":200,"vw":21},{"c":21.31,"h":21.34,"l":21.0201,"n":77,"o":21.27,"t":"2026-10-09T13:30:00Z","v":6683,"vw":21.24991},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-09T13:45:00Z","v":744,"vw":21.42},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-09T14:00:00Z","v":101,"vw":21.42},{"c":21.5,"h":21.5,"l":21.48,"n":22,"o":21.5,"t":"2026-10-09T14:15:00Z","v":2774,"vw":21.492308},{"c":21.49,"h":21.49,"l":21.49,"n":2,"o":21.49,"t":"2026-10-09T14:30:00Z","v":192,"vw":21.49},{"c":21.5,"h":21.51,"l":21.5,"n":18,"o":21.51,"t":"2026-10-09T14:45:00Z","v":1391,"vw":21.509049},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-09T15:00:00Z","v":100,"vw":21.5},{"c":21.52,"h":21.52,"l":21.475,"n":11,"o":21.475,"t":"2026-10-09T15:15:00Z","v":3988,"vw":21.484477},{"c":21.55,"h":21.55,"l":21.55,"n":6,"o":21.55,"t":"2026-10-09T15:30:00Z","v":165,"vw":21.55},{"c":21.55,"h":21.55,"l":21.55,"n":4,"o":21.55,"t":"2026-10-09T15:45:00Z","v":301,"vw":21.55},{"c":21.56,"h":21.56,"l":21.5345,"n":2,"o":21.5345,"t":"2026-10-09T16:00:00Z","v":374,"vw":21.541318},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-10-09T17:00:00Z","v":100,"vw":21.54},{"c":21.525,"h":21.525,"l":21.525,"n":1,"o":21.525,"t":"2026-10-09T17:15:00Z","v":100,"vw":21.525},{"c":21.525,"h":21.525,"l":21.525,"n":1,"o":21.525,"t":"2026-10-09T17:45:00Z","v":200,"vw":21.525},{"c":21.51,"h":21.51,"l":21.51,"n":3,"o":21.51,"t":"2026-10-09T18:30:00Z","v":201,"vw":21.51},{"c":21.5439,"h":21.5439,"l":21.5439,"n":1,"o":21.5439,"t":"2026-10-09T19:15:00Z","v":100,"vw":21.5439},{"c":21.51,"h":21.52,"l":21.49,"n":11,"o":21.52,"t":"2026-10-09T19:45:00Z","v":608,"vw":21.50898},{"c":21.49,"h":21.49,"l":21.49,"n":8,"o":21.49,"t":"2026-10-09T20:00:00Z","v":158,"vw":21.49},{"c":21.36,"h":21.36,"l":21.36,"n":9,"o":21.36,"t":"2026-10-09T22:15:00Z","v":246,"vw":21.36},{"c":21.54,"h":21.54,"l":21.51,"n":31,"o":21.51,"t":"2026-10-12T13:30:00Z","v":3831,"vw":21.512381},{"c":21.54,"h":21.54,"l":21.4167,"n":12,"o":21.4167,"t":"2026-10-12T13:45:00Z","v":1210,"vw":21.477517},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-12T14:15:00Z","v":400,"vw":21.5},{"c":21.5,"h":21.5,"l":21.495,"n":16,"o":21.5,"t":"2026-10-12T14:30:00Z","v":1296,"vw":21.499083},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-12T14:45:00Z","v":100,"vw":21.48},{"c":21.5,"h":21.5,"l":21.49,"n":4,"o":21.4988,"t":"2026-10-12T15:00:00Z","v":375,"vw":21.496768},{"c":21.5,"h":21.5,"l":21.5,"n":15,"o":21.5,"t":"2026-10-12T15:15:00Z","v":554,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-12T15:45:00Z","v":129,"vw":21.5},{"c":21.4883,"h":21.4883,"l":21.4883,"n":1,"o":21.4883,"t":"2026-10-12T16:15:00Z","v":1150,"vw":21.4883},{"c":21.5,"h":21.5,"l":21.5,"n":2,"o":21.5,"t":"2026-10-12T16:30:00Z","v":200,"vw":21.5},{"c":21.5,"h":21.5,"l":21.5,"n":4,"o":21.5,"t":"2026-10-12T16:45:00Z","v":205,"vw":21.5},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-12T17:00:00Z","v":100,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-12T17:15:00Z","v":1000,"vw":21.49},{"c":21.535,"h":21.535,"l":21.4801,"n":14,"o":21.4801,"t":"2026-10-12T17:30:00Z","v":1195,"vw":21.501224},{"c":21.555,"h":21.6,"l":21.51,"n":10,"o":21.555,"t":"2026-10-12T18:00:00Z","v":13154,"vw":21.592258},{"c":21.54,"h":21.5414,"l":21.53,"n":13,"o":21.535,"t":"2026-10-12T18:15:00Z","v":1389,"vw":21.539121},{"c":21.53,"h":21.535,"l":21.53,"n":4,"o":21.535,"t":"2026-10-12T18:30:00Z","v":401,"vw":21.53125},{"c":21.55,"h":21.55,"l":21.55,"n":4,"o":21.55,"t":"2026-10-12T19:15:00Z","v":458,"vw":21.55},{"c":21.5301,"h":21.5301,"l":21.5301,"n":1,"o":21.5301,"t":"2026-10-12T19:30:00Z","v":252,"vw":21.5301},{"c":21.55,"h":21.57,"l":21.53,"n":20,"o":21.56,"t":"2026-10-12T19:45:00Z","v":9081,"vw":21.559245},{"c":21.54,"h":21.54,"l":21.54,"n":8,"o":21.54,"t":"2026-10-12T20:00:00Z","v":527,"vw":21.54},{"c":21.6,"h":21.6,"l":21.49,"n":21,"o":21.49,"t":"2026-10-13T13:30:00Z","v":1403,"vw":21.517193},{"c":21.6,"h":21.6,"l":21.6,"n":7,"o":21.6,"t":"2026-10-13T14:00:00Z","v":376,"vw":21.6},{"c":21.64,"h":21.64,"l":21.64,"n":5,"o":21.64,"t":"2026-10-13T14:15:00Z","v":769,"vw":21.64},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-10-13T14:30:00Z","v":202,"vw":21.67},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-13T14:45:00Z","v":122,"vw":21.66},{"c":21.66,"h":21.66,"l":21.66,"n":2,"o":21.66,"t":"2026-10-13T15:00:00Z","v":3100,"vw":21.66},{"c":21.6627,"h":21.6627,"l":21.66,"n":4,"o":21.66,"t":"2026-10-13T15:15:00Z","v":1245,"vw":21.660579},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-13T15:30:00Z","v":318,"vw":21.65},{"c":21.605,"h":21.605,"l":21.605,"n":1,"o":21.605,"t":"2026-10-13T17:30:00Z","v":100,"vw":21.605},{"c":21.645,"h":21.645,"l":21.6335,"n":8,"o":21.6335,"t":"2026-10-13T18:00:00Z","v":476,"vw":21.640161},{"c":21.645,"h":21.645,"l":21.645,"n":2,"o":21.645,"t":"2026-10-13T18:15:00Z","v":252,"vw":21.645},{"c":21.65,"h":21.65,"l":21.6201,"n":3,"o":21.6201,"t":"2026-10-13T19:00:00Z","v":1054,"vw":21.62294},{"c":21.631,"h":21.631,"l":21.631,"n":2,"o":21.631,"t":"2026-10-13T19:15:00Z","v":364,"vw":21.631},{"c":21.65,"h":21.65,"l":21.65,"n":8,"o":21.65,"t":"2026-10-13T20:00:00Z","v":215,"vw":21.65},{"c":21.505,"h":21.505,"l":21.45,"n":30,"o":21.45,"t":"2026-10-14T13:30:00Z","v":2086,"vw":21.465265},{"c":21.43,"h":21.49,"l":21.43,"n":6,"o":21.49,"t":"2026-10-14T13:45:00Z","v":806,"vw":21.4825},{"c":21.365,"h":21.39,"l":21.365,"n":4,"o":21.39,"t":"2026-10-14T14:00:00Z","v":203,"vw":21.3775},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-14T16:00:00Z","v":130,"vw":21.15},{"c":21.1599,"h":21.1599,"l":21.1599,"n":1,"o":21.1599,"t":"2026-10-14T17:30:00Z","v":196,"vw":21.1599},{"c":21.06,"h":21.06,"l":21.06,"n":2,"o":21.06,"t":"2026-10-14T18:00:00Z","v":113,"vw":21.06},{"c":21.095,"h":21.095,"l":21.0705,"n":2,"o":21.0705,"t":"2026-10-14T18:15:00Z","v":600,"vw":21.074583},{"c":21.095,"h":21.095,"l":21.095,"n":1,"o":21.095,"t":"2026-10-14T18:30:00Z","v":800,"vw":21.095},{"c":21.12,"h":21.12,"l":21.085,"n":8,"o":21.085,"t":"2026-10-14T19:00:00Z","v":208,"vw":21.1025},{"c":21.01,"h":21.09,"l":20.9608,"n":41,"o":21.09,"t":"2026-10-14T19:45:00Z","v":13294,"vw":21.017591},{"c":21.1,"h":21.1,"l":21.1,"n":7,"o":21.1,"t":"2026-10-14T20:00:00Z","v":137,"vw":21.1},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-14T22:45:00Z","v":100,"vw":20.8},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-15T12:30:00Z","v":100,"vw":21.87},{"c":21.13,"h":21.6299,"l":20.87,"n":38,"o":20.92,"t":"2026-10-15T13:30:00Z","v":4819,"vw":20.992176},{"c":21.13,"h":21.13,"l":21.13,"n":3,"o":21.13,"t":"2026-10-15T13:45:00Z","v":347,"vw":21.13},{"c":21.22,"h":21.24,"l":21.22,"n":7,"o":21.23,"t":"2026-10-15T14:00:00Z","v":418,"vw":21.2325},{"c":21.28,"h":21.28,"l":21.28,"n":10,"o":21.28,"t":"2026-10-15T14:30:00Z","v":255,"vw":21.28},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-15T14:45:00Z","v":100,"vw":21.34},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-10-15T15:15:00Z","v":301,"vw":21.42},{"c":21.44,"h":21.44,"l":21.44,"n":2,"o":21.44,"t":"2026-10-15T15:30:00Z","v":200,"vw":21.44},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-10-15T16:00:00Z","v":100,"vw":21.41},{"c":21.4185,"h":21.43,"l":21.4185,"n":2,"o":21.43,"t":"2026-10-15T16:15:00Z","v":333,"vw":21.421953},{"c":21.44,"h":21.44,"l":21.42,"n":2,"o":21.42,"t":"2026-10-15T16:30:00Z","v":200,"vw":21.43},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-15T16:45:00Z","v":100,"vw":21.44},{"c":21.47,"h":21.47,"l":21.44,"n":3,"o":21.44,"t":"2026-10-15T17:00:00Z","v":214,"vw":21.455},{"c":21.55,"h":21.55,"l":21.5,"n":7,"o":21.5,"t":"2026-10-15T17:30:00Z","v":754,"vw":21.542857},{"c":21.55,"h":21.55,"l":21.515,"n":5,"o":21.525,"t":"2026-10-15T17:45:00Z","v":523,"vw":21.525956},{"c":21.5471,"h":21.55,"l":21.5471,"n":2,"o":21.55,"t":"2026-10-15T18:00:00Z","v":386,"vw":21.547851},{"c":21.4901,"h":21.5051,"l":21.4901,"n":3,"o":21.505,"t":"2026-10-15T18:15:00Z","v":480,"vw":21.496329},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-10-15T18:45:00Z","v":100,"vw":21.535},{"c":21.6,"h":21.6,"l":21.575,"n":5,"o":21.575,"t":"2026-10-15T19:00:00Z","v":386,"vw":21.591667},{"c":21.64,"h":21.64,"l":21.59,"n":7,"o":21.59,"t":"2026-10-15T19:15:00Z","v":506,"vw":21.618},{"c":21.635,"h":21.635,"l":21.6,"n":2,"o":21.6,"t":"2026-10-15T19:30:00Z","v":1025,"vw":21.603415},{"c":21.7,"h":21.7,"l":21.655,"n":16,"o":21.655,"t":"2026-10-15T19:45:00Z","v":848,"vw":21.672495},{"c":21.63,"h":21.63,"l":21.63,"n":6,"o":21.63,"t":"2026-10-15T20:00:00Z","v":109,"vw":21.63},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-16T08:00:00Z","v":489,"vw":21.67},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T12:30:00Z","v":100,"vw":22},{"c":21.62,"h":21.75,"l":21.5405,"n":16,"o":21.75,"t":"2026-10-16T13:30:00Z","v":923,"vw":21.691604},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-16T13:45:00Z","v":101,"vw":21.67},{"c":21.5801,"h":21.62,"l":21.58,"n":23,"o":21.61,"t":"2026-10-16T14:00:00Z","v":2231,"vw":21.60738},{"c":21.5879,"h":21.605,"l":21.5879,"n":6,"o":21.605,"t":"2026-10-16T14:30:00Z","v":2169,"vw":21.596857},{"c":21.63,"h":21.63,"l":21.59,"n":4,"o":21.59,"t":"2026-10-16T14:45:00Z","v":249,"vw":21.613539},{"c":21.495,"h":21.495,"l":21.495,"n":2,"o":21.495,"t":"2026-10-16T15:30:00Z","v":300,"vw":21.495},{"c":21.435,"h":21.435,"l":21.435,"n":1,"o":21.435,"t":"2026-10-16T16:00:00Z","v":1000,"vw":21.435},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-16T16:45:00Z","v":150,"vw":21.4},{"c":21.315,"h":21.315,"l":21.29,"n":6,"o":21.29,"t":"2026-10-16T17:00:00Z","v":658,"vw":21.299426},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-16T17:15:00Z","v":200,"vw":21.27},{"c":21.2901,"h":21.2901,"l":21.2901,"n":1,"o":21.2901,"t":"2026-10-16T17:30:00Z","v":100,"vw":21.2901},{"c":21.221,"h":21.23,"l":21.221,"n":3,"o":21.23,"t":"2026-10-16T18:00:00Z","v":227,"vw":21.2255},{"c":21.155,"h":21.19,"l":21.145,"n":6,"o":21.19,"t":"2026-10-16T19:00:00Z","v":769,"vw":21.15869},{"c":21.2199,"h":21.2199,"l":21.2199,"n":3,"o":21.2199,"t":"2026-10-16T19:15:00Z","v":133,"vw":21.2199},{"c":21.15,"h":21.18,"l":21.15,"n":5,"o":21.18,"t":"2026-10-16T19:30:00Z","v":389,"vw":21.164674},{"c":21.19,"h":21.19,"l":21.12,"n":29,"o":21.15,"t":"2026-10-16T19:45:00Z","v":3999,"vw":21.154733},{"c":21.19,"h":21.19,"l":21.19,"n":7,"o":21.19,"t":"2026-10-16T20:00:00Z","v":206,"vw":21.19},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-10-19T11:45:00Z","v":200,"vw":21.23},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-19T13:15:00Z","v":100,"vw":21.37},{"c":21.34,"h":21.38,"l":21.14,"n":51,"o":21.34,"t":"2026-10-19T13:30:00Z","v":9606,"vw":21.345069},{"c":21.28,"h":21.3,"l":21.28,"n":5,"o":21.3,"t":"2026-10-19T14:00:00Z","v":311,"vw":21.286667},{"c":21.305,"h":21.325,"l":21.281,"n":19,"o":21.3,"t":"2026-10-19T14:30:00Z","v":2392,"vw":21.301493},{"c":21.323,"h":21.33,"l":21.323,"n":3,"o":21.33,"t":"2026-10-19T14:45:00Z","v":502,"vw":21.3244},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-19T15:45:00Z","v":101,"vw":21.38},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-19T16:00:00Z","v":254,"vw":21.36},{"c":21.27,"h":21.27,"l":21.27,"n":3,"o":21.27,"t":"2026-10-19T16:45:00Z","v":217,"vw":21.27},{"c":21.27,"h":21.27,"l":21.27,"n":6,"o":21.27,"t":"2026-10-19T17:30:00Z","v":314,"vw":21.27},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-19T17:45:00Z","v":100,"vw":21.29},{"c":21.29,"h":21.29,"l":21.29,"n":2,"o":21.29,"t":"2026-10-19T18:45:00Z","v":108,"vw":21.29},{"c":21.33,"h":21.33,"l":21.31,"n":5,"o":21.32,"t":"2026-10-19T19:15:00Z","v":1600,"vw":21.311875},{"c":21.33,"h":21.33,"l":21.32,"n":8,"o":21.33,"t":"2026-10-19T19:30:00Z","v":2130,"vw":21.322381},{"c":21.28,"h":21.28,"l":21.23,"n":23,"o":21.28,"t":"2026-10-19T19:45:00Z","v":5312,"vw":21.264013},{"c":21.27,"h":21.27,"l":21.27,"n":7,"o":21.27,"t":"2026-10-19T20:00:00Z","v":441,"vw":21.27},{"c":21.15,"h":21.35,"l":21.15,"n":92,"o":21.21,"t":"2026-10-20T13:30:00Z","v":10427,"vw":21.220044},{"c":21.39,"h":21.39,"l":21.14,"n":44,"o":21.19,"t":"2026-10-20T13:45:00Z","v":4373,"vw":21.228421},{"c":21.38,"h":21.4,"l":21.32,"n":35,"o":21.32,"t":"2026-10-20T14:00:00Z","v":5819,"vw":21.372998},{"c":21.46,"h":21.46,"l":21.37,"n":37,"o":21.38,"t":"2026-10-20T14:15:00Z","v":2613,"vw":21.412298},{"c":21.47,"h":21.48,"l":21.44,"n":26,"o":21.46,"t":"2026-10-20T14:30:00Z","v":2117,"vw":21.460917},{"c":21.49,"h":21.49,"l":21.44,"n":25,"o":21.48,"t":"2026-10-20T14:45:00Z","v":2223,"vw":21.468964},{"c":21.395,"h":21.48,"l":21.36,"n":32,"o":21.48,"t":"2026-10-20T15:00:00Z","v":3052,"vw":21.437374},{"c":21.37,"h":21.42,"l":21.37,"n":27,"o":21.39,"t":"2026-10-20T15:15:00Z","v":2263,"vw":21.385909},{"c":21.36,"h":21.38,"l":21.36,"n":22,"o":21.38,"t":"2026-10-20T15:30:00Z","v":2164,"vw":21.363381},{"c":21.39,"h":21.39,"l":21.36,"n":26,"o":21.38,"t":"2026-10-20T15:45:00Z","v":2623,"vw":21.376892},{"c":21.4,"h":21.4,"l":21.36,"n":30,"o":21.4,"t":"2026-10-20T16:00:00Z","v":2545,"vw":21.390319},{"c":21.38,"h":21.4,"l":21.33,"n":21,"o":21.4,"t":"2026-10-20T16:15:00Z","v":2032,"vw":21.367503},{"c":21.41,"h":21.41,"l":21.39,"n":24,"o":21.39,"t":"2026-10-20T16:30:00Z","v":2024,"vw":21.400028},{"c":21.39,"h":21.41,"l":21.37,"n":37,"o":21.41,"t":"2026-10-20T16:45:00Z","v":2298,"vw":21.395644},{"c":21.37,"h":21.42,"l":21.37,"n":25,"o":21.39,"t":"2026-10-20T17:00:00Z","v":2595,"vw":21.392114},{"c":21.44,"h":21.44,"l":21.39,"n":25,"o":21.42,"t":"2026-10-20T17:15:00Z","v":2130,"vw":21.421157},{"c":21.435,"h":21.44,"l":21.39,"n":30,"o":21.43,"t":"2026-10-20T17:30:00Z","v":2689,"vw":21.428731},{"c":21.43,"h":21.435,"l":21.4,"n":30,"o":21.435,"t":"2026-10-20T17:45:00Z","v":2872,"vw":21.42453},{"c":21.42,"h":21.43,"l":21.4,"n":42,"o":21.43,"t":"2026-10-20T18:00:00Z","v":2885,"vw":21.425455},{"c":21.41,"h":21.43,"l":21.39,"n":37,"o":21.42,"t":"2026-10-20T18:15:00Z","v":12673,"vw":21.420749},{"c":21.39,"h":21.41,"l":21.38,"n":32,"o":21.41,"t":"2026-10-20T18:30:00Z","v":3349,"vw":21.391131},{"c":21.42,"h":21.4289,"l":21.37,"n":30,"o":21.4,"t":"2026-10-20T18:45:00Z","v":2679,"vw":21.403562},{"c":21.4,"h":21.42,"l":21.355,"n":33,"o":21.41,"t":"2026-10-20T19:00:00Z","v":2800,"vw":21.402083},{"c":21.37,"h":21.4,"l":21.37,"n":34,"o":21.39,"t":"2026-10-20T19:15:00Z","v":3130,"vw":21.384978},{"c":21.395,"h":21.4,"l":21.36,"n":30,"o":21.39,"t":"2026-10-20T19:30:00Z","v":2358,"vw":21.389737},{"c":21.37,"h":21.4,"l":21.33,"n":50,"o":21.39,"t":"2026-10-20T19:45:00Z","v":4189,"vw":21.38757},{"c":21.42,"h":21.42,"l":21.42,"n":6,"o":21.42,"t":"2026-10-20T20:00:00Z","v":193,"vw":21.42},{"c":21.45,"h":21.45,"l":20.9,"n":24,"o":21.35,"t":"2026-10-21T13:30:00Z","v":9955,"vw":21.19185},{"c":21.46,"h":21.52,"l":21.46,"n":15,"o":21.52,"t":"2026-10-21T13:45:00Z","v":1132,"vw":21.490364},{"c":21.43,"h":21.43,"l":21.43,"n":6,"o":21.43,"t":"2026-10-21T14:00:00Z","v":237,"vw":21.43},{"c":21.48,"h":21.48,"l":21.48,"n":4,"o":21.48,"t":"2026-10-21T14:15:00Z","v":331,"vw":21.48},{"c":21.45,"h":21.48,"l":21.45,"n":25,"o":21.45,"t":"2026-10-21T14:45:00Z","v":3508,"vw":21.45513},{"c":21.475,"h":21.475,"l":21.475,"n":1,"o":21.475,"t":"2026-10-21T15:00:00Z","v":200,"vw":21.475},{"c":21.56,"h":21.56,"l":21.5553,"n":9,"o":21.5553,"t":"2026-10-21T15:30:00Z","v":594,"vw":21.557732},{"c":21.58,"h":21.58,"l":21.575,"n":5,"o":21.575,"t":"2026-10-21T16:00:00Z","v":356,"vw":21.578333},{"c":21.5799,"h":21.5799,"l":21.52,"n":17,"o":21.5768,"t":"2026-10-21T16:15:00Z","v":3921,"vw":21.53224},{"c":21.56,"h":21.56,"l":21.56,"n":4,"o":21.56,"t":"2026-10-21T17:15:00Z","v":472,"vw":21.56},{"c":21.58,"h":21.58,"l":21.57,"n":7,"o":21.57,"t":"2026-10-21T17:30:00Z","v":391,"vw":21.576479},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-10-21T18:45:00Z","v":265,"vw":21.6},{"c":21.4814,"h":21.489,"l":21.43,"n":15,"o":21.43,"t":"2026-10-21T19:00:00Z","v":2628,"vw":21.479054},{"c":21.47,"h":21.48,"l":21.3981,"n":17,"o":21.48,"t":"2026-10-21T19:15:00Z","v":9722,"vw":21.452639},{"c":21.4801,"h":21.4801,"l":21.4801,"n":1,"o":21.4801,"t":"2026-10-21T19:30:00Z","v":100,"vw":21.4801},{"c":21.53,"h":21.56,"l":21.52,"n":28,"o":21.55,"t":"2026-10-21T19:45:00Z","v":14514,"vw":21.547646},{"c":21.49,"h":21.49,"l":21.49,"n":5,"o":21.49,"t":"2026-10-21T20:00:00Z","v":217,"vw":21.49},{"c":21.27,"h":21.27,"l":21.18,"n":18,"o":21.18,"t":"2026-10-22T13:30:00Z","v":449,"vw":21.201127},{"c":21.1909,"h":21.1909,"l":21.1909,"n":7,"o":21.1909,"t":"2026-10-22T13:45:00Z","v":445,"vw":21.1909},{"c":21.37,"h":21.37,"l":21.34,"n":15,"o":21.35,"t":"2026-10-22T14:00:00Z","v":1296,"vw":21.3608},{"c":21.211,"h":21.34,"l":21.211,"n":6,"o":21.34,"t":"2026-10-22T14:15:00Z","v":622,"vw":21.258955},{"c":21.27,"h":21.27,"l":21.198,"n":9,"o":21.198,"t":"2026-10-22T14:45:00Z","v":8400,"vw":21.224771},{"c":21.2213,"h":21.32,"l":21.2213,"n":11,"o":21.32,"t":"2026-10-22T15:00:00Z","v":4177,"vw":21.3098},{"c":21.3092,"h":21.3092,"l":21.3092,"n":1,"o":21.3092,"t":"2026-10-22T15:15:00Z","v":160,"vw":21.3092},{"c":21.32,"h":21.32,"l":21.2646,"n":34,"o":21.2748,"t":"2026-10-22T15:30:00Z","v":2247,"vw":21.302541},{"c":21.35,"h":21.35,"l":21.32,"n":30,"o":21.32,"t":"2026-10-22T15:45:00Z","v":1939,"vw":21.338334},{"c":21.325,"h":21.325,"l":21.325,"n":2,"o":21.325,"t":"2026-10-22T16:15:00Z","v":338,"vw":21.325},{"c":21.22,"h":21.23,"l":21.2,"n":4,"o":21.2,"t":"2026-10-22T16:45:00Z","v":510,"vw":21.22},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-10-22T17:00:00Z","v":362,"vw":21.18},{"c":21.2005,"h":21.2005,"l":21.2005,"n":3,"o":21.2005,"t":"2026-10-22T17:30:00Z","v":349,"vw":21.2005},{"c":21.1911,"h":21.1911,"l":21.1911,"n":1,"o":21.1911,"t":"2026-10-22T18:15:00Z","v":337,"vw":21.1911},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-22T18:30:00Z","v":400,"vw":21.18},{"c":21.27,"h":21.27,"l":21.21,"n":25,"o":21.21,"t":"2026-10-22T19:15:00Z","v":3826,"vw":21.241622},{"c":21.16,"h":21.17,"l":21.16,"n":10,"o":21.16,"t":"2026-10-22T19:30:00Z","v":1045,"vw":21.162091},{"c":21.21,"h":21.215,"l":21.14,"n":103,"o":21.17,"t":"2026-10-22T19:45:00Z","v":19569,"vw":21.178433}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4,"strike":25.30211386908641,"iv":0.6570534744572009,"gamma":0.07192405588896872,"theta":-0.019476215072160165,"vega":0.01665705920168514,"rho":0.002943823168487931,"breakevenPct":21.17922616259504},{"delta":0.25,"premium":0.375,"strike":23.422703858455943,"iv":0.45441943330946427,"gamma":0.11946703979206325,"theta":-0.015444198183855895,"vega":0.018875063019826728,"rho":0.0037423041535829056,"breakevenPct":12.200395372258104},{"delta":0.3,"premium":0.2735518120986399,"strike":22.188414496789118,"iv":0.25572897201085887,"gamma":0.24303507113366285,"theta":-0.00988056450763743,"vega":0.020676184985189007,"rho":0.004507848279271814,"breakevenPct":5.90271715647222},{"delta":0.35,"premium":0.3218003980570421,"strike":21.848841267248332,"iv":0.2238606515364376,"gamma":0.2678629382981117,"theta":-0.009126221501002401,"vega":0.021284014215625036,"rho":0.005282431130881086,"breakevenPct":4.529192198516614},{"delta":0.4,"premium":0.40618708745489857,"strike":21.671185079042317,"iv":0.22797102166275873,"gamma":0.26772419022399874,"theta":-0.009518389458096918,"vega":0.02170594510394127,"rho":0.006060182730052607,"breakevenPct":4.0894491584027195},{"delta":0.45,"premium":0.49057377685275494,"strike":21.493528890836306,"iv":0.23208139178907988,"gamma":0.2675854421498858,"theta":-0.009910557415191434,"vega":0.022127875992257504,"rho":0.0068379343292241275,"breakevenPct":3.6497061182888264},{"delta":0.5,"premium":0.5749604662506114,"strike":21.31587270263029,"iv":0.236191761915401,"gamma":0.2674466940757728,"theta":-0.01030272537228595,"vega":0.022549806880573738,"rho":0.007615685928395647,"breakevenPct":3.209963078174933},{"delta":0.55,"premium":0.6593471556484678,"strike":21.13821651442428,"iv":0.24030213204172216,"gamma":0.26730794600165986,"theta":-0.010694893329380466,"vega":0.02297173776888997,"rho":0.008393437527567167,"breakevenPct":2.770220038061039},{"delta":0.6,"premium":0.8035377358490565,"strike":20.91944847605225,"iv":0.2562432510885341,"gamma":0.25683301886792453,"theta":-0.01133831640058055,"vega":0.02302612481857765,"rho":0.009134691709580242,"breakevenPct":2.418605430934967},{"delta":0.65,"premium":1.1573113207547172,"strike":20.556603773584907,"iv":0.31364528301886796,"gamma":0.21013490566037735,"theta":-0.012862264150943397,"vega":0.02179245283018868,"rho":0.009748040528758765,"breakevenPct":2.3758373141896376},{"delta":0.7,"premium":1.5110849056603772,"strike":20.19375907111756,"iv":0.3710473149492017,"gamma":0.16343679245283024,"theta":-0.01438621190130624,"vega":0.020558780841799712,"rho":0.010361389347937287,"breakevenPct":2.3330691974443085},{"delta":0.75,"premium":2.0074305555555556,"strike":19.676388888888887,"iv":0.4420219444444444,"gamma":0.12257833333333334,"theta":-0.01571777777777778,"vega":0.018896805555555556,"rho":0.010854853846913792,"breakevenPct":2.2339436324584754},{"delta":0.8,"premium":2.6767389678384457,"strike":18.970830216903515,"iv":0.528247569184742,"gamma":0.08872438294689601,"theta":-0.016746522064323106,"vega":0.01671249065071054,"rho":0.011202959341668373,"breakevenPct":2.063032459886644},{"delta":0.85,"premium":3.7051608077786087,"strike":17.848915482423337,"iv":0.6031540762902019,"gamma":0.0665852655198205,"theta":-0.01468967838444278,"vega":0.013346746447270007,"rho":0.011252090489602838,"breakevenPct":1.6222361631397568},{"delta":0.9,"premium":4.733582647718775,"strike":16.727000747943155,"iv":0.678060583395662,"gamma":0.04444614809274494,"theta":-0.01263283470456245,"vega":0.009981002243829466,"rho":0.011301221637537306,"breakevenPct":1.1814398663928682}],"put":[{"delta":0.1,"premium":0.375,"strike":14.796177441572718,"iv":1.1572345674095859,"gamma":0.025592794801660122,"theta":-0.020664468868662553,"vega":0.010442530832820835,"rho":-0.0020027543604590444,"breakevenPct":32.007649969011226},{"delta":0.15,"premium":0.38970168077055867,"strike":17.411932769177653,"iv":0.7684690338396774,"gamma":0.05178084898071908,"theta":-0.01799916629063435,"vega":0.013865124484476127,"rho":-0.0028852538607441894,"breakevenPct":19.74431358601086},{"delta":0.2,"premium":0.375,"strike":19.00572149644644,"iv":0.5253882589550717,"gamma":0.0895945749995654,"theta":-0.01465228261781512,"vega":0.0166630335595779,"rho":-0.0037595116610910917,"breakevenPct":12.16067186965374},{"delta":0.25,"premium":0.375,"strike":19.82143720569101,"iv":0.40430779346768725,"gamma":0.13463992188060658,"theta":-0.012461383161762277,"vega":0.018862916948017124,"rho":-0.004654655450983601,"breakevenPct":8.31477036449312},{"delta":0.3,"premium":0.375,"strike":20.28201197126882,"iv":0.3315777963292699,"gamma":0.1892905252051686,"theta":-0.010706853239060708,"vega":0.020372296346662235,"rho":-0.005561662052823215,"breakevenPct":6.143272176950406},{"delta":0.35,"premium":0.375,"strike":20.643058102843472,"iv":0.27239807029871194,"gamma":0.24663301204843488,"theta":-0.009074616350574313,"vega":0.021688161254501622,"rho":-0.006471993220555854,"breakevenPct":4.441027332185425},{"delta":0.4,"premium":0.3759874943529518,"strike":21.001795444278095,"iv":0.2138627247744817,"gamma":0.3032927273133652,"theta":-0.007456874725927174,"vega":0.022984239841444615,"rho":-0.007382169619795983,"breakevenPct":2.7543236684340333},{"delta":0.45,"premium":0.4628565617021683,"strike":21.15973920309485,"iv":0.21136862275320295,"gamma":0.30057235906757956,"theta":-0.007099774294609583,"vega":0.02255951834754515,"rho":-0.008278885930330434,"breakevenPct":2.419223755810079},{"delta":0.5,"premium":0.5497256290513848,"strike":21.317682961911608,"iv":0.2088745207319242,"gamma":0.297851990821794,"theta":-0.006742673863291993,"vega":0.022134796853645687,"rho":-0.009175602240864883,"breakevenPct":2.0841238431861253},{"delta":0.55,"premium":0.6365946964006013,"strike":21.475626720728368,"iv":0.20638041871064544,"gamma":0.29513162257600833,"theta":-0.006385573431974401,"vega":0.02171007535974622,"rho":-0.010072318551399334,"breakevenPct":1.7490239305621709},{"delta":0.6,"premium":0.7234637637498178,"strike":21.633570479545124,"iv":0.2038863166893667,"gamma":0.2924112543302227,"theta":-0.006028473000656811,"vega":0.021285353865846755,"rho":-0.010969034861933784,"breakevenPct":1.4139240179382173},{"delta":0.65,"premium":0.8103328310990343,"strike":21.79151423836188,"iv":0.20139221466808793,"gamma":0.28969088608443705,"theta":-0.005671372569339219,"vega":0.020860632371947293,"rho":-0.011865751172468235,"breakevenPct":1.0788241053142629},{"delta":0.7,"premium":0.8972018984482507,"strike":21.949457997178637,"iv":0.1988981126468092,"gamma":0.2869705178386514,"theta":-0.005314272138021629,"vega":0.020435910878047827,"rho":-0.012762467483002686,"breakevenPct":0.7437241926903093},{"delta":0.75,"premium":1.1421753016323637,"strike":22.241305890702627,"iv":0.2108168204400284,"gamma":0.25340305180979417,"theta":-0.00483804116394606,"vega":0.01865911994322214,"rho":-0.01375497874693347,"breakevenPct":0.5227223523325724},{"delta":0.8,"premium":1.4615507452093688,"strike":22.596167494677076,"iv":0.22951802696948193,"gamma":0.20531930447125618,"theta":-0.004305748757984385,"vega":0.01624606103619588,"rho":-0.014792569988933114,"breakevenPct":0.35541372245305547},{"delta":0.85,"premium":1.7809261887863732,"strike":22.951029098651524,"iv":0.24821923349893543,"gamma":0.15723555713271828,"theta":-0.0037734563520227114,"vega":0.013833002129169625,"rho":-0.015830161230932758,"breakevenPct":0.18810509257353908},{"delta":0.9,"premium":3.267754237288135,"strike":24.46101694915254,"iv":0.3590613559322034,"gamma":0.08784932203389832,"theta":-0.003846101694915254,"vega":0.010358813559322035,"rho":-0.017764345772898708,"breakevenPct":0.07891224957847433}]},"raw":{"call":[{"delta":0.2,"premium":0.4,"strike":25.30211386908641,"iv":0.6570534744572009,"gamma":0.07192405588896872,"theta":-0.019476215072160165,"vega":0.01665705920168514,"rho":0.002943823168487931,"breakevenPct":21.17922616259504},{"delta":0.25,"premium":0.375,"strike":23.422703858455943,"iv":0.45441943330946427,"gamma":0.11946703979206325,"theta":-0.015444198183855895,"vega":0.018875063019826728,"rho":0.0037423041535829056,"breakevenPct":12.200395372258104},{"delta":0.3,"premium":0.2735518120986399,"strike":22.188414496789118,"iv":0.25572897201085887,"gamma":0.24303507113366285,"theta":-0.00988056450763743,"vega":0.020676184985189007,"rho":0.004507848279271814,"breakevenPct":5.90271715647222},{"delta":0.35,"premium":0.3218003980570421,"strike":21.848841267248332,"iv":0.2238606515364376,"gamma":0.2678629382981117,"theta":-0.009126221501002401,"vega":0.021284014215625036,"rho":0.005282431130881086,"breakevenPct":4.529192198516614},{"delta":0.4,"premium":0.40618708745489857,"strike":21.671185079042317,"iv":0.22797102166275873,"gamma":0.26772419022399874,"theta":-0.009518389458096918,"vega":0.02170594510394127,"rho":0.006060182730052607,"breakevenPct":4.0894491584027195},{"delta":0.45,"premium":0.49057377685275494,"strike":21.493528890836306,"iv":0.23208139178907988,"gamma":0.2675854421498858,"theta":-0.009910557415191434,"vega":0.022127875992257504,"rho":0.0068379343292241275,"breakevenPct":3.6497061182888264},{"delta":0.5,"premium":0.5749604662506114,"strike":21.31587270263029,"iv":0.236191761915401,"gamma":0.2674466940757728,"theta":-0.01030272537228595,"vega":0.022549806880573738,"rho":0.007615685928395647,"breakevenPct":3.209963078174933},{"delta":0.55,"premium":0.6593471556484678,"strike":21.13821651442428,"iv":0.24030213204172216,"gamma":0.26730794600165986,"theta":-0.010694893329380466,"vega":0.02297173776888997,"rho":0.008393437527567167,"breakevenPct":2.770220038061039},{"delta":0.6,"premium":0.8035377358490565,"strike":20.91944847605225,"iv":0.2562432510885341,"gamma":0.25683301886792453,"theta":-0.01133831640058055,"vega":0.02302612481857765,"rho":0.009134691709580242,"breakevenPct":2.418605430934967},{"delta":0.65,"premium":1.1573113207547172,"strike":20.556603773584907,"iv":0.31364528301886796,"gamma":0.21013490566037735,"theta":-0.012862264150943397,"vega":0.02179245283018868,"rho":0.009748040528758765,"breakevenPct":2.3758373141896376},{"delta":0.7,"premium":1.5110849056603772,"strike":20.19375907111756,"iv":0.3710473149492017,"gamma":0.16343679245283024,"theta":-0.01438621190130624,"vega":0.020558780841799712,"rho":0.010361389347937287,"breakevenPct":2.3330691974443085},{"delta":0.75,"premium":2.0074305555555556,"strike":19.676388888888887,"iv":0.4420219444444444,"gamma":0.12257833333333334,"theta":-0.01571777777777778,"vega":0.018896805555555556,"rho":0.010854853846913792,"breakevenPct":2.2339436324584754},{"delta":0.8,"premium":2.6767389678384457,"strike":18.970830216903515,"iv":0.528247569184742,"gamma":0.08872438294689601,"theta":-0.016746522064323106,"vega":0.01671249065071054,"rho":0.011202959341668373,"breakevenPct":2.063032459886644},{"delta":0.85,"premium":3.7051608077786087,"strike":17.848915482423337,"iv":0.6031540762902019,"gamma":0.0665852655198205,"theta":-0.01468967838444278,"vega":0.013346746447270007,"rho":0.011252090489602838,"breakevenPct":1.6222361631397568},{"delta":0.9,"premium":4.733582647718775,"strike":16.727000747943155,"iv":0.678060583395662,"gamma":0.04444614809274494,"theta":-0.01263283470456245,"vega":0.009981002243829466,"rho":0.011301221637537306,"breakevenPct":1.1814398663928682}],"put":[{"delta":0.1,"premium":0.375,"strike":14.796177441572718,"iv":1.1572345674095859,"gamma":0.025592794801660122,"theta":-0.020664468868662553,"vega":0.010442530832820835,"rho":-0.0020027543604590444,"breakevenPct":32.007649969011226},{"delta":0.15,"premium":0.38970168077055867,"strike":17.411932769177653,"iv":0.7684690338396774,"gamma":0.05178084898071908,"theta":-0.01799916629063435,"vega":0.013865124484476127,"rho":-0.0028852538607441894,"breakevenPct":19.74431358601086},{"delta":0.2,"premium":0.375,"strike":19.00572149644644,"iv":0.5253882589550717,"gamma":0.0895945749995654,"theta":-0.01465228261781512,"vega":0.0166630335595779,"rho":-0.0037595116610910917,"breakevenPct":12.16067186965374},{"delta":0.25,"premium":0.375,"strike":19.82143720569101,"iv":0.40430779346768725,"gamma":0.13463992188060658,"theta":-0.012461383161762277,"vega":0.018862916948017124,"rho":-0.004654655450983601,"breakevenPct":8.31477036449312},{"delta":0.3,"premium":0.375,"strike":20.28201197126882,"iv":0.3315777963292699,"gamma":0.1892905252051686,"theta":-0.010706853239060708,"vega":0.020372296346662235,"rho":-0.005561662052823215,"breakevenPct":6.143272176950406},{"delta":0.35,"premium":0.375,"strike":20.643058102843472,"iv":0.27239807029871194,"gamma":0.24663301204843488,"theta":-0.009074616350574313,"vega":0.021688161254501622,"rho":-0.006471993220555854,"breakevenPct":4.441027332185425},{"delta":0.4,"premium":0.3759874943529518,"strike":21.001795444278095,"iv":0.2138627247744817,"gamma":0.3032927273133652,"theta":-0.007456874725927174,"vega":0.022984239841444615,"rho":-0.007382169619795983,"breakevenPct":2.7543236684340333},{"delta":0.45,"premium":0.4628565617021683,"strike":21.15973920309485,"iv":0.21136862275320295,"gamma":0.30057235906757956,"theta":-0.007099774294609583,"vega":0.02255951834754515,"rho":-0.008278885930330434,"breakevenPct":2.419223755810079},{"delta":0.5,"premium":0.5497256290513848,"strike":21.317682961911608,"iv":0.2088745207319242,"gamma":0.297851990821794,"theta":-0.006742673863291993,"vega":0.022134796853645687,"rho":-0.009175602240864883,"breakevenPct":2.0841238431861253},{"delta":0.55,"premium":0.6365946964006013,"strike":21.475626720728368,"iv":0.20638041871064544,"gamma":0.29513162257600833,"theta":-0.006385573431974401,"vega":0.02171007535974622,"rho":-0.010072318551399334,"breakevenPct":1.7490239305621709},{"delta":0.6,"premium":0.7234637637498178,"strike":21.633570479545124,"iv":0.2038863166893667,"gamma":0.2924112543302227,"theta":-0.006028473000656811,"vega":0.021285353865846755,"rho":-0.010969034861933784,"breakevenPct":1.4139240179382173},{"delta":0.65,"premium":0.8103328310990343,"strike":21.79151423836188,"iv":0.20139221466808793,"gamma":0.28969088608443705,"theta":-0.005671372569339219,"vega":0.020860632371947293,"rho":-0.011865751172468235,"breakevenPct":1.0788241053142629},{"delta":0.7,"premium":0.8972018984482507,"strike":21.949457997178637,"iv":0.1988981126468092,"gamma":0.2869705178386514,"theta":-0.005314272138021629,"vega":0.020435910878047827,"rho":-0.012762467483002686,"breakevenPct":0.7437241926903093},{"delta":0.75,"premium":1.1421753016323637,"strike":22.241305890702627,"iv":0.2108168204400284,"gamma":0.25340305180979417,"theta":-0.00483804116394606,"vega":0.01865911994322214,"rho":-0.01375497874693347,"breakevenPct":0.5227223523325724},{"delta":0.8,"premium":1.4615507452093688,"strike":22.596167494677076,"iv":0.22951802696948193,"gamma":0.20531930447125618,"theta":-0.004305748757984385,"vega":0.01624606103619588,"rho":-0.014792569988933114,"breakevenPct":0.35541372245305547},{"delta":0.85,"premium":1.7809261887863732,"strike":22.951029098651524,"iv":0.24821923349893543,"gamma":0.15723555713271828,"theta":-0.0037734563520227114,"vega":0.013833002129169625,"rho":-0.015830161230932758,"breakevenPct":0.18810509257353908},{"delta":0.9,"premium":3.267754237288135,"strike":24.46101694915254,"iv":0.3590613559322034,"gamma":0.08784932203389832,"theta":-0.003846101694915254,"vega":0.010358813559322035,"rho":-0.017764345772898708,"breakevenPct":0.07891224957847433}]}},"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"}}