{"symbol":"TILL","url":"https://intraalpha.com/companies/TILL","capturedAt":"2026-10-22T21:52:32.490Z","state":"ready","quote":{"symbol":"TILL","last_price":19.62,"prev_close":19.78,"regular_close":19.62,"change":-0.16,"change_pct":-0.8089,"regular_change":-0.16,"regular_change_pct":-0.8089,"extended_change":0,"extended_change_pct":0,"bid":18.98,"ask":21.5,"bid_size":100,"ask_size":400,"volume":17294,"vwap":19.673341,"open":19.75,"high":19.75,"low":19.62,"close":19.62,"trade_count":176,"last_trade_at":"2026-10-22T20:10:00.002494336Z","last_quote_at":"2026-10-22T20:12:35.498275723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","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":48400000,"net_expense_ratio":0.0089,"portfolio_turnover":0,"dividend_yield":0.0415,"inception_date":"2022-05-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:31.939813+00:00"},"optionObservedAt":"2026-10-22T19:55:05.400Z","bars":[{"c":20.29,"h":20.33,"l":20.29,"n":2,"o":20.33,"t":"2026-10-15T13:30:00Z","v":781,"vw":20.29799},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-15T14:05:00Z","v":100,"vw":20.33},{"c":20.345,"h":20.345,"l":20.345,"n":2,"o":20.345,"t":"2026-10-15T14:45:00Z","v":135,"vw":20.345},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-15T14:55:00Z","v":100,"vw":20.34},{"c":20.2901,"h":20.2901,"l":20.2901,"n":1,"o":20.2901,"t":"2026-10-15T15:00:00Z","v":200,"vw":20.2901},{"c":20.33,"h":20.33,"l":20.33,"n":3,"o":20.33,"t":"2026-10-15T15:10:00Z","v":232,"vw":20.33},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-15T15:20:00Z","v":250,"vw":20.35},{"c":20.3558,"h":20.3558,"l":20.3558,"n":1,"o":20.3558,"t":"2026-10-15T15:25:00Z","v":200,"vw":20.3558},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-15T15:40:00Z","v":100,"vw":20.36},{"c":20.3301,"h":20.3301,"l":20.3301,"n":2,"o":20.3301,"t":"2026-10-15T16:00:00Z","v":164,"vw":20.3301},{"c":20.38,"h":20.38,"l":20.38,"n":3,"o":20.38,"t":"2026-10-15T16:05:00Z","v":753,"vw":20.38},{"c":20.38,"h":20.38,"l":20.32,"n":2,"o":20.32,"t":"2026-10-15T16:10:00Z","v":218,"vw":20.352477},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-10-15T16:20:00Z","v":4573,"vw":20.33},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-15T16:35:00Z","v":281,"vw":20.32},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-15T16:55:00Z","v":205,"vw":20.29},{"c":20.27,"h":20.29,"l":20.27,"n":2,"o":20.29,"t":"2026-10-15T17:00:00Z","v":2700,"vw":20.289259},{"c":20.28,"h":20.28,"l":20.275,"n":3,"o":20.275,"t":"2026-10-15T17:05:00Z","v":500,"vw":20.278},{"c":20.251,"h":20.251,"l":20.251,"n":3,"o":20.251,"t":"2026-10-15T18:05:00Z","v":650,"vw":20.251},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-15T18:40:00Z","v":1130,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-15T18:45:00Z","v":100,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-15T18:50:00Z","v":100,"vw":20.25},{"c":20.255,"h":20.255,"l":20.255,"n":1,"o":20.255,"t":"2026-10-15T19:10:00Z","v":125,"vw":20.255},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-15T19:15:00Z","v":182,"vw":20.24},{"c":20.24,"h":20.2425,"l":20.24,"n":6,"o":20.24,"t":"2026-10-15T19:40:00Z","v":705,"vw":20.240372},{"c":20.22,"h":20.2392,"l":20.22,"n":4,"o":20.2392,"t":"2026-10-15T19:50:00Z","v":1102,"vw":20.237455},{"c":20.235,"h":20.24,"l":20.235,"n":9,"o":20.2388,"t":"2026-10-15T19:55:00Z","v":715,"vw":20.236971},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-16T13:30:00Z","v":210,"vw":20.1},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-16T13:35:00Z","v":353,"vw":20.06},{"c":20.055,"h":20.055,"l":20.05,"n":3,"o":20.05,"t":"2026-10-16T13:40:00Z","v":605,"vw":20.054167},{"c":20.0497,"h":20.0497,"l":20.01,"n":2,"o":20.01,"t":"2026-10-16T14:00:00Z","v":695,"vw":20.038561},{"c":20.0267,"h":20.0267,"l":20.0267,"n":1,"o":20.0267,"t":"2026-10-16T14:25:00Z","v":100,"vw":20.0267},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T14:30:00Z","v":120,"vw":20},{"c":19.9901,"h":19.9901,"l":19.99,"n":4,"o":19.99,"t":"2026-10-16T14:45:00Z","v":3193,"vw":19.990053},{"c":19.991,"h":19.991,"l":19.991,"n":2,"o":19.991,"t":"2026-10-16T14:50:00Z","v":3810,"vw":19.991},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-16T15:10:00Z","v":333,"vw":20.005},{"c":19.99,"h":19.991,"l":19.99,"n":4,"o":19.991,"t":"2026-10-16T15:20:00Z","v":1238,"vw":19.990877},{"c":20,"h":20,"l":19.99,"n":8,"o":19.99,"t":"2026-10-16T15:30:00Z","v":718,"vw":19.994642},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-16T15:35:00Z","v":199,"vw":20},{"c":20.01,"h":20.01,"l":20,"n":9,"o":20,"t":"2026-10-16T15:45:00Z","v":900,"vw":20.008889},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-16T15:50:00Z","v":114,"vw":20.01},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-16T16:15:00Z","v":200,"vw":20.05},{"c":20.082,"h":20.082,"l":20.081,"n":3,"o":20.081,"t":"2026-10-16T17:00:00Z","v":2321,"vw":20.08113},{"c":20.095,"h":20.095,"l":20.095,"n":2,"o":20.095,"t":"2026-10-16T17:05:00Z","v":362,"vw":20.095},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-16T17:10:00Z","v":180,"vw":20.08},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-16T17:20:00Z","v":136,"vw":20.08},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-16T17:25:00Z","v":138,"vw":20.08},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-16T17:35:00Z","v":139,"vw":20.08},{"c":20.08,"h":20.09,"l":20.08,"n":3,"o":20.09,"t":"2026-10-16T17:40:00Z","v":235,"vw":20.085},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-16T17:45:00Z","v":135,"vw":20.08},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T17:50:00Z","v":110,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T17:55:00Z","v":136,"vw":20.09},{"c":20.08,"h":20.08,"l":20.08,"n":2,"o":20.08,"t":"2026-10-16T18:00:00Z","v":137,"vw":20.08},{"c":20.1,"h":20.11,"l":20.09,"n":5,"o":20.09,"t":"2026-10-16T18:10:00Z","v":436,"vw":20.1025},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-16T18:15:00Z","v":286,"vw":20.1},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-16T18:25:00Z","v":1056,"vw":20.1},{"c":20.1092,"h":20.1092,"l":20.1092,"n":1,"o":20.1092,"t":"2026-10-16T18:35:00Z","v":500,"vw":20.1092},{"c":20.09,"h":20.092,"l":20.09,"n":10,"o":20.09,"t":"2026-10-16T18:45:00Z","v":1288,"vw":20.09083},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T18:50:00Z","v":137,"vw":20.09},{"c":20.1099,"h":20.1099,"l":20.09,"n":4,"o":20.09,"t":"2026-10-16T19:00:00Z","v":297,"vw":20.101876},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T19:05:00Z","v":135,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T19:15:00Z","v":136,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T19:20:00Z","v":135,"vw":20.09},{"c":20.11,"h":20.11,"l":20.1,"n":10,"o":20.1,"t":"2026-10-16T19:25:00Z","v":526,"vw":20.103333},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T19:35:00Z","v":135,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":4,"o":20.09,"t":"2026-10-16T19:40:00Z","v":262,"vw":20.09},{"c":20.09,"h":20.09,"l":20.09,"n":6,"o":20.09,"t":"2026-10-16T19:45:00Z","v":387,"vw":20.09},{"c":20.08,"h":20.09,"l":20.08,"n":8,"o":20.08,"t":"2026-10-16T19:50:00Z","v":803,"vw":20.08684},{"c":20.09,"h":20.09,"l":20.09,"n":18,"o":20.09,"t":"2026-10-16T19:55:00Z","v":1320,"vw":20.09},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-16T20:00:00Z","v":110,"vw":20.15},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-19T13:25:00Z","v":203,"vw":20},{"c":20,"h":20.04,"l":19.98,"n":12,"o":19.98,"t":"2026-10-19T13:30:00Z","v":2717,"vw":19.991407},{"c":19.999,"h":19.999,"l":19.999,"n":1,"o":19.999,"t":"2026-10-19T13:35:00Z","v":346,"vw":19.999},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-19T13:40:00Z","v":200,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-19T13:50:00Z","v":300,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-19T14:15:00Z","v":2500,"vw":19.99},{"c":19.945,"h":19.945,"l":19.945,"n":5,"o":19.945,"t":"2026-10-19T14:20:00Z","v":633,"vw":19.945},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-19T14:30:00Z","v":249,"vw":19.99},{"c":20.0099,"h":20.0099,"l":20.0099,"n":1,"o":20.0099,"t":"2026-10-19T14:45:00Z","v":200,"vw":20.0099},{"c":20,"h":20.0099,"l":20,"n":3,"o":20.0099,"t":"2026-10-19T14:50:00Z","v":450,"vw":20.0077},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-19T15:25:00Z","v":3055,"vw":19.99},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-19T15:30:00Z","v":143,"vw":19.98},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-19T15:35:00Z","v":300,"vw":19.99},{"c":20.01,"h":20.01,"l":20.01,"n":1,"o":20.01,"t":"2026-10-19T16:15:00Z","v":100,"vw":20.01},{"c":20.01,"h":20.01,"l":20.01,"n":3,"o":20.01,"t":"2026-10-19T16:20:00Z","v":300,"vw":20.01},{"c":20,"h":20,"l":19.9964,"n":4,"o":19.9995,"t":"2026-10-19T19:10:00Z","v":2500,"vw":19.996936},{"c":19.99,"h":19.99,"l":19.99,"n":5,"o":19.99,"t":"2026-10-19T19:15:00Z","v":697,"vw":19.99},{"c":19.995,"h":19.995,"l":19.995,"n":2,"o":19.995,"t":"2026-10-19T19:50:00Z","v":103,"vw":19.995},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-10-19T19:55:00Z","v":393,"vw":19.99},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-19T20:00:00Z","v":353,"vw":19.98},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T11:00:00Z","v":500,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T11:40:00Z","v":150,"vw":20},{"c":20.02,"h":20.02,"l":20,"n":6,"o":20,"t":"2026-10-20T13:30:00Z","v":2001,"vw":20.006},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T13:50:00Z","v":100,"vw":20},{"c":19.9916,"h":19.9916,"l":19.9916,"n":1,"o":19.9916,"t":"2026-10-20T14:05:00Z","v":500,"vw":19.9916},{"c":19.99,"h":19.99,"l":19.99,"n":5,"o":19.99,"t":"2026-10-20T14:10:00Z","v":335,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-20T14:15:00Z","v":100,"vw":19.99},{"c":19.96,"h":19.96,"l":19.9309,"n":5,"o":19.9309,"t":"2026-10-20T14:25:00Z","v":801,"vw":19.941813},{"c":19.95,"h":19.96,"l":19.95,"n":2,"o":19.96,"t":"2026-10-20T14:30:00Z","v":400,"vw":19.955},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-20T14:35:00Z","v":247,"vw":19.95},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-20T14:40:00Z","v":223,"vw":19.93},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-20T14:45:00Z","v":500,"vw":19.93},{"c":19.931,"h":19.955,"l":19.931,"n":6,"o":19.9507,"t":"2026-10-20T14:50:00Z","v":2945,"vw":19.944292},{"c":19.955,"h":19.955,"l":19.935,"n":2,"o":19.935,"t":"2026-10-20T14:55:00Z","v":1000,"vw":19.953},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-20T15:15:00Z","v":200,"vw":19.945},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-20T15:55:00Z","v":200,"vw":19.92},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-20T16:20:00Z","v":100,"vw":19.94},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-10-20T16:25:00Z","v":100,"vw":19.94},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-20T18:20:00Z","v":100,"vw":19.915},{"c":19.915,"h":19.915,"l":19.915,"n":1,"o":19.915,"t":"2026-10-20T18:25:00Z","v":100,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-20T18:50:00Z","v":400,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":8,"o":19.91,"t":"2026-10-20T19:00:00Z","v":10202,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-10-20T19:10:00Z","v":113,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":5,"o":19.91,"t":"2026-10-20T19:40:00Z","v":500,"vw":19.91},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-20T19:45:00Z","v":124,"vw":19.9},{"c":19.91,"h":19.91,"l":19.905,"n":2,"o":19.905,"t":"2026-10-20T19:55:00Z","v":263,"vw":19.906901},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-20T20:00:00Z","v":102,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-20T22:00:00Z","v":275,"vw":19.9},{"c":19.75,"h":19.8,"l":19.75,"n":9,"o":19.8,"t":"2026-10-21T13:30:00Z","v":1745,"vw":19.759717},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-21T13:35:00Z","v":104,"vw":19.72},{"c":19.7,"h":19.7,"l":19.7,"n":5,"o":19.7,"t":"2026-10-21T13:40:00Z","v":370,"vw":19.7},{"c":19.72,"h":19.72,"l":19.72,"n":4,"o":19.72,"t":"2026-10-21T14:15:00Z","v":252,"vw":19.72},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-10-21T14:20:00Z","v":311,"vw":19.69},{"c":19.715,"h":19.715,"l":19.715,"n":1,"o":19.715,"t":"2026-10-21T14:25:00Z","v":100,"vw":19.715},{"c":19.75,"h":19.75,"l":19.75,"n":40,"o":19.75,"t":"2026-10-21T15:00:00Z","v":4945,"vw":19.75},{"c":19.74,"h":19.75,"l":19.74,"n":3,"o":19.75,"t":"2026-10-21T15:05:00Z","v":300,"vw":19.743333},{"c":19.775,"h":19.775,"l":19.775,"n":3,"o":19.775,"t":"2026-10-21T15:10:00Z","v":1400,"vw":19.775},{"c":19.7601,"h":19.7601,"l":19.7601,"n":1,"o":19.7601,"t":"2026-10-21T15:15:00Z","v":871,"vw":19.7601},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-21T15:50:00Z","v":107,"vw":19.76},{"c":19.7201,"h":19.7201,"l":19.7201,"n":1,"o":19.7201,"t":"2026-10-21T16:20:00Z","v":194,"vw":19.7201},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-21T16:25:00Z","v":100,"vw":19.74},{"c":19.7501,"h":19.7501,"l":19.7501,"n":1,"o":19.7501,"t":"2026-10-21T16:35:00Z","v":500,"vw":19.7501},{"c":19.7501,"h":19.7501,"l":19.7501,"n":3,"o":19.7501,"t":"2026-10-21T16:40:00Z","v":245,"vw":19.7501},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-21T16:45:00Z","v":300,"vw":19.78},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-21T17:50:00Z","v":1500,"vw":19.77},{"c":19.78,"h":19.78,"l":19.78,"n":18,"o":19.78,"t":"2026-10-21T18:05:00Z","v":520,"vw":19.78},{"c":19.79,"h":19.79,"l":19.79,"n":10,"o":19.79,"t":"2026-10-21T19:20:00Z","v":1000,"vw":19.79},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-21T19:25:00Z","v":101,"vw":19.79},{"c":19.781,"h":19.781,"l":19.781,"n":1,"o":19.781,"t":"2026-10-21T19:40:00Z","v":200,"vw":19.781},{"c":19.77,"h":19.77,"l":19.77,"n":2,"o":19.77,"t":"2026-10-21T19:50:00Z","v":120,"vw":19.77},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-10-21T19:55:00Z","v":527,"vw":19.78},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-21T20:00:00Z","v":142,"vw":19.78},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-22T13:55:00Z","v":100,"vw":19.75},{"c":19.6945,"h":19.6945,"l":19.68,"n":3,"o":19.68,"t":"2026-10-22T14:40:00Z","v":500,"vw":19.68294},{"c":19.68,"h":19.68,"l":19.68,"n":4,"o":19.68,"t":"2026-10-22T14:50:00Z","v":290,"vw":19.68},{"c":19.65,"h":19.65,"l":19.65,"n":5,"o":19.65,"t":"2026-10-22T14:55:00Z","v":218,"vw":19.65},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-22T15:00:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.68,"l":19.665,"n":69,"o":19.665,"t":"2026-10-22T15:15:00Z","v":10284,"vw":19.679694},{"c":19.675,"h":19.675,"l":19.675,"n":1,"o":19.675,"t":"2026-10-22T16:25:00Z","v":100,"vw":19.675},{"c":19.685,"h":19.685,"l":19.685,"n":1,"o":19.685,"t":"2026-10-22T16:30:00Z","v":1500,"vw":19.685},{"c":19.665,"h":19.665,"l":19.665,"n":2,"o":19.665,"t":"2026-10-22T16:40:00Z","v":121,"vw":19.665},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-22T17:05:00Z","v":100,"vw":19.67},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-22T17:25:00Z","v":800,"vw":19.65},{"c":19.6499,"h":19.65,"l":19.6499,"n":14,"o":19.65,"t":"2026-10-22T18:10:00Z","v":1299,"vw":19.649987},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T18:20:00Z","v":127,"vw":19.63},{"c":19.6208,"h":19.6208,"l":19.6208,"n":1,"o":19.6208,"t":"2026-10-22T18:45:00Z","v":100,"vw":19.6208},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T18:50:00Z","v":100,"vw":19.63},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-22T19:15:00Z","v":206,"vw":19.62},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-22T20:00:00Z","v":370,"vw":19.62}],"history":[{"c":19.69,"h":19.85,"l":19.69,"n":48,"o":19.75,"t":"2024-10-21T04:00:00Z","v":3610,"vw":19.770838},{"c":19.79,"h":19.79,"l":19.73,"n":28,"o":19.76,"t":"2024-10-22T04:00:00Z","v":1684,"vw":19.756667},{"c":19.895,"h":19.895,"l":19.801,"n":25,"o":19.801,"t":"2024-10-23T04:00:00Z","v":387,"vw":19.801},{"c":19.925,"h":19.96,"l":19.86,"n":40,"o":19.96,"t":"2024-10-24T04:00:00Z","v":2268,"vw":19.928434},{"c":19.835,"h":19.85,"l":19.73,"n":50,"o":19.81,"t":"2024-10-25T04:00:00Z","v":2838,"vw":19.787886},{"c":19.7,"h":19.85,"l":19.6229,"n":56,"o":19.75,"t":"2024-10-28T04:00:00Z","v":2063,"vw":19.756126},{"c":19.7,"h":19.7699,"l":19.66,"n":32,"o":19.66,"t":"2024-10-29T04:00:00Z","v":2049,"vw":19.695985},{"c":19.8036,"h":19.8036,"l":19.8036,"n":21,"o":19.8036,"t":"2024-10-30T04:00:00Z","v":799,"vw":19.8036},{"c":19.9051,"h":19.9728,"l":19.9051,"n":28,"o":19.915,"t":"2024-10-31T04:00:00Z","v":2207,"vw":19.963219},{"c":19.805,"h":20.07,"l":19.69,"n":84,"o":20,"t":"2024-11-01T04:00:00Z","v":10914,"vw":19.811092},{"c":19.785,"h":19.88,"l":19.7499,"n":48,"o":19.7499,"t":"2024-11-04T05:00:00Z","v":5836,"vw":19.770881},{"c":19.83,"h":19.83,"l":19.7352,"n":121,"o":19.7352,"t":"2024-11-05T05:00:00Z","v":8699,"vw":19.764664},{"c":19.87,"h":19.88,"l":19.68,"n":75,"o":19.68,"t":"2024-11-06T05:00:00Z","v":3502,"vw":19.817229},{"c":19.9651,"h":19.9651,"l":19.81,"n":21,"o":19.87,"t":"2024-11-07T05:00:00Z","v":1740,"vw":19.822608},{"c":20.0099,"h":20.0099,"l":19.95,"n":31,"o":19.95,"t":"2024-11-08T05:00:00Z","v":434,"vw":19.95},{"c":19.76,"h":19.76,"l":19.58,"n":66,"o":19.72,"t":"2024-11-11T05:00:00Z","v":9127,"vw":19.614229},{"c":19.575,"h":19.74,"l":19.4601,"n":79,"o":19.74,"t":"2024-11-12T05:00:00Z","v":7583,"vw":19.557154},{"c":19.375,"h":19.5,"l":19.31,"n":68,"o":19.5,"t":"2024-11-13T05:00:00Z","v":4749,"vw":19.41304},{"c":19.395,"h":19.395,"l":19.27,"n":20,"o":19.27,"t":"2024-11-14T05:00:00Z","v":448,"vw":19.27},{"c":19.43,"h":19.5999,"l":19.36,"n":52,"o":19.36,"t":"2024-11-15T05:00:00Z","v":2597,"vw":19.415021},{"c":19.695,"h":19.73,"l":19.5,"n":70,"o":19.5,"t":"2024-11-18T05:00:00Z","v":6407,"vw":19.704812},{"c":19.6317,"h":19.7084,"l":19.6317,"n":51,"o":19.67,"t":"2024-11-19T05:00:00Z","v":3705,"vw":19.679443},{"c":19.59,"h":19.6,"l":19.59,"n":41,"o":19.6,"t":"2024-11-20T05:00:00Z","v":2077,"vw":19.6},{"c":19.455,"h":19.5283,"l":19.455,"n":68,"o":19.5283,"t":"2024-11-21T05:00:00Z","v":2004,"vw":19.51183},{"c":19.42,"h":19.44,"l":19.42,"n":57,"o":19.44,"t":"2024-11-22T05:00:00Z","v":1131,"vw":19.433333},{"c":19.365,"h":19.42,"l":19.2909,"n":102,"o":19.37,"t":"2024-11-25T05:00:00Z","v":2879,"vw":19.385289},{"c":19.4301,"h":19.465,"l":19.33,"n":41,"o":19.35,"t":"2024-11-26T05:00:00Z","v":3035,"vw":19.351343},{"c":19.3251,"h":19.38,"l":19.32,"n":61,"o":19.36,"t":"2024-11-27T05:00:00Z","v":1546,"vw":19.34581},{"c":19.1687,"h":19.1687,"l":19.1687,"n":60,"o":19.1687,"t":"2024-11-29T05:00:00Z","v":344,"vw":19.1687},{"c":19.13,"h":19.16,"l":19.04,"n":122,"o":19.09,"t":"2024-12-02T05:00:00Z","v":8786,"vw":19.119064},{"c":19.2,"h":19.28,"l":19.1965,"n":64,"o":19.2,"t":"2024-12-03T05:00:00Z","v":2998,"vw":19.230062},{"c":19.13,"h":19.2,"l":19.08,"n":129,"o":19.2,"t":"2024-12-04T05:00:00Z","v":5091,"vw":19.130963},{"c":19.31,"h":19.32,"l":19.11,"n":90,"o":19.11,"t":"2024-12-05T05:00:00Z","v":3601,"vw":19.260411},{"c":19.37,"h":19.41,"l":19.3,"n":76,"o":19.36,"t":"2024-12-06T05:00:00Z","v":3630,"vw":19.368318},{"c":19.38,"h":19.43,"l":19.3698,"n":100,"o":19.43,"t":"2024-12-09T05:00:00Z","v":5145,"vw":19.390597},{"c":19.395,"h":19.395,"l":19.3311,"n":82,"o":19.3311,"t":"2024-12-10T05:00:00Z","v":4974,"vw":19.377258},{"c":19.49,"h":19.535,"l":19.445,"n":109,"o":19.445,"t":"2024-12-11T05:00:00Z","v":4321,"vw":19.49377},{"c":19.42,"h":19.46,"l":19.32,"n":141,"o":19.46,"t":"2024-12-12T05:00:00Z","v":7342,"vw":19.389986},{"c":19.2633,"h":19.35,"l":19.1832,"n":184,"o":19.35,"t":"2024-12-13T05:00:00Z","v":10627,"vw":19.221017},{"c":19.1585,"h":19.3197,"l":19.15,"n":232,"o":19.3,"t":"2024-12-16T05:00:00Z","v":19839,"vw":19.238792},{"c":18.9041,"h":19.01,"l":18.85,"n":233,"o":19.01,"t":"2024-12-17T05:00:00Z","v":20887,"vw":18.903747},{"c":18.654,"h":18.91,"l":18.65,"n":409,"o":18.91,"t":"2024-12-18T05:00:00Z","v":17972,"vw":18.752353},{"c":18.6031,"h":18.7,"l":18.5592,"n":202,"o":18.7,"t":"2024-12-19T05:00:00Z","v":17821,"vw":18.597437},{"c":18.6824,"h":18.704,"l":18.5601,"n":103,"o":18.67,"t":"2024-12-20T05:00:00Z","v":6921,"vw":18.649652},{"c":18.75,"h":18.89,"l":18.135,"n":250,"o":18.52,"t":"2024-12-23T05:00:00Z","v":46479,"vw":18.711842},{"c":18.2704,"h":18.33,"l":18.17,"n":221,"o":18.17,"t":"2024-12-24T05:00:00Z","v":24824,"vw":18.26316},{"c":18.424,"h":18.43,"l":18.18,"n":561,"o":18.18,"t":"2024-12-26T05:00:00Z","v":49293,"vw":18.30688},{"c":18.42,"h":18.42,"l":18.2608,"n":96,"o":18.38,"t":"2024-12-27T05:00:00Z","v":9888,"vw":18.391793},{"c":18.42,"h":18.58,"l":18.38,"n":112,"o":18.45,"t":"2024-12-30T05:00:00Z","v":9405,"vw":18.479887},{"c":18.6,"h":18.6,"l":18.48,"n":56,"o":18.48,"t":"2024-12-31T05:00:00Z","v":3808,"vw":18.533752},{"c":18.68,"h":18.72,"l":18.635,"n":66,"o":18.64,"t":"2025-01-02T05:00:00Z","v":3055,"vw":18.662892},{"c":18.4,"h":18.66,"l":18.371,"n":34,"o":18.66,"t":"2025-01-03T05:00:00Z","v":3924,"vw":18.522458},{"c":18.51,"h":18.59,"l":18.42,"n":66,"o":18.42,"t":"2025-01-06T05:00:00Z","v":2846,"vw":18.531455},{"c":18.5687,"h":18.57,"l":18.51,"n":63,"o":18.52,"t":"2025-01-07T05:00:00Z","v":4786,"vw":18.547312},{"c":18.4399,"h":18.48,"l":18.4,"n":28,"o":18.46,"t":"2025-01-08T05:00:00Z","v":1403,"vw":18.447329},{"c":18.6,"h":18.6,"l":18.44,"n":82,"o":18.46,"t":"2025-01-10T05:00:00Z","v":5088,"vw":18.537506},{"c":18.8637,"h":18.88,"l":18.6156,"n":52,"o":18.6156,"t":"2025-01-13T05:00:00Z","v":6896,"vw":18.846108},{"c":18.73,"h":18.83,"l":18.7196,"n":22,"o":18.78,"t":"2025-01-14T05:00:00Z","v":1317,"vw":18.774342},{"c":18.65,"h":18.74,"l":18.611,"n":28,"o":18.74,"t":"2025-01-15T05:00:00Z","v":1178,"vw":18.70938},{"c":18.45,"h":18.5,"l":18.448,"n":29,"o":18.5,"t":"2025-01-16T05:00:00Z","v":2649,"vw":18.45154},{"c":18.4948,"h":18.4948,"l":18.45,"n":39,"o":18.45,"t":"2025-01-17T05:00:00Z","v":1469,"vw":18.46},{"c":18.755,"h":18.755,"l":18.5852,"n":21,"o":18.5852,"t":"2025-01-21T05:00:00Z","v":1621,"vw":18.619486},{"c":18.79,"h":18.8785,"l":18.75,"n":29,"o":18.861,"t":"2025-01-22T05:00:00Z","v":2657,"vw":18.840175},{"c":18.92,"h":18.999,"l":18.8,"n":29,"o":18.8,"t":"2025-01-23T05:00:00Z","v":2455,"vw":18.905831},{"c":18.8501,"h":18.9,"l":18.8301,"n":17,"o":18.9,"t":"2025-01-24T05:00:00Z","v":915,"vw":18.880029},{"c":18.76,"h":18.819,"l":18.74,"n":32,"o":18.79,"t":"2025-01-27T05:00:00Z","v":2341,"vw":18.798531},{"c":18.93,"h":18.93,"l":18.93,"n":16,"o":18.93,"t":"2025-01-28T05:00:00Z","v":350,"vw":18.93},{"c":19.215,"h":19.215,"l":19,"n":65,"o":19.04,"t":"2025-01-29T05:00:00Z","v":3589,"vw":19.119555},{"c":19.19,"h":19.22,"l":19.18,"n":31,"o":19.2198,"t":"2025-01-30T05:00:00Z","v":4412,"vw":19.217191},{"c":19.1009,"h":19.12,"l":19.0954,"n":19,"o":19.12,"t":"2025-01-31T05:00:00Z","v":697,"vw":19.11016},{"c":19.2,"h":19.2,"l":19.04,"n":25,"o":19.04,"t":"2025-02-03T05:00:00Z","v":1813,"vw":19.129006},{"c":19.45,"h":19.45,"l":19.18,"n":39,"o":19.18,"t":"2025-02-04T05:00:00Z","v":883,"vw":19.324472},{"c":19.38,"h":19.38,"l":19.33,"n":33,"o":19.351,"t":"2025-02-05T05:00:00Z","v":5212,"vw":19.350661},{"c":19.49,"h":19.49,"l":19.39,"n":52,"o":19.39,"t":"2025-02-06T05:00:00Z","v":1419,"vw":19.442102},{"c":19.32,"h":19.41,"l":19.32,"n":17,"o":19.41,"t":"2025-02-07T05:00:00Z","v":1091,"vw":19.363085},{"c":19.4,"h":19.4,"l":19.39,"n":22,"o":19.39,"t":"2025-02-10T05:00:00Z","v":367,"vw":19.39},{"c":19.46,"h":19.6,"l":19.46,"n":37,"o":19.5,"t":"2025-02-11T05:00:00Z","v":3006,"vw":19.513099},{"c":19.4301,"h":19.4301,"l":19.41,"n":10,"o":19.41,"t":"2025-02-12T05:00:00Z","v":261,"vw":19.41005},{"c":19.6099,"h":19.6099,"l":19.51,"n":47,"o":19.51,"t":"2025-02-13T05:00:00Z","v":4088,"vw":19.558369},{"c":19.91,"h":19.91,"l":19.75,"n":51,"o":19.75,"t":"2025-02-14T05:00:00Z","v":2526,"vw":19.774425},{"c":20.005,"h":20.039,"l":20,"n":52,"o":20,"t":"2025-02-18T05:00:00Z","v":1419,"vw":20.005847},{"c":19.955,"h":20.08,"l":19.93,"n":35,"o":20.08,"t":"2025-02-19T05:00:00Z","v":1576,"vw":19.9976},{"c":20.06,"h":20.07,"l":20.03,"n":31,"o":20.0502,"t":"2025-02-20T05:00:00Z","v":1258,"vw":20.04331},{"c":20.1,"h":20.12,"l":20.04,"n":43,"o":20.04,"t":"2025-02-21T05:00:00Z","v":4779,"vw":20.087982},{"c":19.89,"h":20.21,"l":19.86,"n":18,"o":20.21,"t":"2025-02-24T05:00:00Z","v":2958,"vw":20.048286},{"c":19.918,"h":19.918,"l":19.857,"n":57,"o":19.8699,"t":"2025-02-25T05:00:00Z","v":4955,"vw":19.861856},{"c":19.7,"h":19.95,"l":19.6986,"n":14,"o":19.95,"t":"2025-02-26T05:00:00Z","v":1451,"vw":19.903444},{"c":19.32,"h":19.4,"l":19.31,"n":16,"o":19.4,"t":"2025-02-27T05:00:00Z","v":3129,"vw":19.39439},{"c":19,"h":19.18,"l":19,"n":21,"o":19.18,"t":"2025-02-28T05:00:00Z","v":1150,"vw":19.042056},{"c":18.7861,"h":18.84,"l":18.7801,"n":32,"o":18.84,"t":"2025-03-03T05:00:00Z","v":1186,"vw":18.793713},{"c":18.59,"h":18.59,"l":18.56,"n":24,"o":18.579,"t":"2025-03-04T05:00:00Z","v":2174,"vw":18.567586},{"c":18.73,"h":18.73,"l":18.73,"n":12,"o":18.73,"t":"2025-03-05T05:00:00Z","v":62,"vw":18.73},{"c":18.85,"h":18.85,"l":18.65,"n":14,"o":18.65,"t":"2025-03-06T05:00:00Z","v":476,"vw":18.65},{"c":18.94,"h":18.94,"l":18.904,"n":23,"o":18.908,"t":"2025-03-07T05:00:00Z","v":10563,"vw":18.910392},{"c":19.1607,"h":19.2,"l":19.04,"n":30,"o":19.04,"t":"2025-03-10T04:00:00Z","v":2167,"vw":19.113721},{"c":19.02,"h":19.16,"l":19.02,"n":36,"o":19.15,"t":"2025-03-11T04:00:00Z","v":2021,"vw":19.1161},{"c":19.0027,"h":19.01,"l":18.93,"n":22,"o":19.0037,"t":"2025-03-12T04:00:00Z","v":756,"vw":18.988425},{"c":19.2,"h":19.2,"l":19.18,"n":8,"o":19.18,"t":"2025-03-13T04:00:00Z","v":156,"vw":19.18},{"c":19.1903,"h":19.1903,"l":19.15,"n":30,"o":19.15,"t":"2025-03-14T04:00:00Z","v":1674,"vw":19.1552},{"c":19.5,"h":19.5364,"l":19.4811,"n":54,"o":19.4811,"t":"2025-03-17T04:00:00Z","v":3520,"vw":19.515815},{"c":19.45,"h":19.45,"l":19.45,"n":18,"o":19.45,"t":"2025-03-18T04:00:00Z","v":94,"vw":19.45},{"c":19.32,"h":19.33,"l":19.31,"n":22,"o":19.33,"t":"2025-03-19T04:00:00Z","v":1170,"vw":19.323333},{"c":19.34,"h":19.41,"l":19.33,"n":25,"o":19.33,"t":"2025-03-20T04:00:00Z","v":1459,"vw":19.365401},{"c":19.25,"h":19.29,"l":19.25,"n":35,"o":19.28,"t":"2025-03-21T04:00:00Z","v":8208,"vw":19.286548},{"c":19.1,"h":19.1,"l":19.1,"n":12,"o":19.1,"t":"2025-03-24T04:00:00Z","v":120,"vw":19.1},{"c":19.11,"h":19.11,"l":19.0941,"n":7,"o":19.11,"t":"2025-03-25T04:00:00Z","v":357,"vw":19.101327},{"c":18.9552,"h":18.9552,"l":18.9552,"n":8,"o":18.9552,"t":"2025-03-26T04:00:00Z","v":49,"vw":18.9552},{"c":18.901,"h":18.901,"l":18.901,"n":9,"o":18.901,"t":"2025-03-27T04:00:00Z","v":143,"vw":18.901},{"c":18.9,"h":18.9,"l":18.8424,"n":7,"o":18.8424,"t":"2025-03-28T04:00:00Z","v":4149,"vw":18.8424},{"c":18.87,"h":18.9399,"l":18.87,"n":13,"o":18.924,"t":"2025-03-31T04:00:00Z","v":575,"vw":18.927767},{"c":19.1725,"h":19.1725,"l":19.1725,"n":9,"o":19.1725,"t":"2025-04-01T04:00:00Z","v":112,"vw":19.1725},{"c":19.2204,"h":19.2204,"l":19.2146,"n":13,"o":19.2146,"t":"2025-04-02T04:00:00Z","v":447,"vw":19.2146},{"c":18.99,"h":19.0649,"l":18.85,"n":24,"o":18.85,"t":"2025-04-03T04:00:00Z","v":1894,"vw":19.015316},{"c":18.75,"h":18.75,"l":18.61,"n":23,"o":18.61,"t":"2025-04-04T04:00:00Z","v":944,"vw":18.663719},{"c":18.72,"h":19,"l":18.72,"n":52,"o":18.99,"t":"2025-04-07T04:00:00Z","v":34419,"vw":18.974263},{"c":18.6,"h":18.635,"l":18.4901,"n":40,"o":18.6292,"t":"2025-04-08T04:00:00Z","v":4093,"vw":18.600337},{"c":18.71,"h":18.78,"l":18.53,"n":129,"o":18.73,"t":"2025-04-09T04:00:00Z","v":11200,"vw":18.614068},{"c":18.795,"h":18.9,"l":18.795,"n":39,"o":18.88,"t":"2025-04-10T04:00:00Z","v":5117,"vw":18.832867},{"c":19.1669,"h":19.17,"l":18.985,"n":91,"o":18.985,"t":"2025-04-11T04:00:00Z","v":8928,"vw":19.135235},{"c":19.0152,"h":19.15,"l":19.0152,"n":35,"o":19.11,"t":"2025-04-14T04:00:00Z","v":3652,"vw":19.101412},{"c":18.945,"h":18.95,"l":18.88,"n":22,"o":18.88,"t":"2025-04-15T04:00:00Z","v":2631,"vw":18.925419},{"c":19.095,"h":19.14,"l":19.05,"n":20,"o":19.075,"t":"2025-04-16T04:00:00Z","v":1543,"vw":19.09073},{"c":19.13,"h":19.17,"l":19.11,"n":50,"o":19.16,"t":"2025-04-17T04:00:00Z","v":9181,"vw":19.154036},{"c":18.965,"h":19.11,"l":18.95,"n":111,"o":19.11,"t":"2025-04-21T04:00:00Z","v":10896,"vw":18.964962},{"c":18.945,"h":19.03,"l":18.9395,"n":34,"o":18.95,"t":"2025-04-22T04:00:00Z","v":3233,"vw":18.969402},{"c":18.87,"h":18.9199,"l":18.84,"n":12,"o":18.89,"t":"2025-04-23T04:00:00Z","v":492,"vw":18.871641},{"c":18.915,"h":18.915,"l":18.82,"n":13,"o":18.82,"t":"2025-04-24T04:00:00Z","v":278,"vw":18.82},{"c":18.985,"h":19.03,"l":18.985,"n":21,"o":19,"t":"2025-04-25T04:00:00Z","v":441,"vw":19.02},{"c":18.735,"h":18.735,"l":18.735,"n":17,"o":18.735,"t":"2025-04-28T04:00:00Z","v":165,"vw":18.735},{"c":18.5161,"h":18.65,"l":18.5161,"n":25,"o":18.65,"t":"2025-04-29T04:00:00Z","v":553,"vw":18.65},{"c":18.455,"h":18.64,"l":18.44,"n":36,"o":18.56,"t":"2025-04-30T04:00:00Z","v":4829,"vw":18.619561},{"c":18.481,"h":18.51,"l":18.47,"n":27,"o":18.51,"t":"2025-05-01T04:00:00Z","v":1687,"vw":18.472872},{"c":18.6758,"h":18.6758,"l":18.595,"n":29,"o":18.6,"t":"2025-05-02T04:00:00Z","v":1030,"vw":18.618037},{"c":18.52,"h":18.584,"l":18.52,"n":15,"o":18.584,"t":"2025-05-05T04:00:00Z","v":648,"vw":18.562},{"c":18.515,"h":18.525,"l":18.51,"n":15,"o":18.525,"t":"2025-05-06T04:00:00Z","v":544,"vw":18.520192},{"c":18.475,"h":18.475,"l":18.475,"n":15,"o":18.475,"t":"2025-05-07T04:00:00Z","v":394,"vw":18.475},{"c":18.4901,"h":18.52,"l":18.45,"n":15,"o":18.45,"t":"2025-05-08T04:00:00Z","v":902,"vw":18.510621},{"c":18.5551,"h":18.615,"l":18.5551,"n":16,"o":18.615,"t":"2025-05-09T04:00:00Z","v":1502,"vw":18.575957},{"c":18.645,"h":18.72,"l":18.5862,"n":27,"o":18.7,"t":"2025-05-12T04:00:00Z","v":3451,"vw":18.6689},{"c":18.75,"h":18.76,"l":18.74,"n":23,"o":18.74,"t":"2025-05-13T04:00:00Z","v":525,"vw":18.75},{"c":18.7802,"h":18.81,"l":18.71,"n":22,"o":18.71,"t":"2025-05-14T04:00:00Z","v":417,"vw":18.76},{"c":18.6181,"h":18.7,"l":18.58,"n":166,"o":18.59,"t":"2025-05-15T04:00:00Z","v":41199,"vw":18.60138},{"c":18.515,"h":18.615,"l":18.4801,"n":51,"o":18.51,"t":"2025-05-16T04:00:00Z","v":7082,"vw":18.542447},{"c":18.605,"h":18.615,"l":18.5,"n":49,"o":18.51,"t":"2025-05-19T04:00:00Z","v":7463,"vw":18.560224},{"c":18.8,"h":18.83,"l":18.7,"n":24,"o":18.7,"t":"2025-05-20T04:00:00Z","v":2123,"vw":18.790343},{"c":19.02,"h":19.1,"l":18.95,"n":17,"o":18.95,"t":"2025-05-21T04:00:00Z","v":2554,"vw":19.026983},{"c":18.9605,"h":18.98,"l":18.935,"n":12,"o":18.935,"t":"2025-05-22T04:00:00Z","v":703,"vw":18.9425},{"c":18.885,"h":18.93,"l":18.84,"n":18,"o":18.84,"t":"2025-05-23T04:00:00Z","v":831,"vw":18.887143},{"c":18.7628,"h":18.85,"l":18.69,"n":31,"o":18.8,"t":"2025-05-27T04:00:00Z","v":1445,"vw":18.807792},{"c":18.63,"h":18.6516,"l":18.6,"n":12,"o":18.606,"t":"2025-05-28T04:00:00Z","v":857,"vw":18.611477},{"c":18.6782,"h":18.739,"l":18.6,"n":33,"o":18.6224,"t":"2025-05-29T04:00:00Z","v":1627,"vw":18.661163},{"c":18.5897,"h":18.69,"l":18.58,"n":17,"o":18.68,"t":"2025-05-30T04:00:00Z","v":1057,"vw":18.634989},{"c":18.51,"h":18.6899,"l":18.51,"n":23,"o":18.6,"t":"2025-06-02T04:00:00Z","v":3029,"vw":18.629483},{"c":18.5405,"h":18.5405,"l":18.53,"n":12,"o":18.53,"t":"2025-06-03T04:00:00Z","v":349,"vw":18.533333},{"c":18.6301,"h":18.6301,"l":18.6301,"n":13,"o":18.6301,"t":"2025-06-04T04:00:00Z","v":87,"vw":18.6301},{"c":18.7151,"h":18.8,"l":18.705,"n":22,"o":18.705,"t":"2025-06-05T04:00:00Z","v":1522,"vw":18.737494},{"c":18.81,"h":18.81,"l":18.62,"n":19,"o":18.7,"t":"2025-06-06T04:00:00Z","v":1756,"vw":18.676471},{"c":18.61,"h":18.62,"l":18.61,"n":17,"o":18.62,"t":"2025-06-09T04:00:00Z","v":3406,"vw":18.62},{"c":18.55,"h":18.56,"l":18.4701,"n":25,"o":18.56,"t":"2025-06-10T04:00:00Z","v":6022,"vw":18.509922},{"c":18.585,"h":18.66,"l":18.53,"n":20,"o":18.53,"t":"2025-06-11T04:00:00Z","v":2055,"vw":18.595},{"c":18.48,"h":18.5325,"l":18.42,"n":26,"o":18.48,"t":"2025-06-12T04:00:00Z","v":39072,"vw":18.485959},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2025-06-13T04:00:00Z","v":71,"vw":18.66},{"c":18.695,"h":18.695,"l":18.64,"n":82,"o":18.64,"t":"2025-06-16T04:00:00Z","v":7390,"vw":18.649082},{"c":18.715,"h":18.715,"l":18.66,"n":8,"o":18.66,"t":"2025-06-17T04:00:00Z","v":108,"vw":18.66},{"c":18.965,"h":18.965,"l":18.8,"n":11,"o":18.8,"t":"2025-06-18T04:00:00Z","v":255,"vw":18.825},{"c":18.945,"h":18.95,"l":18.85,"n":40,"o":18.92,"t":"2025-06-20T04:00:00Z","v":4057,"vw":18.919066},{"c":18.72,"h":18.72,"l":18.72,"n":9,"o":18.72,"t":"2025-06-23T04:00:00Z","v":76,"vw":18.72},{"c":18.5,"h":18.58,"l":18.44,"n":16,"o":18.44,"t":"2025-06-24T04:00:00Z","v":643,"vw":18.506946},{"c":18.34,"h":18.42,"l":18.27,"n":25,"o":18.42,"t":"2025-06-25T04:00:00Z","v":4809,"vw":18.337074},{"c":18.2013,"h":18.25,"l":18.2,"n":20,"o":18.25,"t":"2025-06-26T04:00:00Z","v":1225,"vw":18.23451},{"c":18.38,"h":18.38,"l":18.38,"n":13,"o":18.38,"t":"2025-06-27T04:00:00Z","v":144,"vw":18.38},{"c":18.2818,"h":18.2818,"l":18.2818,"n":7,"o":18.2818,"t":"2025-06-30T04:00:00Z","v":36,"vw":18.2818},{"c":18.165,"h":18.165,"l":18.01,"n":31,"o":18.01,"t":"2025-07-01T04:00:00Z","v":736,"vw":18.01},{"c":18.47,"h":18.47,"l":18.24,"n":44,"o":18.24,"t":"2025-07-02T04:00:00Z","v":5318,"vw":18.249819},{"c":18.74,"h":18.79,"l":18.74,"n":25,"o":18.75,"t":"2025-07-03T04:00:00Z","v":20110,"vw":18.75802},{"c":18.3251,"h":18.54,"l":18.3251,"n":14,"o":18.54,"t":"2025-07-07T04:00:00Z","v":2628,"vw":18.374679},{"c":18.205,"h":18.26,"l":18.17,"n":28,"o":18.17,"t":"2025-07-08T04:00:00Z","v":18334,"vw":18.225444},{"c":18.28,"h":18.29,"l":18.21,"n":15,"o":18.21,"t":"2025-07-09T04:00:00Z","v":416,"vw":18.25},{"c":18.2,"h":18.35,"l":18.19,"n":35,"o":18.23,"t":"2025-07-10T04:00:00Z","v":20596,"vw":18.32392},{"c":18.2224,"h":18.35,"l":18.15,"n":74,"o":18.241,"t":"2025-07-11T04:00:00Z","v":63528,"vw":18.259856},{"c":18.16,"h":18.16,"l":18.13,"n":29,"o":18.13,"t":"2025-07-14T04:00:00Z","v":2278,"vw":18.131716},{"c":18.19,"h":18.25,"l":18,"n":21,"o":18,"t":"2025-07-15T04:00:00Z","v":1548,"vw":18.137391},{"c":18.3451,"h":18.3451,"l":18.33,"n":14,"o":18.33,"t":"2025-07-16T04:00:00Z","v":724,"vw":18.33},{"c":18.315,"h":18.315,"l":18.315,"n":8,"o":18.315,"t":"2025-07-17T04:00:00Z","v":132,"vw":18.315},{"c":18.5148,"h":18.5148,"l":18.5148,"n":6,"o":18.5148,"t":"2025-07-18T04:00:00Z","v":47,"vw":18.5148},{"c":18.3833,"h":18.4,"l":18.33,"n":16,"o":18.4,"t":"2025-07-21T04:00:00Z","v":1223,"vw":18.373655},{"c":18.265,"h":18.265,"l":18.265,"n":8,"o":18.265,"t":"2025-07-22T04:00:00Z","v":25,"vw":18.265},{"c":18.2051,"h":18.28,"l":18.18,"n":16,"o":18.28,"t":"2025-07-23T04:00:00Z","v":755,"vw":18.207184},{"c":18.275,"h":18.285,"l":18.27,"n":11,"o":18.285,"t":"2025-07-24T04:00:00Z","v":916,"vw":18.277778},{"c":18.18,"h":18.18,"l":18.08,"n":11,"o":18.08,"t":"2025-07-25T04:00:00Z","v":365,"vw":18.08},{"c":18.105,"h":18.24,"l":18.02,"n":27,"o":18.24,"t":"2025-07-28T04:00:00Z","v":1355,"vw":18.194508},{"c":18.017,"h":18.16,"l":18,"n":31,"o":18.0898,"t":"2025-07-29T04:00:00Z","v":1974,"vw":18.083506},{"c":17.9601,"h":18.11,"l":17.9019,"n":35,"o":18.11,"t":"2025-07-30T04:00:00Z","v":783,"vw":18.03587},{"c":17.875,"h":17.895,"l":17.875,"n":12,"o":17.895,"t":"2025-07-31T04:00:00Z","v":204,"vw":17.895},{"c":17.825,"h":17.92,"l":17.76,"n":21,"o":17.77,"t":"2025-08-01T04:00:00Z","v":787,"vw":17.788586},{"c":17.84,"h":17.84,"l":17.84,"n":15,"o":17.84,"t":"2025-08-04T04:00:00Z","v":120,"vw":17.84},{"c":17.715,"h":17.758,"l":17.65,"n":39,"o":17.7,"t":"2025-08-05T04:00:00Z","v":2695,"vw":17.673341},{"c":17.65,"h":17.72,"l":17.56,"n":24,"o":17.6,"t":"2025-08-06T04:00:00Z","v":1459,"vw":17.593869},{"c":17.805,"h":17.805,"l":17.66,"n":15,"o":17.66,"t":"2025-08-07T04:00:00Z","v":584,"vw":17.66},{"c":17.805,"h":17.85,"l":17.805,"n":11,"o":17.85,"t":"2025-08-08T04:00:00Z","v":237,"vw":17.85},{"c":17.975,"h":17.975,"l":17.9,"n":12,"o":17.9,"t":"2025-08-11T04:00:00Z","v":333,"vw":17.9},{"c":17.9231,"h":17.95,"l":17.9231,"n":19,"o":17.93,"t":"2025-08-12T04:00:00Z","v":526,"vw":17.937138},{"c":18.0366,"h":18.0366,"l":17.92,"n":8,"o":17.92,"t":"2025-08-13T04:00:00Z","v":1012,"vw":17.92},{"c":17.91,"h":18.01,"l":17.91,"n":11,"o":18.01,"t":"2025-08-14T04:00:00Z","v":597,"vw":17.988233},{"c":18.01,"h":18.01,"l":17.94,"n":25,"o":17.95,"t":"2025-08-15T04:00:00Z","v":2240,"vw":17.949478},{"c":17.995,"h":17.995,"l":17.995,"n":11,"o":17.995,"t":"2025-08-18T04:00:00Z","v":224,"vw":17.995},{"c":17.895,"h":17.895,"l":17.819,"n":10,"o":17.819,"t":"2025-08-19T04:00:00Z","v":2933,"vw":17.819},{"c":18.02,"h":18.0388,"l":17.9201,"n":29,"o":18.0388,"t":"2025-08-20T04:00:00Z","v":2653,"vw":17.96884},{"c":18.115,"h":18.115,"l":17.98,"n":12,"o":18.05,"t":"2025-08-21T04:00:00Z","v":288,"vw":18.015},{"c":18.12,"h":18.12,"l":18.12,"n":11,"o":18.12,"t":"2025-08-22T04:00:00Z","v":156,"vw":18.12},{"c":18.155,"h":18.1573,"l":18.0901,"n":10,"o":18.1573,"t":"2025-08-25T04:00:00Z","v":651,"vw":18.1381},{"c":18.14,"h":18.14,"l":18.05,"n":14,"o":18.06,"t":"2025-08-26T04:00:00Z","v":2081,"vw":18.058263},{"c":18.075,"h":18.075,"l":18.05,"n":7,"o":18.05,"t":"2025-08-27T04:00:00Z","v":1009,"vw":18.05},{"c":18.045,"h":18.045,"l":18,"n":9,"o":18,"t":"2025-08-28T04:00:00Z","v":2020,"vw":18},{"c":18.2401,"h":18.2401,"l":18.208,"n":17,"o":18.21,"t":"2025-08-29T04:00:00Z","v":420,"vw":18.208766},{"c":18.1164,"h":18.1164,"l":18,"n":33,"o":18,"t":"2025-09-02T04:00:00Z","v":2805,"vw":18.013811},{"c":17.975,"h":18.1478,"l":17.975,"n":9,"o":18.1478,"t":"2025-09-03T04:00:00Z","v":178,"vw":18.1478},{"c":17.8987,"h":17.8987,"l":17.774,"n":15,"o":17.8,"t":"2025-09-04T04:00:00Z","v":638,"vw":17.791333},{"c":17.8444,"h":17.91,"l":17.81,"n":26,"o":17.9,"t":"2025-09-05T04:00:00Z","v":3457,"vw":17.867484},{"c":17.9152,"h":17.9152,"l":17.8,"n":21,"o":17.8,"t":"2025-09-08T04:00:00Z","v":1465,"vw":17.830428},{"c":17.86,"h":17.92,"l":17.84,"n":23,"o":17.84,"t":"2025-09-09T04:00:00Z","v":1846,"vw":17.872411},{"c":17.865,"h":17.9093,"l":17.85,"n":13,"o":17.8606,"t":"2025-09-10T04:00:00Z","v":374,"vw":17.8733},{"c":17.9045,"h":17.9045,"l":17.89,"n":17,"o":17.89,"t":"2025-09-11T04:00:00Z","v":526,"vw":17.8953},{"c":18.0448,"h":18.0448,"l":17.86,"n":14,"o":17.86,"t":"2025-09-12T04:00:00Z","v":620,"vw":17.950529},{"c":18.1044,"h":18.16,"l":18.1044,"n":15,"o":18.16,"t":"2025-09-15T04:00:00Z","v":341,"vw":18.16},{"c":18.2021,"h":18.2021,"l":18.2,"n":16,"o":18.2,"t":"2025-09-16T04:00:00Z","v":1465,"vw":18.2},{"c":18.0321,"h":18.0321,"l":18.0321,"n":8,"o":18.0321,"t":"2025-09-17T04:00:00Z","v":112,"vw":18.0321},{"c":17.9244,"h":17.9244,"l":17.9244,"n":58,"o":17.9244,"t":"2025-09-18T04:00:00Z","v":1890,"vw":17.9244},{"c":17.8433,"h":17.92,"l":17.8433,"n":30,"o":17.92,"t":"2025-09-19T04:00:00Z","v":1435,"vw":17.902623},{"c":17.6545,"h":17.6545,"l":17.6545,"n":15,"o":17.6545,"t":"2025-09-22T04:00:00Z","v":243,"vw":17.6545},{"c":17.8094,"h":17.8094,"l":17.77,"n":13,"o":17.77,"t":"2025-09-23T04:00:00Z","v":424,"vw":17.787738},{"c":17.8072,"h":17.8201,"l":17.8072,"n":6,"o":17.8201,"t":"2025-09-24T04:00:00Z","v":124,"vw":17.8201},{"c":17.8749,"h":17.93,"l":17.87,"n":88,"o":17.87,"t":"2025-09-25T04:00:00Z","v":29469,"vw":17.917558},{"c":17.8445,"h":17.86,"l":17.8445,"n":20,"o":17.86,"t":"2025-09-26T04:00:00Z","v":942,"vw":17.86},{"c":17.89,"h":17.89,"l":17.84,"n":17,"o":17.84,"t":"2025-09-29T04:00:00Z","v":1536,"vw":17.856829},{"c":17.795,"h":17.82,"l":17.795,"n":14,"o":17.805,"t":"2025-09-30T04:00:00Z","v":683,"vw":17.810607},{"c":17.779,"h":17.779,"l":17.62,"n":20,"o":17.62,"t":"2025-10-01T04:00:00Z","v":543,"vw":17.62},{"c":17.9049,"h":17.9049,"l":17.8466,"n":11,"o":17.8466,"t":"2025-10-02T04:00:00Z","v":212,"vw":17.8466},{"c":17.8944,"h":17.95,"l":17.8944,"n":10,"o":17.95,"t":"2025-10-03T04:00:00Z","v":271,"vw":17.95},{"c":17.9449,"h":17.9449,"l":17.9449,"n":11,"o":17.9449,"t":"2025-10-06T04:00:00Z","v":75,"vw":17.9449},{"c":17.835,"h":17.835,"l":17.835,"n":5,"o":17.835,"t":"2025-10-07T04:00:00Z","v":41,"vw":17.835},{"c":17.8,"h":17.8,"l":17.7826,"n":8,"o":17.7826,"t":"2025-10-08T04:00:00Z","v":508,"vw":17.7826},{"c":17.7248,"h":17.73,"l":17.7248,"n":12,"o":17.73,"t":"2025-10-09T04:00:00Z","v":677,"vw":17.73},{"c":17.535,"h":17.635,"l":17.5,"n":17,"o":17.635,"t":"2025-10-10T04:00:00Z","v":501,"vw":17.564667},{"c":17.395,"h":17.41,"l":17.38,"n":32,"o":17.41,"t":"2025-10-13T04:00:00Z","v":1399,"vw":17.396944},{"c":17.4549,"h":17.465,"l":17.32,"n":33,"o":17.33,"t":"2025-10-14T04:00:00Z","v":3430,"vw":17.405552},{"c":17.4098,"h":17.45,"l":17.35,"n":27,"o":17.35,"t":"2025-10-15T04:00:00Z","v":7521,"vw":17.418751},{"c":17.5048,"h":17.52,"l":17.46,"n":95,"o":17.46,"t":"2025-10-16T04:00:00Z","v":10517,"vw":17.485665},{"c":17.4532,"h":17.4818,"l":17.4532,"n":15,"o":17.4818,"t":"2025-10-17T04:00:00Z","v":705,"vw":17.48144},{"c":17.605,"h":17.605,"l":17.55,"n":22,"o":17.56,"t":"2025-10-20T04:00:00Z","v":892,"vw":17.58429},{"c":17.3753,"h":17.3753,"l":17.3705,"n":16,"o":17.3705,"t":"2025-10-21T04:00:00Z","v":816,"vw":17.3705},{"c":17.3745,"h":17.3745,"l":17.3745,"n":13,"o":17.3745,"t":"2025-10-22T04:00:00Z","v":32,"vw":17.3745},{"c":17.5503,"h":17.5503,"l":17.39,"n":26,"o":17.39,"t":"2025-10-23T04:00:00Z","v":4020,"vw":17.495023},{"c":17.48,"h":17.48,"l":17.37,"n":36,"o":17.37,"t":"2025-10-24T04:00:00Z","v":4645,"vw":17.438491},{"c":17.6249,"h":17.63,"l":17.53,"n":40,"o":17.53,"t":"2025-10-27T04:00:00Z","v":1614,"vw":17.587692},{"c":17.6658,"h":17.759,"l":17.65,"n":42,"o":17.69,"t":"2025-10-28T04:00:00Z","v":3512,"vw":17.736419},{"c":17.65,"h":17.66,"l":17.63,"n":14,"o":17.63,"t":"2025-10-29T04:00:00Z","v":1098,"vw":17.638654},{"c":17.5504,"h":17.57,"l":17.5,"n":38,"o":17.5,"t":"2025-10-30T04:00:00Z","v":2860,"vw":17.531155},{"c":17.6351,"h":17.6351,"l":17.48,"n":23,"o":17.52,"t":"2025-10-31T04:00:00Z","v":2744,"vw":17.503932},{"c":17.8545,"h":17.88,"l":17.65,"n":22,"o":17.69,"t":"2025-11-03T05:00:00Z","v":7726,"vw":17.851645},{"c":17.7249,"h":17.7249,"l":17.661,"n":21,"o":17.661,"t":"2025-11-04T05:00:00Z","v":568,"vw":17.661},{"c":17.7796,"h":17.79,"l":17.7796,"n":11,"o":17.78,"t":"2025-11-05T05:00:00Z","v":6367,"vw":17.789841},{"c":17.595,"h":17.63,"l":17.595,"n":59,"o":17.63,"t":"2025-11-06T05:00:00Z","v":2639,"vw":17.623321},{"c":17.5323,"h":17.6,"l":17.5323,"n":17,"o":17.6,"t":"2025-11-07T05:00:00Z","v":304,"vw":17.6},{"c":17.6951,"h":17.6951,"l":17.63,"n":12,"o":17.63,"t":"2025-11-10T05:00:00Z","v":241,"vw":17.63},{"c":17.7645,"h":17.7645,"l":17.7,"n":17,"o":17.7,"t":"2025-11-11T05:00:00Z","v":2276,"vw":17.7},{"c":17.8399,"h":17.8533,"l":17.7,"n":17,"o":17.7,"t":"2025-11-12T05:00:00Z","v":752,"vw":17.827326},{"c":17.865,"h":17.8662,"l":17.865,"n":12,"o":17.8662,"t":"2025-11-13T05:00:00Z","v":1154,"vw":17.8662},{"c":17.8194,"h":17.92,"l":17.8194,"n":36,"o":17.9,"t":"2025-11-14T05:00:00Z","v":1378,"vw":17.904578},{"c":17.9903,"h":17.9903,"l":17.9903,"n":16,"o":17.9903,"t":"2025-11-17T05:00:00Z","v":54,"vw":17.9903},{"c":17.9745,"h":17.9745,"l":17.9745,"n":13,"o":17.9745,"t":"2025-11-18T05:00:00Z","v":113,"vw":17.9745},{"c":17.7949,"h":17.9001,"l":17.7949,"n":14,"o":17.9001,"t":"2025-11-19T05:00:00Z","v":363,"vw":17.88851},{"c":17.7039,"h":17.7039,"l":17.7039,"n":15,"o":17.7039,"t":"2025-11-20T05:00:00Z","v":134,"vw":17.7039},{"c":17.7304,"h":17.7399,"l":17.7,"n":16,"o":17.7399,"t":"2025-11-21T05:00:00Z","v":430,"vw":17.711208},{"c":17.715,"h":17.72,"l":17.67,"n":17,"o":17.67,"t":"2025-11-24T05:00:00Z","v":528,"vw":17.6975},{"c":17.7649,"h":17.7649,"l":17.67,"n":18,"o":17.67,"t":"2025-11-25T05:00:00Z","v":1325,"vw":17.718167},{"c":17.935,"h":17.935,"l":17.88,"n":23,"o":17.89,"t":"2025-11-26T05:00:00Z","v":1169,"vw":17.880909},{"c":17.9728,"h":17.9728,"l":17.9728,"n":14,"o":17.9728,"t":"2025-11-28T05:00:00Z","v":76,"vw":17.9728},{"c":17.8207,"h":17.929,"l":17.795,"n":21,"o":17.92,"t":"2025-12-01T05:00:00Z","v":1505,"vw":17.89},{"c":17.89,"h":17.93,"l":17.89,"n":24,"o":17.92,"t":"2025-12-02T05:00:00Z","v":2078,"vw":17.915368},{"c":17.7753,"h":17.8,"l":17.7753,"n":16,"o":17.8,"t":"2025-12-03T05:00:00Z","v":1566,"vw":17.798828},{"c":17.825,"h":17.825,"l":17.75,"n":55,"o":17.8,"t":"2025-12-04T05:00:00Z","v":4291,"vw":17.791573},{"c":17.7502,"h":17.83,"l":17.74,"n":21,"o":17.83,"t":"2025-12-05T05:00:00Z","v":784,"vw":17.777523},{"c":17.725,"h":17.775,"l":17.725,"n":16,"o":17.775,"t":"2025-12-08T05:00:00Z","v":343,"vw":17.763959},{"c":17.6639,"h":17.6639,"l":17.6639,"n":12,"o":17.6639,"t":"2025-12-09T05:00:00Z","v":73,"vw":17.6639},{"c":17.6678,"h":17.6678,"l":17.65,"n":30,"o":17.65,"t":"2025-12-10T05:00:00Z","v":1003,"vw":17.65005},{"c":17.7349,"h":17.7349,"l":17.69,"n":38,"o":17.69,"t":"2025-12-11T05:00:00Z","v":2058,"vw":17.714785},{"c":17.705,"h":17.735,"l":17.705,"n":17,"o":17.715,"t":"2025-12-12T05:00:00Z","v":406,"vw":17.728333},{"c":17.6238,"h":17.6238,"l":17.58,"n":27,"o":17.582,"t":"2025-12-15T05:00:00Z","v":1845,"vw":17.588182},{"c":17.45,"h":17.54,"l":17.42,"n":128,"o":17.52,"t":"2025-12-16T05:00:00Z","v":146518,"vw":17.44181},{"c":17.4147,"h":17.4286,"l":17.4147,"n":16,"o":17.4286,"t":"2025-12-17T05:00:00Z","v":462,"vw":17.4286},{"c":17.35,"h":17.3605,"l":17.35,"n":14,"o":17.3605,"t":"2025-12-18T05:00:00Z","v":1053,"vw":17.3605},{"c":17.4349,"h":17.46,"l":17.39,"n":32,"o":17.4,"t":"2025-12-19T05:00:00Z","v":6910,"vw":17.419698},{"c":17.5734,"h":17.5842,"l":17.56,"n":36,"o":17.56,"t":"2025-12-22T05:00:00Z","v":1318,"vw":17.565234},{"c":17.6537,"h":17.6537,"l":17.6,"n":17,"o":17.6,"t":"2025-12-23T05:00:00Z","v":986,"vw":17.620951},{"c":16.9645,"h":17.01,"l":16.9007,"n":33,"o":17.01,"t":"2025-12-24T05:00:00Z","v":4164,"vw":16.924799},{"c":16.9499,"h":16.98,"l":16.92,"n":109,"o":16.94,"t":"2025-12-26T05:00:00Z","v":4060,"vw":16.937895},{"c":16.885,"h":16.9,"l":16.8688,"n":35,"o":16.9,"t":"2025-12-29T05:00:00Z","v":1252,"vw":16.876839},{"c":16.7347,"h":16.76,"l":16.71,"n":59,"o":16.76,"t":"2025-12-30T05:00:00Z","v":5130,"vw":16.723918},{"c":16.67,"h":16.762,"l":16.665,"n":41,"o":16.762,"t":"2025-12-31T05:00:00Z","v":1430,"vw":16.699545},{"c":16.5547,"h":16.56,"l":16.53,"n":41,"o":16.53,"t":"2026-01-02T05:00:00Z","v":1098,"vw":16.538142},{"c":16.7089,"h":16.7089,"l":16.61,"n":28,"o":16.61,"t":"2026-01-05T05:00:00Z","v":2318,"vw":16.665167},{"c":16.6299,"h":16.729,"l":16.62,"n":37,"o":16.7,"t":"2026-01-06T05:00:00Z","v":2853,"vw":16.65595},{"c":16.7884,"h":16.8135,"l":16.77,"n":44,"o":16.79,"t":"2026-01-07T05:00:00Z","v":2718,"vw":16.785985},{"c":16.8247,"h":16.85,"l":16.8247,"n":22,"o":16.85,"t":"2026-01-08T05:00:00Z","v":519,"vw":16.846493},{"c":16.7798,"h":16.82,"l":16.7798,"n":39,"o":16.81,"t":"2026-01-09T05:00:00Z","v":2844,"vw":16.816179},{"c":16.6257,"h":16.9,"l":16.58,"n":31,"o":16.86,"t":"2026-01-12T05:00:00Z","v":1770,"vw":16.791974},{"c":16.5299,"h":16.629,"l":16.511,"n":41,"o":16.629,"t":"2026-01-13T05:00:00Z","v":3100,"vw":16.562559},{"c":16.4704,"h":16.5,"l":16.47,"n":30,"o":16.47,"t":"2026-01-14T05:00:00Z","v":737,"vw":16.485},{"c":16.453,"h":16.505,"l":16.453,"n":23,"o":16.4906,"t":"2026-01-15T05:00:00Z","v":1120,"vw":16.485338},{"c":16.659,"h":16.69,"l":16.65,"n":37,"o":16.65,"t":"2026-01-16T05:00:00Z","v":2124,"vw":16.685294},{"c":16.5459,"h":16.65,"l":16.5459,"n":58,"o":16.65,"t":"2026-01-20T05:00:00Z","v":2242,"vw":16.60992},{"c":16.5551,"h":16.595,"l":16.5551,"n":22,"o":16.595,"t":"2026-01-21T05:00:00Z","v":660,"vw":16.577524},{"c":16.669,"h":16.669,"l":16.66,"n":15,"o":16.66,"t":"2026-01-22T05:00:00Z","v":245,"vw":16.66},{"c":16.8,"h":16.8,"l":16.7199,"n":47,"o":16.7199,"t":"2026-01-23T05:00:00Z","v":3457,"vw":16.784961},{"c":16.73,"h":16.83,"l":16.73,"n":37,"o":16.83,"t":"2026-01-26T05:00:00Z","v":2366,"vw":16.791717},{"c":16.7198,"h":16.772,"l":16.71,"n":26,"o":16.71,"t":"2026-01-27T05:00:00Z","v":1659,"vw":16.745464},{"c":16.85,"h":16.89,"l":16.85,"n":19,"o":16.8801,"t":"2026-01-28T05:00:00Z","v":15555,"vw":16.889485},{"c":16.9302,"h":16.9302,"l":16.86,"n":25,"o":16.86,"t":"2026-01-29T05:00:00Z","v":1156,"vw":16.86585},{"c":16.7152,"h":16.95,"l":16.64,"n":43,"o":16.95,"t":"2026-01-30T05:00:00Z","v":4725,"vw":16.698466},{"c":16.57,"h":16.61,"l":16.5401,"n":32,"o":16.61,"t":"2026-02-02T05:00:00Z","v":1648,"vw":16.552462},{"c":16.7301,"h":16.74,"l":16.67,"n":19,"o":16.73,"t":"2026-02-03T05:00:00Z","v":1326,"vw":16.70518},{"c":16.7138,"h":16.73,"l":16.7138,"n":19,"o":16.73,"t":"2026-02-04T05:00:00Z","v":269,"vw":16.73},{"c":16.765,"h":16.765,"l":16.74,"n":20,"o":16.74,"t":"2026-02-05T05:00:00Z","v":1183,"vw":16.741818},{"c":16.6674,"h":16.7417,"l":16.6674,"n":38,"o":16.7417,"t":"2026-02-06T05:00:00Z","v":4361,"vw":16.726754},{"c":16.715,"h":16.715,"l":16.701,"n":26,"o":16.71,"t":"2026-02-09T05:00:00Z","v":1019,"vw":16.706736},{"c":16.7294,"h":16.7294,"l":16.71,"n":29,"o":16.71,"t":"2026-02-10T05:00:00Z","v":2896,"vw":16.715895},{"c":16.7448,"h":16.7448,"l":16.685,"n":34,"o":16.72,"t":"2026-02-11T05:00:00Z","v":1289,"vw":16.729663},{"c":16.8898,"h":16.89,"l":16.81,"n":28,"o":16.81,"t":"2026-02-12T05:00:00Z","v":1322,"vw":16.875},{"c":16.8149,"h":16.84,"l":16.8,"n":20,"o":16.84,"t":"2026-02-13T05:00:00Z","v":765,"vw":16.817538},{"c":16.7448,"h":16.781,"l":16.72,"n":30,"o":16.76,"t":"2026-02-17T05:00:00Z","v":478,"vw":16.753709},{"c":16.8842,"h":16.8842,"l":16.86,"n":25,"o":16.86,"t":"2026-02-18T05:00:00Z","v":399,"vw":16.86},{"c":16.9901,"h":17.03,"l":16.9,"n":38,"o":16.9,"t":"2026-02-19T05:00:00Z","v":2173,"vw":16.966811},{"c":17.1703,"h":17.2,"l":17.08,"n":111,"o":17.09,"t":"2026-02-20T05:00:00Z","v":10822,"vw":17.186494},{"c":17.14,"h":17.29,"l":17.14,"n":155,"o":17.15,"t":"2026-02-23T05:00:00Z","v":20812,"vw":17.228152},{"c":17.1748,"h":17.23,"l":17.1748,"n":26,"o":17.22,"t":"2026-02-24T05:00:00Z","v":1337,"vw":17.214438},{"c":17.2151,"h":17.22,"l":17.1001,"n":52,"o":17.1001,"t":"2026-02-25T05:00:00Z","v":3944,"vw":17.176886},{"c":17.2306,"h":17.2999,"l":17.22,"n":47,"o":17.299,"t":"2026-02-26T05:00:00Z","v":2694,"vw":17.292963},{"c":17.39,"h":17.42,"l":17.33,"n":57,"o":17.34,"t":"2026-02-27T05:00:00Z","v":2914,"vw":17.373932},{"c":17.2598,"h":17.41,"l":17.2598,"n":37,"o":17.41,"t":"2026-03-02T05:00:00Z","v":2443,"vw":17.343099},{"c":17.3052,"h":17.39,"l":17.25,"n":55,"o":17.385,"t":"2026-03-03T05:00:00Z","v":7477,"vw":17.369422},{"c":17.195,"h":17.22,"l":17.141,"n":90,"o":17.185,"t":"2026-03-04T05:00:00Z","v":7393,"vw":17.19991},{"c":17.4301,"h":17.46,"l":17.28,"n":67,"o":17.305,"t":"2026-03-05T05:00:00Z","v":7008,"vw":17.345882},{"c":17.91,"h":19,"l":17.711,"n":170,"o":19,"t":"2026-03-06T05:00:00Z","v":20922,"vw":17.910223},{"c":17.9385,"h":18.2,"l":17.92,"n":228,"o":18.16,"t":"2026-03-09T04:00:00Z","v":44095,"vw":18.064849},{"c":17.8102,"h":17.92,"l":17.7,"n":214,"o":17.92,"t":"2026-03-10T04:00:00Z","v":25346,"vw":17.784217},{"c":17.9401,"h":17.9799,"l":17.8766,"n":107,"o":17.96,"t":"2026-03-11T04:00:00Z","v":24774,"vw":17.946074},{"c":18.0103,"h":18.69,"l":18.01,"n":204,"o":18.69,"t":"2026-03-12T04:00:00Z","v":22159,"vw":18.104644},{"c":18.17,"h":18.19,"l":17.9593,"n":253,"o":18.03,"t":"2026-03-13T04:00:00Z","v":34435,"vw":18.123713},{"c":17.7,"h":18.14,"l":17.66,"n":327,"o":18.14,"t":"2026-03-16T04:00:00Z","v":59740,"vw":17.86352},{"c":17.7874,"h":17.85,"l":17.75,"n":100,"o":17.83,"t":"2026-03-17T04:00:00Z","v":37339,"vw":17.807132},{"c":18.14,"h":18.17,"l":17.875,"n":447,"o":17.95,"t":"2026-03-18T04:00:00Z","v":820284,"vw":18.060112},{"c":18.5,"h":18.5,"l":18.23,"n":894,"o":18.5,"t":"2026-03-19T04:00:00Z","v":360527,"vw":18.344156},{"c":18.3,"h":18.5,"l":18.26,"n":340,"o":18.5,"t":"2026-03-20T04:00:00Z","v":76315,"vw":18.318484},{"c":18.24,"h":18.2588,"l":18.061,"n":351,"o":18.2,"t":"2026-03-23T04:00:00Z","v":112664,"vw":18.202445},{"c":18.34,"h":18.41,"l":18.22,"n":257,"o":18.3,"t":"2026-03-24T04:00:00Z","v":43843,"vw":18.328688},{"c":18.39,"h":18.395,"l":18.15,"n":440,"o":18.19,"t":"2026-03-25T04:00:00Z","v":81491,"vw":18.283396},{"c":18.51,"h":18.56,"l":18.3218,"n":327,"o":18.42,"t":"2026-03-26T04:00:00Z","v":81109,"vw":18.477203},{"c":18.41,"h":18.62,"l":18.37,"n":430,"o":18.62,"t":"2026-03-27T04:00:00Z","v":119635,"vw":18.488516},{"c":18.34,"h":18.48,"l":18.3201,"n":635,"o":18.48,"t":"2026-03-30T04:00:00Z","v":121767,"vw":18.406778},{"c":18.52,"h":18.55,"l":18.315,"n":546,"o":18.33,"t":"2026-03-31T04:00:00Z","v":186653,"vw":18.467487},{"c":18.17,"h":18.25,"l":18.03,"n":365,"o":18.25,"t":"2026-04-01T04:00:00Z","v":257366,"vw":18.084382},{"c":18.14,"h":18.46,"l":18.11,"n":283,"o":18.46,"t":"2026-04-02T04:00:00Z","v":942254,"vw":18.143795},{"c":18.14,"h":18.24,"l":18.08,"n":211,"o":18.24,"t":"2026-04-06T04:00:00Z","v":64926,"vw":18.154587},{"c":17.96,"h":18.079,"l":17.93,"n":254,"o":18.02,"t":"2026-04-07T04:00:00Z","v":49179,"vw":17.990117},{"c":17.7,"h":17.81,"l":17.63,"n":301,"o":17.67,"t":"2026-04-08T04:00:00Z","v":54101,"vw":17.705404},{"c":17.56,"h":17.7299,"l":17.505,"n":317,"o":17.72,"t":"2026-04-09T04:00:00Z","v":63867,"vw":17.544949},{"c":17.44,"h":17.52,"l":17.401,"n":229,"o":17.45,"t":"2026-04-10T04:00:00Z","v":59210,"vw":17.445743},{"c":17.46,"h":17.64,"l":17.45,"n":185,"o":17.58,"t":"2026-04-13T04:00:00Z","v":229580,"vw":17.58345},{"c":17.64,"h":17.64,"l":17.47,"n":227,"o":17.49,"t":"2026-04-14T04:00:00Z","v":32575,"vw":17.548306},{"c":17.55,"h":17.6499,"l":17.505,"n":151,"o":17.52,"t":"2026-04-15T04:00:00Z","v":305242,"vw":17.55257},{"c":17.66,"h":17.79,"l":17.625,"n":241,"o":17.68,"t":"2026-04-16T04:00:00Z","v":89328,"vw":17.695401},{"c":17.51,"h":17.58,"l":17.365,"n":352,"o":17.58,"t":"2026-04-17T04:00:00Z","v":93599,"vw":17.412485},{"c":17.63,"h":17.71,"l":17.475,"n":170,"o":17.54,"t":"2026-04-20T04:00:00Z","v":71662,"vw":17.61826},{"c":17.77,"h":17.79,"l":17.68,"n":176,"o":17.68,"t":"2026-04-21T04:00:00Z","v":28206,"vw":17.743821},{"c":17.73,"h":17.84,"l":17.7001,"n":182,"o":17.84,"t":"2026-04-22T04:00:00Z","v":26546,"vw":17.795155},{"c":17.87,"h":17.89,"l":17.75,"n":155,"o":17.78,"t":"2026-04-23T04:00:00Z","v":30364,"vw":17.837462},{"c":17.91,"h":17.92,"l":17.808,"n":144,"o":17.92,"t":"2026-04-24T04:00:00Z","v":28439,"vw":17.87732},{"c":18.0446,"h":18.1,"l":17.9,"n":383,"o":17.92,"t":"2026-04-27T04:00:00Z","v":69558,"vw":18.005182},{"c":18.41,"h":18.43,"l":18.2,"n":334,"o":18.33,"t":"2026-04-28T04:00:00Z","v":98174,"vw":18.324575},{"c":18.59,"h":18.659,"l":18.52,"n":403,"o":18.52,"t":"2026-04-29T04:00:00Z","v":104424,"vw":18.606409},{"c":18.39,"h":18.5,"l":18.35,"n":248,"o":18.5,"t":"2026-04-30T04:00:00Z","v":40755,"vw":18.397661},{"c":18.59,"h":18.66,"l":18.51,"n":331,"o":18.54,"t":"2026-05-01T04:00:00Z","v":63233,"vw":18.568688},{"c":18.86,"h":18.87,"l":18.6,"n":533,"o":18.69,"t":"2026-05-04T04:00:00Z","v":98572,"vw":18.788361},{"c":18.7,"h":18.86,"l":18.62,"n":301,"o":18.79,"t":"2026-05-05T04:00:00Z","v":459189,"vw":18.699991},{"c":18.35,"h":18.38,"l":18.26,"n":264,"o":18.33,"t":"2026-05-06T04:00:00Z","v":56459,"vw":18.309641},{"c":18.21,"h":18.21,"l":18.055,"n":160,"o":18.15,"t":"2026-05-07T04:00:00Z","v":23230,"vw":18.112279},{"c":18.37,"h":18.39,"l":18.19,"n":292,"o":18.19,"t":"2026-05-08T04:00:00Z","v":75877,"vw":18.336211},{"c":18.585,"h":18.59,"l":18.45,"n":249,"o":18.49,"t":"2026-05-11T04:00:00Z","v":36167,"vw":18.549555},{"c":18.88,"h":18.88,"l":18.69,"n":287,"o":18.706,"t":"2026-05-12T04:00:00Z","v":73901,"vw":18.838336},{"c":18.965,"h":19.03,"l":18.83,"n":291,"o":18.84,"t":"2026-05-13T04:00:00Z","v":62601,"vw":18.948106},{"c":18.7,"h":18.87,"l":18.53,"n":384,"o":18.87,"t":"2026-05-14T04:00:00Z","v":176065,"vw":18.618959},{"c":18.28,"h":18.41,"l":18.23,"n":346,"o":18.36,"t":"2026-05-15T04:00:00Z","v":177092,"vw":18.315504},{"c":18.73,"h":18.74,"l":18.5704,"n":204,"o":18.58,"t":"2026-05-18T04:00:00Z","v":41473,"vw":18.687465},{"c":18.8118,"h":18.87,"l":18.749,"n":297,"o":18.763,"t":"2026-05-19T04:00:00Z","v":328174,"vw":18.782513},{"c":18.6251,"h":18.785,"l":18.57,"n":146,"o":18.63,"t":"2026-05-20T04:00:00Z","v":15063,"vw":18.660731},{"c":18.59,"h":18.745,"l":18.53,"n":2521,"o":18.63,"t":"2026-05-21T04:00:00Z","v":957260,"vw":18.623754},{"c":18.54,"h":18.57,"l":18.43,"n":742,"o":18.52,"t":"2026-05-22T04:00:00Z","v":173146,"vw":18.529058},{"c":18.36,"h":18.47,"l":18.33,"n":837,"o":18.43,"t":"2026-05-26T04:00:00Z","v":170033,"vw":18.374235},{"c":18.12,"h":18.31,"l":18.11,"n":501,"o":18.31,"t":"2026-05-27T04:00:00Z","v":117906,"vw":18.145881},{"c":18.1,"h":18.151,"l":18.0301,"n":2009,"o":18.1,"t":"2026-05-28T04:00:00Z","v":777120,"vw":18.083501},{"c":18.025,"h":18.22,"l":17.98,"n":470,"o":18.22,"t":"2026-05-29T04:00:00Z","v":125716,"vw":18.113021},{"c":18.0615,"h":18.18,"l":18.03,"n":328,"o":18.17,"t":"2026-06-01T04:00:00Z","v":115950,"vw":18.084702},{"c":17.96,"h":18.015,"l":17.91,"n":292,"o":18.0003,"t":"2026-06-02T04:00:00Z","v":111195,"vw":17.973488},{"c":17.72,"h":18.02,"l":17.71,"n":401,"o":18.02,"t":"2026-06-03T04:00:00Z","v":79729,"vw":17.797367},{"c":17.52,"h":17.66,"l":17.47,"n":271,"o":17.66,"t":"2026-06-04T04:00:00Z","v":55315,"vw":17.533077},{"c":17.39,"h":17.5105,"l":17.35,"n":467,"o":17.5,"t":"2026-06-05T04:00:00Z","v":75254,"vw":17.413314},{"c":17.4,"h":17.47,"l":17.34,"n":254,"o":17.39,"t":"2026-06-08T04:00:00Z","v":41267,"vw":17.38738},{"c":17.34,"h":17.46,"l":17.31,"n":214,"o":17.39,"t":"2026-06-09T04:00:00Z","v":43039,"vw":17.367442},{"c":17.3396,"h":17.43,"l":17.33,"n":152,"o":17.43,"t":"2026-06-10T04:00:00Z","v":29959,"vw":17.357484},{"c":17.2298,"h":17.32,"l":17.16,"n":196,"o":17.31,"t":"2026-06-11T04:00:00Z","v":30978,"vw":17.274255},{"c":17.2,"h":17.325,"l":17.171,"n":135,"o":17.2,"t":"2026-06-12T04:00:00Z","v":17358,"vw":17.256043},{"c":17.17,"h":17.28,"l":17.02,"n":315,"o":17.05,"t":"2026-06-15T04:00:00Z","v":49506,"vw":17.149718},{"c":17.3329,"h":17.47,"l":17.3101,"n":117,"o":17.33,"t":"2026-06-16T04:00:00Z","v":19741,"vw":17.360711},{"c":17.49,"h":17.565,"l":17.44,"n":183,"o":17.47,"t":"2026-06-17T04:00:00Z","v":51481,"vw":17.476341},{"c":17.3537,"h":17.45,"l":17.3301,"n":174,"o":17.45,"t":"2026-06-18T04:00:00Z","v":63254,"vw":17.383063},{"c":17.2,"h":17.29,"l":17.17,"n":200,"o":17.29,"t":"2026-06-22T04:00:00Z","v":30588,"vw":17.225198},{"c":17.145,"h":17.25,"l":17.1366,"n":87,"o":17.25,"t":"2026-06-23T04:00:00Z","v":18897,"vw":17.178046},{"c":17.093,"h":17.2643,"l":17.08,"n":149,"o":17.08,"t":"2026-06-24T04:00:00Z","v":48248,"vw":17.155981},{"c":17.32,"h":17.36,"l":17.19,"n":212,"o":17.21,"t":"2026-06-25T04:00:00Z","v":28999,"vw":17.2569},{"c":17.3689,"h":17.4627,"l":17.33,"n":97,"o":17.36,"t":"2026-06-26T04:00:00Z","v":22099,"vw":17.365845},{"c":17.1948,"h":17.31,"l":17.16,"n":102,"o":17.31,"t":"2026-06-29T04:00:00Z","v":27706,"vw":17.218863},{"c":17.3,"h":17.36,"l":17.09,"n":283,"o":17.16,"t":"2026-06-30T04:00:00Z","v":37861,"vw":17.220724},{"c":17.48,"h":17.59,"l":17.45,"n":152,"o":17.51,"t":"2026-07-01T04:00:00Z","v":17220,"vw":17.50315},{"c":17.47,"h":17.61,"l":17.46,"n":95,"o":17.571,"t":"2026-07-02T04:00:00Z","v":6979,"vw":17.5189},{"c":17.94,"h":17.95,"l":17.7,"n":217,"o":17.7,"t":"2026-07-06T04:00:00Z","v":42979,"vw":17.908998},{"c":18.06,"h":18.06,"l":17.881,"n":171,"o":17.95,"t":"2026-07-07T04:00:00Z","v":16594,"vw":17.981951},{"c":17.875,"h":18.11,"l":17.875,"n":114,"o":18.02,"t":"2026-07-08T04:00:00Z","v":16233,"vw":17.993587},{"c":17.91,"h":17.943,"l":17.7844,"n":85,"o":17.825,"t":"2026-07-09T04:00:00Z","v":30842,"vw":17.897082},{"c":18.077,"h":18.1,"l":17.85,"n":117,"o":17.97,"t":"2026-07-10T04:00:00Z","v":12443,"vw":18.036836},{"c":18.06,"h":18.15,"l":18.015,"n":236,"o":18.1,"t":"2026-07-13T04:00:00Z","v":27275,"vw":18.098268},{"c":18.0795,"h":18.13,"l":17.94,"n":107,"o":17.94,"t":"2026-07-14T04:00:00Z","v":9416,"vw":18.054427},{"c":18.38,"h":18.41,"l":18.15,"n":242,"o":18.15,"t":"2026-07-15T04:00:00Z","v":29864,"vw":18.343276},{"c":18.2,"h":18.39,"l":18.1901,"n":102,"o":18.39,"t":"2026-07-16T04:00:00Z","v":8671,"vw":18.297487},{"c":18.43,"h":18.46,"l":18.33,"n":277,"o":18.33,"t":"2026-07-17T04:00:00Z","v":50792,"vw":18.407721},{"c":18.55,"h":18.63,"l":18.491,"n":233,"o":18.56,"t":"2026-07-20T04:00:00Z","v":39114,"vw":18.565922},{"c":18.6125,"h":18.62,"l":18.5,"n":199,"o":18.51,"t":"2026-07-21T04:00:00Z","v":83975,"vw":18.542825},{"c":18.89,"h":18.89,"l":18.725,"n":271,"o":18.79,"t":"2026-07-22T04:00:00Z","v":34989,"vw":18.842693},{"c":18.79,"h":19.05,"l":18.78,"n":215,"o":19.05,"t":"2026-07-23T04:00:00Z","v":33691,"vw":18.851584},{"c":18.78,"h":18.94,"l":18.52,"n":229,"o":18.94,"t":"2026-07-24T04:00:00Z","v":38568,"vw":18.702445},{"c":18.33,"h":18.66,"l":18.315,"n":276,"o":18.66,"t":"2026-07-27T04:00:00Z","v":34343,"vw":18.398159},{"c":18.45,"h":18.5,"l":18.32,"n":122,"o":18.5,"t":"2026-07-28T04:00:00Z","v":161355,"vw":18.366538},{"c":18.2,"h":18.38,"l":18.188,"n":200,"o":18.38,"t":"2026-07-29T04:00:00Z","v":28043,"vw":18.260173},{"c":18.1966,"h":18.38,"l":18.191,"n":66,"o":18.3204,"t":"2026-07-30T04:00:00Z","v":4540,"vw":18.330252},{"c":18.03,"h":18.188,"l":17.98,"n":114,"o":18.188,"t":"2026-07-31T04:00:00Z","v":17197,"vw":18.052008},{"c":18.36,"h":18.36,"l":18,"n":126,"o":18,"t":"2026-08-03T04:00:00Z","v":16441,"vw":18.182523},{"c":18.135,"h":18.2207,"l":18.11,"n":142,"o":18.201,"t":"2026-08-04T04:00:00Z","v":24256,"vw":18.150784},{"c":18.2047,"h":18.2047,"l":18.14,"n":63,"o":18.19,"t":"2026-08-05T04:00:00Z","v":2498,"vw":18.179353},{"c":18.257,"h":18.26,"l":18.141,"n":85,"o":18.185,"t":"2026-08-06T04:00:00Z","v":18482,"vw":18.206168},{"c":18.48,"h":18.53,"l":18.36,"n":120,"o":18.36,"t":"2026-08-07T04:00:00Z","v":50136,"vw":18.472465},{"c":18.565,"h":18.68,"l":18.51,"n":115,"o":18.68,"t":"2026-08-10T04:00:00Z","v":28757,"vw":18.609661},{"c":18.507,"h":18.52,"l":18.45,"n":89,"o":18.52,"t":"2026-08-11T04:00:00Z","v":18463,"vw":18.478244},{"c":18.83,"h":18.85,"l":18.6,"n":166,"o":18.6,"t":"2026-08-12T04:00:00Z","v":80650,"vw":18.673532},{"c":18.8,"h":18.86,"l":18.71,"n":157,"o":18.74,"t":"2026-08-13T04:00:00Z","v":34855,"vw":18.776357},{"c":19,"h":19.04,"l":18.86,"n":181,"o":18.87,"t":"2026-08-14T04:00:00Z","v":25016,"vw":18.934252},{"c":19.28,"h":19.32,"l":19.04,"n":186,"o":19.05,"t":"2026-08-17T04:00:00Z","v":21993,"vw":19.197509},{"c":19.32,"h":19.4,"l":19.315,"n":173,"o":19.34,"t":"2026-08-18T04:00:00Z","v":44893,"vw":19.36073},{"c":19.64,"h":19.65,"l":19.43,"n":148,"o":19.43,"t":"2026-08-19T04:00:00Z","v":20694,"vw":19.552535},{"c":19.8,"h":19.88,"l":19.6501,"n":383,"o":19.82,"t":"2026-08-20T04:00:00Z","v":72330,"vw":19.732097},{"c":19.76,"h":19.95,"l":19.61,"n":343,"o":19.95,"t":"2026-08-21T04:00:00Z","v":48812,"vw":19.73542},{"c":19.8,"h":19.88,"l":19.66,"n":208,"o":19.85,"t":"2026-08-24T04:00:00Z","v":40843,"vw":19.709492},{"c":19.92,"h":19.93,"l":19.59,"n":133,"o":19.6,"t":"2026-08-25T04:00:00Z","v":11406,"vw":19.869876},{"c":20.363,"h":20.439,"l":20.015,"n":307,"o":20.07,"t":"2026-08-26T04:00:00Z","v":56218,"vw":20.21526},{"c":20.49,"h":20.58,"l":20.29,"n":272,"o":20.5,"t":"2026-08-27T04:00:00Z","v":33388,"vw":20.424061},{"c":20.7,"h":20.71,"l":20.55,"n":284,"o":20.6,"t":"2026-08-28T04:00:00Z","v":94788,"vw":20.675213},{"c":20.74,"h":20.75,"l":20.515,"n":413,"o":20.75,"t":"2026-08-31T04:00:00Z","v":70595,"vw":20.638381},{"c":21.1,"h":21.12,"l":20.77,"n":836,"o":20.87,"t":"2026-09-01T04:00:00Z","v":134553,"vw":21.037021},{"c":21.05,"h":21.2099,"l":20.82,"n":330,"o":20.9,"t":"2026-09-02T04:00:00Z","v":46371,"vw":21.061522},{"c":20.76,"h":20.8,"l":20.34,"n":454,"o":20.62,"t":"2026-09-03T04:00:00Z","v":77110,"vw":20.514585},{"c":20.59,"h":20.78,"l":20.59,"n":286,"o":20.76,"t":"2026-09-04T04:00:00Z","v":35093,"vw":20.655415},{"c":20.74,"h":20.769,"l":20.624,"n":184,"o":20.7,"t":"2026-09-08T04:00:00Z","v":19281,"vw":20.702056},{"c":20.63,"h":20.74,"l":20.58,"n":206,"o":20.72,"t":"2026-09-09T04:00:00Z","v":33550,"vw":20.654348},{"c":21.01,"h":21.01,"l":20.62,"n":412,"o":20.77,"t":"2026-09-10T04:00:00Z","v":333240,"vw":20.894534},{"c":20.6,"h":20.84,"l":20.46,"n":563,"o":20.84,"t":"2026-09-11T04:00:00Z","v":142027,"vw":20.571884},{"c":20.61,"h":20.6474,"l":20.49,"n":186,"o":20.62,"t":"2026-09-14T04:00:00Z","v":235143,"vw":20.593371},{"c":20.65,"h":20.65,"l":20.4315,"n":133,"o":20.5,"t":"2026-09-15T04:00:00Z","v":17776,"vw":20.556047},{"c":20.66,"h":20.67,"l":20.49,"n":258,"o":20.67,"t":"2026-09-16T04:00:00Z","v":22280,"vw":20.641721},{"c":20.42,"h":20.51,"l":20.34,"n":239,"o":20.47,"t":"2026-09-17T04:00:00Z","v":20519,"vw":20.403374},{"c":20.28,"h":20.32,"l":20.19,"n":237,"o":20.32,"t":"2026-09-18T04:00:00Z","v":111486,"vw":20.241045},{"c":20.58,"h":21.07,"l":20.415,"n":189,"o":21.07,"t":"2026-09-21T04:00:00Z","v":27730,"vw":20.576196},{"c":20.48,"h":20.54,"l":20.47,"n":137,"o":20.49,"t":"2026-09-22T04:00:00Z","v":163668,"vw":20.471976},{"c":20.4374,"h":20.48,"l":20.385,"n":121,"o":20.48,"t":"2026-09-23T04:00:00Z","v":21163,"vw":20.421309},{"c":20.33,"h":20.4271,"l":20.29,"n":278,"o":20.4271,"t":"2026-09-24T04:00:00Z","v":34307,"vw":20.337283},{"c":20.325,"h":20.3599,"l":20.0816,"n":174,"o":20.101,"t":"2026-09-25T04:00:00Z","v":30547,"vw":20.202098},{"c":20.1,"h":20.23,"l":20.015,"n":175,"o":20.23,"t":"2026-09-28T04:00:00Z","v":22542,"vw":20.087966},{"c":20.19,"h":20.2228,"l":20.17,"n":120,"o":20.21,"t":"2026-09-29T04:00:00Z","v":25560,"vw":20.200278},{"c":19.945,"h":20.23,"l":19.92,"n":204,"o":20.23,"t":"2026-09-30T04:00:00Z","v":23561,"vw":19.989051},{"c":20.02,"h":20.0501,"l":19.92,"n":236,"o":19.92,"t":"2026-10-01T04:00:00Z","v":33563,"vw":19.957011},{"c":20.18,"h":20.25,"l":20.07,"n":131,"o":20.07,"t":"2026-10-02T04:00:00Z","v":15319,"vw":20.15327},{"c":20.46,"h":20.53,"l":20.38,"n":358,"o":20.47,"t":"2026-10-05T04:00:00Z","v":203383,"vw":20.417421},{"c":20.72,"h":20.72,"l":20.5,"n":177,"o":20.6,"t":"2026-10-06T04:00:00Z","v":199009,"vw":20.62829},{"c":20.49,"h":20.59,"l":20.46,"n":114,"o":20.54,"t":"2026-10-07T04:00:00Z","v":158684,"vw":20.567358},{"c":20.31,"h":20.43,"l":20.2924,"n":87,"o":20.43,"t":"2026-10-08T04:00:00Z","v":6243,"vw":20.335122},{"c":20.22,"h":20.435,"l":20.02,"n":338,"o":20.42,"t":"2026-10-09T04:00:00Z","v":45304,"vw":20.177021},{"c":20.33,"h":20.34,"l":20.265,"n":119,"o":20.27,"t":"2026-10-12T04:00:00Z","v":14223,"vw":20.296903},{"c":20.335,"h":20.45,"l":20.335,"n":99,"o":20.389,"t":"2026-10-13T04:00:00Z","v":7374,"vw":20.405347},{"c":20.28,"h":20.29,"l":20.2081,"n":109,"o":20.261,"t":"2026-10-14T04:00:00Z","v":15776,"vw":20.261998},{"c":20.235,"h":20.38,"l":20.22,"n":113,"o":20.33,"t":"2026-10-15T04:00:00Z","v":17276,"vw":20.296515},{"c":20.15,"h":20.15,"l":19.99,"n":212,"o":20.1,"t":"2026-10-16T04:00:00Z","v":26131,"vw":20.043606},{"c":19.98,"h":20.04,"l":19.945,"n":118,"o":19.98,"t":"2026-10-19T04:00:00Z","v":16744,"vw":19.990865},{"c":19.9,"h":20.02,"l":19.9,"n":119,"o":20,"t":"2026-10-20T04:00:00Z","v":23780,"vw":19.932075},{"c":19.78,"h":19.8,"l":19.69,"n":243,"o":19.8,"t":"2026-10-21T04:00:00Z","v":16831,"vw":19.759422},{"c":19.62,"h":19.75,"l":19.62,"n":176,"o":19.75,"t":"2026-10-22T04:00:00Z","v":17294,"vw":19.673341}],"volatilityBars":[{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-09-21T13:15:00Z","v":326,"vw":20.44},{"c":20.44,"h":21.07,"l":20.415,"n":19,"o":21.07,"t":"2026-09-21T13:30:00Z","v":3419,"vw":20.906933},{"c":20.4598,"h":20.4598,"l":20.435,"n":3,"o":20.435,"t":"2026-09-21T13:45:00Z","v":567,"vw":20.455411},{"c":20.49,"h":20.5,"l":20.4813,"n":4,"o":20.4813,"t":"2026-09-21T14:00:00Z","v":750,"vw":20.486182},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-09-21T14:15:00Z","v":210,"vw":20.49},{"c":20.5,"h":20.5,"l":20.4701,"n":6,"o":20.485,"t":"2026-09-21T14:30:00Z","v":597,"vw":20.486644},{"c":20.5304,"h":20.54,"l":20.5304,"n":4,"o":20.54,"t":"2026-09-21T14:45:00Z","v":854,"vw":20.531557},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-21T15:00:00Z","v":100,"vw":20.52},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-21T15:15:00Z","v":100,"vw":20.52},{"c":20.55,"h":20.55,"l":20.54,"n":4,"o":20.54,"t":"2026-09-21T15:30:00Z","v":340,"vw":20.545},{"c":20.559,"h":20.57,"l":20.55,"n":5,"o":20.57,"t":"2026-09-21T16:15:00Z","v":800,"vw":20.55975},{"c":20.54,"h":20.54,"l":20.54,"n":2,"o":20.54,"t":"2026-09-21T16:45:00Z","v":200,"vw":20.54},{"c":20.5205,"h":20.5205,"l":20.52,"n":5,"o":20.52,"t":"2026-09-21T17:30:00Z","v":2120,"vw":20.520099},{"c":20.54,"h":20.54,"l":20.535,"n":5,"o":20.535,"t":"2026-09-21T18:00:00Z","v":1090,"vw":20.539312},{"c":20.54,"h":20.56,"l":20.53,"n":6,"o":20.53,"t":"2026-09-21T18:30:00Z","v":9217,"vw":20.532062},{"c":20.54,"h":20.54,"l":20.54,"n":2,"o":20.54,"t":"2026-09-21T18:45:00Z","v":3380,"vw":20.54},{"c":20.545,"h":20.5491,"l":20.545,"n":3,"o":20.5491,"t":"2026-09-21T19:00:00Z","v":622,"vw":20.548417},{"c":20.535,"h":20.55,"l":20.535,"n":7,"o":20.54,"t":"2026-09-21T19:30:00Z","v":900,"vw":20.544967},{"c":20.58,"h":20.58,"l":20.58,"n":3,"o":20.58,"t":"2026-09-21T20:00:00Z","v":363,"vw":20.58},{"c":20.5,"h":20.5,"l":20.49,"n":6,"o":20.49,"t":"2026-09-22T13:30:00Z","v":513,"vw":20.491961},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-22T13:45:00Z","v":100,"vw":20.51},{"c":20.51,"h":20.52,"l":20.49,"n":14,"o":20.5,"t":"2026-09-22T14:00:00Z","v":2732,"vw":20.494815},{"c":20.535,"h":20.535,"l":20.53,"n":3,"o":20.53,"t":"2026-09-22T15:00:00Z","v":399,"vw":20.533333},{"c":20.535,"h":20.535,"l":20.53,"n":7,"o":20.53,"t":"2026-09-22T15:30:00Z","v":1380,"vw":20.533823},{"c":20.52,"h":20.54,"l":20.52,"n":6,"o":20.54,"t":"2026-09-22T16:00:00Z","v":1080,"vw":20.534307},{"c":20.53,"h":20.53,"l":20.53,"n":2,"o":20.53,"t":"2026-09-22T16:45:00Z","v":139,"vw":20.53},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-09-22T17:15:00Z","v":150,"vw":20.52},{"c":20.53,"h":20.53,"l":20.53,"n":2,"o":20.53,"t":"2026-09-22T17:30:00Z","v":167,"vw":20.53},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-09-22T18:00:00Z","v":100,"vw":20.51},{"c":20.5,"h":20.5,"l":20.47,"n":11,"o":20.48,"t":"2026-09-22T19:15:00Z","v":1305,"vw":20.481722},{"c":20.5099,"h":20.5099,"l":20.5099,"n":2,"o":20.5099,"t":"2026-09-22T19:30:00Z","v":200,"vw":20.5099},{"c":20.495,"h":20.495,"l":20.47,"n":3,"o":20.47,"t":"2026-09-22T19:45:00Z","v":154215,"vw":20.470162},{"c":20.48,"h":20.48,"l":20.48,"n":4,"o":20.48,"t":"2026-09-22T20:00:00Z","v":187,"vw":20.48},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-09-23T08:00:00Z","v":120,"vw":20.46},{"c":20.44,"h":20.48,"l":20.44,"n":6,"o":20.48,"t":"2026-09-23T13:30:00Z","v":1224,"vw":20.443964},{"c":20.43,"h":20.445,"l":20.43,"n":3,"o":20.445,"t":"2026-09-23T13:45:00Z","v":450,"vw":20.435556},{"c":20.415,"h":20.415,"l":20.385,"n":4,"o":20.385,"t":"2026-09-23T14:30:00Z","v":3256,"vw":20.403384},{"c":20.4,"h":20.41,"l":20.4,"n":4,"o":20.41,"t":"2026-09-23T14:45:00Z","v":1527,"vw":20.403414},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-09-23T15:00:00Z","v":100,"vw":20.42},{"c":20.4299,"h":20.4299,"l":20.4299,"n":1,"o":20.4299,"t":"2026-09-23T16:00:00Z","v":155,"vw":20.4299},{"c":20.42,"h":20.42,"l":20.4063,"n":3,"o":20.4063,"t":"2026-09-23T16:15:00Z","v":784,"vw":20.417445},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-09-23T17:00:00Z","v":525,"vw":20.43},{"c":20.4444,"h":20.4444,"l":20.4444,"n":1,"o":20.4444,"t":"2026-09-23T17:15:00Z","v":113,"vw":20.4444},{"c":20.4351,"h":20.4351,"l":20.401,"n":8,"o":20.43,"t":"2026-09-23T17:30:00Z","v":8547,"vw":20.422882},{"c":20.424,"h":20.4399,"l":20.424,"n":16,"o":20.43,"t":"2026-09-23T18:30:00Z","v":2280,"vw":20.434227},{"c":20.42,"h":20.421,"l":20.42,"n":5,"o":20.421,"t":"2026-09-23T19:00:00Z","v":277,"vw":20.4205},{"c":20.42,"h":20.421,"l":20.42,"n":8,"o":20.421,"t":"2026-09-23T19:15:00Z","v":337,"vw":20.420317},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-09-23T19:30:00Z","v":489,"vw":20.42},{"c":20.43,"h":20.441,"l":20.43,"n":3,"o":20.441,"t":"2026-09-23T19:45:00Z","v":321,"vw":20.434146},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-24T08:00:00Z","v":140,"vw":20.45},{"c":20.39,"h":20.4271,"l":20.39,"n":9,"o":20.4271,"t":"2026-09-24T13:30:00Z","v":580,"vw":20.416201},{"c":20.365,"h":20.365,"l":20.365,"n":1,"o":20.365,"t":"2026-09-24T13:45:00Z","v":116,"vw":20.365},{"c":20.33,"h":20.36,"l":20.33,"n":9,"o":20.36,"t":"2026-09-24T14:00:00Z","v":1146,"vw":20.347162},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-09-24T14:15:00Z","v":100,"vw":20.36},{"c":20.34,"h":20.35,"l":20.34,"n":15,"o":20.35,"t":"2026-09-24T14:45:00Z","v":5804,"vw":20.347366},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-24T15:00:00Z","v":100,"vw":20.37},{"c":20.375,"h":20.375,"l":20.375,"n":2,"o":20.375,"t":"2026-09-24T15:15:00Z","v":110,"vw":20.375},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-09-24T16:00:00Z","v":205,"vw":20.32},{"c":20.3051,"h":20.3051,"l":20.29,"n":2,"o":20.29,"t":"2026-09-24T16:15:00Z","v":200,"vw":20.29755},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-09-24T16:45:00Z","v":301,"vw":20.3},{"c":20.34,"h":20.34,"l":20.32,"n":7,"o":20.32,"t":"2026-09-24T17:00:00Z","v":850,"vw":20.3275},{"c":20.325,"h":20.345,"l":20.325,"n":78,"o":20.33,"t":"2026-09-24T17:30:00Z","v":15047,"vw":20.330107},{"c":20.3498,"h":20.35,"l":20.33,"n":56,"o":20.33,"t":"2026-09-24T18:45:00Z","v":7109,"vw":20.33908},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-09-24T19:15:00Z","v":168,"vw":20.37},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-09-24T19:30:00Z","v":100,"vw":20.35},{"c":20.33,"h":20.35,"l":20.33,"n":6,"o":20.35,"t":"2026-09-24T19:45:00Z","v":810,"vw":20.3375},{"c":20.115,"h":20.13,"l":20.101,"n":9,"o":20.101,"t":"2026-09-25T13:30:00Z","v":10313,"vw":20.117897},{"c":20.0816,"h":20.1,"l":20.0816,"n":2,"o":20.1,"t":"2026-09-25T13:45:00Z","v":1179,"vw":20.083551},{"c":20.13,"h":20.13,"l":20.13,"n":7,"o":20.13,"t":"2026-09-25T14:00:00Z","v":424,"vw":20.13},{"c":20.115,"h":20.115,"l":20.115,"n":3,"o":20.115,"t":"2026-09-25T14:15:00Z","v":325,"vw":20.115},{"c":20.15,"h":20.155,"l":20.15,"n":2,"o":20.155,"t":"2026-09-25T14:30:00Z","v":300,"vw":20.151667},{"c":20.19,"h":20.2,"l":20.19,"n":4,"o":20.2,"t":"2026-09-25T14:45:00Z","v":5200,"vw":20.199804},{"c":20.18,"h":20.2235,"l":20.18,"n":7,"o":20.18,"t":"2026-09-25T15:00:00Z","v":1613,"vw":20.214727},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-25T15:45:00Z","v":200,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-25T16:15:00Z","v":139,"vw":20.25},{"c":20.2909,"h":20.2909,"l":20.2909,"n":1,"o":20.2909,"t":"2026-09-25T17:00:00Z","v":500,"vw":20.2909},{"c":20.31,"h":20.31,"l":20.3,"n":6,"o":20.3,"t":"2026-09-25T17:15:00Z","v":1632,"vw":20.306814},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-25T17:30:00Z","v":200,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-25T17:45:00Z","v":100,"vw":20.31},{"c":20.33,"h":20.33,"l":20.32,"n":6,"o":20.32,"t":"2026-09-25T18:00:00Z","v":3404,"vw":20.329704},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-09-25T18:15:00Z","v":153,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":3,"o":20.33,"t":"2026-09-25T18:30:00Z","v":1435,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-09-25T18:45:00Z","v":100,"vw":20.33},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-09-25T19:15:00Z","v":190,"vw":20.34},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-09-25T19:30:00Z","v":504,"vw":20.35},{"c":20.325,"h":20.3599,"l":20.325,"n":7,"o":20.3599,"t":"2026-09-25T19:45:00Z","v":540,"vw":20.344153},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-25T22:30:00Z","v":250,"vw":20.1},{"c":20.23,"h":20.23,"l":20.23,"n":6,"o":20.23,"t":"2026-09-28T13:30:00Z","v":235,"vw":20.23},{"c":20.1592,"h":20.1592,"l":20.1592,"n":3,"o":20.1592,"t":"2026-09-28T13:45:00Z","v":290,"vw":20.1592},{"c":20.02,"h":20.0647,"l":20.02,"n":17,"o":20.0647,"t":"2026-09-28T14:15:00Z","v":1843,"vw":20.028572},{"c":20.015,"h":20.0277,"l":20.015,"n":6,"o":20.0277,"t":"2026-09-28T14:45:00Z","v":3836,"vw":20.020071},{"c":20.06,"h":20.06,"l":20.03,"n":5,"o":20.03,"t":"2026-09-28T15:00:00Z","v":594,"vw":20.036313},{"c":20.07,"h":20.07,"l":20.06,"n":5,"o":20.06,"t":"2026-09-28T15:15:00Z","v":470,"vw":20.065708},{"c":20.0899,"h":20.0899,"l":20.08,"n":4,"o":20.08,"t":"2026-09-28T15:30:00Z","v":2300,"vw":20.088696},{"c":20.11,"h":20.112,"l":20.08,"n":10,"o":20.08,"t":"2026-09-28T15:45:00Z","v":1176,"vw":20.102727},{"c":20.13,"h":20.13,"l":20.13,"n":2,"o":20.13,"t":"2026-09-28T16:00:00Z","v":200,"vw":20.13},{"c":20.1309,"h":20.1309,"l":20.13,"n":4,"o":20.13,"t":"2026-09-28T16:15:00Z","v":496,"vw":20.130447},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-28T16:30:00Z","v":1000,"vw":20.12},{"c":20.12,"h":20.12,"l":20.115,"n":3,"o":20.115,"t":"2026-09-28T16:45:00Z","v":320,"vw":20.118125},{"c":20.12,"h":20.13,"l":20.12,"n":4,"o":20.13,"t":"2026-09-28T17:00:00Z","v":690,"vw":20.123333},{"c":20.16,"h":20.16,"l":20.12,"n":4,"o":20.12,"t":"2026-09-28T17:15:00Z","v":700,"vw":20.142857},{"c":20.11,"h":20.115,"l":20.11,"n":4,"o":20.115,"t":"2026-09-28T18:00:00Z","v":450,"vw":20.113271},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-09-28T18:15:00Z","v":175,"vw":20.12},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-09-28T18:30:00Z","v":3661,"vw":20.13},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-28T19:15:00Z","v":200,"vw":20.1},{"c":20.12,"h":20.12,"l":20.1,"n":3,"o":20.1,"t":"2026-09-28T19:30:00Z","v":340,"vw":20.113127},{"c":20.09,"h":20.12,"l":20.08,"n":18,"o":20.1,"t":"2026-09-28T19:45:00Z","v":2477,"vw":20.096212},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-09-28T20:00:00Z","v":114,"vw":20.1},{"c":20.2,"h":20.215,"l":20.2,"n":8,"o":20.21,"t":"2026-09-29T13:30:00Z","v":2629,"vw":20.207476},{"c":20.2228,"h":20.2228,"l":20.2228,"n":2,"o":20.2228,"t":"2026-09-29T13:45:00Z","v":1236,"vw":20.2228},{"c":20.18,"h":20.2085,"l":20.18,"n":2,"o":20.2085,"t":"2026-09-29T14:00:00Z","v":550,"vw":20.192955},{"c":20.195,"h":20.195,"l":20.195,"n":1,"o":20.195,"t":"2026-09-29T14:15:00Z","v":300,"vw":20.195},{"c":20.19,"h":20.19,"l":20.19,"n":3,"o":20.19,"t":"2026-09-29T14:30:00Z","v":201,"vw":20.19},{"c":20.1701,"h":20.1701,"l":20.1701,"n":1,"o":20.1701,"t":"2026-09-29T14:45:00Z","v":495,"vw":20.1701},{"c":20.195,"h":20.195,"l":20.195,"n":1,"o":20.195,"t":"2026-09-29T15:00:00Z","v":100,"vw":20.195},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-09-29T15:30:00Z","v":200,"vw":20.17},{"c":20.2,"h":20.2,"l":20.195,"n":4,"o":20.195,"t":"2026-09-29T15:45:00Z","v":574,"vw":20.198889},{"c":20.205,"h":20.21,"l":20.205,"n":4,"o":20.21,"t":"2026-09-29T16:00:00Z","v":10197,"vw":20.20995},{"c":20.1986,"h":20.1986,"l":20.1986,"n":1,"o":20.1986,"t":"2026-09-29T16:15:00Z","v":159,"vw":20.1986},{"c":20.22,"h":20.22,"l":20.21,"n":6,"o":20.21,"t":"2026-09-29T17:00:00Z","v":517,"vw":20.2175},{"c":20.215,"h":20.215,"l":20.215,"n":3,"o":20.215,"t":"2026-09-29T17:30:00Z","v":170,"vw":20.215},{"c":20.181,"h":20.181,"l":20.181,"n":2,"o":20.181,"t":"2026-09-29T18:15:00Z","v":4217,"vw":20.181},{"c":20.1897,"h":20.1897,"l":20.1897,"n":1,"o":20.1897,"t":"2026-09-29T19:30:00Z","v":2000,"vw":20.1897},{"c":20.18,"h":20.1801,"l":20.18,"n":8,"o":20.18,"t":"2026-09-29T19:45:00Z","v":907,"vw":20.180028},{"c":20.19,"h":20.19,"l":20.19,"n":4,"o":20.19,"t":"2026-09-29T20:00:00Z","v":232,"vw":20.19},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-09-30T11:30:00Z","v":610,"vw":20.1},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-09-30T13:30:00Z","v":160,"vw":20.23},{"c":20.163,"h":20.17,"l":20.163,"n":7,"o":20.17,"t":"2026-09-30T14:30:00Z","v":1529,"vw":20.166665},{"c":20.18,"h":20.18,"l":20.171,"n":6,"o":20.18,"t":"2026-09-30T15:15:00Z","v":652,"vw":20.175515},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-30T15:30:00Z","v":100,"vw":20.2},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-09-30T15:45:00Z","v":100,"vw":20.22},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-09-30T16:00:00Z","v":100,"vw":20.13},{"c":19.96,"h":20,"l":19.96,"n":36,"o":20,"t":"2026-09-30T16:15:00Z","v":6171,"vw":19.995583},{"c":19.9202,"h":19.945,"l":19.92,"n":4,"o":19.945,"t":"2026-09-30T16:30:00Z","v":5300,"vw":19.943608},{"c":19.95,"h":19.95,"l":19.93,"n":2,"o":19.93,"t":"2026-09-30T16:45:00Z","v":225,"vw":19.938889},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-09-30T17:00:00Z","v":200,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-09-30T17:30:00Z","v":100,"vw":19.99},{"c":19.96,"h":19.96,"l":19.96,"n":4,"o":19.96,"t":"2026-09-30T17:45:00Z","v":202,"vw":19.96},{"c":19.955,"h":19.955,"l":19.955,"n":4,"o":19.955,"t":"2026-09-30T18:15:00Z","v":2900,"vw":19.955},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-09-30T18:30:00Z","v":100,"vw":19.955},{"c":19.941,"h":19.941,"l":19.941,"n":1,"o":19.941,"t":"2026-09-30T18:45:00Z","v":110,"vw":19.941},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-09-30T19:30:00Z","v":873,"vw":19.95},{"c":19.945,"h":19.95,"l":19.935,"n":24,"o":19.935,"t":"2026-09-30T19:45:00Z","v":2535,"vw":19.942993},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-09-30T21:15:00Z","v":200,"vw":19.9},{"c":19.98,"h":19.98,"l":19.92,"n":18,"o":19.92,"t":"2026-10-01T13:30:00Z","v":1936,"vw":19.947997},{"c":20,"h":20.01,"l":20,"n":5,"o":20.01,"t":"2026-10-01T14:30:00Z","v":988,"vw":20.001111},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-01T14:45:00Z","v":118,"vw":20},{"c":19.96,"h":19.96,"l":19.925,"n":10,"o":19.925,"t":"2026-10-01T15:15:00Z","v":1066,"vw":19.948274},{"c":19.99,"h":19.99,"l":19.975,"n":8,"o":19.9899,"t":"2026-10-01T15:30:00Z","v":2709,"vw":19.989352},{"c":19.93,"h":19.931,"l":19.93,"n":7,"o":19.931,"t":"2026-10-01T16:00:00Z","v":1005,"vw":19.9307},{"c":19.96,"h":19.96,"l":19.935,"n":7,"o":19.935,"t":"2026-10-01T16:15:00Z","v":800,"vw":19.943125},{"c":19.93,"h":19.97,"l":19.92,"n":73,"o":19.97,"t":"2026-10-01T16:45:00Z","v":16954,"vw":19.930196},{"c":19.95,"h":19.95,"l":19.95,"n":1,"o":19.95,"t":"2026-10-01T17:15:00Z","v":194,"vw":19.95},{"c":19.98,"h":19.98,"l":19.96,"n":2,"o":19.96,"t":"2026-10-01T17:30:00Z","v":230,"vw":19.968696},{"c":19.98,"h":19.9803,"l":19.98,"n":5,"o":19.9803,"t":"2026-10-01T17:45:00Z","v":303,"vw":19.9802},{"c":20,"h":20,"l":19.985,"n":9,"o":19.985,"t":"2026-10-01T18:00:00Z","v":401,"vw":19.995},{"c":20.035,"h":20.035,"l":20.03,"n":5,"o":20.03,"t":"2026-10-01T18:15:00Z","v":697,"vw":20.03354},{"c":20.035,"h":20.035,"l":20.0007,"n":2,"o":20.0007,"t":"2026-10-01T18:30:00Z","v":2615,"vw":20.002208},{"c":20.0252,"h":20.0252,"l":20.0252,"n":1,"o":20.0252,"t":"2026-10-01T18:45:00Z","v":350,"vw":20.0252},{"c":20.02,"h":20.0501,"l":20.02,"n":9,"o":20.04,"t":"2026-10-01T19:00:00Z","v":1311,"vw":20.042984},{"c":20.0399,"h":20.0399,"l":20,"n":7,"o":20.02,"t":"2026-10-01T19:45:00Z","v":592,"vw":20.013928},{"c":20.02,"h":20.02,"l":20.02,"n":3,"o":20.02,"t":"2026-10-01T20:00:00Z","v":115,"vw":20.02},{"c":20.09,"h":20.09,"l":20.07,"n":4,"o":20.07,"t":"2026-10-02T13:15:00Z","v":500,"vw":20.078},{"c":20.09,"h":20.09,"l":20.07,"n":7,"o":20.07,"t":"2026-10-02T13:30:00Z","v":3921,"vw":20.072555},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-02T13:45:00Z","v":198,"vw":20.14},{"c":20.18,"h":20.19,"l":20.18,"n":5,"o":20.18,"t":"2026-10-02T14:00:00Z","v":417,"vw":20.1825},{"c":20.25,"h":20.25,"l":20.21,"n":7,"o":20.21,"t":"2026-10-02T14:30:00Z","v":1938,"vw":20.228833},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-02T14:45:00Z","v":800,"vw":20.18},{"c":20.18,"h":20.185,"l":20.18,"n":6,"o":20.185,"t":"2026-10-02T15:00:00Z","v":1944,"vw":20.18452},{"c":20.14,"h":20.14,"l":20.14,"n":4,"o":20.14,"t":"2026-10-02T15:30:00Z","v":1405,"vw":20.14},{"c":20.2003,"h":20.2003,"l":20.18,"n":5,"o":20.18,"t":"2026-10-02T16:45:00Z","v":550,"vw":20.185536},{"c":20.1763,"h":20.1763,"l":20.171,"n":3,"o":20.174,"t":"2026-10-02T17:00:00Z","v":500,"vw":20.17372},{"c":20.1997,"h":20.1997,"l":20.1997,"n":1,"o":20.1997,"t":"2026-10-02T17:15:00Z","v":104,"vw":20.1997},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-02T17:30:00Z","v":100,"vw":20.24},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-02T18:00:00Z","v":449,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-02T18:45:00Z","v":600,"vw":20.2},{"c":20.18,"h":20.18,"l":20.17,"n":2,"o":20.17,"t":"2026-10-02T19:45:00Z","v":311,"vw":20.175756},{"c":20.18,"h":20.18,"l":20.18,"n":4,"o":20.18,"t":"2026-10-02T20:00:00Z","v":227,"vw":20.18},{"c":20.505,"h":20.53,"l":20.47,"n":21,"o":20.47,"t":"2026-10-05T13:30:00Z","v":6533,"vw":20.507433},{"c":20.47,"h":20.51,"l":20.47,"n":4,"o":20.51,"t":"2026-10-05T13:45:00Z","v":3510,"vw":20.502023},{"c":20.48,"h":20.49,"l":20.46,"n":10,"o":20.46,"t":"2026-10-05T14:00:00Z","v":1001,"vw":20.48},{"c":20.49,"h":20.49,"l":20.49,"n":3,"o":20.49,"t":"2026-10-05T14:15:00Z","v":232,"vw":20.49},{"c":20.48,"h":20.48,"l":20.45,"n":16,"o":20.45,"t":"2026-10-05T14:45:00Z","v":780,"vw":20.475714},{"c":20.4653,"h":20.4653,"l":20.4653,"n":1,"o":20.4653,"t":"2026-10-05T15:00:00Z","v":100,"vw":20.4653},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-05T15:15:00Z","v":100,"vw":20.42},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-05T16:15:00Z","v":100,"vw":20.41},{"c":20.4379,"h":20.4379,"l":20.4379,"n":1,"o":20.4379,"t":"2026-10-05T16:45:00Z","v":100,"vw":20.4379},{"c":20.445,"h":20.45,"l":20.438,"n":10,"o":20.438,"t":"2026-10-05T17:45:00Z","v":1720,"vw":20.440035},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-05T18:00:00Z","v":173,"vw":20.46},{"c":20.38,"h":20.43,"l":20.38,"n":163,"o":20.42,"t":"2026-10-05T18:15:00Z","v":110874,"vw":20.41934},{"c":20.41,"h":20.41,"l":20.38,"n":5,"o":20.38,"t":"2026-10-05T18:30:00Z","v":49348,"vw":20.399587},{"c":20.39,"h":20.4,"l":20.38,"n":43,"o":20.4,"t":"2026-10-05T19:00:00Z","v":19486,"vw":20.389934},{"c":20.4001,"h":20.4001,"l":20.4001,"n":1,"o":20.4001,"t":"2026-10-05T19:30:00Z","v":232,"vw":20.4001},{"c":20.4,"h":20.42,"l":20.4,"n":4,"o":20.42,"t":"2026-10-05T19:45:00Z","v":2847,"vw":20.401581},{"c":20.46,"h":20.46,"l":20.46,"n":3,"o":20.46,"t":"2026-10-05T20:00:00Z","v":382,"vw":20.46},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-06T13:15:00Z","v":141,"vw":20.59},{"c":20.55,"h":20.6,"l":20.536,"n":12,"o":20.6,"t":"2026-10-06T13:30:00Z","v":3076,"vw":20.573787},{"c":20.5001,"h":20.5001,"l":20.5,"n":2,"o":20.5,"t":"2026-10-06T13:45:00Z","v":491,"vw":20.500072},{"c":20.535,"h":20.535,"l":20.535,"n":2,"o":20.535,"t":"2026-10-06T14:00:00Z","v":1001,"vw":20.535},{"c":20.52,"h":20.5399,"l":20.52,"n":12,"o":20.5399,"t":"2026-10-06T14:15:00Z","v":1244,"vw":20.52389},{"c":20.54,"h":20.54,"l":20.54,"n":10,"o":20.54,"t":"2026-10-06T14:30:00Z","v":456,"vw":20.54},{"c":20.56,"h":20.56,"l":20.56,"n":3,"o":20.56,"t":"2026-10-06T14:45:00Z","v":400,"vw":20.56},{"c":20.54,"h":20.5499,"l":20.54,"n":2,"o":20.5499,"t":"2026-10-06T15:15:00Z","v":441,"vw":20.547655},{"c":20.555,"h":20.555,"l":20.55,"n":4,"o":20.55,"t":"2026-10-06T15:30:00Z","v":1143,"vw":20.554124},{"c":20.57,"h":20.57,"l":20.56,"n":3,"o":20.56,"t":"2026-10-06T15:45:00Z","v":30905,"vw":20.560032},{"c":20.65,"h":20.65,"l":20.62,"n":3,"o":20.62,"t":"2026-10-06T16:15:00Z","v":50174,"vw":20.64994},{"c":20.6332,"h":20.64,"l":20.6332,"n":3,"o":20.64,"t":"2026-10-06T16:30:00Z","v":100485,"vw":20.639967},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-06T16:45:00Z","v":230,"vw":20.6},{"c":20.64,"h":20.64,"l":20.5831,"n":10,"o":20.5831,"t":"2026-10-06T17:00:00Z","v":659,"vw":20.618115},{"c":20.645,"h":20.645,"l":20.645,"n":1,"o":20.645,"t":"2026-10-06T17:30:00Z","v":1000,"vw":20.645},{"c":20.665,"h":20.68,"l":20.665,"n":2,"o":20.68,"t":"2026-10-06T18:00:00Z","v":295,"vw":20.674915},{"c":20.68,"h":20.68,"l":20.68,"n":2,"o":20.68,"t":"2026-10-06T18:15:00Z","v":200,"vw":20.68},{"c":20.7,"h":20.7149,"l":20.7,"n":2,"o":20.7149,"t":"2026-10-06T19:00:00Z","v":592,"vw":20.706091},{"c":20.6901,"h":20.71,"l":20.6901,"n":5,"o":20.705,"t":"2026-10-06T19:15:00Z","v":425,"vw":20.702171},{"c":20.705,"h":20.72,"l":20.7001,"n":6,"o":20.7001,"t":"2026-10-06T19:30:00Z","v":1925,"vw":20.710788},{"c":20.72,"h":20.72,"l":20.69,"n":31,"o":20.69,"t":"2026-10-06T19:45:00Z","v":1754,"vw":20.704714},{"c":20.72,"h":20.72,"l":20.72,"n":3,"o":20.72,"t":"2026-10-06T20:00:00Z","v":1268,"vw":20.72},{"c":20.54,"h":20.54,"l":20.54,"n":6,"o":20.54,"t":"2026-10-07T13:30:00Z","v":683,"vw":20.54},{"c":20.59,"h":20.59,"l":20.59,"n":1,"o":20.59,"t":"2026-10-07T13:45:00Z","v":75000,"vw":20.59},{"c":20.52,"h":20.55,"l":20.52,"n":4,"o":20.55,"t":"2026-10-07T14:15:00Z","v":75255,"vw":20.54992},{"c":20.565,"h":20.565,"l":20.56,"n":5,"o":20.56,"t":"2026-10-07T14:30:00Z","v":1312,"vw":20.564199},{"c":20.53,"h":20.53,"l":20.53,"n":2,"o":20.53,"t":"2026-10-07T14:45:00Z","v":200,"vw":20.53},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-07T15:00:00Z","v":508,"vw":20.52},{"c":20.5,"h":20.5,"l":20.5,"n":4,"o":20.5,"t":"2026-10-07T15:30:00Z","v":310,"vw":20.5},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-07T16:15:00Z","v":100,"vw":20.46},{"c":20.475,"h":20.475,"l":20.475,"n":1,"o":20.475,"t":"2026-10-07T16:30:00Z","v":123,"vw":20.475},{"c":20.5,"h":20.5,"l":20.49,"n":5,"o":20.49,"t":"2026-10-07T16:45:00Z","v":700,"vw":20.495714},{"c":20.494,"h":20.494,"l":20.494,"n":3,"o":20.494,"t":"2026-10-07T17:45:00Z","v":1002,"vw":20.494},{"c":20.5,"h":20.5194,"l":20.5,"n":7,"o":20.5194,"t":"2026-10-07T18:00:00Z","v":593,"vw":20.506023},{"c":20.5099,"h":20.5099,"l":20.5099,"n":2,"o":20.5099,"t":"2026-10-07T18:45:00Z","v":244,"vw":20.5099},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-07T19:00:00Z","v":100,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-07T19:15:00Z","v":476,"vw":20.5},{"c":20.51,"h":20.51,"l":20.5,"n":11,"o":20.5096,"t":"2026-10-07T19:45:00Z","v":1048,"vw":20.506903},{"c":20.49,"h":20.49,"l":20.49,"n":3,"o":20.49,"t":"2026-10-07T20:00:00Z","v":472,"vw":20.49},{"c":20.43,"h":20.43,"l":20.43,"n":6,"o":20.43,"t":"2026-10-08T13:30:00Z","v":380,"vw":20.43},{"c":20.41,"h":20.41,"l":20.3805,"n":4,"o":20.3805,"t":"2026-10-08T13:45:00Z","v":845,"vw":20.389004},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-08T16:00:00Z","v":214,"vw":20.37},{"c":20.2924,"h":20.2924,"l":20.2924,"n":1,"o":20.2924,"t":"2026-10-08T16:30:00Z","v":500,"vw":20.2924},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-08T17:00:00Z","v":200,"vw":20.32},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-08T17:30:00Z","v":100,"vw":20.32},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-08T18:00:00Z","v":200,"vw":20.34},{"c":20.31,"h":20.325,"l":20.31,"n":4,"o":20.315,"t":"2026-10-08T18:15:00Z","v":491,"vw":20.314107},{"c":20.325,"h":20.325,"l":20.325,"n":1,"o":20.325,"t":"2026-10-08T18:45:00Z","v":500,"vw":20.325},{"c":20.31,"h":20.3101,"l":20.3001,"n":6,"o":20.3001,"t":"2026-10-08T19:45:00Z","v":1262,"vw":20.304327},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-08T20:00:00Z","v":393,"vw":20.31},{"c":20.42,"h":20.42,"l":20.42,"n":4,"o":20.42,"t":"2026-10-09T14:30:00Z","v":800,"vw":20.42},{"c":20.415,"h":20.42,"l":20.415,"n":10,"o":20.42,"t":"2026-10-09T14:45:00Z","v":1054,"vw":20.419526},{"c":20.4,"h":20.4,"l":20.4,"n":8,"o":20.4,"t":"2026-10-09T15:00:00Z","v":835,"vw":20.4},{"c":20.39,"h":20.405,"l":20.36,"n":9,"o":20.36,"t":"2026-10-09T15:15:00Z","v":1110,"vw":20.391436},{"c":20.39,"h":20.39,"l":20.39,"n":10,"o":20.39,"t":"2026-10-09T15:30:00Z","v":1072,"vw":20.39},{"c":20.435,"h":20.435,"l":20.435,"n":6,"o":20.435,"t":"2026-10-09T15:45:00Z","v":506,"vw":20.435},{"c":20.16,"h":20.32,"l":20.09,"n":38,"o":20.32,"t":"2026-10-09T16:00:00Z","v":4346,"vw":20.131573},{"c":20.0401,"h":20.14,"l":20.02,"n":20,"o":20.14,"t":"2026-10-09T16:15:00Z","v":7216,"vw":20.035842},{"c":20.065,"h":20.1199,"l":20.06,"n":19,"o":20.06,"t":"2026-10-09T16:30:00Z","v":5790,"vw":20.086877},{"c":20.065,"h":20.065,"l":20.06,"n":11,"o":20.06,"t":"2026-10-09T16:45:00Z","v":1122,"vw":20.06453},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-09T17:15:00Z","v":100,"vw":20.07},{"c":20.19,"h":20.19,"l":20.1699,"n":26,"o":20.17,"t":"2026-10-09T17:30:00Z","v":6208,"vw":20.179217},{"c":20.19,"h":20.19,"l":20.18,"n":12,"o":20.18,"t":"2026-10-09T17:45:00Z","v":1746,"vw":20.184232},{"c":20.25,"h":20.25,"l":20.25,"n":15,"o":20.25,"t":"2026-10-09T18:30:00Z","v":993,"vw":20.25},{"c":20.2006,"h":20.25,"l":20.2,"n":8,"o":20.25,"t":"2026-10-09T18:45:00Z","v":4705,"vw":20.204745},{"c":20.25,"h":20.25,"l":20.25,"n":9,"o":20.25,"t":"2026-10-09T19:00:00Z","v":1032,"vw":20.25},{"c":20.25,"h":20.25,"l":20.2,"n":5,"o":20.2,"t":"2026-10-09T19:15:00Z","v":567,"vw":20.240917},{"c":20.23,"h":20.26,"l":20.23,"n":14,"o":20.25,"t":"2026-10-09T19:30:00Z","v":1150,"vw":20.254444},{"c":20.25,"h":20.26,"l":20.25,"n":50,"o":20.25,"t":"2026-10-09T19:45:00Z","v":4004,"vw":20.25684},{"c":20.22,"h":20.22,"l":20.22,"n":2,"o":20.22,"t":"2026-10-09T20:00:00Z","v":104,"vw":20.22},{"c":20.2701,"h":20.2701,"l":20.27,"n":2,"o":20.27,"t":"2026-10-12T13:30:00Z","v":730,"vw":20.270027},{"c":20.31,"h":20.31,"l":20.29,"n":2,"o":20.29,"t":"2026-10-12T13:45:00Z","v":384,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-12T14:00:00Z","v":130,"vw":20.3},{"c":20.3199,"h":20.32,"l":20.3,"n":9,"o":20.3,"t":"2026-10-12T14:30:00Z","v":2100,"vw":20.318975},{"c":20.29,"h":20.3,"l":20.29,"n":5,"o":20.3,"t":"2026-10-12T15:00:00Z","v":1374,"vw":20.297788},{"c":20.27,"h":20.27,"l":20.27,"n":2,"o":20.27,"t":"2026-10-12T15:15:00Z","v":1400,"vw":20.27},{"c":20.27,"h":20.27,"l":20.265,"n":13,"o":20.27,"t":"2026-10-12T15:30:00Z","v":1250,"vw":20.26875},{"c":20.3,"h":20.3,"l":20.29,"n":4,"o":20.29,"t":"2026-10-12T15:45:00Z","v":400,"vw":20.2925},{"c":20.28,"h":20.28,"l":20.28,"n":1,"o":20.28,"t":"2026-10-12T16:15:00Z","v":284,"vw":20.28},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-12T16:30:00Z","v":200,"vw":20.3},{"c":20.32,"h":20.32,"l":20.29,"n":17,"o":20.29,"t":"2026-10-12T17:00:00Z","v":2963,"vw":20.295855},{"c":20.33,"h":20.33,"l":20.29,"n":3,"o":20.29,"t":"2026-10-12T17:15:00Z","v":343,"vw":20.314922},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-12T17:45:00Z","v":200,"vw":20.34},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-12T18:30:00Z","v":700,"vw":20.31},{"c":20.3236,"h":20.3399,"l":20.3236,"n":2,"o":20.3399,"t":"2026-10-12T19:30:00Z","v":741,"vw":20.327801},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-12T19:45:00Z","v":100,"vw":20.32},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-12T20:00:00Z","v":102,"vw":20.33},{"c":20.39,"h":20.39,"l":20.389,"n":6,"o":20.389,"t":"2026-10-13T13:30:00Z","v":2053,"vw":20.389847},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-13T13:45:00Z","v":100,"vw":20.41},{"c":20.45,"h":20.45,"l":20.45,"n":4,"o":20.45,"t":"2026-10-13T14:15:00Z","v":133,"vw":20.45},{"c":20.42,"h":20.44,"l":20.42,"n":8,"o":20.43,"t":"2026-10-13T14:30:00Z","v":1209,"vw":20.42915},{"c":20.4462,"h":20.4462,"l":20.4462,"n":2,"o":20.4462,"t":"2026-10-13T15:15:00Z","v":200,"vw":20.4462},{"c":20.411,"h":20.411,"l":20.411,"n":1,"o":20.411,"t":"2026-10-13T16:00:00Z","v":200,"vw":20.411},{"c":20.41,"h":20.42,"l":20.41,"n":12,"o":20.42,"t":"2026-10-13T16:15:00Z","v":1375,"vw":20.4185},{"c":20.38,"h":20.4,"l":20.38,"n":4,"o":20.4,"t":"2026-10-13T16:45:00Z","v":615,"vw":20.396581},{"c":20.37,"h":20.37,"l":20.37,"n":1,"o":20.37,"t":"2026-10-13T17:30:00Z","v":100,"vw":20.37},{"c":20.35,"h":20.35,"l":20.345,"n":3,"o":20.345,"t":"2026-10-13T18:15:00Z","v":284,"vw":20.348106},{"c":20.261,"h":20.261,"l":20.261,"n":1,"o":20.261,"t":"2026-10-14T13:30:00Z","v":500,"vw":20.261},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-14T14:00:00Z","v":487,"vw":20.28},{"c":20.2476,"h":20.2476,"l":20.2476,"n":1,"o":20.2476,"t":"2026-10-14T14:30:00Z","v":500,"vw":20.2476},{"c":20.24,"h":20.24,"l":20.24,"n":6,"o":20.24,"t":"2026-10-14T14:45:00Z","v":347,"vw":20.24},{"c":20.24,"h":20.27,"l":20.24,"n":5,"o":20.26,"t":"2026-10-14T15:00:00Z","v":1301,"vw":20.248077},{"c":20.25,"h":20.25,"l":20.22,"n":2,"o":20.22,"t":"2026-10-14T15:15:00Z","v":600,"vw":20.245},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-10-14T15:30:00Z","v":100,"vw":20.225},{"c":20.23,"h":20.23,"l":20.2081,"n":11,"o":20.2081,"t":"2026-10-14T15:45:00Z","v":1446,"vw":20.218423},{"c":20.26,"h":20.26,"l":20.26,"n":1,"o":20.26,"t":"2026-10-14T16:00:00Z","v":1986,"vw":20.26},{"c":20.2574,"h":20.2574,"l":20.24,"n":5,"o":20.24,"t":"2026-10-14T16:15:00Z","v":666,"vw":20.249939},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-14T16:45:00Z","v":1000,"vw":20.25},{"c":20.2556,"h":20.2556,"l":20.2556,"n":1,"o":20.2556,"t":"2026-10-14T17:30:00Z","v":100,"vw":20.2556},{"c":20.26,"h":20.27,"l":20.26,"n":2,"o":20.27,"t":"2026-10-14T18:15:00Z","v":700,"vw":20.268571},{"c":20.27,"h":20.27,"l":20.26,"n":7,"o":20.26,"t":"2026-10-14T18:30:00Z","v":877,"vw":20.264118},{"c":20.2899,"h":20.2899,"l":20.2899,"n":2,"o":20.2899,"t":"2026-10-14T19:00:00Z","v":2645,"vw":20.2899},{"c":20.28,"h":20.29,"l":20.27,"n":10,"o":20.28,"t":"2026-10-14T19:45:00Z","v":1841,"vw":20.279143},{"c":20.29,"h":20.33,"l":20.29,"n":2,"o":20.33,"t":"2026-10-15T13:30:00Z","v":781,"vw":20.29799},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-15T14:00:00Z","v":100,"vw":20.33},{"c":20.34,"h":20.345,"l":20.34,"n":3,"o":20.345,"t":"2026-10-15T14:45:00Z","v":235,"vw":20.3425},{"c":20.33,"h":20.33,"l":20.2901,"n":4,"o":20.2901,"t":"2026-10-15T15:00:00Z","v":432,"vw":20.31005},{"c":20.3558,"h":20.3558,"l":20.35,"n":2,"o":20.35,"t":"2026-10-15T15:15:00Z","v":450,"vw":20.352578},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-15T15:30:00Z","v":100,"vw":20.36},{"c":20.38,"h":20.38,"l":20.32,"n":7,"o":20.3301,"t":"2026-10-15T16:00:00Z","v":1135,"vw":20.369244},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-10-15T16:15:00Z","v":4573,"vw":20.33},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-15T16:30:00Z","v":281,"vw":20.32},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-15T16:45:00Z","v":205,"vw":20.29},{"c":20.28,"h":20.29,"l":20.27,"n":5,"o":20.29,"t":"2026-10-15T17:00:00Z","v":3200,"vw":20.2875},{"c":20.251,"h":20.251,"l":20.251,"n":3,"o":20.251,"t":"2026-10-15T18:00:00Z","v":650,"vw":20.251},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-15T18:30:00Z","v":1130,"vw":20.25},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-15T18:45:00Z","v":200,"vw":20.25},{"c":20.255,"h":20.255,"l":20.255,"n":1,"o":20.255,"t":"2026-10-15T19:00:00Z","v":125,"vw":20.255},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-15T19:15:00Z","v":182,"vw":20.24},{"c":20.24,"h":20.2425,"l":20.24,"n":6,"o":20.24,"t":"2026-10-15T19:30:00Z","v":705,"vw":20.240372},{"c":20.235,"h":20.24,"l":20.22,"n":13,"o":20.2392,"t":"2026-10-15T19:45:00Z","v":1817,"vw":20.237267},{"c":20.055,"h":20.1,"l":20.05,"n":8,"o":20.1,"t":"2026-10-16T13:30:00Z","v":1168,"vw":20.064162},{"c":20.0497,"h":20.0497,"l":20.01,"n":2,"o":20.01,"t":"2026-10-16T14:00:00Z","v":695,"vw":20.038561},{"c":20.0267,"h":20.0267,"l":20.0267,"n":1,"o":20.0267,"t":"2026-10-16T14:15:00Z","v":100,"vw":20.0267},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T14:30:00Z","v":120,"vw":20},{"c":19.991,"h":19.991,"l":19.99,"n":6,"o":19.99,"t":"2026-10-16T14:45:00Z","v":7003,"vw":19.990568},{"c":20.005,"h":20.005,"l":20.005,"n":1,"o":20.005,"t":"2026-10-16T15:00:00Z","v":333,"vw":20.005},{"c":19.99,"h":19.991,"l":19.99,"n":4,"o":19.991,"t":"2026-10-16T15:15:00Z","v":1238,"vw":19.990877},{"c":20,"h":20,"l":19.99,"n":10,"o":19.99,"t":"2026-10-16T15:30:00Z","v":917,"vw":19.995357},{"c":20.01,"h":20.01,"l":20,"n":10,"o":20,"t":"2026-10-16T15:45:00Z","v":1014,"vw":20.009014},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-16T16:15:00Z","v":200,"vw":20.05},{"c":20.08,"h":20.095,"l":20.08,"n":7,"o":20.081,"t":"2026-10-16T17:00:00Z","v":2863,"vw":20.082903},{"c":20.08,"h":20.08,"l":20.08,"n":4,"o":20.08,"t":"2026-10-16T17:15:00Z","v":274,"vw":20.08},{"c":20.08,"h":20.09,"l":20.08,"n":5,"o":20.08,"t":"2026-10-16T17:30:00Z","v":374,"vw":20.083333},{"c":20.09,"h":20.09,"l":20.08,"n":6,"o":20.08,"t":"2026-10-16T17:45:00Z","v":381,"vw":20.086667},{"c":20.1,"h":20.11,"l":20.08,"n":7,"o":20.08,"t":"2026-10-16T18:00:00Z","v":573,"vw":20.098},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-10-16T18:15:00Z","v":1342,"vw":20.1},{"c":20.1092,"h":20.1092,"l":20.1092,"n":1,"o":20.1092,"t":"2026-10-16T18:30:00Z","v":500,"vw":20.1092},{"c":20.09,"h":20.092,"l":20.09,"n":12,"o":20.09,"t":"2026-10-16T18:45:00Z","v":1425,"vw":20.09076},{"c":20.09,"h":20.1099,"l":20.09,"n":6,"o":20.09,"t":"2026-10-16T19:00:00Z","v":432,"vw":20.098463},{"c":20.11,"h":20.11,"l":20.09,"n":14,"o":20.09,"t":"2026-10-16T19:15:00Z","v":797,"vw":20.098},{"c":20.09,"h":20.09,"l":20.09,"n":6,"o":20.09,"t":"2026-10-16T19:30:00Z","v":397,"vw":20.09},{"c":20.09,"h":20.09,"l":20.08,"n":32,"o":20.09,"t":"2026-10-16T19:45:00Z","v":2510,"vw":20.088918},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-16T20:00:00Z","v":110,"vw":20.15},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-19T13:15:00Z","v":203,"vw":20},{"c":19.99,"h":20.04,"l":19.98,"n":14,"o":19.98,"t":"2026-10-19T13:30:00Z","v":3263,"vw":19.992145},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-19T13:45:00Z","v":300,"vw":19.99},{"c":19.945,"h":19.99,"l":19.945,"n":6,"o":19.99,"t":"2026-10-19T14:15:00Z","v":3133,"vw":19.98129},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-19T14:30:00Z","v":249,"vw":19.99},{"c":20,"h":20.0099,"l":20,"n":4,"o":20.0099,"t":"2026-10-19T14:45:00Z","v":650,"vw":20.008377},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-19T15:15:00Z","v":3055,"vw":19.99},{"c":19.99,"h":19.99,"l":19.98,"n":5,"o":19.98,"t":"2026-10-19T15:30:00Z","v":443,"vw":19.9875},{"c":20.01,"h":20.01,"l":20.01,"n":4,"o":20.01,"t":"2026-10-19T16:15:00Z","v":400,"vw":20.01},{"c":20,"h":20,"l":19.9964,"n":4,"o":19.9995,"t":"2026-10-19T19:00:00Z","v":2500,"vw":19.996936},{"c":19.99,"h":19.99,"l":19.99,"n":5,"o":19.99,"t":"2026-10-19T19:15:00Z","v":697,"vw":19.99},{"c":19.99,"h":19.995,"l":19.99,"n":6,"o":19.995,"t":"2026-10-19T19:45:00Z","v":496,"vw":19.991214},{"c":19.98,"h":19.98,"l":19.98,"n":2,"o":19.98,"t":"2026-10-19T20:00:00Z","v":353,"vw":19.98},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T11:00:00Z","v":500,"vw":20},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T11:30:00Z","v":150,"vw":20},{"c":20.02,"h":20.02,"l":20,"n":6,"o":20,"t":"2026-10-20T13:30:00Z","v":2001,"vw":20.006},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-20T13:45:00Z","v":100,"vw":20},{"c":19.99,"h":19.9916,"l":19.99,"n":6,"o":19.9916,"t":"2026-10-20T14:00:00Z","v":835,"vw":19.991124},{"c":19.96,"h":19.99,"l":19.9309,"n":6,"o":19.99,"t":"2026-10-20T14:15:00Z","v":901,"vw":19.947167},{"c":19.93,"h":19.96,"l":19.93,"n":6,"o":19.96,"t":"2026-10-20T14:30:00Z","v":870,"vw":19.9475},{"c":19.955,"h":19.955,"l":19.93,"n":9,"o":19.93,"t":"2026-10-20T14:45:00Z","v":4445,"vw":19.944643},{"c":19.945,"h":19.945,"l":19.945,"n":1,"o":19.945,"t":"2026-10-20T15:15:00Z","v":200,"vw":19.945},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-20T15:45:00Z","v":200,"vw":19.92},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-20T16:15:00Z","v":200,"vw":19.94},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-20T18:15:00Z","v":200,"vw":19.915},{"c":19.91,"h":19.91,"l":19.91,"n":2,"o":19.91,"t":"2026-10-20T18:45:00Z","v":400,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":9,"o":19.91,"t":"2026-10-20T19:00:00Z","v":10315,"vw":19.91},{"c":19.91,"h":19.91,"l":19.91,"n":5,"o":19.91,"t":"2026-10-20T19:30:00Z","v":500,"vw":19.91},{"c":19.91,"h":19.91,"l":19.9,"n":3,"o":19.9,"t":"2026-10-20T19:45:00Z","v":387,"vw":19.90469},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-20T20:00:00Z","v":102,"vw":19.9},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-20T22:00:00Z","v":275,"vw":19.9},{"c":19.7,"h":19.8,"l":19.7,"n":16,"o":19.8,"t":"2026-10-21T13:30:00Z","v":2219,"vw":19.749397},{"c":19.715,"h":19.72,"l":19.69,"n":10,"o":19.72,"t":"2026-10-21T14:15:00Z","v":663,"vw":19.71125},{"c":19.775,"h":19.775,"l":19.74,"n":46,"o":19.75,"t":"2026-10-21T15:00:00Z","v":6645,"vw":19.755074},{"c":19.7601,"h":19.7601,"l":19.7601,"n":1,"o":19.7601,"t":"2026-10-21T15:15:00Z","v":871,"vw":19.7601},{"c":19.76,"h":19.76,"l":19.76,"n":2,"o":19.76,"t":"2026-10-21T15:45:00Z","v":107,"vw":19.76},{"c":19.74,"h":19.74,"l":19.7201,"n":2,"o":19.7201,"t":"2026-10-21T16:15:00Z","v":294,"vw":19.726869},{"c":19.7501,"h":19.7501,"l":19.7501,"n":4,"o":19.7501,"t":"2026-10-21T16:30:00Z","v":745,"vw":19.7501},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-21T16:45:00Z","v":300,"vw":19.78},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-10-21T17:45:00Z","v":1500,"vw":19.77},{"c":19.78,"h":19.78,"l":19.78,"n":18,"o":19.78,"t":"2026-10-21T18:00:00Z","v":520,"vw":19.78},{"c":19.79,"h":19.79,"l":19.79,"n":11,"o":19.79,"t":"2026-10-21T19:15:00Z","v":1101,"vw":19.79},{"c":19.781,"h":19.781,"l":19.781,"n":1,"o":19.781,"t":"2026-10-21T19:30:00Z","v":200,"vw":19.781},{"c":19.78,"h":19.78,"l":19.77,"n":6,"o":19.77,"t":"2026-10-21T19:45:00Z","v":647,"vw":19.77812},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-21T20:00:00Z","v":142,"vw":19.78},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-22T13:45:00Z","v":100,"vw":19.75},{"c":19.6945,"h":19.6945,"l":19.68,"n":3,"o":19.68,"t":"2026-10-22T14:30:00Z","v":500,"vw":19.68294},{"c":19.65,"h":19.68,"l":19.65,"n":9,"o":19.68,"t":"2026-10-22T14:45:00Z","v":508,"vw":19.67},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-22T15:00:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.68,"l":19.665,"n":69,"o":19.665,"t":"2026-10-22T15:15:00Z","v":10284,"vw":19.679694},{"c":19.675,"h":19.675,"l":19.675,"n":1,"o":19.675,"t":"2026-10-22T16:15:00Z","v":100,"vw":19.675},{"c":19.665,"h":19.685,"l":19.665,"n":3,"o":19.685,"t":"2026-10-22T16:30:00Z","v":1621,"vw":19.683519},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-22T17:00:00Z","v":100,"vw":19.67},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-22T17:15:00Z","v":800,"vw":19.65},{"c":19.6499,"h":19.65,"l":19.6499,"n":14,"o":19.65,"t":"2026-10-22T18:00:00Z","v":1299,"vw":19.649987},{"c":19.63,"h":19.63,"l":19.63,"n":1,"o":19.63,"t":"2026-10-22T18:15:00Z","v":127,"vw":19.63},{"c":19.63,"h":19.63,"l":19.6208,"n":2,"o":19.6208,"t":"2026-10-22T18:45:00Z","v":200,"vw":19.6254},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-22T19:15:00Z","v":206,"vw":19.62},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-22T20:00:00Z","v":370,"vw":19.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":27.50023216935742,"iv":1.1758713154204348,"gamma":0.043139127112768266,"theta":-0.03179755460865844,"vega":0.015471056042642265,"rho":0.002577262657720545,"breakevenPct":43.349807183269206},{"delta":0.25,"premium":0.625,"strike":23.838715039107417,"iv":0.851948863995545,"gamma":0.06767646651706406,"theta":-0.026328722667548883,"vega":0.01755690484129646,"rho":0.0033314273989396522,"breakevenPct":24.68764036242311},{"delta":0.3,"premium":0.6454734621950076,"strike":22.181061512199697,"iv":0.6776987553465995,"gamma":0.09316388439478501,"theta":-0.023077071860272,"vega":0.019199678995258047,"rho":0.004068288500872072,"breakevenPct":16.343195588148326},{"delta":0.35,"premium":0.6693804523567309,"strike":21.224781905730765,"iv":0.5630417038766138,"gamma":0.11994867792594291,"theta":-0.020573360499632324,"vega":0.02043055564646685,"rho":0.004800980762533325,"breakevenPct":11.591041580466333},{"delta":0.4,"premium":0.7098585336138791,"strike":20.65141466386121,"iv":0.4932719678624633,"gamma":0.143069068506337,"theta":-0.018844060415792487,"vega":0.021165835515818215,"rho":0.005524347367535559,"breakevenPct":8.874990812818998},{"delta":0.45,"premium":0.7563722148352535,"strike":20.186277851647464,"iv":0.4372045222411483,"gamma":0.16483138029977043,"theta":-0.01737281228929135,"vega":0.02175196495315711,"rho":0.006244347339599975,"breakevenPct":6.741335710921082},{"delta":0.5,"premium":0.8191974097677618,"strike":19.852675300774127,"iv":0.39965712041404433,"gamma":0.17875738238581335,"theta":-0.016114390020381977,"vega":0.021683633972206816,"rho":0.00695968800212383,"breakevenPct":5.361226863108495},{"delta":0.55,"premium":0.8929186997192644,"strike":19.606937667602452,"iv":0.3744811122240568,"gamma":0.1874487277329349,"theta":-0.014998135474707016,"vega":0.021178123276967817,"rho":0.0076719162447720125,"breakevenPct":4.484487091344109},{"delta":0.6,"premium":0.9666399896707669,"strike":19.361200034430777,"iv":0.34930510403406934,"gamma":0.19614007308005643,"theta":-0.013881880929032059,"vega":0.020672612581728818,"rho":0.008384144487420194,"breakevenPct":3.6077473195797234},{"delta":0.65,"premium":1.0403612796222697,"strike":19.1154624012591,"iv":0.3241290958440818,"gamma":0.20483141842717797,"theta":-0.012765626383357098,"vega":0.02016710188648982,"rho":0.009096372730068376,"breakevenPct":2.731007547815336},{"delta":0.7,"premium":1.1663102674484742,"strike":18.869556760787894,"iv":0.30850400144046264,"gamma":0.1986472805006447,"theta":-0.011583559535443124,"vega":0.01880391171058481,"rho":0.009785290388412783,"breakevenPct":2.11960768723938},{"delta":0.75,"premium":1.338548448702443,"strike":18.623502216139368,"iv":0.3013438425721936,"gamma":0.17927906304149227,"theta":-0.010343163515227186,"vega":0.016680563744941118,"rho":0.010453547971937503,"breakevenPct":1.7433774966453013},{"delta":0.8,"premium":1.510786629956412,"strike":18.37744767149084,"iv":0.2941836837039246,"gamma":0.1599108455823398,"theta":-0.009102767495011248,"vega":0.014557215779297424,"rho":0.011121805555462222,"breakevenPct":1.3671473060512225},{"delta":0.85,"premium":1.6830248112103807,"strike":18.131393126842312,"iv":0.28702352483565563,"gamma":0.1405426281231874,"theta":-0.00786237147479531,"vega":0.012433867813653732,"rho":0.01179006313898694,"breakevenPct":0.9909171154571446},{"delta":0.9,"premium":2.274285714285714,"strike":17.48791208791209,"iv":0.3329237362637363,"gamma":0.09896263736263737,"theta":-0.0070463736263736265,"vega":0.00966131868131868,"rho":0.012143628456119215,"breakevenPct":0.7247594403557621}],"put":[{"delta":0.15,"premium":0.625,"strike":14.564288295745557,"iv":1.239510548519834,"gamma":0.03431492412897854,"theta":-0.027008940351344712,"vega":0.012873518409760414,"rho":-0.0028758726489701543,"breakevenPct":28.953678411082787},{"delta":0.2,"premium":0.625,"strike":16.404267875844557,"iv":0.9009849181657348,"gamma":0.056969109865931344,"theta":-0.023338320665659745,"vega":0.015443321497563833,"rho":-0.0036815200476055694,"breakevenPct":19.575596963075657},{"delta":0.25,"premium":0.625,"strike":17.55790863245452,"iv":0.6947374361733146,"gamma":0.084395131883109,"theta":-0.02016401664557589,"vega":0.017505378298476336,"rho":-0.004492489413455234,"breakevenPct":13.695674656195102},{"delta":0.3,"premium":0.6464513725273884,"strike":18.28601830036518,"iv":0.5726360881127721,"gamma":0.11166574567536912,"theta":-0.01791869888199236,"vega":0.019072867258900412,"rho":-0.0053203342871033284,"breakevenPct":10.093950418767637},{"delta":0.35,"premium":0.6859773730902963,"strike":18.81303164120395,"iv":0.49326285675620735,"gamma":0.13744252619873504,"theta":-0.01631460094764795,"vega":0.020366799641922412,"rho":-0.006160884831478584,"breakevenPct":7.609305463233159},{"delta":0.4,"premium":0.7408980813986391,"strike":19.18176925066062,"iv":0.4428089778034455,"gamma":0.1580096174881818,"theta":-0.014977094601794166,"vega":0.02102239411652034,"rho":-0.007007779843562169,"breakevenPct":6.0098309415801285},{"delta":0.45,"premium":0.8042833264397932,"strike":19.463481450843524,"iv":0.40825594768516016,"gamma":0.17571224349408868,"theta":-0.01378616942725925,"vega":0.021327008581419556,"rho":-0.007858163260937712,"breakevenPct":4.897053392437661},{"delta":0.5,"premium":0.8676685714809471,"strike":19.745193651026433,"iv":0.37370291756687485,"gamma":0.19341486949999553,"theta":-0.012595244252724331,"vega":0.021631623046318774,"rho":-0.008708546678313254,"breakevenPct":3.784275843295192},{"delta":0.55,"premium":0.9323319398992351,"strike":20.01543566294576,"iv":0.34043486273726303,"gamma":0.20920251793907513,"theta":-0.011381949670454656,"vega":0.021763482361350582,"rho":-0.00955730484666753,"breakevenPct":2.736474398335773},{"delta":0.6,"premium":1.0090995137831427,"strike":20.17705160796451,"iv":0.3193359029970689,"gamma":0.2068547638453333,"theta":-0.009956810197300577,"vega":0.020259299439264144,"rho":-0.01039067142729393,"breakevenPct":2.304015829860516},{"delta":0.65,"premium":1.0858670876670502,"strike":20.338667552983264,"iv":0.29823694325687466,"gamma":0.2045070097515915,"theta":-0.008531670724146496,"vega":0.018755116517177706,"rho":-0.011224038007920331,"breakevenPct":1.8715572613852578},{"delta":0.7,"premium":1.1626346615509577,"strike":20.500283498002016,"iv":0.2771379835166805,"gamma":0.20215925565784967,"theta":-0.007106531250992417,"vega":0.01725093359509127,"rho":-0.012057404588546731,"breakevenPct":1.4390986929100007},{"delta":0.75,"premium":1.2394022354348655,"strike":20.66189944302077,"iv":0.2560390237764863,"gamma":0.19981150156410787,"theta":-0.0056813917778383355,"vega":0.01574675067300483,"rho":-0.012890771169173133,"breakevenPct":1.0066401244347425},{"delta":0.8,"premium":1.316169809318773,"strike":20.82351538803952,"iv":0.23494006403629208,"gamma":0.19746374747036605,"theta":-0.004256252304684255,"vega":0.014242567750918391,"rho":-0.013724137749799534,"breakevenPct":0.5741815559594845},{"delta":0.85,"premium":1.3929373832026806,"strike":20.985131333058273,"iv":0.2138411042960979,"gamma":0.19511599337662425,"theta":-0.0028311128315301765,"vega":0.012738384828831953,"rho":-0.014557504330425936,"breakevenPct":0.1417229874842274},{"delta":0.9,"premium":1.9331273176761437,"strike":21.561186650185416,"iv":0.23563819530284302,"gamma":0.13580704573547586,"theta":-0.0016337453646477129,"vega":0.00945735475896168,"rho":-0.015712615803039585,"breakevenPct":0.13053958461698573}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":27.50023216935742,"iv":1.1758713154204348,"gamma":0.043139127112768266,"theta":-0.03179755460865844,"vega":0.015471056042642265,"rho":0.002577262657720545,"breakevenPct":43.349807183269206},{"delta":0.25,"premium":0.625,"strike":23.838715039107417,"iv":0.851948863995545,"gamma":0.06767646651706406,"theta":-0.026328722667548883,"vega":0.01755690484129646,"rho":0.0033314273989396522,"breakevenPct":24.68764036242311},{"delta":0.3,"premium":0.6454734621950076,"strike":22.181061512199697,"iv":0.6776987553465995,"gamma":0.09316388439478501,"theta":-0.023077071860272,"vega":0.019199678995258047,"rho":0.004068288500872072,"breakevenPct":16.343195588148326},{"delta":0.35,"premium":0.6693804523567309,"strike":21.224781905730765,"iv":0.5630417038766138,"gamma":0.11994867792594291,"theta":-0.020573360499632324,"vega":0.02043055564646685,"rho":0.004800980762533325,"breakevenPct":11.591041580466333},{"delta":0.4,"premium":0.7098585336138791,"strike":20.65141466386121,"iv":0.4932719678624633,"gamma":0.143069068506337,"theta":-0.018844060415792487,"vega":0.021165835515818215,"rho":0.005524347367535559,"breakevenPct":8.874990812818998},{"delta":0.45,"premium":0.7563722148352535,"strike":20.186277851647464,"iv":0.4372045222411483,"gamma":0.16483138029977043,"theta":-0.01737281228929135,"vega":0.02175196495315711,"rho":0.006244347339599975,"breakevenPct":6.741335710921082},{"delta":0.5,"premium":0.8191974097677618,"strike":19.852675300774127,"iv":0.39965712041404433,"gamma":0.17875738238581335,"theta":-0.016114390020381977,"vega":0.021683633972206816,"rho":0.00695968800212383,"breakevenPct":5.361226863108495},{"delta":0.55,"premium":0.8929186997192644,"strike":19.606937667602452,"iv":0.3744811122240568,"gamma":0.1874487277329349,"theta":-0.014998135474707016,"vega":0.021178123276967817,"rho":0.0076719162447720125,"breakevenPct":4.484487091344109},{"delta":0.6,"premium":0.9666399896707669,"strike":19.361200034430777,"iv":0.34930510403406934,"gamma":0.19614007308005643,"theta":-0.013881880929032059,"vega":0.020672612581728818,"rho":0.008384144487420194,"breakevenPct":3.6077473195797234},{"delta":0.65,"premium":1.0403612796222697,"strike":19.1154624012591,"iv":0.3241290958440818,"gamma":0.20483141842717797,"theta":-0.012765626383357098,"vega":0.02016710188648982,"rho":0.009096372730068376,"breakevenPct":2.731007547815336},{"delta":0.7,"premium":1.1663102674484742,"strike":18.869556760787894,"iv":0.30850400144046264,"gamma":0.1986472805006447,"theta":-0.011583559535443124,"vega":0.01880391171058481,"rho":0.009785290388412783,"breakevenPct":2.11960768723938},{"delta":0.75,"premium":1.338548448702443,"strike":18.623502216139368,"iv":0.3013438425721936,"gamma":0.17927906304149227,"theta":-0.010343163515227186,"vega":0.016680563744941118,"rho":0.010453547971937503,"breakevenPct":1.7433774966453013},{"delta":0.8,"premium":1.510786629956412,"strike":18.37744767149084,"iv":0.2941836837039246,"gamma":0.1599108455823398,"theta":-0.009102767495011248,"vega":0.014557215779297424,"rho":0.011121805555462222,"breakevenPct":1.3671473060512225},{"delta":0.85,"premium":1.6830248112103807,"strike":18.131393126842312,"iv":0.28702352483565563,"gamma":0.1405426281231874,"theta":-0.00786237147479531,"vega":0.012433867813653732,"rho":0.01179006313898694,"breakevenPct":0.9909171154571446},{"delta":0.9,"premium":2.274285714285714,"strike":17.48791208791209,"iv":0.3329237362637363,"gamma":0.09896263736263737,"theta":-0.0070463736263736265,"vega":0.00966131868131868,"rho":0.012143628456119215,"breakevenPct":0.7247594403557621}],"put":[{"delta":0.15,"premium":0.625,"strike":14.564288295745557,"iv":1.239510548519834,"gamma":0.03431492412897854,"theta":-0.027008940351344712,"vega":0.012873518409760414,"rho":-0.0028758726489701543,"breakevenPct":28.953678411082787},{"delta":0.2,"premium":0.625,"strike":16.404267875844557,"iv":0.9009849181657348,"gamma":0.056969109865931344,"theta":-0.023338320665659745,"vega":0.015443321497563833,"rho":-0.0036815200476055694,"breakevenPct":19.575596963075657},{"delta":0.25,"premium":0.625,"strike":17.55790863245452,"iv":0.6947374361733146,"gamma":0.084395131883109,"theta":-0.02016401664557589,"vega":0.017505378298476336,"rho":-0.004492489413455234,"breakevenPct":13.695674656195102},{"delta":0.3,"premium":0.6464513725273884,"strike":18.28601830036518,"iv":0.5726360881127721,"gamma":0.11166574567536912,"theta":-0.01791869888199236,"vega":0.019072867258900412,"rho":-0.0053203342871033284,"breakevenPct":10.093950418767637},{"delta":0.35,"premium":0.6859773730902963,"strike":18.81303164120395,"iv":0.49326285675620735,"gamma":0.13744252619873504,"theta":-0.01631460094764795,"vega":0.020366799641922412,"rho":-0.006160884831478584,"breakevenPct":7.609305463233159},{"delta":0.4,"premium":0.7408980813986391,"strike":19.18176925066062,"iv":0.4428089778034455,"gamma":0.1580096174881818,"theta":-0.014977094601794166,"vega":0.02102239411652034,"rho":-0.007007779843562169,"breakevenPct":6.0098309415801285},{"delta":0.45,"premium":0.8042833264397932,"strike":19.463481450843524,"iv":0.40825594768516016,"gamma":0.17571224349408868,"theta":-0.01378616942725925,"vega":0.021327008581419556,"rho":-0.007858163260937712,"breakevenPct":4.897053392437661},{"delta":0.5,"premium":0.8676685714809471,"strike":19.745193651026433,"iv":0.37370291756687485,"gamma":0.19341486949999553,"theta":-0.012595244252724331,"vega":0.021631623046318774,"rho":-0.008708546678313254,"breakevenPct":3.784275843295192},{"delta":0.55,"premium":0.9323319398992351,"strike":20.01543566294576,"iv":0.34043486273726303,"gamma":0.20920251793907513,"theta":-0.011381949670454656,"vega":0.021763482361350582,"rho":-0.00955730484666753,"breakevenPct":2.736474398335773},{"delta":0.6,"premium":1.0090995137831427,"strike":20.17705160796451,"iv":0.3193359029970689,"gamma":0.2068547638453333,"theta":-0.009956810197300577,"vega":0.020259299439264144,"rho":-0.01039067142729393,"breakevenPct":2.304015829860516},{"delta":0.65,"premium":1.0858670876670502,"strike":20.338667552983264,"iv":0.29823694325687466,"gamma":0.2045070097515915,"theta":-0.008531670724146496,"vega":0.018755116517177706,"rho":-0.011224038007920331,"breakevenPct":1.8715572613852578},{"delta":0.7,"premium":1.1626346615509577,"strike":20.500283498002016,"iv":0.2771379835166805,"gamma":0.20215925565784967,"theta":-0.007106531250992417,"vega":0.01725093359509127,"rho":-0.012057404588546731,"breakevenPct":1.4390986929100007},{"delta":0.75,"premium":1.2394022354348655,"strike":20.66189944302077,"iv":0.2560390237764863,"gamma":0.19981150156410787,"theta":-0.0056813917778383355,"vega":0.01574675067300483,"rho":-0.012890771169173133,"breakevenPct":1.0066401244347425},{"delta":0.8,"premium":1.316169809318773,"strike":20.82351538803952,"iv":0.23494006403629208,"gamma":0.19746374747036605,"theta":-0.004256252304684255,"vega":0.014242567750918391,"rho":-0.013724137749799534,"breakevenPct":0.5741815559594845},{"delta":0.85,"premium":1.3929373832026806,"strike":20.985131333058273,"iv":0.2138411042960979,"gamma":0.19511599337662425,"theta":-0.0028311128315301765,"vega":0.012738384828831953,"rho":-0.014557504330425936,"breakevenPct":0.1417229874842274},{"delta":0.9,"premium":1.9331273176761437,"strike":21.561186650185416,"iv":0.23563819530284302,"gamma":0.13580704573547586,"theta":-0.0016337453646477129,"vega":0.00945735475896168,"rho":-0.015712615803039585,"breakevenPct":0.13053958461698573}]}},"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"}}