{"symbol":"SEA","url":"https://intraalpha.com/companies/SEA","capturedAt":"2026-10-22T21:23:59.375Z","state":"ready","quote":{"symbol":"SEA","last_price":20.6248,"prev_close":20.8327,"regular_close":20.6248,"change":-0.2079,"change_pct":-0.998,"regular_change":-0.2079,"regular_change_pct":-0.998,"extended_change":0,"extended_change_pct":0,"bid":19.5,"ask":30.96,"bid_size":200,"ask_size":200,"volume":7044,"vwap":20.648757,"open":20.72,"high":20.72,"low":20.54,"close":20.6248,"trade_count":111,"last_trade_at":"2026-10-22T20:10:00.003409229Z","last_quote_at":"2026-10-22T20:05:01.416721097Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:57.129102208-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":18100000,"net_expense_ratio":0.006,"portfolio_turnover":1.24,"dividend_yield":0.0433,"inception_date":"2022-01-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:23:57.291032+00:00"},"optionObservedAt":"2026-10-22T19:55:02.926Z","bars":[{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-15T11:05:00Z","v":100,"vw":21.31},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T12:05:00Z","v":300,"vw":21},{"c":21.01,"h":21.01,"l":21.01,"n":7,"o":21.01,"t":"2026-10-15T13:25:00Z","v":269,"vw":21.01},{"c":21.0051,"h":21.0051,"l":21,"n":10,"o":21,"t":"2026-10-15T13:30:00Z","v":2490,"vw":21.000822},{"c":21.13,"h":21.13,"l":21.13,"n":3,"o":21.13,"t":"2026-10-15T13:35:00Z","v":152,"vw":21.13},{"c":21.07,"h":21.16,"l":21.07,"n":34,"o":21.16,"t":"2026-10-15T13:40:00Z","v":5505,"vw":21.104938},{"c":21.052,"h":21.1301,"l":21.04,"n":19,"o":21.07,"t":"2026-10-15T13:45:00Z","v":3242,"vw":21.062224},{"c":21.06,"h":21.06,"l":21.06,"n":4,"o":21.06,"t":"2026-10-15T13:55:00Z","v":238,"vw":21.06},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-15T14:00:00Z","v":244,"vw":21},{"c":21.0799,"h":21.08,"l":20.95,"n":10,"o":21.07,"t":"2026-10-15T14:15:00Z","v":1420,"vw":21.049971},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-10-15T14:20:00Z","v":290,"vw":21},{"c":20.9524,"h":20.9901,"l":20.9524,"n":7,"o":20.99,"t":"2026-10-15T14:30:00Z","v":690,"vw":20.975463},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-15T14:40:00Z","v":100,"vw":21.03},{"c":20.93,"h":20.98,"l":20.93,"n":17,"o":20.98,"t":"2026-10-15T15:05:00Z","v":1049,"vw":20.95144},{"c":20.87,"h":21.01,"l":20.87,"n":12,"o":20.89,"t":"2026-10-15T15:55:00Z","v":2680,"vw":20.918963},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-15T16:35:00Z","v":147,"vw":20.87},{"c":20.87,"h":20.87,"l":20.87,"n":2,"o":20.87,"t":"2026-10-15T16:45:00Z","v":232,"vw":20.87},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-10-15T16:50:00Z","v":209,"vw":20.87},{"c":20.84,"h":20.84,"l":20.84,"n":2,"o":20.84,"t":"2026-10-15T17:05:00Z","v":110,"vw":20.84},{"c":20.8301,"h":20.8301,"l":20.83,"n":4,"o":20.83,"t":"2026-10-15T17:10:00Z","v":680,"vw":20.83005},{"c":20.9407,"h":20.9407,"l":20.94,"n":5,"o":20.94,"t":"2026-10-15T17:25:00Z","v":411,"vw":20.940517},{"c":20.8201,"h":20.8201,"l":20.8201,"n":2,"o":20.8201,"t":"2026-10-15T17:30:00Z","v":242,"vw":20.8201},{"c":20.885,"h":20.885,"l":20.885,"n":2,"o":20.885,"t":"2026-10-15T17:45:00Z","v":348,"vw":20.885},{"c":20.83,"h":20.83,"l":20.83,"n":5,"o":20.83,"t":"2026-10-15T17:50:00Z","v":117,"vw":20.83},{"c":20.855,"h":20.855,"l":20.855,"n":1,"o":20.855,"t":"2026-10-15T18:30:00Z","v":250,"vw":20.855},{"c":20.87,"h":20.87,"l":20.85,"n":2,"o":20.85,"t":"2026-10-15T18:50:00Z","v":600,"vw":20.853333},{"c":20.88,"h":20.88,"l":20.88,"n":1,"o":20.88,"t":"2026-10-15T19:30:00Z","v":100,"vw":20.88},{"c":20.835,"h":20.88,"l":20.77,"n":21,"o":20.87,"t":"2026-10-15T19:35:00Z","v":1474,"vw":20.835352},{"c":20.91,"h":20.91,"l":20.85,"n":4,"o":20.85,"t":"2026-10-15T19:45:00Z","v":503,"vw":20.894665},{"c":20.92,"h":20.93,"l":20.89,"n":28,"o":20.92,"t":"2026-10-15T19:55:00Z","v":5405,"vw":20.926017},{"c":21.08,"h":21.08,"l":20.96,"n":9,"o":20.96,"t":"2026-10-16T13:30:00Z","v":2150,"vw":20.989083},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-16T13:35:00Z","v":146,"vw":21.22},{"c":21.055,"h":21.055,"l":21.055,"n":3,"o":21.055,"t":"2026-10-16T13:50:00Z","v":280,"vw":21.055},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-16T14:10:00Z","v":100,"vw":20.94},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-16T16:15:00Z","v":500,"vw":20.89},{"c":20.948,"h":20.948,"l":20.948,"n":2,"o":20.948,"t":"2026-10-16T16:20:00Z","v":869,"vw":20.948},{"c":20.755,"h":20.76,"l":20.75,"n":8,"o":20.75,"t":"2026-10-16T19:30:00Z","v":701,"vw":20.757143},{"c":20.75,"h":20.7836,"l":20.75,"n":8,"o":20.755,"t":"2026-10-16T19:35:00Z","v":657,"vw":20.761116},{"c":20.75,"h":20.77,"l":20.75,"n":6,"o":20.76,"t":"2026-10-16T19:40:00Z","v":800,"vw":20.761875},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-16T20:00:00Z","v":815,"vw":20.75},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-19T11:50:00Z","v":100,"vw":20.77},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-19T14:30:00Z","v":102,"vw":20.79},{"c":20.765,"h":20.765,"l":20.765,"n":3,"o":20.765,"t":"2026-10-19T15:40:00Z","v":124,"vw":20.765},{"c":20.54,"h":20.548,"l":20.54,"n":2,"o":20.548,"t":"2026-10-19T17:05:00Z","v":895,"vw":20.542297},{"c":20.54,"h":20.54,"l":20.54,"n":6,"o":20.54,"t":"2026-10-19T17:10:00Z","v":143,"vw":20.54},{"c":20.47,"h":20.48,"l":20.47,"n":6,"o":20.48,"t":"2026-10-19T17:15:00Z","v":584,"vw":20.472},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-19T17:20:00Z","v":330,"vw":20.52},{"c":20.51,"h":20.51,"l":20.44,"n":28,"o":20.45,"t":"2026-10-19T17:30:00Z","v":3094,"vw":20.447052},{"c":20.515,"h":20.515,"l":20.515,"n":1,"o":20.515,"t":"2026-10-19T17:35:00Z","v":145,"vw":20.515},{"c":20.43,"h":20.4398,"l":20.43,"n":6,"o":20.4398,"t":"2026-10-19T18:15:00Z","v":869,"vw":20.431185},{"c":20.424,"h":20.424,"l":20.424,"n":1,"o":20.424,"t":"2026-10-19T18:30:00Z","v":100,"vw":20.424},{"c":20.43,"h":20.43,"l":20.43,"n":14,"o":20.43,"t":"2026-10-19T18:50:00Z","v":2552,"vw":20.43},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-19T19:15:00Z","v":100,"vw":20.55},{"c":20.5664,"h":20.5664,"l":20.54,"n":3,"o":20.54,"t":"2026-10-19T19:45:00Z","v":287,"vw":20.551806},{"c":20.548,"h":20.548,"l":20.548,"n":1,"o":20.548,"t":"2026-10-19T19:50:00Z","v":487,"vw":20.548},{"c":20.58,"h":20.63,"l":20.58,"n":10,"o":20.5801,"t":"2026-10-20T14:50:00Z","v":852,"vw":20.604328},{"c":20.52,"h":20.615,"l":20.52,"n":14,"o":20.615,"t":"2026-10-20T14:55:00Z","v":1249,"vw":20.540197},{"c":20.575,"h":20.575,"l":20.575,"n":3,"o":20.575,"t":"2026-10-20T16:25:00Z","v":407,"vw":20.575},{"c":20.54,"h":20.54,"l":20.54,"n":3,"o":20.54,"t":"2026-10-20T16:30:00Z","v":452,"vw":20.54},{"c":20.5201,"h":20.5201,"l":20.5201,"n":2,"o":20.5201,"t":"2026-10-20T16:50:00Z","v":727,"vw":20.5201},{"c":20.5924,"h":20.5924,"l":20.5924,"n":1,"o":20.5924,"t":"2026-10-20T17:30:00Z","v":715,"vw":20.5924},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-20T19:00:00Z","v":100,"vw":20.55},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-10-20T19:50:00Z","v":300,"vw":20.64},{"c":20.7099,"h":20.7099,"l":20.7099,"n":1,"o":20.7099,"t":"2026-10-20T19:55:00Z","v":1600,"vw":20.7099},{"c":20.74,"h":20.74,"l":20.74,"n":2,"o":20.74,"t":"2026-10-21T13:30:00Z","v":287,"vw":20.74},{"c":20.805,"h":20.805,"l":20.805,"n":1,"o":20.805,"t":"2026-10-21T14:10:00Z","v":110,"vw":20.805},{"c":20.806,"h":20.806,"l":20.806,"n":1,"o":20.806,"t":"2026-10-21T14:20:00Z","v":100,"vw":20.806},{"c":20.83,"h":20.83,"l":20.82,"n":14,"o":20.83,"t":"2026-10-21T14:35:00Z","v":1262,"vw":20.829065},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-21T14:55:00Z","v":300,"vw":20.87},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-21T15:15:00Z","v":388,"vw":20.75},{"c":20.785,"h":20.785,"l":20.785,"n":1,"o":20.785,"t":"2026-10-21T15:35:00Z","v":100,"vw":20.785},{"c":20.8599,"h":20.8599,"l":20.8599,"n":1,"o":20.8599,"t":"2026-10-21T16:05:00Z","v":100,"vw":20.8599},{"c":20.72,"h":20.72,"l":20.72,"n":1,"o":20.72,"t":"2026-10-21T16:35:00Z","v":100,"vw":20.72},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-21T16:40:00Z","v":10475,"vw":20.8},{"c":20.86,"h":20.9,"l":20.86,"n":5,"o":20.9,"t":"2026-10-21T18:55:00Z","v":1190,"vw":20.863866},{"c":20.89,"h":20.89,"l":20.81,"n":4,"o":20.81,"t":"2026-10-21T19:40:00Z","v":357,"vw":20.833529},{"c":20.72,"h":20.72,"l":20.72,"n":4,"o":20.72,"t":"2026-10-22T13:30:00Z","v":329,"vw":20.72},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-22T16:00:00Z","v":300,"vw":20.64},{"c":20.675,"h":20.675,"l":20.675,"n":1,"o":20.675,"t":"2026-10-22T16:25:00Z","v":500,"vw":20.675},{"c":20.68,"h":20.68,"l":20.6415,"n":4,"o":20.6415,"t":"2026-10-22T17:20:00Z","v":436,"vw":20.652824},{"c":20.67,"h":20.67,"l":20.6201,"n":2,"o":20.6201,"t":"2026-10-22T17:40:00Z","v":697,"vw":20.636065},{"c":20.67,"h":20.67,"l":20.63,"n":5,"o":20.67,"t":"2026-10-22T17:55:00Z","v":749,"vw":20.664245},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-22T18:05:00Z","v":200,"vw":20.7},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-22T18:15:00Z","v":2422,"vw":20.65},{"c":20.54,"h":20.605,"l":20.54,"n":7,"o":20.605,"t":"2026-10-22T19:50:00Z","v":786,"vw":20.578812}],"history":[{"c":17.2168,"h":17.2501,"l":17.21,"n":60,"o":17.25,"t":"2024-10-21T04:00:00Z","v":7654,"vw":17.234778},{"c":17.239,"h":18.46,"l":17.21,"n":66,"o":18.46,"t":"2024-10-22T04:00:00Z","v":4923,"vw":17.43197},{"c":16.746,"h":16.93,"l":16.69,"n":200,"o":16.93,"t":"2024-10-23T04:00:00Z","v":23394,"vw":16.806042},{"c":16.7451,"h":16.7451,"l":16.7451,"n":37,"o":16.7451,"t":"2024-10-24T04:00:00Z","v":519,"vw":16.7451},{"c":16.761,"h":16.8599,"l":16.72,"n":43,"o":16.8599,"t":"2024-10-25T04:00:00Z","v":4333,"vw":16.790158},{"c":16.6201,"h":16.9,"l":16.6201,"n":119,"o":16.9,"t":"2024-10-28T04:00:00Z","v":15082,"vw":16.668208},{"c":16.5798,"h":16.585,"l":16.5,"n":52,"o":16.57,"t":"2024-10-29T04:00:00Z","v":10308,"vw":16.552518},{"c":16.3109,"h":16.38,"l":16.2401,"n":61,"o":16.31,"t":"2024-10-30T04:00:00Z","v":4281,"vw":16.309758},{"c":16.3399,"h":16.34,"l":16.29,"n":46,"o":16.29,"t":"2024-10-31T04:00:00Z","v":1879,"vw":16.308747},{"c":16.374,"h":16.56,"l":16.36,"n":71,"o":16.41,"t":"2024-11-01T04:00:00Z","v":10337,"vw":16.415119},{"c":16.3452,"h":16.4278,"l":16.3452,"n":48,"o":16.4,"t":"2024-11-04T05:00:00Z","v":1183,"vw":16.407221},{"c":16.37,"h":16.75,"l":16.37,"n":74,"o":16.75,"t":"2024-11-05T05:00:00Z","v":9367,"vw":16.406078},{"c":16.1414,"h":16.1414,"l":16.1414,"n":51,"o":16.1414,"t":"2024-11-06T05:00:00Z","v":510,"vw":16.1414},{"c":16.3994,"h":16.4799,"l":16.27,"n":39,"o":16.27,"t":"2024-11-07T05:00:00Z","v":2458,"vw":16.297686},{"c":16.1845,"h":16.26,"l":16.09,"n":86,"o":16.26,"t":"2024-11-08T05:00:00Z","v":2442,"vw":16.167758},{"c":16.0827,"h":16.15,"l":16.08,"n":60,"o":16.15,"t":"2024-11-11T05:00:00Z","v":5787,"vw":16.095109},{"c":15.8604,"h":16.22,"l":15.8,"n":81,"o":16.22,"t":"2024-11-12T05:00:00Z","v":10713,"vw":15.882965},{"c":16.0101,"h":16.025,"l":15.88,"n":42,"o":15.88,"t":"2024-11-13T05:00:00Z","v":2128,"vw":15.936024},{"c":16.0817,"h":16.2066,"l":16.044,"n":34,"o":16.2066,"t":"2024-11-14T05:00:00Z","v":1941,"vw":16.125643},{"c":15.9726,"h":16.0444,"l":15.93,"n":39,"o":15.97,"t":"2024-11-15T05:00:00Z","v":2135,"vw":15.989118},{"c":16.2348,"h":16.285,"l":16.22,"n":54,"o":16.23,"t":"2024-11-18T05:00:00Z","v":4412,"vw":16.273547},{"c":16.3726,"h":16.42,"l":16.23,"n":77,"o":16.23,"t":"2024-11-19T05:00:00Z","v":8405,"vw":16.345767},{"c":16.3031,"h":16.42,"l":16.3,"n":53,"o":16.36,"t":"2024-11-20T05:00:00Z","v":3185,"vw":16.370811},{"c":16.132,"h":16.2,"l":16.09,"n":217,"o":16.1699,"t":"2024-11-21T05:00:00Z","v":25942,"vw":16.132972},{"c":16.1008,"h":16.1008,"l":16.06,"n":51,"o":16.06,"t":"2024-11-22T05:00:00Z","v":3177,"vw":16.071555},{"c":15.8436,"h":16,"l":15.8436,"n":67,"o":16,"t":"2024-11-25T05:00:00Z","v":3290,"vw":15.907507},{"c":15.6634,"h":15.8089,"l":15.61,"n":78,"o":15.8,"t":"2024-11-26T05:00:00Z","v":3145,"vw":15.736572},{"c":15.6002,"h":15.7039,"l":15.56,"n":82,"o":15.63,"t":"2024-11-27T05:00:00Z","v":3650,"vw":15.580299},{"c":15.6847,"h":15.6847,"l":15.61,"n":30,"o":15.61,"t":"2024-11-29T05:00:00Z","v":3186,"vw":15.643944},{"c":15.6325,"h":15.6599,"l":15.5497,"n":69,"o":15.62,"t":"2024-12-02T05:00:00Z","v":4806,"vw":15.607644},{"c":15.8403,"h":15.8403,"l":15.7818,"n":57,"o":15.7818,"t":"2024-12-03T05:00:00Z","v":4514,"vw":15.799404},{"c":15.7145,"h":15.8399,"l":15.7,"n":44,"o":15.8,"t":"2024-12-04T05:00:00Z","v":4004,"vw":15.763123},{"c":15.6854,"h":15.7314,"l":15.66,"n":44,"o":15.7314,"t":"2024-12-05T05:00:00Z","v":4595,"vw":15.677514},{"c":15.5046,"h":15.7,"l":15.43,"n":75,"o":15.64,"t":"2024-12-06T05:00:00Z","v":8178,"vw":15.600255},{"c":15.6205,"h":15.7405,"l":15.6205,"n":55,"o":15.73,"t":"2024-12-09T05:00:00Z","v":4173,"vw":15.684637},{"c":15.5637,"h":15.585,"l":15.5637,"n":29,"o":15.585,"t":"2024-12-10T05:00:00Z","v":3555,"vw":15.573379},{"c":15.5062,"h":15.58,"l":15.4428,"n":45,"o":15.5592,"t":"2024-12-11T05:00:00Z","v":4263,"vw":15.525413},{"c":15.2945,"h":15.38,"l":15.2808,"n":46,"o":15.38,"t":"2024-12-12T05:00:00Z","v":1579,"vw":15.361476},{"c":15.3666,"h":15.3666,"l":15.2967,"n":51,"o":15.2967,"t":"2024-12-13T05:00:00Z","v":1235,"vw":15.2967},{"c":15.1678,"h":15.31,"l":15.16,"n":111,"o":15.31,"t":"2024-12-16T05:00:00Z","v":4638,"vw":15.214994},{"c":14.94,"h":15.01,"l":14.88,"n":161,"o":15.01,"t":"2024-12-17T05:00:00Z","v":15362,"vw":14.915961},{"c":14.7335,"h":15.05,"l":14.7335,"n":76,"o":14.96,"t":"2024-12-18T05:00:00Z","v":13516,"vw":14.972376},{"c":14.7597,"h":14.8523,"l":14.75,"n":82,"o":14.8523,"t":"2024-12-19T05:00:00Z","v":3699,"vw":14.794514},{"c":14.7699,"h":14.82,"l":14.68,"n":88,"o":14.68,"t":"2024-12-20T05:00:00Z","v":4241,"vw":14.797532},{"c":15.12,"h":15.12,"l":14.82,"n":105,"o":14.82,"t":"2024-12-23T05:00:00Z","v":19190,"vw":15.02066},{"c":12.9712,"h":13.01,"l":12.83,"n":101,"o":12.9,"t":"2024-12-24T05:00:00Z","v":6369,"vw":12.930317},{"c":13.0057,"h":13.04,"l":12.98,"n":173,"o":12.98,"t":"2024-12-26T05:00:00Z","v":136697,"vw":13.027505},{"c":12.975,"h":13.13,"l":12.93,"n":141,"o":13.13,"t":"2024-12-27T05:00:00Z","v":10298,"vw":12.977386},{"c":12.9532,"h":13,"l":12.89,"n":72,"o":12.97,"t":"2024-12-30T05:00:00Z","v":4224,"vw":12.952665},{"c":12.995,"h":13.04,"l":12.9,"n":130,"o":13.04,"t":"2024-12-31T05:00:00Z","v":13442,"vw":12.951352},{"c":13.115,"h":13.1995,"l":13.08,"n":157,"o":13.14,"t":"2025-01-02T05:00:00Z","v":15875,"vw":13.127695},{"c":13.0639,"h":13.1228,"l":13.02,"n":104,"o":13.08,"t":"2025-01-03T05:00:00Z","v":6283,"vw":13.09348},{"c":13.021,"h":13.18,"l":13.02,"n":114,"o":13.16,"t":"2025-01-06T05:00:00Z","v":10685,"vw":13.0953},{"c":13.0201,"h":13.0201,"l":12.98,"n":61,"o":12.98,"t":"2025-01-07T05:00:00Z","v":2701,"vw":12.99793},{"c":12.9514,"h":12.9654,"l":12.866,"n":89,"o":12.92,"t":"2025-01-08T05:00:00Z","v":8471,"vw":12.931337},{"c":12.7248,"h":12.82,"l":12.71,"n":102,"o":12.8,"t":"2025-01-10T05:00:00Z","v":5619,"vw":12.739188},{"c":12.7845,"h":12.7845,"l":12.61,"n":48,"o":12.61,"t":"2025-01-13T05:00:00Z","v":2076,"vw":12.720013},{"c":12.7917,"h":12.7917,"l":12.7414,"n":50,"o":12.7414,"t":"2025-01-14T05:00:00Z","v":1511,"vw":12.779851},{"c":12.7801,"h":12.89,"l":12.75,"n":79,"o":12.89,"t":"2025-01-15T05:00:00Z","v":3701,"vw":12.832526},{"c":12.6138,"h":12.68,"l":12.6138,"n":47,"o":12.67,"t":"2025-01-16T05:00:00Z","v":2168,"vw":12.671371},{"c":12.43,"h":12.54,"l":12.43,"n":121,"o":12.45,"t":"2025-01-17T05:00:00Z","v":11417,"vw":12.478832},{"c":12.405,"h":12.46,"l":12.38,"n":107,"o":12.46,"t":"2025-01-21T05:00:00Z","v":13909,"vw":12.411421},{"c":12.3143,"h":12.36,"l":12.3,"n":103,"o":12.36,"t":"2025-01-22T05:00:00Z","v":3081,"vw":12.330374},{"c":12.406,"h":12.43,"l":12.37,"n":59,"o":12.37,"t":"2025-01-23T05:00:00Z","v":4364,"vw":12.39472},{"c":12.3663,"h":12.43,"l":12.32,"n":91,"o":12.43,"t":"2025-01-24T05:00:00Z","v":8735,"vw":12.367017},{"c":12.5026,"h":12.5199,"l":12.37,"n":106,"o":12.37,"t":"2025-01-27T05:00:00Z","v":8556,"vw":12.483229},{"c":12.401,"h":12.51,"l":12.3511,"n":85,"o":12.51,"t":"2025-01-28T05:00:00Z","v":10736,"vw":12.411889},{"c":12.45,"h":12.4799,"l":12.4116,"n":68,"o":12.4116,"t":"2025-01-29T05:00:00Z","v":6420,"vw":12.451755},{"c":12.4964,"h":12.55,"l":12.4501,"n":101,"o":12.49,"t":"2025-01-30T05:00:00Z","v":4445,"vw":12.494214},{"c":12.395,"h":12.56,"l":12.395,"n":144,"o":12.54,"t":"2025-01-31T05:00:00Z","v":7528,"vw":12.479631},{"c":12.2475,"h":12.31,"l":12.13,"n":156,"o":12.23,"t":"2025-02-03T05:00:00Z","v":10509,"vw":12.251599},{"c":12.495,"h":12.52,"l":12.36,"n":132,"o":12.36,"t":"2025-02-04T05:00:00Z","v":12218,"vw":12.469105},{"c":12.5824,"h":12.61,"l":12.51,"n":118,"o":12.55,"t":"2025-02-05T05:00:00Z","v":6194,"vw":12.580172},{"c":12.5686,"h":12.69,"l":12.56,"n":178,"o":12.69,"t":"2025-02-06T05:00:00Z","v":14568,"vw":12.605577},{"c":12.5585,"h":12.67,"l":12.5585,"n":107,"o":12.6201,"t":"2025-02-07T05:00:00Z","v":9078,"vw":12.627296},{"c":12.7068,"h":12.72,"l":12.635,"n":122,"o":12.65,"t":"2025-02-10T05:00:00Z","v":8938,"vw":12.677655},{"c":12.95,"h":12.95,"l":12.8499,"n":88,"o":12.86,"t":"2025-02-11T05:00:00Z","v":9344,"vw":12.91263},{"c":12.975,"h":12.99,"l":12.89,"n":96,"o":12.95,"t":"2025-02-12T05:00:00Z","v":9769,"vw":12.956032},{"c":12.9,"h":12.9,"l":12.73,"n":121,"o":12.85,"t":"2025-02-13T05:00:00Z","v":9327,"vw":12.83649},{"c":12.88,"h":12.95,"l":12.8587,"n":114,"o":12.91,"t":"2025-02-14T05:00:00Z","v":14641,"vw":12.890149},{"c":12.8668,"h":12.905,"l":12.85,"n":97,"o":12.89,"t":"2025-02-18T05:00:00Z","v":7354,"vw":12.883738},{"c":12.825,"h":12.86,"l":12.7999,"n":315,"o":12.84,"t":"2025-02-19T05:00:00Z","v":14751,"vw":12.829097},{"c":12.86,"h":12.86,"l":12.8,"n":121,"o":12.8,"t":"2025-02-20T05:00:00Z","v":10115,"vw":12.825218},{"c":12.725,"h":12.825,"l":12.725,"n":135,"o":12.8177,"t":"2025-02-21T05:00:00Z","v":4945,"vw":12.771335},{"c":12.7056,"h":12.73,"l":12.69,"n":243,"o":12.7,"t":"2025-02-24T05:00:00Z","v":3714,"vw":12.712682},{"c":12.755,"h":12.77,"l":12.6948,"n":98,"o":12.75,"t":"2025-02-25T05:00:00Z","v":7218,"vw":12.729678},{"c":12.6945,"h":12.8336,"l":12.69,"n":83,"o":12.77,"t":"2025-02-26T05:00:00Z","v":3796,"vw":12.785301},{"c":12.45,"h":12.62,"l":12.45,"n":73,"o":12.62,"t":"2025-02-27T05:00:00Z","v":7819,"vw":12.522675},{"c":12.4328,"h":12.4965,"l":12.38,"n":84,"o":12.42,"t":"2025-02-28T05:00:00Z","v":5588,"vw":12.4561},{"c":12.3637,"h":12.555,"l":12.3637,"n":93,"o":12.54,"t":"2025-03-03T05:00:00Z","v":6852,"vw":12.507828},{"c":12.3782,"h":12.46,"l":12.2793,"n":226,"o":12.32,"t":"2025-03-04T05:00:00Z","v":7439,"vw":12.362162},{"c":12.5398,"h":12.56,"l":12.47,"n":85,"o":12.53,"t":"2025-03-05T05:00:00Z","v":7652,"vw":12.50061},{"c":12.68,"h":12.69,"l":12.61,"n":273,"o":12.65,"t":"2025-03-06T05:00:00Z","v":13515,"vw":12.656433},{"c":12.8195,"h":12.86,"l":12.68,"n":152,"o":12.68,"t":"2025-03-07T05:00:00Z","v":18193,"vw":12.828511},{"c":12.76,"h":12.86,"l":12.715,"n":156,"o":12.82,"t":"2025-03-10T04:00:00Z","v":9728,"vw":12.833396},{"c":12.69,"h":12.82,"l":12.62,"n":98,"o":12.82,"t":"2025-03-11T04:00:00Z","v":6557,"vw":12.709197},{"c":12.6851,"h":12.69,"l":12.591,"n":81,"o":12.64,"t":"2025-03-12T04:00:00Z","v":7958,"vw":12.621112},{"c":12.6043,"h":12.68,"l":12.6043,"n":48,"o":12.68,"t":"2025-03-13T04:00:00Z","v":1735,"vw":12.643857},{"c":12.662,"h":12.689,"l":12.5793,"n":72,"o":12.5793,"t":"2025-03-14T04:00:00Z","v":3984,"vw":12.637529},{"c":12.952,"h":12.952,"l":12.87,"n":88,"o":12.89,"t":"2025-03-17T04:00:00Z","v":3355,"vw":12.924858},{"c":12.9748,"h":13,"l":12.96,"n":68,"o":13,"t":"2025-03-18T04:00:00Z","v":2799,"vw":12.990195},{"c":13.04,"h":13.04,"l":12.97,"n":50,"o":12.99,"t":"2025-03-19T04:00:00Z","v":3470,"vw":13.025785},{"c":12.92,"h":12.94,"l":12.7858,"n":61,"o":12.87,"t":"2025-03-20T04:00:00Z","v":8987,"vw":12.913373},{"c":12.7094,"h":12.71,"l":12.67,"n":77,"o":12.71,"t":"2025-03-21T04:00:00Z","v":2114,"vw":12.68907},{"c":12.835,"h":12.835,"l":12.72,"n":76,"o":12.72,"t":"2025-03-24T04:00:00Z","v":1199,"vw":12.781978},{"c":12.7989,"h":13.09,"l":12.7989,"n":67,"o":13.09,"t":"2025-03-25T04:00:00Z","v":1332,"vw":12.964254},{"c":12.7295,"h":13.34,"l":12.72,"n":74,"o":13.34,"t":"2025-03-26T04:00:00Z","v":3707,"vw":12.822688},{"c":12.6281,"h":12.67,"l":12.6,"n":78,"o":12.6,"t":"2025-03-27T04:00:00Z","v":1460,"vw":12.637633},{"c":12.52,"h":12.5687,"l":12.5197,"n":148,"o":12.5687,"t":"2025-03-28T04:00:00Z","v":9638,"vw":12.541236},{"c":12.475,"h":12.48,"l":12.3605,"n":156,"o":12.44,"t":"2025-03-31T04:00:00Z","v":10280,"vw":12.428797},{"c":12.6149,"h":12.6499,"l":12.53,"n":111,"o":12.53,"t":"2025-04-01T04:00:00Z","v":9864,"vw":12.582223},{"c":12.625,"h":12.64,"l":12.545,"n":95,"o":12.545,"t":"2025-04-02T04:00:00Z","v":8528,"vw":12.623391},{"c":11.86,"h":12.1,"l":11.86,"n":249,"o":12.1,"t":"2025-04-03T04:00:00Z","v":17741,"vw":11.982824},{"c":11.1901,"h":11.81,"l":11.115,"n":208,"o":11.81,"t":"2025-04-04T04:00:00Z","v":6580,"vw":11.195048},{"c":11.0292,"h":11.375,"l":10.08,"n":112,"o":10.08,"t":"2025-04-07T04:00:00Z","v":6615,"vw":10.816975},{"c":10.5978,"h":11.05,"l":10.5978,"n":87,"o":11.05,"t":"2025-04-08T04:00:00Z","v":5751,"vw":10.779135},{"c":11.229,"h":11.26,"l":10.4981,"n":121,"o":11.2,"t":"2025-04-09T04:00:00Z","v":5214,"vw":10.981989},{"c":11.1831,"h":11.25,"l":11.08,"n":92,"o":11.08,"t":"2025-04-10T04:00:00Z","v":6186,"vw":11.122881},{"c":11.91,"h":11.91,"l":11.61,"n":170,"o":11.67,"t":"2025-04-11T04:00:00Z","v":19971,"vw":11.750491},{"c":11.9651,"h":12.3,"l":11.9,"n":76,"o":12.3,"t":"2025-04-14T04:00:00Z","v":6185,"vw":11.952672},{"c":11.9,"h":11.97,"l":11.865,"n":113,"o":11.92,"t":"2025-04-15T04:00:00Z","v":18760,"vw":11.910284},{"c":11.7875,"h":11.9,"l":11.69,"n":80,"o":11.69,"t":"2025-04-16T04:00:00Z","v":7868,"vw":11.847504},{"c":11.8319,"h":11.87,"l":11.69,"n":59,"o":11.69,"t":"2025-04-17T04:00:00Z","v":4944,"vw":11.84106},{"c":11.692,"h":11.84,"l":11.62,"n":86,"o":11.84,"t":"2025-04-21T04:00:00Z","v":2721,"vw":11.687931},{"c":11.78,"h":11.78,"l":11.7353,"n":54,"o":11.75,"t":"2025-04-22T04:00:00Z","v":2499,"vw":11.762778},{"c":12.0282,"h":12.19,"l":12.0282,"n":89,"o":12.06,"t":"2025-04-23T04:00:00Z","v":8249,"vw":12.105997},{"c":12.1746,"h":12.23,"l":12.03,"n":94,"o":12.03,"t":"2025-04-24T04:00:00Z","v":8433,"vw":12.150911},{"c":12.2032,"h":12.24,"l":12.11,"n":67,"o":12.17,"t":"2025-04-25T04:00:00Z","v":4976,"vw":12.180189},{"c":12.2384,"h":12.3,"l":12.1,"n":124,"o":12.1,"t":"2025-04-28T04:00:00Z","v":38933,"vw":12.272513},{"c":12.3246,"h":12.36,"l":12.26,"n":65,"o":12.26,"t":"2025-04-29T04:00:00Z","v":5316,"vw":12.325006},{"c":12.39,"h":12.44,"l":12.27,"n":68,"o":12.44,"t":"2025-04-30T04:00:00Z","v":3079,"vw":12.330531},{"c":12.4102,"h":12.9,"l":12.39,"n":83,"o":12.9,"t":"2025-05-01T04:00:00Z","v":3301,"vw":12.566798},{"c":12.7174,"h":12.75,"l":12.6853,"n":78,"o":12.69,"t":"2025-05-02T04:00:00Z","v":3468,"vw":12.712753},{"c":12.8458,"h":12.91,"l":12.8,"n":107,"o":12.82,"t":"2025-05-05T04:00:00Z","v":12809,"vw":12.866874},{"c":12.7709,"h":12.87,"l":12.7709,"n":73,"o":12.8488,"t":"2025-05-06T04:00:00Z","v":2974,"vw":12.829842},{"c":12.6609,"h":12.73,"l":12.6609,"n":113,"o":12.6659,"t":"2025-05-07T04:00:00Z","v":4635,"vw":12.698087},{"c":12.69,"h":12.7,"l":12.6214,"n":66,"o":12.6483,"t":"2025-05-08T04:00:00Z","v":4455,"vw":12.648313},{"c":12.755,"h":12.7566,"l":12.75,"n":58,"o":12.75,"t":"2025-05-09T04:00:00Z","v":2297,"vw":12.755466},{"c":13.271,"h":13.349,"l":13.05,"n":253,"o":13.05,"t":"2025-05-12T04:00:00Z","v":23538,"vw":13.283319},{"c":13.5085,"h":13.52,"l":13.38,"n":245,"o":13.5,"t":"2025-05-13T04:00:00Z","v":37874,"vw":13.449806},{"c":13.7638,"h":14,"l":13.74,"n":229,"o":14,"t":"2025-05-14T04:00:00Z","v":36262,"vw":13.794946},{"c":13.8679,"h":14.05,"l":13.75,"n":121,"o":14.05,"t":"2025-05-15T04:00:00Z","v":13962,"vw":13.890197},{"c":14.2216,"h":14.2289,"l":14.125,"n":156,"o":14.18,"t":"2025-05-16T04:00:00Z","v":19445,"vw":14.178756},{"c":14.3,"h":14.3,"l":14.09,"n":187,"o":14.2,"t":"2025-05-19T04:00:00Z","v":14157,"vw":14.221848},{"c":14.22,"h":14.25,"l":14.19,"n":79,"o":14.22,"t":"2025-05-20T04:00:00Z","v":9068,"vw":14.221241},{"c":14.13,"h":14.32,"l":14.13,"n":143,"o":14.25,"t":"2025-05-21T04:00:00Z","v":23709,"vw":14.296092},{"c":14.27,"h":14.2782,"l":14.06,"n":118,"o":14.06,"t":"2025-05-22T04:00:00Z","v":5169,"vw":14.18776},{"c":14.1919,"h":14.1919,"l":14.08,"n":98,"o":14.1077,"t":"2025-05-23T04:00:00Z","v":3693,"vw":14.148269},{"c":14.1374,"h":14.16,"l":14.0609,"n":150,"o":14.15,"t":"2025-05-27T04:00:00Z","v":13022,"vw":14.121702},{"c":13.94,"h":14.1,"l":13.88,"n":182,"o":14.07,"t":"2025-05-28T04:00:00Z","v":24379,"vw":13.916035},{"c":13.92,"h":13.94,"l":13.9086,"n":72,"o":13.9086,"t":"2025-05-29T04:00:00Z","v":1996,"vw":13.921488},{"c":13.8884,"h":13.97,"l":13.79,"n":62,"o":13.97,"t":"2025-05-30T04:00:00Z","v":5933,"vw":13.820492},{"c":14.0716,"h":14.09,"l":13.94,"n":95,"o":13.94,"t":"2025-06-02T04:00:00Z","v":7725,"vw":14.059975},{"c":14.09,"h":14.09,"l":13.675,"n":73,"o":14.06,"t":"2025-06-03T04:00:00Z","v":5815,"vw":13.936386},{"c":14.0369,"h":14.08,"l":14.02,"n":87,"o":14.03,"t":"2025-06-04T04:00:00Z","v":8210,"vw":14.054009},{"c":13.91,"h":13.93,"l":13.84,"n":110,"o":13.9293,"t":"2025-06-05T04:00:00Z","v":10636,"vw":13.909334},{"c":13.9933,"h":14,"l":13.8901,"n":82,"o":13.91,"t":"2025-06-06T04:00:00Z","v":3261,"vw":13.961244},{"c":13.9977,"h":14.04,"l":13.9201,"n":92,"o":14.04,"t":"2025-06-09T04:00:00Z","v":63460,"vw":13.932246},{"c":14.0408,"h":14.08,"l":14.005,"n":66,"o":14.04,"t":"2025-06-10T04:00:00Z","v":2825,"vw":14.032658},{"c":14.185,"h":14.19,"l":14.13,"n":104,"o":14.171,"t":"2025-06-11T04:00:00Z","v":21492,"vw":14.176783},{"c":14.2721,"h":14.29,"l":14.205,"n":72,"o":14.29,"t":"2025-06-12T04:00:00Z","v":6864,"vw":14.259189},{"c":14.5,"h":14.5,"l":14.38,"n":122,"o":14.48,"t":"2025-06-13T04:00:00Z","v":32288,"vw":14.41462},{"c":14.491,"h":14.61,"l":14.47,"n":109,"o":14.61,"t":"2025-06-16T04:00:00Z","v":4038,"vw":14.532837},{"c":14.3306,"h":14.49,"l":14.32,"n":112,"o":14.48,"t":"2025-06-17T04:00:00Z","v":6691,"vw":14.414605},{"c":14.3338,"h":14.337,"l":14.31,"n":74,"o":14.31,"t":"2025-06-18T04:00:00Z","v":894,"vw":14.320345},{"c":14.0422,"h":14.24,"l":14.0123,"n":198,"o":14.24,"t":"2025-06-20T04:00:00Z","v":18179,"vw":14.097681},{"c":14.1713,"h":14.239,"l":14.05,"n":82,"o":14.05,"t":"2025-06-23T04:00:00Z","v":5826,"vw":14.157786},{"c":14.1383,"h":14.18,"l":14.04,"n":102,"o":14.16,"t":"2025-06-24T04:00:00Z","v":12559,"vw":14.11009},{"c":13.99,"h":14,"l":13.98,"n":75,"o":13.98,"t":"2025-06-25T04:00:00Z","v":3367,"vw":13.989766},{"c":14.04,"h":14.07,"l":14.015,"n":81,"o":14.025,"t":"2025-06-26T04:00:00Z","v":5094,"vw":14.050616},{"c":14.0596,"h":14.17,"l":14.04,"n":95,"o":14.11,"t":"2025-06-27T04:00:00Z","v":12369,"vw":14.095147},{"c":14.025,"h":14.08,"l":14,"n":97,"o":14.08,"t":"2025-06-30T04:00:00Z","v":5573,"vw":14.036985},{"c":14.11,"h":14.11,"l":13.93,"n":109,"o":13.93,"t":"2025-07-01T04:00:00Z","v":10899,"vw":14.003482},{"c":14.28,"h":14.28,"l":14.125,"n":85,"o":14.125,"t":"2025-07-02T04:00:00Z","v":3529,"vw":14.23507},{"c":14.35,"h":14.35,"l":14.26,"n":99,"o":14.26,"t":"2025-07-03T04:00:00Z","v":5210,"vw":14.292009},{"c":14.285,"h":14.38,"l":14.28,"n":128,"o":14.32,"t":"2025-07-07T04:00:00Z","v":8434,"vw":14.307652},{"c":14.2752,"h":14.32,"l":14.1401,"n":94,"o":14.24,"t":"2025-07-08T04:00:00Z","v":7306,"vw":14.264939},{"c":14.29,"h":14.39,"l":14.2526,"n":94,"o":14.39,"t":"2025-07-09T04:00:00Z","v":7466,"vw":14.323074},{"c":14.3602,"h":14.41,"l":14.236,"n":59,"o":14.236,"t":"2025-07-10T04:00:00Z","v":4251,"vw":14.370298},{"c":14.35,"h":14.53,"l":14.31,"n":97,"o":14.39,"t":"2025-07-11T04:00:00Z","v":7983,"vw":14.4401},{"c":14.34,"h":14.38,"l":14.3,"n":73,"o":14.35,"t":"2025-07-14T04:00:00Z","v":5645,"vw":14.329314},{"c":14.1917,"h":14.37,"l":14.1917,"n":103,"o":14.37,"t":"2025-07-15T04:00:00Z","v":9249,"vw":14.286746},{"c":14.2374,"h":14.31,"l":14.2001,"n":124,"o":14.3,"t":"2025-07-16T04:00:00Z","v":12914,"vw":14.2517},{"c":14.31,"h":14.32,"l":14.1408,"n":116,"o":14.26,"t":"2025-07-17T04:00:00Z","v":9783,"vw":14.270095},{"c":14.252,"h":14.327,"l":14.25,"n":92,"o":14.327,"t":"2025-07-18T04:00:00Z","v":6218,"vw":14.278841},{"c":14.3,"h":14.36,"l":14.26,"n":134,"o":14.34,"t":"2025-07-21T04:00:00Z","v":13041,"vw":14.316912},{"c":14.43,"h":14.43,"l":14.35,"n":79,"o":14.35,"t":"2025-07-22T04:00:00Z","v":3984,"vw":14.401559},{"c":14.7778,"h":14.78,"l":14.6,"n":193,"o":14.67,"t":"2025-07-23T04:00:00Z","v":24708,"vw":14.705901},{"c":14.7327,"h":14.78,"l":14.6906,"n":83,"o":14.78,"t":"2025-07-24T04:00:00Z","v":3488,"vw":14.749269},{"c":14.845,"h":14.86,"l":14.73,"n":219,"o":14.77,"t":"2025-07-25T04:00:00Z","v":26130,"vw":14.838925},{"c":14.72,"h":14.8,"l":14.6354,"n":122,"o":14.8,"t":"2025-07-28T04:00:00Z","v":22903,"vw":14.690104},{"c":14.61,"h":14.7,"l":14.51,"n":177,"o":14.7,"t":"2025-07-29T04:00:00Z","v":17314,"vw":14.567332},{"c":14.351,"h":14.6899,"l":14.35,"n":191,"o":14.38,"t":"2025-07-30T04:00:00Z","v":27252,"vw":14.390343},{"c":14.1738,"h":14.26,"l":14.13,"n":157,"o":14.25,"t":"2025-07-31T04:00:00Z","v":17096,"vw":14.222009},{"c":14.1835,"h":14.35,"l":14.15,"n":101,"o":14.35,"t":"2025-08-01T04:00:00Z","v":7539,"vw":14.225755},{"c":14.3301,"h":14.37,"l":14.24,"n":90,"o":14.24,"t":"2025-08-04T04:00:00Z","v":9258,"vw":14.331532},{"c":14.46,"h":14.46,"l":14.3629,"n":76,"o":14.45,"t":"2025-08-05T04:00:00Z","v":8005,"vw":14.418643},{"c":14.555,"h":14.59,"l":14.5,"n":85,"o":14.5,"t":"2025-08-06T04:00:00Z","v":5416,"vw":14.553498},{"c":14.6178,"h":14.69,"l":14.59,"n":94,"o":14.59,"t":"2025-08-07T04:00:00Z","v":9247,"vw":14.610686},{"c":14.642,"h":14.75,"l":14.61,"n":115,"o":14.75,"t":"2025-08-08T04:00:00Z","v":33035,"vw":14.70833},{"c":14.5619,"h":14.67,"l":14.5401,"n":147,"o":14.55,"t":"2025-08-11T04:00:00Z","v":10127,"vw":14.596026},{"c":14.835,"h":14.84,"l":14.61,"n":200,"o":14.61,"t":"2025-08-12T04:00:00Z","v":30095,"vw":14.771763},{"c":14.8786,"h":14.88,"l":14.84,"n":125,"o":14.84,"t":"2025-08-13T04:00:00Z","v":9979,"vw":14.865619},{"c":14.6685,"h":14.82,"l":14.6264,"n":107,"o":14.82,"t":"2025-08-14T04:00:00Z","v":5097,"vw":14.695891},{"c":14.635,"h":14.71,"l":14.6,"n":77,"o":14.71,"t":"2025-08-15T04:00:00Z","v":11867,"vw":14.621261},{"c":14.7,"h":14.71,"l":14.63,"n":86,"o":14.71,"t":"2025-08-18T04:00:00Z","v":5207,"vw":14.668742},{"c":14.635,"h":14.73,"l":14.6301,"n":122,"o":14.73,"t":"2025-08-19T04:00:00Z","v":5607,"vw":14.657465},{"c":14.6658,"h":14.679,"l":14.5937,"n":84,"o":14.67,"t":"2025-08-20T04:00:00Z","v":9367,"vw":14.654885},{"c":14.7448,"h":14.75,"l":14.6,"n":101,"o":14.63,"t":"2025-08-21T04:00:00Z","v":11601,"vw":14.708615},{"c":14.985,"h":14.9999,"l":14.76,"n":131,"o":14.76,"t":"2025-08-22T04:00:00Z","v":14927,"vw":14.931955},{"c":14.71,"h":14.85,"l":14.67,"n":205,"o":14.85,"t":"2025-08-25T04:00:00Z","v":23984,"vw":14.699956},{"c":14.72,"h":14.76,"l":14.654,"n":61,"o":14.76,"t":"2025-08-26T04:00:00Z","v":5739,"vw":14.678311},{"c":14.6978,"h":14.6978,"l":14.6045,"n":83,"o":14.63,"t":"2025-08-27T04:00:00Z","v":7897,"vw":14.643634},{"c":14.7348,"h":14.84,"l":14.7,"n":151,"o":14.84,"t":"2025-08-28T04:00:00Z","v":13132,"vw":14.769115},{"c":14.49,"h":14.55,"l":14.4203,"n":117,"o":14.55,"t":"2025-08-29T04:00:00Z","v":5197,"vw":14.491439},{"c":14.3657,"h":14.41,"l":14.31,"n":157,"o":14.31,"t":"2025-09-02T04:00:00Z","v":23275,"vw":14.33755},{"c":14.46,"h":14.462,"l":14.37,"n":108,"o":14.4,"t":"2025-09-03T04:00:00Z","v":6452,"vw":14.412323},{"c":14.5064,"h":14.55,"l":14.4417,"n":97,"o":14.4417,"t":"2025-09-04T04:00:00Z","v":14638,"vw":14.516961},{"c":14.6146,"h":14.68,"l":14.5891,"n":95,"o":14.67,"t":"2025-09-05T04:00:00Z","v":8426,"vw":14.634696},{"c":14.9229,"h":14.94,"l":14.78,"n":113,"o":14.78,"t":"2025-09-08T04:00:00Z","v":13394,"vw":14.83507},{"c":14.79,"h":14.89,"l":14.75,"n":85,"o":14.89,"t":"2025-09-09T04:00:00Z","v":5483,"vw":14.794392},{"c":14.7699,"h":14.84,"l":14.7532,"n":84,"o":14.7635,"t":"2025-09-10T04:00:00Z","v":2760,"vw":14.810944},{"c":14.8951,"h":14.9,"l":14.77,"n":88,"o":14.7712,"t":"2025-09-11T04:00:00Z","v":7436,"vw":14.827242},{"c":14.844,"h":14.9,"l":14.77,"n":97,"o":14.77,"t":"2025-09-12T04:00:00Z","v":4796,"vw":14.857806},{"c":14.979,"h":15.01,"l":14.88,"n":99,"o":14.88,"t":"2025-09-15T04:00:00Z","v":4156,"vw":14.955468},{"c":14.99,"h":15.03,"l":14.92,"n":94,"o":14.96,"t":"2025-09-16T04:00:00Z","v":12130,"vw":14.950989},{"c":14.95,"h":15.01,"l":14.898,"n":99,"o":14.99,"t":"2025-09-17T04:00:00Z","v":10246,"vw":14.970861},{"c":14.8817,"h":14.9,"l":14.8301,"n":82,"o":14.8771,"t":"2025-09-18T04:00:00Z","v":3024,"vw":14.886776},{"c":14.7447,"h":14.83,"l":14.7001,"n":101,"o":14.83,"t":"2025-09-19T04:00:00Z","v":6079,"vw":14.760608},{"c":14.61,"h":14.64,"l":14.5,"n":131,"o":14.62,"t":"2025-09-22T04:00:00Z","v":9775,"vw":14.592608},{"c":14.5401,"h":14.61,"l":14.502,"n":96,"o":14.61,"t":"2025-09-23T04:00:00Z","v":7724,"vw":14.548876},{"c":14.49,"h":14.58,"l":14.49,"n":105,"o":14.55,"t":"2025-09-24T04:00:00Z","v":5194,"vw":14.534338},{"c":14.3387,"h":14.39,"l":14.29,"n":102,"o":14.35,"t":"2025-09-25T04:00:00Z","v":6212,"vw":14.340185},{"c":14.32,"h":14.34,"l":14.221,"n":76,"o":14.221,"t":"2025-09-26T04:00:00Z","v":3519,"vw":14.301589},{"c":14.255,"h":14.32,"l":14.2231,"n":87,"o":14.32,"t":"2025-09-29T04:00:00Z","v":2075,"vw":14.263154},{"c":14.199,"h":14.199,"l":14.13,"n":92,"o":14.15,"t":"2025-09-30T04:00:00Z","v":4025,"vw":14.150687},{"c":14.2775,"h":14.3,"l":14.16,"n":86,"o":14.16,"t":"2025-10-01T04:00:00Z","v":9958,"vw":14.238987},{"c":14.165,"h":14.21,"l":14.092,"n":99,"o":14.11,"t":"2025-10-02T04:00:00Z","v":10867,"vw":14.142184},{"c":14.2718,"h":14.3024,"l":14.2,"n":73,"o":14.2,"t":"2025-10-03T04:00:00Z","v":3824,"vw":14.272112},{"c":14.2393,"h":14.2595,"l":14.16,"n":89,"o":14.2034,"t":"2025-10-06T04:00:00Z","v":5447,"vw":14.190642},{"c":13.9443,"h":14.15,"l":13.92,"n":108,"o":14.15,"t":"2025-10-07T04:00:00Z","v":9006,"vw":13.977329},{"c":13.9803,"h":14,"l":13.92,"n":70,"o":13.95,"t":"2025-10-08T04:00:00Z","v":3569,"vw":13.971765},{"c":13.78,"h":13.96,"l":13.78,"n":101,"o":13.95,"t":"2025-10-09T04:00:00Z","v":2811,"vw":13.878901},{"c":13.391,"h":13.83,"l":13.37,"n":239,"o":13.83,"t":"2025-10-10T04:00:00Z","v":17329,"vw":13.513283},{"c":13.7701,"h":13.8,"l":13.63,"n":115,"o":13.63,"t":"2025-10-13T04:00:00Z","v":8700,"vw":13.735137},{"c":14.0707,"h":14.12,"l":13.96,"n":93,"o":13.96,"t":"2025-10-14T04:00:00Z","v":103546,"vw":14.060261},{"c":14.0007,"h":14.08,"l":14.0007,"n":101,"o":14.03,"t":"2025-10-15T04:00:00Z","v":58245,"vw":14.048641},{"c":14.1936,"h":14.25,"l":14.14,"n":86,"o":14.24,"t":"2025-10-16T04:00:00Z","v":2447,"vw":14.198087},{"c":14.3003,"h":14.35,"l":14.19,"n":68,"o":14.19,"t":"2025-10-17T04:00:00Z","v":2625,"vw":14.235747},{"c":14.405,"h":14.43,"l":14.375,"n":106,"o":14.3902,"t":"2025-10-20T04:00:00Z","v":7446,"vw":14.416615},{"c":14.2761,"h":14.33,"l":14.19,"n":85,"o":14.2,"t":"2025-10-21T04:00:00Z","v":5811,"vw":14.271191},{"c":14.2277,"h":14.26,"l":14.2037,"n":85,"o":14.259,"t":"2025-10-22T04:00:00Z","v":5658,"vw":14.232091},{"c":14.413,"h":14.47,"l":14.3409,"n":84,"o":14.3895,"t":"2025-10-23T04:00:00Z","v":2671,"vw":14.418867},{"c":14.425,"h":14.47,"l":14.382,"n":94,"o":14.47,"t":"2025-10-24T04:00:00Z","v":4431,"vw":14.427724},{"c":14.6484,"h":14.65,"l":14.5,"n":156,"o":14.5,"t":"2025-10-27T04:00:00Z","v":9038,"vw":14.575417},{"c":14.7491,"h":14.8,"l":14.671,"n":111,"o":14.698,"t":"2025-10-28T04:00:00Z","v":4469,"vw":14.751203},{"c":14.8364,"h":14.8767,"l":14.79,"n":85,"o":14.8767,"t":"2025-10-29T04:00:00Z","v":3726,"vw":14.819238},{"c":14.79,"h":14.82,"l":14.75,"n":69,"o":14.82,"t":"2025-10-30T04:00:00Z","v":2670,"vw":14.782398},{"c":14.74,"h":14.8153,"l":14.63,"n":81,"o":14.65,"t":"2025-10-31T04:00:00Z","v":3771,"vw":14.667602},{"c":14.8753,"h":14.885,"l":14.8445,"n":75,"o":14.845,"t":"2025-11-03T05:00:00Z","v":4216,"vw":14.862388},{"c":14.5618,"h":14.65,"l":14.5,"n":77,"o":14.65,"t":"2025-11-04T05:00:00Z","v":30119,"vw":14.57743},{"c":14.7325,"h":14.7499,"l":14.62,"n":71,"o":14.62,"t":"2025-11-05T05:00:00Z","v":4815,"vw":14.693544},{"c":14.714,"h":14.817,"l":14.65,"n":99,"o":14.65,"t":"2025-11-06T05:00:00Z","v":19062,"vw":14.747644},{"c":14.8319,"h":14.8542,"l":14.65,"n":68,"o":14.7136,"t":"2025-11-07T05:00:00Z","v":1403,"vw":14.758198},{"c":14.9636,"h":14.97,"l":14.83,"n":101,"o":14.83,"t":"2025-11-10T05:00:00Z","v":9312,"vw":14.897002},{"c":14.97,"h":14.98,"l":14.86,"n":74,"o":14.97,"t":"2025-11-11T05:00:00Z","v":14729,"vw":14.882912},{"c":15.13,"h":15.13,"l":15.0511,"n":121,"o":15.12,"t":"2025-11-12T05:00:00Z","v":11864,"vw":15.114609},{"c":14.9789,"h":15.08,"l":14.9789,"n":104,"o":15.04,"t":"2025-11-13T05:00:00Z","v":5364,"vw":15.054282},{"c":14.9949,"h":15.09,"l":14.85,"n":107,"o":14.85,"t":"2025-11-14T05:00:00Z","v":11768,"vw":15.013454},{"c":14.8327,"h":14.95,"l":14.77,"n":148,"o":14.92,"t":"2025-11-17T05:00:00Z","v":7622,"vw":14.885618},{"c":14.79,"h":14.8199,"l":14.62,"n":82,"o":14.77,"t":"2025-11-18T05:00:00Z","v":7257,"vw":14.76698},{"c":14.825,"h":14.9,"l":14.75,"n":498,"o":14.777,"t":"2025-11-19T05:00:00Z","v":103501,"vw":14.832644},{"c":14.47,"h":14.77,"l":14.43,"n":148,"o":14.76,"t":"2025-11-20T05:00:00Z","v":16952,"vw":14.572738},{"c":14.6285,"h":14.68,"l":14.52,"n":82,"o":14.54,"t":"2025-11-21T05:00:00Z","v":3776,"vw":14.644685},{"c":14.6747,"h":14.69,"l":14.51,"n":100,"o":14.51,"t":"2025-11-24T05:00:00Z","v":27926,"vw":14.633396},{"c":14.856,"h":14.86,"l":14.5914,"n":116,"o":14.5914,"t":"2025-11-25T05:00:00Z","v":11326,"vw":14.752713},{"c":14.9031,"h":14.95,"l":14.84,"n":77,"o":14.8643,"t":"2025-11-26T05:00:00Z","v":17083,"vw":14.868458},{"c":15.02,"h":15.02,"l":14.86,"n":80,"o":14.86,"t":"2025-11-28T05:00:00Z","v":5757,"vw":14.925757},{"c":15.07,"h":15.13,"l":15,"n":194,"o":15,"t":"2025-12-01T05:00:00Z","v":26011,"vw":15.082544},{"c":15.0584,"h":15.0584,"l":14.985,"n":92,"o":15,"t":"2025-12-02T05:00:00Z","v":8479,"vw":15.008184},{"c":15.1346,"h":15.165,"l":15.075,"n":113,"o":15.1,"t":"2025-12-03T05:00:00Z","v":13240,"vw":15.115196},{"c":15.27,"h":15.3,"l":15.25,"n":226,"o":15.3,"t":"2025-12-04T05:00:00Z","v":17246,"vw":15.271516},{"c":15.18,"h":15.23,"l":15.16,"n":158,"o":15.19,"t":"2025-12-05T05:00:00Z","v":23370,"vw":15.199639},{"c":15.19,"h":15.26,"l":15.185,"n":183,"o":15.26,"t":"2025-12-08T05:00:00Z","v":8341,"vw":15.21784},{"c":15.16,"h":15.2,"l":15.115,"n":107,"o":15.17,"t":"2025-12-09T05:00:00Z","v":8069,"vw":15.142179},{"c":15.23,"h":15.23,"l":15.0666,"n":201,"o":15.1,"t":"2025-12-10T05:00:00Z","v":20771,"vw":15.104794},{"c":15.32,"h":15.33,"l":15.18,"n":162,"o":15.18,"t":"2025-12-11T05:00:00Z","v":11785,"vw":15.291139},{"c":15.1,"h":15.32,"l":15.1,"n":114,"o":15.32,"t":"2025-12-12T05:00:00Z","v":5075,"vw":15.167607},{"c":15.2,"h":15.23,"l":15.12,"n":112,"o":15.12,"t":"2025-12-15T05:00:00Z","v":16708,"vw":15.186798},{"c":15.0802,"h":15.2,"l":15.05,"n":95,"o":15.2,"t":"2025-12-16T05:00:00Z","v":10776,"vw":15.095534},{"c":15.0386,"h":15.13,"l":15.0386,"n":98,"o":15.13,"t":"2025-12-17T05:00:00Z","v":7691,"vw":15.061711},{"c":15.2056,"h":15.28,"l":15.1842,"n":114,"o":15.28,"t":"2025-12-18T05:00:00Z","v":7901,"vw":15.233747},{"c":15.205,"h":15.22,"l":15.175,"n":186,"o":15.22,"t":"2025-12-19T05:00:00Z","v":17387,"vw":15.196327},{"c":15.22,"h":15.26,"l":15.14,"n":169,"o":15.26,"t":"2025-12-22T05:00:00Z","v":12851,"vw":15.203785},{"c":15.32,"h":15.32,"l":15.22,"n":118,"o":15.22,"t":"2025-12-23T05:00:00Z","v":8679,"vw":15.252998},{"c":14.37,"h":14.39,"l":14.2701,"n":109,"o":14.39,"t":"2025-12-24T05:00:00Z","v":12378,"vw":14.330439},{"c":14.3651,"h":14.42,"l":14.2901,"n":279,"o":14.34,"t":"2025-12-26T05:00:00Z","v":35089,"vw":14.354372},{"c":14.4,"h":14.4,"l":14.28,"n":156,"o":14.3,"t":"2025-12-29T05:00:00Z","v":25110,"vw":14.31625},{"c":14.33,"h":14.3883,"l":14.31,"n":106,"o":14.33,"t":"2025-12-30T05:00:00Z","v":9137,"vw":14.336737},{"c":14.224,"h":14.3103,"l":14.21,"n":119,"o":14.21,"t":"2025-12-31T05:00:00Z","v":11850,"vw":14.238245},{"c":14.32,"h":14.389,"l":14.24,"n":132,"o":14.24,"t":"2026-01-02T05:00:00Z","v":23640,"vw":14.325013},{"c":14.405,"h":14.45,"l":14.3001,"n":105,"o":14.3001,"t":"2026-01-05T05:00:00Z","v":9774,"vw":14.382681},{"c":14.48,"h":14.55,"l":14.41,"n":145,"o":14.41,"t":"2026-01-06T05:00:00Z","v":13271,"vw":14.502798},{"c":14.58,"h":14.6,"l":14.562,"n":90,"o":14.58,"t":"2026-01-07T05:00:00Z","v":8092,"vw":14.5773},{"c":14.69,"h":14.69,"l":14.6201,"n":105,"o":14.64,"t":"2026-01-08T05:00:00Z","v":7943,"vw":14.649761},{"c":14.82,"h":14.85,"l":14.7587,"n":163,"o":14.83,"t":"2026-01-09T05:00:00Z","v":10640,"vw":14.800086},{"c":15.02,"h":15.03,"l":14.85,"n":149,"o":14.85,"t":"2026-01-12T05:00:00Z","v":24913,"vw":14.963776},{"c":14.93,"h":15.02,"l":14.92,"n":133,"o":14.92,"t":"2026-01-13T05:00:00Z","v":11912,"vw":14.979672},{"c":15.01,"h":15.07,"l":14.97,"n":92,"o":14.97,"t":"2026-01-14T05:00:00Z","v":20628,"vw":14.997687},{"c":15.01,"h":15.0799,"l":14.94,"n":128,"o":14.94,"t":"2026-01-15T05:00:00Z","v":12905,"vw":14.999299},{"c":14.78,"h":14.83,"l":14.73,"n":118,"o":14.805,"t":"2026-01-16T05:00:00Z","v":13678,"vw":14.78672},{"c":14.74,"h":14.91,"l":14.74,"n":90,"o":14.74,"t":"2026-01-20T05:00:00Z","v":5790,"vw":14.800645},{"c":15.0019,"h":15.08,"l":14.86,"n":75,"o":14.941,"t":"2026-01-21T05:00:00Z","v":1996,"vw":14.932512},{"c":15.01,"h":15.09,"l":14.93,"n":154,"o":15.09,"t":"2026-01-22T05:00:00Z","v":26035,"vw":15.001068},{"c":14.92,"h":14.935,"l":14.89,"n":80,"o":14.9,"t":"2026-01-23T05:00:00Z","v":3862,"vw":14.907407},{"c":14.98,"h":15.09,"l":14.95,"n":98,"o":14.95,"t":"2026-01-26T05:00:00Z","v":8631,"vw":15.015276},{"c":15.21,"h":15.2335,"l":15.04,"n":103,"o":15.04,"t":"2026-01-27T05:00:00Z","v":6054,"vw":15.168524},{"c":15.32,"h":15.4216,"l":15.29,"n":122,"o":15.35,"t":"2026-01-28T05:00:00Z","v":9640,"vw":15.31796},{"c":15.545,"h":15.555,"l":15.33,"n":119,"o":15.49,"t":"2026-01-29T05:00:00Z","v":5395,"vw":15.492857},{"c":15.35,"h":15.475,"l":15.305,"n":109,"o":15.475,"t":"2026-01-30T05:00:00Z","v":12933,"vw":15.353759},{"c":15.4736,"h":15.529,"l":15.25,"n":115,"o":15.25,"t":"2026-02-02T05:00:00Z","v":13962,"vw":15.428614},{"c":15.595,"h":15.6505,"l":15.49,"n":104,"o":15.51,"t":"2026-02-03T05:00:00Z","v":5650,"vw":15.593353},{"c":15.81,"h":15.91,"l":15.701,"n":112,"o":15.91,"t":"2026-02-04T05:00:00Z","v":8408,"vw":15.789102},{"c":15.64,"h":15.84,"l":15.63,"n":100,"o":15.84,"t":"2026-02-05T05:00:00Z","v":2646,"vw":15.703018},{"c":16,"h":16,"l":15.87,"n":129,"o":15.96,"t":"2026-02-06T05:00:00Z","v":12422,"vw":15.933211},{"c":16.03,"h":16.07,"l":15.98,"n":150,"o":16,"t":"2026-02-09T05:00:00Z","v":18443,"vw":16.022878},{"c":16.1,"h":16.19,"l":16.1,"n":87,"o":16.12,"t":"2026-02-10T05:00:00Z","v":3773,"vw":16.144427},{"c":16.43,"h":16.43,"l":16.23,"n":98,"o":16.3,"t":"2026-02-11T05:00:00Z","v":5472,"vw":16.35479},{"c":16.06,"h":16.525,"l":16.03,"n":146,"o":16.525,"t":"2026-02-12T05:00:00Z","v":9147,"vw":16.152884},{"c":16.16,"h":16.26,"l":16.04,"n":68,"o":16.13,"t":"2026-02-13T05:00:00Z","v":2568,"vw":16.152031},{"c":16.28,"h":16.3,"l":16.11,"n":96,"o":16.16,"t":"2026-02-17T05:00:00Z","v":2846,"vw":16.246679},{"c":16.45,"h":16.469,"l":16.35,"n":181,"o":16.4209,"t":"2026-02-18T05:00:00Z","v":4273,"vw":16.43925},{"c":16.48,"h":16.58,"l":16.45,"n":111,"o":16.58,"t":"2026-02-19T05:00:00Z","v":6869,"vw":16.493764},{"c":16.8,"h":16.91,"l":16.5,"n":267,"o":16.5,"t":"2026-02-20T05:00:00Z","v":22080,"vw":16.832037},{"c":16.675,"h":16.89,"l":16.645,"n":150,"o":16.89,"t":"2026-02-23T05:00:00Z","v":18495,"vw":16.772128},{"c":16.86,"h":16.86,"l":16.76,"n":81,"o":16.76,"t":"2026-02-24T05:00:00Z","v":2611,"vw":16.81833},{"c":16.95,"h":17.19,"l":16.77,"n":482,"o":17.19,"t":"2026-02-25T05:00:00Z","v":131651,"vw":16.862469},{"c":16.94,"h":17.07,"l":16.91,"n":92,"o":17.07,"t":"2026-02-26T05:00:00Z","v":2519,"vw":16.944727},{"c":16.9738,"h":17.09,"l":16.89,"n":119,"o":16.94,"t":"2026-02-27T05:00:00Z","v":5773,"vw":16.995911},{"c":17.36,"h":17.4528,"l":17.26,"n":303,"o":17.34,"t":"2026-03-02T05:00:00Z","v":24407,"vw":17.367739},{"c":17.37,"h":17.5329,"l":17.02,"n":232,"o":17.45,"t":"2026-03-03T05:00:00Z","v":18975,"vw":17.292945},{"c":17.11,"h":17.26,"l":17.1,"n":186,"o":17.25,"t":"2026-03-04T05:00:00Z","v":13720,"vw":17.187703},{"c":16.68,"h":17.02,"l":16.63,"n":215,"o":17.02,"t":"2026-03-05T05:00:00Z","v":22484,"vw":16.775454},{"c":16.76,"h":16.85,"l":16.6,"n":1096,"o":16.85,"t":"2026-03-06T05:00:00Z","v":418856,"vw":16.747091},{"c":16.83,"h":16.87,"l":16.31,"n":592,"o":16.7,"t":"2026-03-09T04:00:00Z","v":94990,"vw":16.596449},{"c":16.7072,"h":16.85,"l":16.5716,"n":295,"o":16.76,"t":"2026-03-10T04:00:00Z","v":54350,"vw":16.73709},{"c":16.6885,"h":16.72,"l":16.6,"n":185,"o":16.71,"t":"2026-03-11T04:00:00Z","v":17936,"vw":16.660733},{"c":16.44,"h":16.62,"l":16.31,"n":205,"o":16.62,"t":"2026-03-12T04:00:00Z","v":13197,"vw":16.462273},{"c":16.08,"h":16.31,"l":16.08,"n":234,"o":16.25,"t":"2026-03-13T04:00:00Z","v":16769,"vw":16.198793},{"c":16.55,"h":16.55,"l":16.4,"n":159,"o":16.51,"t":"2026-03-16T04:00:00Z","v":20272,"vw":16.498618},{"c":16.6,"h":16.64,"l":16.49,"n":157,"o":16.64,"t":"2026-03-17T04:00:00Z","v":12297,"vw":16.561698},{"c":16.67,"h":16.755,"l":16.55,"n":120,"o":16.55,"t":"2026-03-18T04:00:00Z","v":5274,"vw":16.694779},{"c":16.84,"h":16.885,"l":16.55,"n":133,"o":16.55,"t":"2026-03-19T04:00:00Z","v":8154,"vw":16.71387},{"c":16.54,"h":16.85,"l":16.3701,"n":160,"o":16.85,"t":"2026-03-20T04:00:00Z","v":24141,"vw":16.601627},{"c":16.64,"h":16.72,"l":16.45,"n":165,"o":16.45,"t":"2026-03-23T04:00:00Z","v":26485,"vw":16.590818},{"c":16.81,"h":16.83,"l":16.59,"n":187,"o":16.59,"t":"2026-03-24T04:00:00Z","v":34496,"vw":16.770107},{"c":16.61,"h":16.76,"l":16.57,"n":200,"o":16.7,"t":"2026-03-25T04:00:00Z","v":43537,"vw":16.685417},{"c":16.37,"h":16.67,"l":16.37,"n":112,"o":16.625,"t":"2026-03-26T04:00:00Z","v":12090,"vw":16.486559},{"c":16.3501,"h":16.475,"l":16.3501,"n":127,"o":16.4,"t":"2026-03-27T04:00:00Z","v":2938,"vw":16.439392},{"c":16.4831,"h":16.59,"l":16.42,"n":138,"o":16.46,"t":"2026-03-30T04:00:00Z","v":18173,"vw":16.521023},{"c":16.94,"h":16.955,"l":16.6416,"n":212,"o":16.73,"t":"2026-03-31T04:00:00Z","v":26558,"vw":16.857909},{"c":17.03,"h":17.102,"l":16.94,"n":235,"o":16.94,"t":"2026-04-01T04:00:00Z","v":23374,"vw":17.049669},{"c":17.23,"h":17.23,"l":16.87,"n":163,"o":16.91,"t":"2026-04-02T04:00:00Z","v":14861,"vw":17.10794},{"c":17.31,"h":17.31,"l":17,"n":219,"o":17,"t":"2026-04-06T04:00:00Z","v":53821,"vw":17.205776},{"c":17.055,"h":17.29,"l":17.02,"n":188,"o":17.29,"t":"2026-04-07T04:00:00Z","v":13731,"vw":17.073108},{"c":17.46,"h":17.46,"l":17.2107,"n":185,"o":17.28,"t":"2026-04-08T04:00:00Z","v":15597,"vw":17.343354},{"c":17.3938,"h":17.46,"l":17.3017,"n":127,"o":17.425,"t":"2026-04-09T04:00:00Z","v":12462,"vw":17.410242},{"c":17.19,"h":17.44,"l":17.19,"n":123,"o":17.44,"t":"2026-04-10T04:00:00Z","v":11451,"vw":17.237821},{"c":17.3157,"h":17.36,"l":17.175,"n":98,"o":17.21,"t":"2026-04-13T04:00:00Z","v":5568,"vw":17.258624},{"c":17.2734,"h":17.36,"l":17.23,"n":214,"o":17.36,"t":"2026-04-14T04:00:00Z","v":25507,"vw":17.264171},{"c":17.2401,"h":17.43,"l":17.19,"n":165,"o":17.43,"t":"2026-04-15T04:00:00Z","v":17502,"vw":17.248168},{"c":17.2401,"h":17.35,"l":17.09,"n":114,"o":17.09,"t":"2026-04-16T04:00:00Z","v":8525,"vw":17.222281},{"c":17.3953,"h":17.49,"l":17.31,"n":148,"o":17.31,"t":"2026-04-17T04:00:00Z","v":8805,"vw":17.428347},{"c":17.3,"h":17.42,"l":17.21,"n":213,"o":17.21,"t":"2026-04-20T04:00:00Z","v":33161,"vw":17.273518},{"c":17.14,"h":17.55,"l":17.12,"n":104,"o":17.55,"t":"2026-04-21T04:00:00Z","v":4664,"vw":17.273802},{"c":17.1326,"h":17.1899,"l":16.98,"n":218,"o":17.12,"t":"2026-04-22T04:00:00Z","v":20061,"vw":17.050554},{"c":17.1428,"h":17.26,"l":17.03,"n":147,"o":17.1,"t":"2026-04-23T04:00:00Z","v":29650,"vw":17.15587},{"c":17.225,"h":17.29,"l":17.16,"n":106,"o":17.16,"t":"2026-04-24T04:00:00Z","v":6351,"vw":17.211453},{"c":17.1771,"h":17.24,"l":17.01,"n":177,"o":17.24,"t":"2026-04-27T04:00:00Z","v":20732,"vw":17.0982},{"c":17.253,"h":17.3274,"l":17.1,"n":108,"o":17.1,"t":"2026-04-28T04:00:00Z","v":5971,"vw":17.212454},{"c":17.205,"h":17.38,"l":17.13,"n":149,"o":17.36,"t":"2026-04-29T04:00:00Z","v":17910,"vw":17.214316},{"c":17.4898,"h":17.5399,"l":17.2,"n":106,"o":17.2,"t":"2026-04-30T04:00:00Z","v":9835,"vw":17.415519},{"c":17.4564,"h":17.57,"l":17.374,"n":95,"o":17.57,"t":"2026-05-01T04:00:00Z","v":5364,"vw":17.465467},{"c":17.1414,"h":17.4,"l":17.0665,"n":144,"o":17.4,"t":"2026-05-04T04:00:00Z","v":8863,"vw":17.199473},{"c":17.5846,"h":17.59,"l":17.2761,"n":106,"o":17.2761,"t":"2026-05-05T04:00:00Z","v":9664,"vw":17.383305},{"c":17.617,"h":17.7,"l":17.52,"n":143,"o":17.54,"t":"2026-05-06T04:00:00Z","v":14277,"vw":17.588698},{"c":17.6006,"h":17.68,"l":17.5,"n":130,"o":17.68,"t":"2026-05-07T04:00:00Z","v":8248,"vw":17.621961},{"c":17.725,"h":17.74,"l":17.61,"n":121,"o":17.74,"t":"2026-05-08T04:00:00Z","v":10611,"vw":17.679287},{"c":17.58,"h":17.715,"l":17.5601,"n":172,"o":17.67,"t":"2026-05-11T04:00:00Z","v":11956,"vw":17.636023},{"c":17.48,"h":17.63,"l":17.41,"n":147,"o":17.54,"t":"2026-05-12T04:00:00Z","v":11564,"vw":17.537087},{"c":17.4049,"h":17.6,"l":17.29,"n":110,"o":17.6,"t":"2026-05-13T04:00:00Z","v":5700,"vw":17.384686},{"c":17.4294,"h":17.56,"l":17.327,"n":100,"o":17.56,"t":"2026-05-14T04:00:00Z","v":7122,"vw":17.402532},{"c":17.2206,"h":17.25,"l":17.08,"n":147,"o":17.25,"t":"2026-05-15T04:00:00Z","v":11929,"vw":17.132887},{"c":17.17,"h":17.2688,"l":17.05,"n":127,"o":17.05,"t":"2026-05-18T04:00:00Z","v":11028,"vw":17.131117},{"c":17.0901,"h":17.29,"l":17.03,"n":109,"o":17.29,"t":"2026-05-19T04:00:00Z","v":9532,"vw":17.140326},{"c":17.56,"h":17.6,"l":17.39,"n":169,"o":17.39,"t":"2026-05-20T04:00:00Z","v":9942,"vw":17.53696},{"c":17.4976,"h":17.54,"l":17.3733,"n":86,"o":17.3733,"t":"2026-05-21T04:00:00Z","v":7826,"vw":17.498501},{"c":17.3741,"h":17.45,"l":17.303,"n":125,"o":17.45,"t":"2026-05-22T04:00:00Z","v":12577,"vw":17.397101},{"c":17.388,"h":17.455,"l":17.2891,"n":108,"o":17.39,"t":"2026-05-26T04:00:00Z","v":3839,"vw":17.373802},{"c":17.1732,"h":17.25,"l":17.12,"n":143,"o":17.25,"t":"2026-05-27T04:00:00Z","v":12245,"vw":17.178944},{"c":16.9647,"h":17.0545,"l":16.8226,"n":177,"o":16.96,"t":"2026-05-28T04:00:00Z","v":19313,"vw":16.982},{"c":16.9501,"h":17.0499,"l":16.8,"n":136,"o":17.01,"t":"2026-05-29T04:00:00Z","v":14116,"vw":16.922522},{"c":17.2796,"h":17.32,"l":17.17,"n":130,"o":17.24,"t":"2026-06-01T04:00:00Z","v":12303,"vw":17.241421},{"c":17.32,"h":17.385,"l":17.27,"n":93,"o":17.28,"t":"2026-06-02T04:00:00Z","v":2969,"vw":17.315775},{"c":17.1806,"h":17.24,"l":17.11,"n":123,"o":17.11,"t":"2026-06-03T04:00:00Z","v":16512,"vw":17.167702},{"c":17.2713,"h":17.3284,"l":17.13,"n":85,"o":17.13,"t":"2026-06-04T04:00:00Z","v":5115,"vw":17.24249},{"c":17.2499,"h":17.42,"l":17.2,"n":126,"o":17.2,"t":"2026-06-05T04:00:00Z","v":13617,"vw":17.310315},{"c":17.3154,"h":17.52,"l":17.25,"n":79,"o":17.52,"t":"2026-06-08T04:00:00Z","v":5141,"vw":17.297888},{"c":17.09,"h":17.39,"l":16.9794,"n":130,"o":17.39,"t":"2026-06-09T04:00:00Z","v":10617,"vw":17.042049},{"c":17.1098,"h":17.28,"l":17.07,"n":68,"o":17.19,"t":"2026-06-10T04:00:00Z","v":6917,"vw":17.203612},{"c":17.4244,"h":17.45,"l":17.22,"n":81,"o":17.25,"t":"2026-06-11T04:00:00Z","v":4028,"vw":17.305114},{"c":17.5685,"h":17.59,"l":17.32,"n":104,"o":17.32,"t":"2026-06-12T04:00:00Z","v":5545,"vw":17.518664},{"c":17.4952,"h":17.515,"l":17.4201,"n":102,"o":17.51,"t":"2026-06-15T04:00:00Z","v":11593,"vw":17.473252},{"c":17.23,"h":17.32,"l":17.23,"n":88,"o":17.28,"t":"2026-06-16T04:00:00Z","v":9372,"vw":17.267684},{"c":16.8828,"h":17.11,"l":16.78,"n":75,"o":17.11,"t":"2026-06-17T04:00:00Z","v":5115,"vw":16.932158},{"c":16.745,"h":16.82,"l":16.68,"n":137,"o":16.68,"t":"2026-06-18T04:00:00Z","v":18755,"vw":16.736178},{"c":17.1287,"h":17.16,"l":16.98,"n":105,"o":16.98,"t":"2026-06-22T04:00:00Z","v":4443,"vw":17.089958},{"c":17.0273,"h":17.11,"l":16.85,"n":50,"o":16.85,"t":"2026-06-23T04:00:00Z","v":1696,"vw":16.966944},{"c":16.8381,"h":17,"l":16.8381,"n":61,"o":16.92,"t":"2026-06-24T04:00:00Z","v":1445,"vw":16.971975},{"c":16.6671,"h":17.0099,"l":16.6671,"n":59,"o":16.82,"t":"2026-06-25T04:00:00Z","v":3344,"vw":16.878755},{"c":16.4307,"h":16.72,"l":16.331,"n":96,"o":16.51,"t":"2026-06-26T04:00:00Z","v":11938,"vw":16.546401},{"c":16.4698,"h":16.52,"l":16.41,"n":70,"o":16.41,"t":"2026-06-29T04:00:00Z","v":8226,"vw":16.461881},{"c":16.3146,"h":16.375,"l":16.23,"n":104,"o":16.31,"t":"2026-06-30T04:00:00Z","v":16255,"vw":16.297792},{"c":16.3483,"h":16.435,"l":16.12,"n":94,"o":16.12,"t":"2026-07-01T04:00:00Z","v":6915,"vw":16.314469},{"c":16.7455,"h":16.785,"l":16.641,"n":116,"o":16.775,"t":"2026-07-02T04:00:00Z","v":6711,"vw":16.716057},{"c":16.9264,"h":17.108,"l":16.76,"n":588,"o":16.76,"t":"2026-07-06T04:00:00Z","v":290107,"vw":16.958215},{"c":16.912,"h":17.01,"l":16.84,"n":202,"o":16.89,"t":"2026-07-07T04:00:00Z","v":30144,"vw":16.94427},{"c":17.22,"h":17.274,"l":16.97,"n":191,"o":16.97,"t":"2026-07-08T04:00:00Z","v":23867,"vw":17.127232},{"c":17.0855,"h":17.22,"l":16.89,"n":139,"o":17.11,"t":"2026-07-09T04:00:00Z","v":14327,"vw":17.011342},{"c":17.31,"h":17.32,"l":17.18,"n":120,"o":17.25,"t":"2026-07-10T04:00:00Z","v":8237,"vw":17.272555},{"c":17.29,"h":17.54,"l":17.29,"n":104,"o":17.36,"t":"2026-07-13T04:00:00Z","v":5269,"vw":17.395405},{"c":17.735,"h":17.87,"l":17.6,"n":150,"o":17.67,"t":"2026-07-14T04:00:00Z","v":17782,"vw":17.741124},{"c":17.814,"h":17.97,"l":17.72,"n":129,"o":17.97,"t":"2026-07-15T04:00:00Z","v":9689,"vw":17.823136},{"c":17.75,"h":17.88,"l":17.65,"n":80,"o":17.65,"t":"2026-07-16T04:00:00Z","v":8709,"vw":17.781631},{"c":17.7216,"h":17.7699,"l":17.66,"n":75,"o":17.73,"t":"2026-07-17T04:00:00Z","v":5098,"vw":17.704142},{"c":17.81,"h":17.9,"l":17.74,"n":99,"o":17.88,"t":"2026-07-20T04:00:00Z","v":3889,"vw":17.827111},{"c":18.1073,"h":18.22,"l":17.935,"n":106,"o":17.935,"t":"2026-07-21T04:00:00Z","v":7589,"vw":18.117792},{"c":18.02,"h":18.1,"l":18.02,"n":77,"o":18.0665,"t":"2026-07-22T04:00:00Z","v":3585,"vw":18.055177},{"c":18.065,"h":18.18,"l":18.05,"n":94,"o":18.1,"t":"2026-07-23T04:00:00Z","v":4254,"vw":18.111564},{"c":18.305,"h":18.3999,"l":18.25,"n":148,"o":18.34,"t":"2026-07-24T04:00:00Z","v":12788,"vw":18.325611},{"c":18.14,"h":18.33,"l":18.01,"n":134,"o":18.33,"t":"2026-07-27T04:00:00Z","v":6585,"vw":18.116241},{"c":18.3599,"h":18.41,"l":18.12,"n":133,"o":18.12,"t":"2026-07-28T04:00:00Z","v":7352,"vw":18.293635},{"c":18.3869,"h":18.47,"l":18,"n":83,"o":18.4,"t":"2026-07-29T04:00:00Z","v":4102,"vw":18.371166},{"c":18.5743,"h":18.6,"l":18.43,"n":143,"o":18.53,"t":"2026-07-30T04:00:00Z","v":14032,"vw":18.545103},{"c":18.5679,"h":18.59,"l":18.48,"n":100,"o":18.5,"t":"2026-07-31T04:00:00Z","v":5097,"vw":18.542031},{"c":18.5662,"h":18.5699,"l":18.455,"n":112,"o":18.4614,"t":"2026-08-03T04:00:00Z","v":6949,"vw":18.515133},{"c":18.3736,"h":18.39,"l":18.2801,"n":131,"o":18.31,"t":"2026-08-04T04:00:00Z","v":7730,"vw":18.331032},{"c":18.05,"h":18.12,"l":18.05,"n":96,"o":18.12,"t":"2026-08-05T04:00:00Z","v":5024,"vw":18.082637},{"c":18.17,"h":18.21,"l":18.1,"n":66,"o":18.1,"t":"2026-08-06T04:00:00Z","v":2026,"vw":18.158691},{"c":18.2999,"h":18.36,"l":18.225,"n":100,"o":18.34,"t":"2026-08-07T04:00:00Z","v":2448,"vw":18.334347},{"c":18.32,"h":18.5114,"l":18.27,"n":139,"o":18.35,"t":"2026-08-10T04:00:00Z","v":11386,"vw":18.365601},{"c":18.24,"h":18.38,"l":18.1566,"n":101,"o":18.38,"t":"2026-08-11T04:00:00Z","v":4519,"vw":18.248969},{"c":18.52,"h":18.56,"l":18.27,"n":106,"o":18.27,"t":"2026-08-12T04:00:00Z","v":4197,"vw":18.455673},{"c":18.7627,"h":18.85,"l":18.595,"n":121,"o":18.6,"t":"2026-08-13T04:00:00Z","v":7994,"vw":18.759063},{"c":18.8691,"h":18.98,"l":18.8691,"n":92,"o":18.88,"t":"2026-08-14T04:00:00Z","v":4852,"vw":18.926758},{"c":19.48,"h":19.61,"l":19.18,"n":199,"o":19.18,"t":"2026-08-17T04:00:00Z","v":13539,"vw":19.378105},{"c":19.6338,"h":19.7,"l":19.5,"n":158,"o":19.7,"t":"2026-08-18T04:00:00Z","v":6993,"vw":19.621481},{"c":19.7898,"h":19.87,"l":19.7101,"n":134,"o":19.74,"t":"2026-08-19T04:00:00Z","v":4818,"vw":19.795861},{"c":19.6902,"h":19.8,"l":19.62,"n":127,"o":19.62,"t":"2026-08-20T04:00:00Z","v":7660,"vw":19.69036},{"c":20.25,"h":20.3887,"l":20.08,"n":288,"o":20.08,"t":"2026-08-21T04:00:00Z","v":18843,"vw":20.307041},{"c":20.2283,"h":20.35,"l":20.17,"n":206,"o":20.35,"t":"2026-08-24T04:00:00Z","v":9443,"vw":20.263284},{"c":20.19,"h":20.21,"l":20.07,"n":164,"o":20.12,"t":"2026-08-25T04:00:00Z","v":12347,"vw":20.143196},{"c":19.61,"h":20.08,"l":19.6013,"n":233,"o":20.08,"t":"2026-08-26T04:00:00Z","v":14157,"vw":19.695515},{"c":19.9643,"h":19.97,"l":19.53,"n":144,"o":19.53,"t":"2026-08-27T04:00:00Z","v":8948,"vw":19.78881},{"c":19.7587,"h":19.88,"l":19.69,"n":117,"o":19.69,"t":"2026-08-28T04:00:00Z","v":3551,"vw":19.784047},{"c":19.6999,"h":19.93,"l":19.6,"n":104,"o":19.93,"t":"2026-08-31T04:00:00Z","v":4010,"vw":19.787898},{"c":19.51,"h":19.87,"l":19.51,"n":105,"o":19.87,"t":"2026-09-01T04:00:00Z","v":3654,"vw":19.674677},{"c":19.5755,"h":19.65,"l":19.42,"n":94,"o":19.55,"t":"2026-09-02T04:00:00Z","v":4439,"vw":19.506403},{"c":19.8823,"h":20.03,"l":19.74,"n":120,"o":20.03,"t":"2026-09-03T04:00:00Z","v":7472,"vw":19.892745},{"c":20.02,"h":20.03,"l":19.96,"n":113,"o":19.96,"t":"2026-09-04T04:00:00Z","v":3988,"vw":19.983229},{"c":19.8603,"h":19.99,"l":19.79,"n":108,"o":19.99,"t":"2026-09-08T04:00:00Z","v":65042,"vw":19.797019},{"c":20.0079,"h":20.07,"l":19.885,"n":116,"o":19.885,"t":"2026-09-09T04:00:00Z","v":8117,"vw":19.982347},{"c":19.97,"h":20.01,"l":19.83,"n":118,"o":20.01,"t":"2026-09-10T04:00:00Z","v":6853,"vw":19.953773},{"c":20.1703,"h":20.3499,"l":20.04,"n":173,"o":20.06,"t":"2026-09-11T04:00:00Z","v":7728,"vw":20.248761},{"c":20.3878,"h":20.73,"l":20.2,"n":340,"o":20.38,"t":"2026-09-14T04:00:00Z","v":46005,"vw":20.365922},{"c":20.45,"h":20.58,"l":20.39,"n":281,"o":20.46,"t":"2026-09-15T04:00:00Z","v":29588,"vw":20.431221},{"c":20.63,"h":20.8299,"l":20.515,"n":342,"o":20.55,"t":"2026-09-16T04:00:00Z","v":192730,"vw":20.745794},{"c":20.72,"h":20.88,"l":20.611,"n":391,"o":20.81,"t":"2026-09-17T04:00:00Z","v":40987,"vw":20.74805},{"c":20.6162,"h":20.72,"l":20.52,"n":246,"o":20.53,"t":"2026-09-18T04:00:00Z","v":22534,"vw":20.609536},{"c":20.59,"h":20.84,"l":20.51,"n":276,"o":20.8,"t":"2026-09-21T04:00:00Z","v":21593,"vw":20.625355},{"c":20.03,"h":20.31,"l":19.91,"n":398,"o":20.13,"t":"2026-09-22T04:00:00Z","v":106292,"vw":20.097219},{"c":19.78,"h":19.9,"l":19.71,"n":147,"o":19.9,"t":"2026-09-23T04:00:00Z","v":21119,"vw":19.81687},{"c":19.8319,"h":19.9825,"l":19.8319,"n":122,"o":19.85,"t":"2026-09-24T04:00:00Z","v":7924,"vw":19.88497},{"c":19.8959,"h":19.93,"l":19.76,"n":122,"o":19.86,"t":"2026-09-25T04:00:00Z","v":5864,"vw":19.86054},{"c":20.06,"h":20.17,"l":19.97,"n":138,"o":19.97,"t":"2026-09-28T04:00:00Z","v":3731,"vw":20.054237},{"c":20.03,"h":20.07,"l":19.79,"n":125,"o":19.79,"t":"2026-09-29T04:00:00Z","v":4211,"vw":20.013324},{"c":20.2,"h":20.385,"l":20.1,"n":183,"o":20.19,"t":"2026-09-30T04:00:00Z","v":23061,"vw":20.239635},{"c":20.51,"h":20.51,"l":20.03,"n":195,"o":20.03,"t":"2026-10-01T04:00:00Z","v":14441,"vw":20.429043},{"c":20.72,"h":20.72,"l":20.3423,"n":171,"o":20.55,"t":"2026-10-02T04:00:00Z","v":10062,"vw":20.505623},{"c":20.716,"h":20.958,"l":20.455,"n":371,"o":20.82,"t":"2026-10-05T04:00:00Z","v":17919,"vw":20.74376},{"c":20.53,"h":20.69,"l":20.48,"n":135,"o":20.69,"t":"2026-10-06T04:00:00Z","v":8471,"vw":20.609284},{"c":20.66,"h":20.765,"l":20.58,"n":127,"o":20.6,"t":"2026-10-07T04:00:00Z","v":6539,"vw":20.665505},{"c":21.25,"h":21.269,"l":20.83,"n":331,"o":20.83,"t":"2026-10-08T04:00:00Z","v":23500,"vw":21.123869},{"c":21.32,"h":21.44,"l":21.2,"n":350,"o":21.36,"t":"2026-10-09T04:00:00Z","v":39679,"vw":21.298778},{"c":21.63,"h":21.8199,"l":21.5,"n":330,"o":21.67,"t":"2026-10-12T04:00:00Z","v":35280,"vw":21.710675},{"c":21.9,"h":21.9,"l":21.75,"n":317,"o":21.82,"t":"2026-10-13T04:00:00Z","v":24680,"vw":21.85517},{"c":21.3079,"h":21.95,"l":21.04,"n":436,"o":21.95,"t":"2026-10-14T04:00:00Z","v":39484,"vw":21.333125},{"c":20.92,"h":21.16,"l":20.77,"n":365,"o":21,"t":"2026-10-15T04:00:00Z","v":31646,"vw":20.982451},{"c":20.75,"h":21.22,"l":20.75,"n":120,"o":20.96,"t":"2026-10-16T04:00:00Z","v":7822,"vw":20.878147},{"c":20.5471,"h":20.79,"l":20.424,"n":199,"o":20.79,"t":"2026-10-19T04:00:00Z","v":11041,"vw":20.472324},{"c":20.6913,"h":20.7099,"l":20.52,"n":124,"o":20.5801,"t":"2026-10-20T04:00:00Z","v":7362,"vw":20.603752},{"c":20.8327,"h":20.9,"l":20.72,"n":122,"o":20.74,"t":"2026-10-21T04:00:00Z","v":15650,"vw":20.806791},{"c":20.6248,"h":20.72,"l":20.54,"n":111,"o":20.72,"t":"2026-10-22T04:00:00Z","v":7044,"vw":20.648757}],"volatilityBars":[{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-21T11:00:00Z","v":100,"vw":21},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-21T11:45:00Z","v":150,"vw":21},{"c":20.705,"h":20.8,"l":20.705,"n":9,"o":20.8,"t":"2026-09-21T13:30:00Z","v":981,"vw":20.78805},{"c":20.65,"h":20.675,"l":20.635,"n":5,"o":20.675,"t":"2026-09-21T13:45:00Z","v":720,"vw":20.658571},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-09-21T14:00:00Z","v":250,"vw":20.71},{"c":20.84,"h":20.84,"l":20.755,"n":16,"o":20.82,"t":"2026-09-21T14:15:00Z","v":4356,"vw":20.771141},{"c":20.84,"h":20.84,"l":20.84,"n":2,"o":20.84,"t":"2026-09-21T14:30:00Z","v":101,"vw":20.84},{"c":20.7399,"h":20.77,"l":20.705,"n":9,"o":20.755,"t":"2026-09-21T14:45:00Z","v":733,"vw":20.737182},{"c":20.566,"h":20.605,"l":20.566,"n":2,"o":20.605,"t":"2026-09-21T15:00:00Z","v":290,"vw":20.591552},{"c":20.512,"h":20.57,"l":20.5101,"n":15,"o":20.57,"t":"2026-09-21T15:45:00Z","v":2317,"vw":20.540605},{"c":20.535,"h":20.535,"l":20.5101,"n":3,"o":20.5101,"t":"2026-09-21T16:00:00Z","v":360,"vw":20.527886},{"c":20.53,"h":20.54,"l":20.53,"n":3,"o":20.54,"t":"2026-09-21T16:15:00Z","v":280,"vw":20.534545},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-09-21T16:45:00Z","v":120,"vw":20.54},{"c":20.5101,"h":20.575,"l":20.5101,"n":2,"o":20.575,"t":"2026-09-21T18:30:00Z","v":599,"vw":20.553439},{"c":20.57,"h":20.57,"l":20.5101,"n":6,"o":20.55,"t":"2026-09-21T18:45:00Z","v":2740,"vw":20.5271},{"c":20.555,"h":20.56,"l":20.5101,"n":14,"o":20.5101,"t":"2026-09-21T19:00:00Z","v":950,"vw":20.535267},{"c":20.545,"h":20.57,"l":20.51,"n":7,"o":20.54,"t":"2026-09-21T19:30:00Z","v":1247,"vw":20.541638},{"c":20.55,"h":20.56,"l":20.54,"n":12,"o":20.56,"t":"2026-09-21T19:45:00Z","v":1736,"vw":20.552849},{"c":20.59,"h":20.59,"l":20.59,"n":4,"o":20.59,"t":"2026-09-21T20:00:00Z","v":977,"vw":20.59},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-22T11:00:00Z","v":800,"vw":20.5},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-22T12:00:00Z","v":246,"vw":20.2},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-22T12:15:00Z","v":184,"vw":19.8},{"c":19.98,"h":19.98,"l":19.51,"n":4,"o":19.51,"t":"2026-09-22T12:30:00Z","v":352,"vw":19.700173},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-22T13:15:00Z","v":185,"vw":19.8},{"c":20.05,"h":20.205,"l":19.91,"n":106,"o":20.13,"t":"2026-09-22T13:30:00Z","v":25031,"vw":20.022904},{"c":20.31,"h":20.31,"l":20.1,"n":3,"o":20.1,"t":"2026-09-22T13:45:00Z","v":1131,"vw":20.244956},{"c":20.1677,"h":20.1677,"l":20.1677,"n":8,"o":20.1677,"t":"2026-09-22T14:00:00Z","v":3016,"vw":20.1677},{"c":20.235,"h":20.235,"l":20.17,"n":5,"o":20.2338,"t":"2026-09-22T14:15:00Z","v":1811,"vw":20.19174},{"c":20.24,"h":20.24,"l":20.24,"n":2,"o":20.24,"t":"2026-09-22T14:30:00Z","v":1000,"vw":20.24},{"c":20.165,"h":20.165,"l":20.11,"n":4,"o":20.165,"t":"2026-09-22T15:30:00Z","v":2601,"vw":20.139615},{"c":20.22,"h":20.22,"l":20.12,"n":6,"o":20.142,"t":"2026-09-22T15:45:00Z","v":997,"vw":20.133358},{"c":20.155,"h":20.155,"l":20.09,"n":10,"o":20.1,"t":"2026-09-22T16:15:00Z","v":494,"vw":20.124583},{"c":20.07,"h":20.1268,"l":20.07,"n":13,"o":20.09,"t":"2026-09-22T16:45:00Z","v":2486,"vw":20.086655},{"c":20.0401,"h":20.0501,"l":20.04,"n":4,"o":20.0501,"t":"2026-09-22T17:00:00Z","v":371,"vw":20.043309},{"c":20.0601,"h":20.12,"l":20.06,"n":8,"o":20.06,"t":"2026-09-22T17:30:00Z","v":31756,"vw":20.118853},{"c":20.12,"h":20.1768,"l":20.114,"n":17,"o":20.1768,"t":"2026-09-22T17:45:00Z","v":2559,"vw":20.147654},{"c":20.155,"h":20.155,"l":20.085,"n":13,"o":20.085,"t":"2026-09-22T18:00:00Z","v":1249,"vw":20.119727},{"c":20.24,"h":20.24,"l":20.175,"n":10,"o":20.175,"t":"2026-09-22T18:15:00Z","v":1021,"vw":20.221727},{"c":20.09,"h":20.22,"l":20.09,"n":4,"o":20.1,"t":"2026-09-22T18:30:00Z","v":413,"vw":20.143543},{"c":20.09,"h":20.155,"l":20.08,"n":4,"o":20.155,"t":"2026-09-22T18:45:00Z","v":350,"vw":20.111923},{"c":20.1,"h":20.1,"l":20.1,"n":7,"o":20.1,"t":"2026-09-22T19:30:00Z","v":556,"vw":20.1},{"c":20.03,"h":20.19,"l":20.03,"n":9,"o":20.19,"t":"2026-09-22T19:45:00Z","v":845,"vw":20.13989},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-22T21:30:00Z","v":25000,"vw":20.03},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-23T13:15:00Z","v":127,"vw":19.86},{"c":19.71,"h":19.9,"l":19.71,"n":18,"o":19.9,"t":"2026-09-23T13:30:00Z","v":3800,"vw":19.808731},{"c":19.78,"h":19.795,"l":19.71,"n":15,"o":19.73,"t":"2026-09-23T13:45:00Z","v":5127,"vw":19.750644},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-09-23T14:15:00Z","v":100,"vw":19.88},{"c":19.845,"h":19.845,"l":19.845,"n":1,"o":19.845,"t":"2026-09-23T15:45:00Z","v":100,"vw":19.845},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-23T17:00:00Z","v":1000,"vw":19.9},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-09-23T17:30:00Z","v":1009,"vw":19.83},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-09-23T18:30:00Z","v":123,"vw":19.78},{"c":19.86,"h":19.86,"l":19.82,"n":5,"o":19.82,"t":"2026-09-23T18:45:00Z","v":7046,"vw":19.858864},{"c":19.815,"h":19.815,"l":19.815,"n":1,"o":19.815,"t":"2026-09-23T19:00:00Z","v":100,"vw":19.815},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-23T19:15:00Z","v":100,"vw":19.76},{"c":19.7995,"h":19.7995,"l":19.7995,"n":1,"o":19.7995,"t":"2026-09-23T19:30:00Z","v":240,"vw":19.7995},{"c":19.77,"h":19.815,"l":19.77,"n":5,"o":19.79,"t":"2026-09-23T19:45:00Z","v":861,"vw":19.799535},{"c":19.78,"h":19.78,"l":19.78,"n":3,"o":19.78,"t":"2026-09-23T20:00:00Z","v":250,"vw":19.78},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-24T14:45:00Z","v":380,"vw":19.85},{"c":19.925,"h":19.925,"l":19.925,"n":1,"o":19.925,"t":"2026-09-24T15:00:00Z","v":160,"vw":19.925},{"c":19.935,"h":19.9825,"l":19.935,"n":3,"o":19.9825,"t":"2026-09-24T15:15:00Z","v":939,"vw":19.943853},{"c":19.94,"h":19.94,"l":19.86,"n":9,"o":19.86,"t":"2026-09-24T16:00:00Z","v":704,"vw":19.895807},{"c":19.875,"h":19.875,"l":19.875,"n":1,"o":19.875,"t":"2026-09-24T17:30:00Z","v":202,"vw":19.875},{"c":19.8799,"h":19.88,"l":19.87,"n":19,"o":19.87,"t":"2026-09-24T19:45:00Z","v":4605,"vw":19.873345},{"c":19.86,"h":19.86,"l":19.86,"n":7,"o":19.86,"t":"2026-09-25T13:30:00Z","v":1013,"vw":19.86},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-09-25T14:15:00Z","v":200,"vw":19.93},{"c":19.83,"h":19.83,"l":19.83,"n":5,"o":19.83,"t":"2026-09-25T15:00:00Z","v":185,"vw":19.83},{"c":19.88,"h":19.8801,"l":19.87,"n":6,"o":19.8801,"t":"2026-09-25T15:30:00Z","v":640,"vw":19.873589},{"c":19.7888,"h":19.7888,"l":19.7888,"n":2,"o":19.7888,"t":"2026-09-25T16:45:00Z","v":102,"vw":19.7888},{"c":19.77,"h":19.77,"l":19.76,"n":4,"o":19.76,"t":"2026-09-25T17:00:00Z","v":551,"vw":19.765854},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-25T17:15:00Z","v":1500,"vw":19.9},{"c":19.8364,"h":19.8364,"l":19.8364,"n":1,"o":19.8364,"t":"2026-09-25T18:45:00Z","v":100,"vw":19.8364},{"c":19.82,"h":19.82,"l":19.82,"n":3,"o":19.82,"t":"2026-09-25T19:00:00Z","v":498,"vw":19.82},{"c":19.85,"h":19.85,"l":19.85,"n":3,"o":19.85,"t":"2026-09-25T19:45:00Z","v":241,"vw":19.85},{"c":19.97,"h":19.97,"l":19.97,"n":4,"o":19.97,"t":"2026-09-28T13:30:00Z","v":437,"vw":19.97},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-09-28T14:00:00Z","v":101,"vw":20.17},{"c":20.1295,"h":20.1295,"l":20.1295,"n":1,"o":20.1295,"t":"2026-09-28T15:45:00Z","v":100,"vw":20.1295},{"c":20.09,"h":20.09,"l":20.09,"n":8,"o":20.09,"t":"2026-09-28T16:00:00Z","v":799,"vw":20.09},{"c":20.03,"h":20.03,"l":20.03,"n":6,"o":20.03,"t":"2026-09-28T18:00:00Z","v":590,"vw":20.03},{"c":20.055,"h":20.055,"l":20.055,"n":2,"o":20.055,"t":"2026-09-28T18:30:00Z","v":150,"vw":20.055},{"c":20.11,"h":20.11,"l":20.055,"n":5,"o":20.055,"t":"2026-09-28T19:30:00Z","v":433,"vw":20.071176},{"c":20.035,"h":20.035,"l":20.035,"n":2,"o":20.035,"t":"2026-09-28T19:45:00Z","v":176,"vw":20.035},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-09-28T20:00:00Z","v":107,"vw":20.06},{"c":19.9594,"h":20.015,"l":19.79,"n":12,"o":19.79,"t":"2026-09-29T13:30:00Z","v":575,"vw":19.892886},{"c":20.05,"h":20.05,"l":20.01,"n":6,"o":20.01,"t":"2026-09-29T14:00:00Z","v":367,"vw":20.03},{"c":20.035,"h":20.035,"l":20.035,"n":2,"o":20.035,"t":"2026-09-29T14:30:00Z","v":101,"vw":20.035},{"c":20.03,"h":20.03,"l":20.03,"n":1,"o":20.03,"t":"2026-09-29T15:00:00Z","v":100,"vw":20.03},{"c":20.07,"h":20.07,"l":20.05,"n":3,"o":20.05,"t":"2026-09-29T19:00:00Z","v":641,"vw":20.0625},{"c":20.0101,"h":20.0101,"l":20.01,"n":2,"o":20.01,"t":"2026-09-29T19:15:00Z","v":300,"vw":20.010067},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-29T19:30:00Z","v":240,"vw":20},{"c":20.03,"h":20.07,"l":20.03,"n":7,"o":20.035,"t":"2026-09-29T19:45:00Z","v":842,"vw":20.044541},{"c":20.03,"h":20.03,"l":20.03,"n":3,"o":20.03,"t":"2026-09-29T20:00:00Z","v":194,"vw":20.03},{"c":20.19,"h":20.19,"l":20.19,"n":4,"o":20.19,"t":"2026-09-30T13:30:00Z","v":538,"vw":20.19},{"c":20.385,"h":20.385,"l":20.385,"n":2,"o":20.385,"t":"2026-09-30T14:15:00Z","v":149,"vw":20.385},{"c":20.255,"h":20.255,"l":20.255,"n":1,"o":20.255,"t":"2026-09-30T14:45:00Z","v":255,"vw":20.255},{"c":20.2001,"h":20.2001,"l":20.2,"n":3,"o":20.2,"t":"2026-09-30T16:00:00Z","v":300,"vw":20.200067},{"c":20.259,"h":20.259,"l":20.259,"n":1,"o":20.259,"t":"2026-09-30T16:15:00Z","v":300,"vw":20.259},{"c":20.2605,"h":20.28,"l":20.255,"n":6,"o":20.255,"t":"2026-09-30T16:30:00Z","v":1486,"vw":20.269198},{"c":20.22,"h":20.22,"l":20.215,"n":7,"o":20.22,"t":"2026-09-30T17:15:00Z","v":1163,"vw":20.218211},{"c":20.27,"h":20.3,"l":20.2262,"n":64,"o":20.2262,"t":"2026-09-30T17:45:00Z","v":13950,"vw":20.251038},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-09-30T18:15:00Z","v":2484,"vw":20.2},{"c":20.1,"h":20.19,"l":20.1,"n":10,"o":20.19,"t":"2026-09-30T19:45:00Z","v":416,"vw":20.13321},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-09-30T20:00:00Z","v":761,"vw":20.2},{"c":20.03,"h":20.03,"l":20.03,"n":4,"o":20.03,"t":"2026-10-01T13:30:00Z","v":315,"vw":20.03},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-01T14:00:00Z","v":101,"vw":20.25},{"c":20.32,"h":20.375,"l":20.31,"n":6,"o":20.375,"t":"2026-10-01T15:15:00Z","v":1300,"vw":20.329545},{"c":20.355,"h":20.355,"l":20.355,"n":1,"o":20.355,"t":"2026-10-01T15:30:00Z","v":1000,"vw":20.355},{"c":20.385,"h":20.385,"l":20.385,"n":1,"o":20.385,"t":"2026-10-01T17:15:00Z","v":115,"vw":20.385},{"c":20.395,"h":20.395,"l":20.395,"n":1,"o":20.395,"t":"2026-10-01T17:30:00Z","v":100,"vw":20.395},{"c":20.4,"h":20.44,"l":20.4,"n":2,"o":20.44,"t":"2026-10-01T17:45:00Z","v":600,"vw":20.406667},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-10-01T18:15:00Z","v":100,"vw":20.39},{"c":20.465,"h":20.5,"l":20.43,"n":27,"o":20.465,"t":"2026-10-01T19:15:00Z","v":7039,"vw":20.462282},{"c":20.495,"h":20.495,"l":20.46,"n":5,"o":20.48,"t":"2026-10-01T19:30:00Z","v":762,"vw":20.485499},{"c":20.47,"h":20.4999,"l":20.44,"n":12,"o":20.44,"t":"2026-10-01T19:45:00Z","v":1233,"vw":20.458076},{"c":20.51,"h":20.51,"l":20.51,"n":3,"o":20.51,"t":"2026-10-01T20:00:00Z","v":714,"vw":20.51},{"c":20.3423,"h":20.55,"l":20.3423,"n":8,"o":20.55,"t":"2026-10-02T13:30:00Z","v":419,"vw":20.448458},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-02T13:45:00Z","v":198,"vw":20.41},{"c":20.44,"h":20.46,"l":20.44,"n":10,"o":20.46,"t":"2026-10-02T14:00:00Z","v":2002,"vw":20.449685},{"c":20.4746,"h":20.4746,"l":20.4746,"n":1,"o":20.4746,"t":"2026-10-02T14:30:00Z","v":100,"vw":20.4746},{"c":20.475,"h":20.475,"l":20.475,"n":1,"o":20.475,"t":"2026-10-02T14:45:00Z","v":140,"vw":20.475},{"c":20.4001,"h":20.4001,"l":20.4001,"n":2,"o":20.4001,"t":"2026-10-02T15:00:00Z","v":121,"vw":20.4001},{"c":20.5,"h":20.5465,"l":20.5,"n":11,"o":20.5,"t":"2026-10-02T16:45:00Z","v":4151,"vw":20.502312},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-02T17:15:00Z","v":100,"vw":20.66},{"c":20.55,"h":20.6288,"l":20.55,"n":11,"o":20.6288,"t":"2026-10-02T17:30:00Z","v":568,"vw":20.5869},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-02T17:45:00Z","v":250,"vw":20.62},{"c":20.54,"h":20.62,"l":20.54,"n":3,"o":20.62,"t":"2026-10-02T18:00:00Z","v":397,"vw":20.566667},{"c":20.5413,"h":20.5413,"l":20.541,"n":3,"o":20.541,"t":"2026-10-02T18:15:00Z","v":325,"vw":20.54115},{"c":20.635,"h":20.635,"l":20.635,"n":1,"o":20.635,"t":"2026-10-02T19:30:00Z","v":200,"vw":20.635},{"c":20.72,"h":20.72,"l":20.72,"n":3,"o":20.72,"t":"2026-10-02T20:00:00Z","v":267,"vw":20.72},{"c":22.75,"h":22.75,"l":20.72,"n":8,"o":20.72,"t":"2026-10-05T13:15:00Z","v":2800,"vw":22.205308},{"c":20.76,"h":20.958,"l":20.76,"n":28,"o":20.82,"t":"2026-10-05T13:30:00Z","v":3725,"vw":20.800174},{"c":20.7512,"h":20.7512,"l":20.7512,"n":2,"o":20.7512,"t":"2026-10-05T13:45:00Z","v":241,"vw":20.7512},{"c":20.68,"h":20.68,"l":20.68,"n":6,"o":20.68,"t":"2026-10-05T14:00:00Z","v":232,"vw":20.68},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-05T14:15:00Z","v":306,"vw":20.6},{"c":20.455,"h":20.455,"l":20.455,"n":2,"o":20.455,"t":"2026-10-05T14:45:00Z","v":240,"vw":20.455},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-05T15:15:00Z","v":100,"vw":20.51},{"c":20.6368,"h":20.6368,"l":20.6368,"n":1,"o":20.6368,"t":"2026-10-05T15:45:00Z","v":250,"vw":20.6368},{"c":20.6,"h":20.6,"l":20.5986,"n":3,"o":20.6,"t":"2026-10-05T16:30:00Z","v":500,"vw":20.59916},{"c":20.62,"h":20.62,"l":20.62,"n":2,"o":20.62,"t":"2026-10-05T16:45:00Z","v":107,"vw":20.62},{"c":20.67,"h":20.67,"l":20.665,"n":3,"o":20.665,"t":"2026-10-05T17:00:00Z","v":963,"vw":20.668468},{"c":20.73,"h":20.78,"l":20.71,"n":9,"o":20.71,"t":"2026-10-05T17:30:00Z","v":5511,"vw":20.762727},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-05T17:45:00Z","v":105,"vw":20.81},{"c":20.735,"h":20.735,"l":20.735,"n":2,"o":20.735,"t":"2026-10-05T18:00:00Z","v":510,"vw":20.735},{"c":20.73,"h":20.73,"l":20.73,"n":2,"o":20.73,"t":"2026-10-05T18:15:00Z","v":231,"vw":20.73},{"c":20.7899,"h":20.7899,"l":20.7899,"n":4,"o":20.7899,"t":"2026-10-05T19:30:00Z","v":265,"vw":20.7899},{"c":20.6288,"h":20.69,"l":20.57,"n":11,"o":20.69,"t":"2026-10-06T13:30:00Z","v":1966,"vw":20.609062},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-06T14:15:00Z","v":100,"vw":20.48},{"c":20.49,"h":20.49,"l":20.49,"n":5,"o":20.49,"t":"2026-10-06T14:30:00Z","v":252,"vw":20.49},{"c":20.625,"h":20.625,"l":20.625,"n":1,"o":20.625,"t":"2026-10-06T15:15:00Z","v":150,"vw":20.625},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-06T15:30:00Z","v":800,"vw":20.66},{"c":20.63,"h":20.635,"l":20.63,"n":4,"o":20.635,"t":"2026-10-06T16:00:00Z","v":728,"vw":20.631667},{"c":20.6173,"h":20.6173,"l":20.6173,"n":1,"o":20.6173,"t":"2026-10-06T17:30:00Z","v":125,"vw":20.6173},{"c":20.6152,"h":20.6152,"l":20.6152,"n":1,"o":20.6152,"t":"2026-10-06T18:00:00Z","v":100,"vw":20.6152},{"c":20.55,"h":20.63,"l":20.5402,"n":17,"o":20.605,"t":"2026-10-06T18:45:00Z","v":2657,"vw":20.596887},{"c":20.66,"h":20.66,"l":20.66,"n":2,"o":20.66,"t":"2026-10-06T19:45:00Z","v":173,"vw":20.66},{"c":20.53,"h":20.53,"l":20.53,"n":3,"o":20.53,"t":"2026-10-06T20:00:00Z","v":290,"vw":20.53},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-07T11:45:00Z","v":131,"vw":19.9},{"c":20.6,"h":20.6,"l":20.6,"n":4,"o":20.6,"t":"2026-10-07T13:30:00Z","v":505,"vw":20.6},{"c":20.765,"h":20.765,"l":20.765,"n":1,"o":20.765,"t":"2026-10-07T16:00:00Z","v":500,"vw":20.765},{"c":20.75,"h":20.75,"l":20.75,"n":3,"o":20.75,"t":"2026-10-07T17:30:00Z","v":178,"vw":20.75},{"c":20.7,"h":20.75,"l":20.7,"n":4,"o":20.75,"t":"2026-10-07T17:45:00Z","v":398,"vw":20.715152},{"c":20.64,"h":20.7099,"l":20.58,"n":5,"o":20.58,"t":"2026-10-07T19:30:00Z","v":792,"vw":20.632467},{"c":20.66,"h":20.6799,"l":20.605,"n":12,"o":20.6799,"t":"2026-10-07T19:45:00Z","v":1175,"vw":20.650331},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-10-07T20:00:00Z","v":1293,"vw":20.66},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-08T13:15:00Z","v":300,"vw":20.77},{"c":21.08,"h":21.08,"l":20.83,"n":23,"o":20.83,"t":"2026-10-08T13:30:00Z","v":4320,"vw":20.989014},{"c":21.14,"h":21.1799,"l":21.086,"n":29,"o":21.1799,"t":"2026-10-08T13:45:00Z","v":4133,"vw":21.134399},{"c":21.01,"h":21.14,"l":21.01,"n":15,"o":21.13,"t":"2026-10-08T14:00:00Z","v":1049,"vw":21.089545},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-10-08T14:15:00Z","v":102,"vw":21.1},{"c":21.05,"h":21.05,"l":21.05,"n":5,"o":21.05,"t":"2026-10-08T14:30:00Z","v":290,"vw":21.05},{"c":21.07,"h":21.07,"l":21.055,"n":7,"o":21.055,"t":"2026-10-08T15:30:00Z","v":604,"vw":21.067462},{"c":20.9601,"h":20.9601,"l":20.9601,"n":2,"o":20.9601,"t":"2026-10-08T15:45:00Z","v":205,"vw":20.9601},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-08T16:00:00Z","v":228,"vw":21.03},{"c":21.0295,"h":21.0799,"l":20.97,"n":9,"o":21.025,"t":"2026-10-08T16:15:00Z","v":790,"vw":21.040872},{"c":21.08,"h":21.14,"l":21.08,"n":8,"o":21.13,"t":"2026-10-08T17:30:00Z","v":515,"vw":21.122475},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-08T18:00:00Z","v":100,"vw":21.1},{"c":21.139,"h":21.139,"l":21.139,"n":1,"o":21.139,"t":"2026-10-08T18:30:00Z","v":217,"vw":21.139},{"c":21.1912,"h":21.22,"l":21.14,"n":14,"o":21.14,"t":"2026-10-08T18:45:00Z","v":1611,"vw":21.187827},{"c":21.18,"h":21.18,"l":21.1799,"n":8,"o":21.18,"t":"2026-10-08T19:00:00Z","v":485,"vw":21.179967},{"c":21.1708,"h":21.19,"l":21.1708,"n":2,"o":21.19,"t":"2026-10-08T19:15:00Z","v":300,"vw":21.1836},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-10-08T19:30:00Z","v":171,"vw":21.24},{"c":21.19,"h":21.269,"l":21.19,"n":10,"o":21.249,"t":"2026-10-08T19:45:00Z","v":4262,"vw":21.24883},{"c":21.25,"h":21.25,"l":21.25,"n":4,"o":21.25,"t":"2026-10-08T20:00:00Z","v":309,"vw":21.25},{"c":21.38,"h":21.38,"l":21.36,"n":7,"o":21.36,"t":"2026-10-09T13:30:00Z","v":1183,"vw":21.364938},{"c":21.3299,"h":21.369,"l":21.315,"n":9,"o":21.369,"t":"2026-10-09T13:45:00Z","v":682,"vw":21.339063},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-09T14:30:00Z","v":400,"vw":21.37},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-09T14:45:00Z","v":300,"vw":21.36},{"c":21.4199,"h":21.42,"l":21.4199,"n":2,"o":21.42,"t":"2026-10-09T15:00:00Z","v":468,"vw":21.41995},{"c":21.44,"h":21.44,"l":21.39,"n":13,"o":21.44,"t":"2026-10-09T15:15:00Z","v":1273,"vw":21.430552},{"c":21.4299,"h":21.4299,"l":21.4299,"n":2,"o":21.4299,"t":"2026-10-09T15:45:00Z","v":145,"vw":21.4299},{"c":21.429,"h":21.429,"l":21.429,"n":1,"o":21.429,"t":"2026-10-09T16:15:00Z","v":467,"vw":21.429},{"c":21.3845,"h":21.4,"l":21.38,"n":9,"o":21.4,"t":"2026-10-09T16:45:00Z","v":569,"vw":21.390988},{"c":21.4099,"h":21.4099,"l":21.4099,"n":1,"o":21.4099,"t":"2026-10-09T17:00:00Z","v":500,"vw":21.4099},{"c":21.37,"h":21.409,"l":21.37,"n":9,"o":21.4,"t":"2026-10-09T17:30:00Z","v":3739,"vw":21.388013},{"c":21.41,"h":21.41,"l":21.3788,"n":15,"o":21.41,"t":"2026-10-09T18:00:00Z","v":1500,"vw":21.40584},{"c":21.35,"h":21.35,"l":21.34,"n":10,"o":21.34,"t":"2026-10-09T18:15:00Z","v":4186,"vw":21.348167},{"c":21.31,"h":21.33,"l":21.31,"n":6,"o":21.33,"t":"2026-10-09T18:30:00Z","v":858,"vw":21.325029},{"c":21.27,"h":21.36,"l":21.27,"n":5,"o":21.36,"t":"2026-10-09T18:45:00Z","v":6337,"vw":21.273793},{"c":21.2699,"h":21.2699,"l":21.2699,"n":1,"o":21.2699,"t":"2026-10-09T19:00:00Z","v":621,"vw":21.2699},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-09T19:15:00Z","v":122,"vw":21.24},{"c":21.24,"h":21.24,"l":21.21,"n":23,"o":21.24,"t":"2026-10-09T19:30:00Z","v":5782,"vw":21.223857},{"c":21.32,"h":21.32,"l":21.2,"n":24,"o":21.21,"t":"2026-10-09T19:45:00Z","v":7476,"vw":21.20952},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-12T13:15:00Z","v":146,"vw":21.69},{"c":21.75,"h":21.75,"l":21.5,"n":18,"o":21.67,"t":"2026-10-12T13:30:00Z","v":3258,"vw":21.65992},{"c":21.745,"h":21.8199,"l":21.745,"n":7,"o":21.8199,"t":"2026-10-12T13:45:00Z","v":959,"vw":21.800795},{"c":21.72,"h":21.76,"l":21.715,"n":21,"o":21.75,"t":"2026-10-12T14:00:00Z","v":4982,"vw":21.74895},{"c":21.705,"h":21.77,"l":21.68,"n":30,"o":21.77,"t":"2026-10-12T14:15:00Z","v":5854,"vw":21.743972},{"c":21.7099,"h":21.74,"l":21.69,"n":28,"o":21.74,"t":"2026-10-12T14:30:00Z","v":4482,"vw":21.715063},{"c":21.69,"h":21.7,"l":21.69,"n":9,"o":21.7,"t":"2026-10-12T14:45:00Z","v":982,"vw":21.695435},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-12T15:00:00Z","v":482,"vw":21.68},{"c":21.68,"h":21.68,"l":21.68,"n":5,"o":21.68,"t":"2026-10-12T15:15:00Z","v":462,"vw":21.68},{"c":21.68,"h":21.71,"l":21.57,"n":12,"o":21.7,"t":"2026-10-12T15:30:00Z","v":5727,"vw":21.694188},{"c":21.71,"h":21.71,"l":21.71,"n":5,"o":21.71,"t":"2026-10-12T16:00:00Z","v":500,"vw":21.71},{"c":21.7199,"h":21.7199,"l":21.7199,"n":2,"o":21.7199,"t":"2026-10-12T16:15:00Z","v":140,"vw":21.7199},{"c":21.648,"h":21.648,"l":21.648,"n":1,"o":21.648,"t":"2026-10-12T16:30:00Z","v":461,"vw":21.648},{"c":21.68,"h":21.68,"l":21.5406,"n":18,"o":21.61,"t":"2026-10-12T16:45:00Z","v":1527,"vw":21.636496},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-12T17:15:00Z","v":100,"vw":21.66},{"c":21.6599,"h":21.6599,"l":21.6599,"n":2,"o":21.6599,"t":"2026-10-12T17:30:00Z","v":139,"vw":21.6599},{"c":21.7,"h":21.7,"l":21.699,"n":11,"o":21.7,"t":"2026-10-12T19:00:00Z","v":1452,"vw":21.699923},{"c":21.6999,"h":21.7,"l":21.699,"n":5,"o":21.7,"t":"2026-10-12T19:30:00Z","v":716,"vw":21.69958},{"c":21.7099,"h":21.71,"l":21.598,"n":5,"o":21.598,"t":"2026-10-12T19:45:00Z","v":1100,"vw":21.699773},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-12T20:00:00Z","v":100,"vw":21.63},{"c":21.7998,"h":21.82,"l":21.7998,"n":11,"o":21.82,"t":"2026-10-13T13:30:00Z","v":1206,"vw":21.818227},{"c":21.82,"h":21.85,"l":21.75,"n":9,"o":21.75,"t":"2026-10-13T13:45:00Z","v":3001,"vw":21.811471},{"c":21.83,"h":21.84,"l":21.83,"n":11,"o":21.84,"t":"2026-10-13T14:00:00Z","v":1161,"vw":21.836458},{"c":21.84,"h":21.848,"l":21.84,"n":5,"o":21.84,"t":"2026-10-13T14:15:00Z","v":339,"vw":21.842623},{"c":21.855,"h":21.879,"l":21.855,"n":5,"o":21.858,"t":"2026-10-13T14:30:00Z","v":479,"vw":21.862206},{"c":21.875,"h":21.875,"l":21.875,"n":3,"o":21.875,"t":"2026-10-13T14:45:00Z","v":554,"vw":21.875},{"c":21.82,"h":21.87,"l":21.82,"n":14,"o":21.85,"t":"2026-10-13T15:00:00Z","v":1444,"vw":21.845802},{"c":21.855,"h":21.855,"l":21.855,"n":3,"o":21.855,"t":"2026-10-13T15:30:00Z","v":275,"vw":21.855},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-13T15:45:00Z","v":100,"vw":21.82},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-13T16:00:00Z","v":200,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-13T16:15:00Z","v":458,"vw":21.86},{"c":21.85,"h":21.89,"l":21.85,"n":7,"o":21.89,"t":"2026-10-13T16:30:00Z","v":1558,"vw":21.86066},{"c":21.825,"h":21.83,"l":21.825,"n":11,"o":21.83,"t":"2026-10-13T16:45:00Z","v":783,"vw":21.828571},{"c":21.825,"h":21.825,"l":21.825,"n":2,"o":21.825,"t":"2026-10-13T17:00:00Z","v":1500,"vw":21.825},{"c":21.8799,"h":21.88,"l":21.8799,"n":2,"o":21.88,"t":"2026-10-13T17:30:00Z","v":200,"vw":21.87995},{"c":21.8999,"h":21.8999,"l":21.86,"n":2,"o":21.86,"t":"2026-10-13T18:00:00Z","v":700,"vw":21.8885},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-13T18:15:00Z","v":208,"vw":21.85},{"c":21.86,"h":21.9,"l":21.82,"n":5,"o":21.89,"t":"2026-10-13T18:30:00Z","v":1314,"vw":21.864657},{"c":21.8999,"h":21.9,"l":21.8999,"n":5,"o":21.9,"t":"2026-10-13T18:45:00Z","v":2605,"vw":21.89995},{"c":21.8992,"h":21.9,"l":21.8992,"n":4,"o":21.9,"t":"2026-10-13T19:00:00Z","v":702,"vw":21.899463},{"c":21.89,"h":21.89,"l":21.855,"n":2,"o":21.855,"t":"2026-10-13T19:15:00Z","v":398,"vw":21.868015},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-13T19:30:00Z","v":182,"vw":21.85},{"c":21.9,"h":21.9,"l":21.88,"n":17,"o":21.9,"t":"2026-10-13T19:45:00Z","v":1635,"vw":21.893965},{"c":22.44,"h":22.44,"l":22.44,"n":2,"o":22.44,"t":"2026-10-14T09:00:00Z","v":179,"vw":22.44},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-14T11:30:00Z","v":121,"vw":22.33},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-14T13:00:00Z","v":300,"vw":22.51},{"c":21.825,"h":21.95,"l":21.825,"n":39,"o":21.95,"t":"2026-10-14T13:30:00Z","v":4130,"vw":21.873387},{"c":21.3999,"h":21.55,"l":21.37,"n":49,"o":21.55,"t":"2026-10-14T13:45:00Z","v":8589,"vw":21.480156},{"c":21.18,"h":21.28,"l":21.04,"n":60,"o":21.1701,"t":"2026-10-14T14:00:00Z","v":6613,"vw":21.11133},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-10-14T14:15:00Z","v":371,"vw":21.16},{"c":21.28,"h":21.28,"l":21.111,"n":32,"o":21.12,"t":"2026-10-14T14:30:00Z","v":4458,"vw":21.137376},{"c":21.2201,"h":21.2201,"l":21.13,"n":3,"o":21.13,"t":"2026-10-14T14:45:00Z","v":242,"vw":21.180408},{"c":21.1601,"h":21.22,"l":21.1601,"n":2,"o":21.22,"t":"2026-10-14T15:00:00Z","v":400,"vw":21.19005},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-14T15:15:00Z","v":100,"vw":21.26},{"c":21.2,"h":21.2,"l":21.195,"n":3,"o":21.195,"t":"2026-10-14T15:45:00Z","v":1495,"vw":21.199663},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-14T16:00:00Z","v":155,"vw":21.21},{"c":21.13,"h":21.13,"l":21.13,"n":5,"o":21.13,"t":"2026-10-14T16:30:00Z","v":2301,"vw":21.13},{"c":21.26,"h":21.26,"l":21.26,"n":1,"o":21.26,"t":"2026-10-14T16:45:00Z","v":100,"vw":21.26},{"c":21.22,"h":21.3,"l":21.22,"n":12,"o":21.24,"t":"2026-10-14T17:00:00Z","v":564,"vw":21.26},{"c":21.21,"h":21.21,"l":21.2,"n":5,"o":21.2,"t":"2026-10-14T17:15:00Z","v":335,"vw":21.203367},{"c":21.325,"h":21.325,"l":21.325,"n":4,"o":21.325,"t":"2026-10-14T17:45:00Z","v":923,"vw":21.325},{"c":21.31,"h":21.37,"l":21.31,"n":3,"o":21.37,"t":"2026-10-14T18:15:00Z","v":448,"vw":21.339579},{"c":21.29,"h":21.4,"l":21.28,"n":7,"o":21.29,"t":"2026-10-14T18:30:00Z","v":2407,"vw":21.285925},{"c":21.36,"h":21.36,"l":21.3,"n":4,"o":21.3007,"t":"2026-10-14T18:45:00Z","v":492,"vw":21.326041},{"c":21.4299,"h":21.4299,"l":21.4299,"n":1,"o":21.4299,"t":"2026-10-14T19:15:00Z","v":120,"vw":21.4299},{"c":21.28,"h":21.28,"l":21.28,"n":7,"o":21.28,"t":"2026-10-14T19:30:00Z","v":384,"vw":21.28},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-14T19:45:00Z","v":457,"vw":21.21},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-15T11:00:00Z","v":100,"vw":21.31},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-15T12:00:00Z","v":300,"vw":21},{"c":21.01,"h":21.01,"l":21.01,"n":7,"o":21.01,"t":"2026-10-15T13:15:00Z","v":269,"vw":21.01},{"c":21.07,"h":21.16,"l":21,"n":47,"o":21,"t":"2026-10-15T13:30:00Z","v":8147,"vw":21.072643},{"c":21.06,"h":21.1301,"l":21.04,"n":23,"o":21.07,"t":"2026-10-15T13:45:00Z","v":3480,"vw":21.062092},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-15T14:00:00Z","v":244,"vw":21},{"c":21,"h":21.08,"l":20.95,"n":13,"o":21.07,"t":"2026-10-15T14:15:00Z","v":1710,"vw":21.041445},{"c":21.03,"h":21.03,"l":20.9524,"n":8,"o":20.99,"t":"2026-10-15T14:30:00Z","v":790,"vw":20.982706},{"c":20.93,"h":20.98,"l":20.93,"n":17,"o":20.98,"t":"2026-10-15T15:00:00Z","v":1049,"vw":20.95144},{"c":20.87,"h":21.01,"l":20.87,"n":12,"o":20.89,"t":"2026-10-15T15:45:00Z","v":2680,"vw":20.918963},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-15T16:30:00Z","v":147,"vw":20.87},{"c":20.87,"h":20.87,"l":20.87,"n":5,"o":20.87,"t":"2026-10-15T16:45:00Z","v":441,"vw":20.87},{"c":20.8301,"h":20.84,"l":20.83,"n":6,"o":20.84,"t":"2026-10-15T17:00:00Z","v":790,"vw":20.831326},{"c":20.9407,"h":20.9407,"l":20.94,"n":5,"o":20.94,"t":"2026-10-15T17:15:00Z","v":411,"vw":20.940517},{"c":20.8201,"h":20.8201,"l":20.8201,"n":2,"o":20.8201,"t":"2026-10-15T17:30:00Z","v":242,"vw":20.8201},{"c":20.83,"h":20.885,"l":20.83,"n":7,"o":20.885,"t":"2026-10-15T17:45:00Z","v":465,"vw":20.872696},{"c":20.855,"h":20.855,"l":20.855,"n":1,"o":20.855,"t":"2026-10-15T18:30:00Z","v":250,"vw":20.855},{"c":20.87,"h":20.87,"l":20.85,"n":2,"o":20.85,"t":"2026-10-15T18:45:00Z","v":600,"vw":20.853333},{"c":20.835,"h":20.88,"l":20.77,"n":22,"o":20.88,"t":"2026-10-15T19:30:00Z","v":1574,"vw":20.839095},{"c":20.92,"h":20.93,"l":20.85,"n":32,"o":20.85,"t":"2026-10-15T19:45:00Z","v":5908,"vw":20.923728},{"c":21.22,"h":21.22,"l":20.96,"n":11,"o":20.96,"t":"2026-10-16T13:30:00Z","v":2296,"vw":21.005851},{"c":21.055,"h":21.055,"l":21.055,"n":3,"o":21.055,"t":"2026-10-16T13:45:00Z","v":280,"vw":21.055},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-16T14:00:00Z","v":100,"vw":20.94},{"c":20.948,"h":20.948,"l":20.89,"n":3,"o":20.89,"t":"2026-10-16T16:15:00Z","v":1369,"vw":20.926146},{"c":20.75,"h":20.7836,"l":20.75,"n":22,"o":20.75,"t":"2026-10-16T19:30:00Z","v":2158,"vw":20.760098},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-16T20:00:00Z","v":815,"vw":20.75},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-19T11:45:00Z","v":100,"vw":20.77},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-19T14:30:00Z","v":102,"vw":20.79},{"c":20.765,"h":20.765,"l":20.765,"n":3,"o":20.765,"t":"2026-10-19T15:30:00Z","v":124,"vw":20.765},{"c":20.54,"h":20.548,"l":20.54,"n":8,"o":20.548,"t":"2026-10-19T17:00:00Z","v":1038,"vw":20.542017},{"c":20.52,"h":20.52,"l":20.47,"n":7,"o":20.48,"t":"2026-10-19T17:15:00Z","v":914,"vw":20.491084},{"c":20.515,"h":20.515,"l":20.44,"n":29,"o":20.45,"t":"2026-10-19T17:30:00Z","v":3239,"vw":20.450248},{"c":20.43,"h":20.4398,"l":20.43,"n":6,"o":20.4398,"t":"2026-10-19T18:15:00Z","v":869,"vw":20.431185},{"c":20.424,"h":20.424,"l":20.424,"n":1,"o":20.424,"t":"2026-10-19T18:30:00Z","v":100,"vw":20.424},{"c":20.43,"h":20.43,"l":20.43,"n":14,"o":20.43,"t":"2026-10-19T18:45:00Z","v":2552,"vw":20.43},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-19T19:15:00Z","v":100,"vw":20.55},{"c":20.548,"h":20.5664,"l":20.54,"n":4,"o":20.54,"t":"2026-10-19T19:45:00Z","v":774,"vw":20.549402},{"c":20.52,"h":20.63,"l":20.52,"n":24,"o":20.5801,"t":"2026-10-20T14:45:00Z","v":2101,"vw":20.565626},{"c":20.575,"h":20.575,"l":20.575,"n":3,"o":20.575,"t":"2026-10-20T16:15:00Z","v":407,"vw":20.575},{"c":20.54,"h":20.54,"l":20.54,"n":3,"o":20.54,"t":"2026-10-20T16:30:00Z","v":452,"vw":20.54},{"c":20.5201,"h":20.5201,"l":20.5201,"n":2,"o":20.5201,"t":"2026-10-20T16:45:00Z","v":727,"vw":20.5201},{"c":20.5924,"h":20.5924,"l":20.5924,"n":1,"o":20.5924,"t":"2026-10-20T17:30:00Z","v":715,"vw":20.5924},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-20T19:00:00Z","v":100,"vw":20.55},{"c":20.7099,"h":20.7099,"l":20.64,"n":2,"o":20.64,"t":"2026-10-20T19:45:00Z","v":1900,"vw":20.698863},{"c":20.74,"h":20.74,"l":20.74,"n":2,"o":20.74,"t":"2026-10-21T13:30:00Z","v":287,"vw":20.74},{"c":20.805,"h":20.805,"l":20.805,"n":1,"o":20.805,"t":"2026-10-21T14:00:00Z","v":110,"vw":20.805},{"c":20.806,"h":20.806,"l":20.806,"n":1,"o":20.806,"t":"2026-10-21T14:15:00Z","v":100,"vw":20.806},{"c":20.83,"h":20.83,"l":20.82,"n":14,"o":20.83,"t":"2026-10-21T14:30:00Z","v":1262,"vw":20.829065},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-21T14:45:00Z","v":300,"vw":20.87},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-21T15:15:00Z","v":388,"vw":20.75},{"c":20.785,"h":20.785,"l":20.785,"n":1,"o":20.785,"t":"2026-10-21T15:30:00Z","v":100,"vw":20.785},{"c":20.8599,"h":20.8599,"l":20.8599,"n":1,"o":20.8599,"t":"2026-10-21T16:00:00Z","v":100,"vw":20.8599},{"c":20.8,"h":20.8,"l":20.72,"n":2,"o":20.72,"t":"2026-10-21T16:30:00Z","v":10575,"vw":20.799243},{"c":20.86,"h":20.9,"l":20.86,"n":5,"o":20.9,"t":"2026-10-21T18:45:00Z","v":1190,"vw":20.863866},{"c":20.89,"h":20.89,"l":20.81,"n":4,"o":20.81,"t":"2026-10-21T19:30:00Z","v":357,"vw":20.833529},{"c":20.72,"h":20.72,"l":20.72,"n":4,"o":20.72,"t":"2026-10-22T13:30:00Z","v":329,"vw":20.72},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-22T16:00:00Z","v":300,"vw":20.64},{"c":20.675,"h":20.675,"l":20.675,"n":1,"o":20.675,"t":"2026-10-22T16:15:00Z","v":500,"vw":20.675},{"c":20.68,"h":20.68,"l":20.6415,"n":4,"o":20.6415,"t":"2026-10-22T17:15:00Z","v":436,"vw":20.652824},{"c":20.67,"h":20.67,"l":20.6201,"n":2,"o":20.6201,"t":"2026-10-22T17:30:00Z","v":697,"vw":20.636065},{"c":20.67,"h":20.67,"l":20.63,"n":5,"o":20.67,"t":"2026-10-22T17:45:00Z","v":749,"vw":20.664245},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-22T18:00:00Z","v":200,"vw":20.7},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-22T18:15:00Z","v":2422,"vw":20.65},{"c":20.54,"h":20.605,"l":20.54,"n":7,"o":20.605,"t":"2026-10-22T19:45:00Z","v":786,"vw":20.578812}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":29.624224799541985,"iv":1.0706080081023799,"gamma":0.03751983634609209,"theta":-0.025343057153508427,"vega":0.01354956518802573,"rho":0.0020788598263113637,"breakevenPct":45.694623945647876},{"delta":0.2,"premium":0.425,"strike":25.20493900179897,"iv":0.7285327992736133,"gamma":0.0675229102687892,"theta":-0.020722227638494833,"vega":0.016235278280555213,"rho":0.0028642061415684395,"breakevenPct":24.26757593673136},{"delta":0.25,"premium":0.425,"strike":23.16033084358099,"iv":0.5291805861213214,"gamma":0.10392278883060366,"theta":-0.017398968621298486,"vega":0.018455838486888598,"rho":0.003641977827763827,"breakevenPct":14.354228131089714},{"delta":0.3,"premium":0.443582435212601,"strike":22.25670259149596,"iv":0.43091498296244013,"gamma":0.1405512256783025,"theta":-0.015614618527122415,"vega":0.020148541583621615,"rho":0.004404623643356719,"breakevenPct":10.063055286395798},{"delta":0.35,"premium":0.4934195418385685,"strike":21.751888332351037,"iv":0.3847032192326943,"gamma":0.1654636490114655,"theta":-0.01483051259816975,"vega":0.021240233283488362,"rho":0.005163304948387694,"breakevenPct":7.857084064764772},{"delta":0.4,"premium":0.5563165103669775,"strike":21.392477083617273,"iv":0.35841104942739105,"gamma":0.18522289900598488,"theta":-0.014433518048375414,"vega":0.022081421962509222,"rho":0.005920853964660579,"breakevenPct":6.4194251288945745},{"delta":0.45,"premium":0.6192134788953864,"strike":21.033065834883505,"iv":0.33211887962208786,"gamma":0.20498214900050424,"theta":-0.01403652349858108,"vega":0.022922610641530082,"rho":0.006678402980933463,"breakevenPct":4.981766193024379},{"delta":0.5,"premium":0.6710361356932153,"strike":20.83259587020649,"iv":0.30977890855457224,"gamma":0.2177147492625369,"theta":-0.013079277286135694,"vega":0.022397345132743364,"rho":0.007444814609449909,"breakevenPct":4.261044984192352},{"delta":0.55,"premium":0.7217367256637168,"strike":20.648230088495573,"iv":0.2878393805309734,"gamma":0.2297353982300885,"theta":-0.012065265486725664,"vega":0.02173362831858407,"rho":0.008212124211894118,"breakevenPct":3.6129650428575832},{"delta":0.6,"premium":0.7724373156342182,"strike":20.46386430678466,"iv":0.26589985250737463,"gamma":0.24175604719764013,"theta":-0.011051253687315635,"vega":0.02106991150442478,"rho":0.008979433814338324,"breakevenPct":2.9648851015228166},{"delta":0.65,"premium":0.8231379056047198,"strike":20.279498525073745,"iv":0.2439603244837758,"gamma":0.2537766961651918,"theta":-0.010037241887905606,"vega":0.020406194690265486,"rho":0.009746743416782534,"breakevenPct":2.316805160188048},{"delta":0.7,"premium":0.8738384955752212,"strike":20.095132743362832,"iv":0.22202079646017703,"gamma":0.2657973451327434,"theta":-0.009023230088495577,"vega":0.019742477876106196,"rho":0.01051405301922674,"breakevenPct":1.6687252188532806},{"delta":0.75,"premium":1.143951612903226,"strike":19.739784946236558,"iv":0.23279225806451612,"gamma":0.24601752688172046,"theta":-0.008408924731182797,"vega":0.018085913978494624,"rho":0.011140901298508272,"breakevenPct":1.2554621578865397},{"delta":0.8,"premium":1.6479838709677423,"strike":19.20215053763441,"iv":0.27843741935483873,"gamma":0.1923347311827957,"theta":-0.008220752688172043,"vega":0.015370860215053763,"rho":0.011618001555575047,"breakevenPct":1.0925410602873658},{"delta":0.85,"premium":2.152016129032258,"strike":18.664516129032258,"iv":0.32408258064516127,"gamma":0.13865193548387106,"theta":-0.00803258064516129,"vega":0.012655806451612905,"rho":0.01209510181264182,"breakevenPct":0.9296199626881922},{"delta":0.9,"premium":2.6560483870967744,"strike":18.12688172043011,"iv":0.36972774193548386,"gamma":0.08496913978494627,"theta":-0.007844408602150537,"vega":0.009940752688172044,"rho":0.012572202069708596,"breakevenPct":0.7666988650890183}],"put":[{"delta":0.1,"premium":0.425,"strike":13.787436834264701,"iv":1.314760649615171,"gamma":0.02306916944620131,"theta":-0.022770129690934914,"vega":0.010195564397350526,"rho":-0.0020077185296831935,"breakevenPct":35.211799221012086},{"delta":0.15,"premium":0.425,"strike":16.613102045288596,"iv":0.8481814207594249,"gamma":0.04782324806060797,"theta":-0.01927752287276609,"vega":0.013534285612713715,"rho":-0.0028590615138099737,"breakevenPct":21.51147140680834},{"delta":0.2,"premium":0.42878168741617767,"strike":18.151267496647108,"iv":0.6124504811960423,"gamma":0.07952931713785663,"theta":-0.016512375592880792,"vega":0.016232672638885403,"rho":-0.003722057047817462,"breakevenPct":14.07196283488359},{"delta":0.25,"premium":0.4509371476558967,"strike":19.03748590623587,"iv":0.48705898601893965,"gamma":0.11296367322778271,"theta":-0.0147754564244372,"vega":0.01844029365169742,"rho":-0.004600566295619462,"breakevenPct":9.882526091986488},{"delta":0.3,"premium":0.4638187602598064,"strike":19.552750410392257,"iv":0.40720942176897196,"gamma":0.15270474751697827,"theta":-0.013075533285016858,"vega":0.020024718891688095,"rho":-0.005463320421673474,"breakevenPct":7.446706634088825},{"delta":0.35,"premium":0.48572423398328696,"strike":20.030640668523677,"iv":0.33618412256267405,"gamma":0.18884233983286908,"theta":-0.011544846796657382,"vega":0.021445961002785514,"rho":-0.006330837844786893,"breakevenPct":5.23584987713632},{"delta":0.4,"premium":0.5669684308263696,"strike":20.2627669452182,"iv":0.32318505106778084,"gamma":0.20128430826369548,"theta":-0.01112701949860724,"vega":0.0217941504178273,"rho":-0.007229677554624295,"breakevenPct":4.504293305186823},{"delta":0.45,"premium":0.6482126276694523,"strike":20.494893221912722,"iv":0.3101859795728876,"gamma":0.21372627669452182,"theta":-0.010709192200557101,"vega":0.02214233983286908,"rho":-0.008128517264461694,"breakevenPct":3.7727367332373274},{"delta":0.5,"premium":0.7294568245125349,"strike":20.72701949860724,"iv":0.2971869080779944,"gamma":0.2261682451253482,"theta":-0.010291364902506962,"vega":0.022490529247910864,"rho":-0.009027356974299095,"breakevenPct":3.0411801612878313},{"delta":0.55,"premium":0.8107010213556176,"strike":20.959145775301764,"iv":0.28418783658310115,"gamma":0.23861021355617457,"theta":-0.009873537604456823,"vega":0.022838718662952645,"rho":-0.009926196684136496,"breakevenPct":2.309623589338335},{"delta":0.6,"premium":0.9281650641025642,"strike":21.165064102564102,"iv":0.27508285256410253,"gamma":0.2332400641025641,"theta":-0.008941666666666665,"vega":0.021744551282051282,"rho":-0.010834599496664295,"breakevenPct":1.8807501723093618},{"delta":0.65,"premium":1.0533653846153848,"strike":21.365384615384617,"iv":0.2668096153846154,"gamma":0.2240653846153846,"theta":-0.007899999999999999,"vega":0.02034230769230769,"rho":-0.011745044913650238,"breakevenPct":1.5165275262342854},{"delta":0.7,"premium":1.1785657051282052,"strike":21.565705128205128,"iv":0.2585363782051282,"gamma":0.21489070512820513,"theta":-0.006858333333333334,"vega":0.018940064102564103,"rho":-0.01265549033063618,"breakevenPct":1.1523048801592097},{"delta":0.75,"premium":1.3037660256410257,"strike":21.766025641025642,"iv":0.250263141025641,"gamma":0.20571602564102565,"theta":-0.005816666666666666,"vega":0.017537820512820514,"rho":-0.013565935747622123,"breakevenPct":0.7880822340841334},{"delta":0.8,"premium":1.4289663461538464,"strike":21.966346153846153,"iv":0.24198990384615385,"gamma":0.19654134615384616,"theta":-0.004774999999999999,"vega":0.016135576923076923,"rho":-0.014476381164608067,"breakevenPct":0.423859588009057},{"delta":0.85,"premium":2.4063218390804595,"strike":22.95632183908046,"iv":0.33910114942528735,"gamma":0.11916367816091956,"theta":-0.005747586206896551,"vega":0.013509195402298852,"rho":-0.01599678108716448,"breakevenPct":0.36267018346844454},{"delta":0.9,"premium":4.064705882352943,"strike":24.647058823529413,"iv":0.4572294117647059,"gamma":0.06603529411764703,"theta":-0.005535294117647057,"vega":0.010123529411764703,"rho":-0.018082170159839442,"breakevenPct":0.2058059172623669}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":29.624224799541985,"iv":1.0706080081023799,"gamma":0.03751983634609209,"theta":-0.025343057153508427,"vega":0.01354956518802573,"rho":0.0020788598263113637,"breakevenPct":45.694623945647876},{"delta":0.2,"premium":0.425,"strike":25.20493900179897,"iv":0.7285327992736133,"gamma":0.0675229102687892,"theta":-0.020722227638494833,"vega":0.016235278280555213,"rho":0.0028642061415684395,"breakevenPct":24.26757593673136},{"delta":0.25,"premium":0.425,"strike":23.16033084358099,"iv":0.5291805861213214,"gamma":0.10392278883060366,"theta":-0.017398968621298486,"vega":0.018455838486888598,"rho":0.003641977827763827,"breakevenPct":14.354228131089714},{"delta":0.3,"premium":0.443582435212601,"strike":22.25670259149596,"iv":0.43091498296244013,"gamma":0.1405512256783025,"theta":-0.015614618527122415,"vega":0.020148541583621615,"rho":0.004404623643356719,"breakevenPct":10.063055286395798},{"delta":0.35,"premium":0.4934195418385685,"strike":21.751888332351037,"iv":0.3847032192326943,"gamma":0.1654636490114655,"theta":-0.01483051259816975,"vega":0.021240233283488362,"rho":0.005163304948387694,"breakevenPct":7.857084064764772},{"delta":0.4,"premium":0.5563165103669775,"strike":21.392477083617273,"iv":0.35841104942739105,"gamma":0.18522289900598488,"theta":-0.014433518048375414,"vega":0.022081421962509222,"rho":0.005920853964660579,"breakevenPct":6.4194251288945745},{"delta":0.45,"premium":0.6192134788953864,"strike":21.033065834883505,"iv":0.33211887962208786,"gamma":0.20498214900050424,"theta":-0.01403652349858108,"vega":0.022922610641530082,"rho":0.006678402980933463,"breakevenPct":4.981766193024379},{"delta":0.5,"premium":0.6710361356932153,"strike":20.83259587020649,"iv":0.30977890855457224,"gamma":0.2177147492625369,"theta":-0.013079277286135694,"vega":0.022397345132743364,"rho":0.007444814609449909,"breakevenPct":4.261044984192352},{"delta":0.55,"premium":0.7217367256637168,"strike":20.648230088495573,"iv":0.2878393805309734,"gamma":0.2297353982300885,"theta":-0.012065265486725664,"vega":0.02173362831858407,"rho":0.008212124211894118,"breakevenPct":3.6129650428575832},{"delta":0.6,"premium":0.7724373156342182,"strike":20.46386430678466,"iv":0.26589985250737463,"gamma":0.24175604719764013,"theta":-0.011051253687315635,"vega":0.02106991150442478,"rho":0.008979433814338324,"breakevenPct":2.9648851015228166},{"delta":0.65,"premium":0.8231379056047198,"strike":20.279498525073745,"iv":0.2439603244837758,"gamma":0.2537766961651918,"theta":-0.010037241887905606,"vega":0.020406194690265486,"rho":0.009746743416782534,"breakevenPct":2.316805160188048},{"delta":0.7,"premium":0.8738384955752212,"strike":20.095132743362832,"iv":0.22202079646017703,"gamma":0.2657973451327434,"theta":-0.009023230088495577,"vega":0.019742477876106196,"rho":0.01051405301922674,"breakevenPct":1.6687252188532806},{"delta":0.75,"premium":1.143951612903226,"strike":19.739784946236558,"iv":0.23279225806451612,"gamma":0.24601752688172046,"theta":-0.008408924731182797,"vega":0.018085913978494624,"rho":0.011140901298508272,"breakevenPct":1.2554621578865397},{"delta":0.8,"premium":1.6479838709677423,"strike":19.20215053763441,"iv":0.27843741935483873,"gamma":0.1923347311827957,"theta":-0.008220752688172043,"vega":0.015370860215053763,"rho":0.011618001555575047,"breakevenPct":1.0925410602873658},{"delta":0.85,"premium":2.152016129032258,"strike":18.664516129032258,"iv":0.32408258064516127,"gamma":0.13865193548387106,"theta":-0.00803258064516129,"vega":0.012655806451612905,"rho":0.01209510181264182,"breakevenPct":0.9296199626881922},{"delta":0.9,"premium":2.6560483870967744,"strike":18.12688172043011,"iv":0.36972774193548386,"gamma":0.08496913978494627,"theta":-0.007844408602150537,"vega":0.009940752688172044,"rho":0.012572202069708596,"breakevenPct":0.7666988650890183}],"put":[{"delta":0.1,"premium":0.425,"strike":13.787436834264701,"iv":1.314760649615171,"gamma":0.02306916944620131,"theta":-0.022770129690934914,"vega":0.010195564397350526,"rho":-0.0020077185296831935,"breakevenPct":35.211799221012086},{"delta":0.15,"premium":0.425,"strike":16.613102045288596,"iv":0.8481814207594249,"gamma":0.04782324806060797,"theta":-0.01927752287276609,"vega":0.013534285612713715,"rho":-0.0028590615138099737,"breakevenPct":21.51147140680834},{"delta":0.2,"premium":0.42878168741617767,"strike":18.151267496647108,"iv":0.6124504811960423,"gamma":0.07952931713785663,"theta":-0.016512375592880792,"vega":0.016232672638885403,"rho":-0.003722057047817462,"breakevenPct":14.07196283488359},{"delta":0.25,"premium":0.4509371476558967,"strike":19.03748590623587,"iv":0.48705898601893965,"gamma":0.11296367322778271,"theta":-0.0147754564244372,"vega":0.01844029365169742,"rho":-0.004600566295619462,"breakevenPct":9.882526091986488},{"delta":0.3,"premium":0.4638187602598064,"strike":19.552750410392257,"iv":0.40720942176897196,"gamma":0.15270474751697827,"theta":-0.013075533285016858,"vega":0.020024718891688095,"rho":-0.005463320421673474,"breakevenPct":7.446706634088825},{"delta":0.35,"premium":0.48572423398328696,"strike":20.030640668523677,"iv":0.33618412256267405,"gamma":0.18884233983286908,"theta":-0.011544846796657382,"vega":0.021445961002785514,"rho":-0.006330837844786893,"breakevenPct":5.23584987713632},{"delta":0.4,"premium":0.5669684308263696,"strike":20.2627669452182,"iv":0.32318505106778084,"gamma":0.20128430826369548,"theta":-0.01112701949860724,"vega":0.0217941504178273,"rho":-0.007229677554624295,"breakevenPct":4.504293305186823},{"delta":0.45,"premium":0.6482126276694523,"strike":20.494893221912722,"iv":0.3101859795728876,"gamma":0.21372627669452182,"theta":-0.010709192200557101,"vega":0.02214233983286908,"rho":-0.008128517264461694,"breakevenPct":3.7727367332373274},{"delta":0.5,"premium":0.7294568245125349,"strike":20.72701949860724,"iv":0.2971869080779944,"gamma":0.2261682451253482,"theta":-0.010291364902506962,"vega":0.022490529247910864,"rho":-0.009027356974299095,"breakevenPct":3.0411801612878313},{"delta":0.55,"premium":0.8107010213556176,"strike":20.959145775301764,"iv":0.28418783658310115,"gamma":0.23861021355617457,"theta":-0.009873537604456823,"vega":0.022838718662952645,"rho":-0.009926196684136496,"breakevenPct":2.309623589338335},{"delta":0.6,"premium":0.9281650641025642,"strike":21.165064102564102,"iv":0.27508285256410253,"gamma":0.2332400641025641,"theta":-0.008941666666666665,"vega":0.021744551282051282,"rho":-0.010834599496664295,"breakevenPct":1.8807501723093618},{"delta":0.65,"premium":1.0533653846153848,"strike":21.365384615384617,"iv":0.2668096153846154,"gamma":0.2240653846153846,"theta":-0.007899999999999999,"vega":0.02034230769230769,"rho":-0.011745044913650238,"breakevenPct":1.5165275262342854},{"delta":0.7,"premium":1.1785657051282052,"strike":21.565705128205128,"iv":0.2585363782051282,"gamma":0.21489070512820513,"theta":-0.006858333333333334,"vega":0.018940064102564103,"rho":-0.01265549033063618,"breakevenPct":1.1523048801592097},{"delta":0.75,"premium":1.3037660256410257,"strike":21.766025641025642,"iv":0.250263141025641,"gamma":0.20571602564102565,"theta":-0.005816666666666666,"vega":0.017537820512820514,"rho":-0.013565935747622123,"breakevenPct":0.7880822340841334},{"delta":0.8,"premium":1.4289663461538464,"strike":21.966346153846153,"iv":0.24198990384615385,"gamma":0.19654134615384616,"theta":-0.004774999999999999,"vega":0.016135576923076923,"rho":-0.014476381164608067,"breakevenPct":0.423859588009057},{"delta":0.85,"premium":2.4063218390804595,"strike":22.95632183908046,"iv":0.33910114942528735,"gamma":0.11916367816091956,"theta":-0.005747586206896551,"vega":0.013509195402298852,"rho":-0.01599678108716448,"breakevenPct":0.36267018346844454},{"delta":0.9,"premium":4.064705882352943,"strike":24.647058823529413,"iv":0.4572294117647059,"gamma":0.06603529411764703,"theta":-0.005535294117647057,"vega":0.010123529411764703,"rho":-0.018082170159839442,"breakevenPct":0.2058059172623669}]}},"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"}}