{"symbol":"WXET","url":"https://intraalpha.com/companies/WXET","capturedAt":"2026-10-24T19:33:42.939Z","state":"ready","quote":{"symbol":"WXET","last_price":17.76,"prev_close":17.74,"regular_close":17.76,"change":0.02,"change_pct":0.1127,"regular_change":0.02,"regular_change_pct":0.1127,"extended_change":0,"extended_change_pct":0,"bid":17,"ask":18.25,"bid_size":100,"ask_size":500,"volume":7582,"vwap":17.792724,"open":17.9,"high":17.9,"low":17.73,"close":17.76,"trade_count":85,"last_trade_at":"2026-10-24T00:00:00.049678111Z","last_quote_at":"2026-10-23T23:56:26.494082874Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T15:33:25.747198021-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0164,"inception_date":"2024-12-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T19:33:43.134171+00:00"},"optionObservedAt":"2026-10-23T19:49:50.100Z","bars":[{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-10-19T08:00:00Z","v":180,"vw":19.76},{"c":19.5401,"h":19.5401,"l":19.5401,"n":2,"o":19.5401,"t":"2026-10-19T13:35:00Z","v":503,"vw":19.5401},{"c":19.57,"h":19.66,"l":19.57,"n":10,"o":19.615,"t":"2026-10-19T13:40:00Z","v":4500,"vw":19.5754},{"c":19.591,"h":19.591,"l":19.591,"n":3,"o":19.591,"t":"2026-10-19T13:45:00Z","v":355,"vw":19.591},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-19T13:50:00Z","v":150,"vw":19.59},{"c":19.63,"h":19.63,"l":19.63,"n":4,"o":19.63,"t":"2026-10-19T14:40:00Z","v":225,"vw":19.63},{"c":19.555,"h":19.555,"l":19.555,"n":4,"o":19.555,"t":"2026-10-19T14:50:00Z","v":301,"vw":19.555},{"c":19.455,"h":19.455,"l":19.455,"n":1,"o":19.455,"t":"2026-10-19T15:00:00Z","v":110,"vw":19.455},{"c":19.58,"h":19.58,"l":19.57,"n":4,"o":19.5799,"t":"2026-10-19T16:10:00Z","v":1650,"vw":19.579318},{"c":19.5441,"h":19.5441,"l":19.525,"n":6,"o":19.525,"t":"2026-10-19T16:20:00Z","v":287,"vw":19.53455},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-19T16:40:00Z","v":100,"vw":19.54},{"c":19.638,"h":19.638,"l":19.638,"n":2,"o":19.638,"t":"2026-10-20T13:35:00Z","v":250,"vw":19.638},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-20T14:15:00Z","v":250,"vw":19.4},{"c":19.35,"h":19.4,"l":19.35,"n":8,"o":19.4,"t":"2026-10-20T14:20:00Z","v":1321,"vw":19.356},{"c":19.32,"h":19.32,"l":19.32,"n":3,"o":19.32,"t":"2026-10-20T14:30:00Z","v":466,"vw":19.32},{"c":19.2635,"h":19.2635,"l":19.2635,"n":1,"o":19.2635,"t":"2026-10-20T14:40:00Z","v":143,"vw":19.2635},{"c":19.0865,"h":19.0865,"l":19.0865,"n":5,"o":19.0865,"t":"2026-10-20T15:00:00Z","v":209,"vw":19.0865},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-20T15:30:00Z","v":110,"vw":19},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-20T16:15:00Z","v":141,"vw":18.84},{"c":18.895,"h":18.895,"l":18.895,"n":5,"o":18.895,"t":"2026-10-20T16:40:00Z","v":3068,"vw":18.895},{"c":18.82,"h":18.82,"l":18.819,"n":5,"o":18.819,"t":"2026-10-20T19:30:00Z","v":500,"vw":18.8198},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-21T11:50:00Z","v":1500,"vw":19.36},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-21T12:00:00Z","v":500,"vw":19.54},{"c":18,"h":18,"l":18,"n":8,"o":18,"t":"2026-10-21T13:30:00Z","v":387,"vw":18},{"c":17.75,"h":17.75,"l":17.75,"n":3,"o":17.75,"t":"2026-10-21T13:35:00Z","v":123,"vw":17.75},{"c":17.65,"h":17.65,"l":17.6258,"n":5,"o":17.6258,"t":"2026-10-21T13:40:00Z","v":401,"vw":17.63895},{"c":17.59,"h":17.62,"l":17.59,"n":3,"o":17.62,"t":"2026-10-21T13:55:00Z","v":400,"vw":17.6125},{"c":17.65,"h":17.65,"l":17.5643,"n":11,"o":17.65,"t":"2026-10-21T14:00:00Z","v":2140,"vw":17.607503},{"c":17.825,"h":17.83,"l":17.79,"n":5,"o":17.79,"t":"2026-10-21T14:05:00Z","v":1001,"vw":17.799},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-21T14:10:00Z","v":100,"vw":17.86},{"c":17.7069,"h":17.7069,"l":17.7069,"n":4,"o":17.7069,"t":"2026-10-21T14:20:00Z","v":5009,"vw":17.7069},{"c":17.65,"h":17.66,"l":17.64,"n":14,"o":17.64,"t":"2026-10-21T14:30:00Z","v":2244,"vw":17.649606},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-21T14:35:00Z","v":1200,"vw":17.65},{"c":17.63,"h":17.63,"l":17.63,"n":3,"o":17.63,"t":"2026-10-21T14:40:00Z","v":162,"vw":17.63},{"c":17.67,"h":17.67,"l":17.62,"n":6,"o":17.62,"t":"2026-10-21T14:50:00Z","v":1300,"vw":17.648923},{"c":17.98,"h":18.11,"l":17.98,"n":10,"o":18.1,"t":"2026-10-21T15:25:00Z","v":1078,"vw":18.0745},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T15:45:00Z","v":200,"vw":17.95},{"c":17.9501,"h":17.96,"l":17.95,"n":9,"o":17.96,"t":"2026-10-21T17:15:00Z","v":1569,"vw":17.951114},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-21T17:25:00Z","v":100,"vw":18.01},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T17:55:00Z","v":100,"vw":17.95},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-21T19:45:00Z","v":240,"vw":17.9},{"c":17.9893,"h":17.9893,"l":17.945,"n":9,"o":17.945,"t":"2026-10-21T19:50:00Z","v":663,"vw":17.955431},{"c":17.993,"h":18,"l":17.86,"n":5,"o":17.86,"t":"2026-10-22T13:30:00Z","v":573,"vw":17.964},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-10-22T13:45:00Z","v":246,"vw":17.93},{"c":17.915,"h":17.915,"l":17.915,"n":1,"o":17.915,"t":"2026-10-22T13:50:00Z","v":500,"vw":17.915},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-22T14:15:00Z","v":100,"vw":17.81},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-22T14:30:00Z","v":250,"vw":17.76},{"c":17.65,"h":17.67,"l":17.65,"n":63,"o":17.65,"t":"2026-10-22T14:45:00Z","v":6206,"vw":17.650929},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-22T15:15:00Z","v":100,"vw":17.64},{"c":17.855,"h":17.855,"l":17.855,"n":1,"o":17.855,"t":"2026-10-22T15:25:00Z","v":100,"vw":17.855},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-22T17:40:00Z","v":750,"vw":17.72},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-22T17:55:00Z","v":564,"vw":17.78},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-10-22T18:10:00Z","v":300,"vw":17.72},{"c":17.715,"h":17.715,"l":17.715,"n":1,"o":17.715,"t":"2026-10-22T19:30:00Z","v":1000,"vw":17.715},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-22T19:35:00Z","v":255,"vw":17.71},{"c":17.74,"h":17.75,"l":17.71,"n":8,"o":17.71,"t":"2026-10-22T19:55:00Z","v":533,"vw":17.735},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-23T14:25:00Z","v":100,"vw":17.9},{"c":17.82,"h":17.8599,"l":17.82,"n":8,"o":17.82,"t":"2026-10-23T14:30:00Z","v":1230,"vw":17.834282},{"c":17.775,"h":17.775,"l":17.76,"n":6,"o":17.77,"t":"2026-10-23T14:55:00Z","v":426,"vw":17.76625},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-23T15:00:00Z","v":268,"vw":17.73},{"c":17.789,"h":17.789,"l":17.78,"n":8,"o":17.78,"t":"2026-10-23T17:30:00Z","v":1310,"vw":17.781401},{"c":17.78,"h":17.78,"l":17.78,"n":4,"o":17.78,"t":"2026-10-23T17:45:00Z","v":406,"vw":17.78},{"c":17.755,"h":17.755,"l":17.755,"n":6,"o":17.755,"t":"2026-10-23T17:50:00Z","v":394,"vw":17.755},{"c":17.779,"h":17.779,"l":17.779,"n":2,"o":17.779,"t":"2026-10-23T19:25:00Z","v":120,"vw":17.779},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-23T22:45:00Z","v":2822,"vw":18.01}],"history":[{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2024-12-13T05:00:00Z","v":50,"vw":24.42},{"c":24.42,"h":24.42,"l":24.42,"n":0,"o":24.42,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":24.42,"h":24.42,"l":24.42,"n":0,"o":24.42,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":24.42,"h":24.42,"l":24.42,"n":0,"o":24.42,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":22.715,"h":22.715,"l":22.715,"n":2,"o":22.715,"t":"2024-12-19T05:00:00Z","v":2,"vw":22.715},{"c":22.715,"h":22.715,"l":22.715,"n":0,"o":22.715,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":23.3841,"h":23.3841,"l":23.3841,"n":1,"o":23.3841,"t":"2024-12-23T05:00:00Z","v":1,"vw":23.3841},{"c":22.8657,"h":23.05,"l":22.8657,"n":2,"o":23.05,"t":"2024-12-24T05:00:00Z","v":101,"vw":23.05},{"c":23.48,"h":23.55,"l":23.48,"n":4,"o":23.55,"t":"2024-12-26T05:00:00Z","v":202,"vw":23.5338},{"c":23.48,"h":23.48,"l":23.48,"n":0,"o":23.48,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":24.075,"h":24.075,"l":24.075,"n":2,"o":24.075,"t":"2024-12-30T05:00:00Z","v":6,"vw":24.075},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2024-12-31T05:00:00Z","v":2,"vw":24.29},{"c":24.29,"h":24.29,"l":24.29,"n":0,"o":24.29,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":22.355,"h":22.355,"l":22.355,"n":2,"o":22.355,"t":"2025-01-03T05:00:00Z","v":51,"vw":22.355},{"c":23.355,"h":23.355,"l":23.355,"n":1,"o":23.355,"t":"2025-01-06T05:00:00Z","v":1,"vw":23.355},{"c":23.56,"h":23.56,"l":23.47,"n":2,"o":23.47,"t":"2025-01-07T05:00:00Z","v":101,"vw":23.47},{"c":22.945,"h":22.945,"l":22.945,"n":2,"o":22.945,"t":"2025-01-08T05:00:00Z","v":25,"vw":22.945},{"c":22.945,"h":22.945,"l":22.945,"n":0,"o":22.945,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":23.735,"h":23.735,"l":23.735,"n":3,"o":23.735,"t":"2025-01-13T05:00:00Z","v":5,"vw":23.735},{"c":23.735,"h":23.735,"l":23.735,"n":0,"o":23.735,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":23.735,"h":23.735,"l":23.735,"n":0,"o":23.735,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":23.125,"h":23.125,"l":23.125,"n":4,"o":23.125,"t":"2025-01-16T05:00:00Z","v":5,"vw":23.125},{"c":23.195,"h":23.195,"l":23.195,"n":1,"o":23.195,"t":"2025-01-17T05:00:00Z","v":1,"vw":23.195},{"c":24.975,"h":24.975,"l":24.76,"n":7,"o":24.76,"t":"2025-01-21T05:00:00Z","v":124,"vw":24.76},{"c":24.51,"h":24.51,"l":24.49,"n":9,"o":24.49,"t":"2025-01-22T05:00:00Z","v":518,"vw":24.50598},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2025-01-23T05:00:00Z","v":9,"vw":24.49},{"c":23.59,"h":23.78,"l":23.55,"n":2,"o":23.78,"t":"2025-01-24T05:00:00Z","v":400,"vw":23.7225},{"c":22.8552,"h":22.8552,"l":22.8552,"n":2,"o":22.8552,"t":"2025-01-27T05:00:00Z","v":41,"vw":22.8552},{"c":23.6862,"h":23.6862,"l":23.57,"n":3,"o":23.57,"t":"2025-01-28T05:00:00Z","v":104,"vw":23.57},{"c":23.6862,"h":23.6862,"l":23.6862,"n":0,"o":23.6862,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":25.5125,"h":25.5125,"l":25.5125,"n":5,"o":25.5125,"t":"2025-01-30T05:00:00Z","v":10,"vw":25.5125},{"c":24.9878,"h":24.9878,"l":24.9878,"n":2,"o":24.9878,"t":"2025-01-31T05:00:00Z","v":41,"vw":24.9878},{"c":25.545,"h":25.545,"l":25.545,"n":2,"o":25.545,"t":"2025-02-03T05:00:00Z","v":4,"vw":25.545},{"c":26.5389,"h":26.5389,"l":26.5389,"n":1,"o":26.5389,"t":"2025-02-04T05:00:00Z","v":5,"vw":26.5389},{"c":26.105,"h":26.105,"l":26.105,"n":3,"o":26.105,"t":"2025-02-05T05:00:00Z","v":36,"vw":26.105},{"c":26.105,"h":26.105,"l":26.105,"n":0,"o":26.105,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":26.915,"h":26.915,"l":26.915,"n":1,"o":26.915,"t":"2025-02-07T05:00:00Z","v":1,"vw":26.915},{"c":26.665,"h":26.665,"l":26.665,"n":6,"o":26.665,"t":"2025-02-10T05:00:00Z","v":49,"vw":26.665},{"c":26.4406,"h":27.35,"l":26.4406,"n":3,"o":27.35,"t":"2025-02-11T05:00:00Z","v":300,"vw":26.9},{"c":26.22,"h":26.9,"l":26.22,"n":3,"o":26.9,"t":"2025-02-12T05:00:00Z","v":201,"vw":26.5721},{"c":26.595,"h":26.62,"l":26.595,"n":2,"o":26.62,"t":"2025-02-13T05:00:00Z","v":112,"vw":26.62},{"c":28.64,"h":28.64,"l":28.64,"n":3,"o":28.64,"t":"2025-02-14T05:00:00Z","v":21,"vw":28.64},{"c":29.09,"h":29.09,"l":29.09,"n":5,"o":29.09,"t":"2025-02-18T05:00:00Z","v":120,"vw":29.09},{"c":27.91,"h":28.68,"l":27.91,"n":9,"o":28.68,"t":"2025-02-19T05:00:00Z","v":249,"vw":28.68},{"c":27.325,"h":27.65,"l":27.2601,"n":10,"o":27.65,"t":"2025-02-20T05:00:00Z","v":567,"vw":27.473855},{"c":27.6382,"h":27.6382,"l":27.55,"n":5,"o":27.55,"t":"2025-02-21T05:00:00Z","v":163,"vw":27.55},{"c":26.7635,"h":26.7635,"l":26.64,"n":11,"o":26.64,"t":"2025-02-24T05:00:00Z","v":263,"vw":26.64},{"c":26.27,"h":26.27,"l":26.27,"n":4,"o":26.27,"t":"2025-02-25T05:00:00Z","v":60,"vw":26.27},{"c":25.39,"h":25.5682,"l":25.3,"n":10,"o":25.5682,"t":"2025-02-26T05:00:00Z","v":520,"vw":25.47622},{"c":23.9418,"h":24.8,"l":23.8856,"n":11,"o":24.8,"t":"2025-02-27T05:00:00Z","v":1093,"vw":24.240968},{"c":23.3188,"h":23.8,"l":23.3188,"n":7,"o":23.8,"t":"2025-02-28T05:00:00Z","v":264,"vw":23.8},{"c":22.6313,"h":22.6313,"l":22.6313,"n":7,"o":22.6313,"t":"2025-03-03T05:00:00Z","v":261,"vw":22.6313},{"c":21.8206,"h":22,"l":21.4,"n":25,"o":21.4491,"t":"2025-03-04T05:00:00Z","v":4799,"vw":21.632285},{"c":22.7238,"h":22.7238,"l":22.7238,"n":4,"o":22.7238,"t":"2025-03-05T05:00:00Z","v":93,"vw":22.7238},{"c":23.0851,"h":23.35,"l":23.08,"n":11,"o":23.08,"t":"2025-03-06T05:00:00Z","v":2133,"vw":23.287002},{"c":23.035,"h":23.035,"l":22.96,"n":9,"o":22.97,"t":"2025-03-07T05:00:00Z","v":387,"vw":22.966},{"c":23.94,"h":24.1,"l":23.831,"n":5,"o":24.1,"t":"2025-03-10T04:00:00Z","v":235,"vw":23.9655},{"c":23.355,"h":23.64,"l":23.3496,"n":7,"o":23.64,"t":"2025-03-11T04:00:00Z","v":421,"vw":23.479245},{"c":23.245,"h":23.3619,"l":23.1965,"n":3,"o":23.3619,"t":"2025-03-12T04:00:00Z","v":265,"vw":23.2792},{"c":23.885,"h":24.249,"l":23.885,"n":4,"o":24.249,"t":"2025-03-13T04:00:00Z","v":400,"vw":24.16475},{"c":23.485,"h":23.64,"l":23.485,"n":8,"o":23.64,"t":"2025-03-14T04:00:00Z","v":391,"vw":23.64},{"c":24.36,"h":24.851,"l":24.3244,"n":21,"o":24.75,"t":"2025-03-17T04:00:00Z","v":689,"vw":24.652145},{"c":24.02,"h":24.8392,"l":24.02,"n":4,"o":24.8392,"t":"2025-03-18T04:00:00Z","v":203,"vw":24.5846},{"c":24.025,"h":24.025,"l":24,"n":3,"o":24,"t":"2025-03-19T04:00:00Z","v":751,"vw":24},{"c":23.385,"h":23.5,"l":23.385,"n":6,"o":23.5,"t":"2025-03-20T04:00:00Z","v":471,"vw":23.445},{"c":23.515,"h":23.8183,"l":23.515,"n":4,"o":23.8183,"t":"2025-03-21T04:00:00Z","v":202,"vw":23.71915},{"c":22.685,"h":22.9,"l":22.6399,"n":22,"o":22.9,"t":"2025-03-24T04:00:00Z","v":5363,"vw":22.675949},{"c":22.305,"h":22.305,"l":22.16,"n":6,"o":22.16,"t":"2025-03-25T04:00:00Z","v":391,"vw":22.16},{"c":21.605,"h":21.9099,"l":21.605,"n":12,"o":21.9099,"t":"2025-03-26T04:00:00Z","v":482,"vw":21.852475},{"c":21.275,"h":21.35,"l":21.13,"n":11,"o":21.13,"t":"2025-03-27T04:00:00Z","v":850,"vw":21.273286},{"c":21,"h":21,"l":20.2453,"n":12,"o":20.35,"t":"2025-03-28T04:00:00Z","v":659,"vw":20.40306},{"c":21.75,"h":21.75,"l":21.75,"n":6,"o":21.75,"t":"2025-03-31T04:00:00Z","v":225,"vw":21.75},{"c":22,"h":22.0101,"l":21.85,"n":7,"o":21.85,"t":"2025-04-01T04:00:00Z","v":392,"vw":21.9217},{"c":21.835,"h":21.835,"l":21.61,"n":5,"o":21.61,"t":"2025-04-02T04:00:00Z","v":298,"vw":21.63},{"c":21.705,"h":21.7901,"l":21.6,"n":2,"o":21.6,"t":"2025-04-03T04:00:00Z","v":200,"vw":21.69505},{"c":21.293,"h":21.293,"l":20.68,"n":9,"o":20.68,"t":"2025-04-04T04:00:00Z","v":912,"vw":21.134477},{"c":21.6376,"h":21.96,"l":21.6376,"n":19,"o":21.96,"t":"2025-04-07T04:00:00Z","v":1296,"vw":21.866667},{"c":21.6281,"h":22.1,"l":21.6281,"n":9,"o":22.1,"t":"2025-04-08T04:00:00Z","v":612,"vw":21.909717},{"c":22.1468,"h":22.17,"l":21.8719,"n":5,"o":21.8719,"t":"2025-04-09T04:00:00Z","v":303,"vw":22.070633},{"c":21.9104,"h":21.93,"l":21.9104,"n":5,"o":21.93,"t":"2025-04-10T04:00:00Z","v":113,"vw":21.93},{"c":23.21,"h":23.21,"l":22.95,"n":24,"o":23.061,"t":"2025-04-11T04:00:00Z","v":3295,"vw":23.094678},{"c":22.5332,"h":22.61,"l":22.35,"n":14,"o":22.5788,"t":"2025-04-14T04:00:00Z","v":1038,"vw":22.537802},{"c":22.125,"h":22.28,"l":22.0386,"n":11,"o":22.28,"t":"2025-04-15T04:00:00Z","v":2655,"vw":22.141947},{"c":22.5351,"h":22.5351,"l":22.29,"n":33,"o":22.29,"t":"2025-04-16T04:00:00Z","v":1117,"vw":22.445991},{"c":22.455,"h":23.0416,"l":22.455,"n":3,"o":23.0416,"t":"2025-04-17T04:00:00Z","v":154,"vw":23.0416},{"c":21.875,"h":22.149,"l":21.801,"n":10,"o":22.149,"t":"2025-04-21T04:00:00Z","v":581,"vw":21.96915},{"c":21.5308,"h":21.87,"l":21.335,"n":10,"o":21.389,"t":"2025-04-22T04:00:00Z","v":1276,"vw":21.65217},{"c":21.1123,"h":21.28,"l":21.1123,"n":5,"o":21.28,"t":"2025-04-23T04:00:00Z","v":749,"vw":21.26},{"c":21.1603,"h":21.2305,"l":21.1095,"n":4,"o":21.1095,"t":"2025-04-24T04:00:00Z","v":600,"vw":21.163333},{"c":21.19,"h":21.25,"l":21.165,"n":9,"o":21.25,"t":"2025-04-25T04:00:00Z","v":728,"vw":21.234189},{"c":20.22,"h":20.22,"l":19.9724,"n":21,"o":20.07,"t":"2025-04-28T04:00:00Z","v":5008,"vw":20.079454},{"c":19.6102,"h":20.22,"l":19.588,"n":16,"o":20.22,"t":"2025-04-29T04:00:00Z","v":805,"vw":19.85882},{"c":20.0388,"h":20.42,"l":19.97,"n":14,"o":20.42,"t":"2025-04-30T04:00:00Z","v":2264,"vw":20.023056},{"c":20.0717,"h":20.4,"l":20.0717,"n":7,"o":20.4,"t":"2025-05-01T04:00:00Z","v":440,"vw":20.1655},{"c":20.9985,"h":21.21,"l":20.9,"n":20,"o":21.05,"t":"2025-05-02T04:00:00Z","v":3661,"vw":21.080556},{"c":20.01,"h":20.589,"l":20.01,"n":18,"o":20.55,"t":"2025-05-05T04:00:00Z","v":1163,"vw":20.33844},{"c":20.3283,"h":20.56,"l":20.3283,"n":20,"o":20.45,"t":"2025-05-06T04:00:00Z","v":2479,"vw":20.500741},{"c":20.284,"h":20.53,"l":20.284,"n":39,"o":20.53,"t":"2025-05-07T04:00:00Z","v":3794,"vw":20.453005},{"c":19.935,"h":19.98,"l":19.925,"n":8,"o":19.979,"t":"2025-05-08T04:00:00Z","v":1008,"vw":19.95778},{"c":19.3275,"h":19.41,"l":19.32,"n":20,"o":19.41,"t":"2025-05-09T04:00:00Z","v":2437,"vw":19.335054},{"c":18.83,"h":19.78,"l":18.83,"n":9,"o":19.78,"t":"2025-05-12T04:00:00Z","v":210,"vw":19.78},{"c":19.035,"h":19.24,"l":18.28,"n":40,"o":18.2807,"t":"2025-05-13T04:00:00Z","v":6512,"vw":19.029624},{"c":19.505,"h":19.505,"l":18.32,"n":43,"o":18.8,"t":"2025-05-14T04:00:00Z","v":4092,"vw":18.609112},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2025-05-15T04:00:00Z","v":46,"vw":20.17},{"c":19.5551,"h":19.5551,"l":19.49,"n":7,"o":19.49,"t":"2025-05-16T04:00:00Z","v":152,"vw":19.49},{"c":19.8735,"h":20.04,"l":19.8735,"n":3,"o":20.04,"t":"2025-05-19T04:00:00Z","v":210,"vw":20.04},{"c":21.2665,"h":21.2665,"l":21.2665,"n":5,"o":21.2665,"t":"2025-05-20T04:00:00Z","v":132,"vw":21.2665},{"c":21.26,"h":21.76,"l":21.26,"n":13,"o":21.76,"t":"2025-05-21T04:00:00Z","v":672,"vw":21.745644},{"c":20.9901,"h":21.079,"l":20.95,"n":14,"o":20.95,"t":"2025-05-22T04:00:00Z","v":358,"vw":20.993},{"c":20.9386,"h":21.18,"l":20.7,"n":3,"o":21.18,"t":"2025-05-23T04:00:00Z","v":300,"vw":20.893333},{"c":19.825,"h":19.825,"l":19.825,"n":3,"o":19.825,"t":"2025-05-27T04:00:00Z","v":16,"vw":19.825},{"c":19.855,"h":19.855,"l":19.85,"n":3,"o":19.85,"t":"2025-05-28T04:00:00Z","v":106,"vw":19.85},{"c":20.1956,"h":20.1956,"l":20.1956,"n":5,"o":20.1956,"t":"2025-05-29T04:00:00Z","v":223,"vw":20.1956},{"c":20.1451,"h":20.25,"l":20.09,"n":11,"o":20.25,"t":"2025-05-30T04:00:00Z","v":980,"vw":20.159214},{"c":20.5701,"h":21.2201,"l":20.53,"n":8,"o":21.09,"t":"2025-06-02T04:00:00Z","v":1619,"vw":21.014045},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2025-06-03T04:00:00Z","v":254,"vw":20.3},{"c":20.92,"h":20.92,"l":20.35,"n":8,"o":20.35,"t":"2025-06-04T04:00:00Z","v":378,"vw":20.62505},{"c":21.015,"h":21.2922,"l":20.9,"n":14,"o":21.15,"t":"2025-06-05T04:00:00Z","v":2400,"vw":21.143048},{"c":21.825,"h":21.85,"l":20.93,"n":36,"o":20.93,"t":"2025-06-06T04:00:00Z","v":2578,"vw":21.074786},{"c":20.82,"h":20.82,"l":20.78,"n":13,"o":20.78,"t":"2025-06-09T04:00:00Z","v":476,"vw":20.78},{"c":20.2235,"h":20.57,"l":20.2235,"n":8,"o":20.57,"t":"2025-06-10T04:00:00Z","v":417,"vw":20.5075},{"c":20.2,"h":20.24,"l":20.19,"n":20,"o":20.22,"t":"2025-06-11T04:00:00Z","v":2611,"vw":20.212609},{"c":19.655,"h":19.655,"l":19.65,"n":3,"o":19.65,"t":"2025-06-12T04:00:00Z","v":119,"vw":19.65},{"c":20.869,"h":20.869,"l":20.28,"n":11,"o":20.28,"t":"2025-06-13T04:00:00Z","v":448,"vw":20.47716},{"c":20.4,"h":20.4,"l":20.151,"n":4,"o":20.151,"t":"2025-06-16T04:00:00Z","v":152,"vw":20.151},{"c":21.3504,"h":21.3504,"l":21.0609,"n":4,"o":21.0609,"t":"2025-06-17T04:00:00Z","v":780,"vw":21.2384},{"c":23.13,"h":23.13,"l":21.57,"n":46,"o":21.57,"t":"2025-06-18T04:00:00Z","v":2059,"vw":22.654122},{"c":22.645,"h":23.25,"l":22.645,"n":16,"o":23,"t":"2025-06-20T04:00:00Z","v":981,"vw":22.865992},{"c":21.6099,"h":21.6099,"l":21.6099,"n":7,"o":21.6099,"t":"2025-06-23T04:00:00Z","v":35,"vw":21.6099},{"c":20.32,"h":20.626,"l":20.32,"n":10,"o":20.626,"t":"2025-06-24T04:00:00Z","v":531,"vw":20.610507},{"c":19.7,"h":19.78,"l":19.7,"n":5,"o":19.78,"t":"2025-06-25T04:00:00Z","v":295,"vw":19.78},{"c":19.185,"h":19.185,"l":19.185,"n":11,"o":19.185,"t":"2025-06-26T04:00:00Z","v":135,"vw":19.185},{"c":19.445,"h":19.445,"l":19.37,"n":5,"o":19.37,"t":"2025-06-27T04:00:00Z","v":104,"vw":19.37},{"c":19.21,"h":19.35,"l":19.21,"n":9,"o":19.35,"t":"2025-06-30T04:00:00Z","v":262,"vw":19.35},{"c":20.0867,"h":20.0867,"l":20.0867,"n":6,"o":20.0867,"t":"2025-07-01T04:00:00Z","v":118,"vw":20.0867},{"c":21.145,"h":21.145,"l":21.145,"n":5,"o":21.145,"t":"2025-07-02T04:00:00Z","v":16,"vw":21.145},{"c":21.0183,"h":21.0183,"l":21.0183,"n":8,"o":21.0183,"t":"2025-07-03T04:00:00Z","v":98,"vw":21.0183},{"c":20.0779,"h":20.0779,"l":20.0779,"n":9,"o":20.0779,"t":"2025-07-07T04:00:00Z","v":71,"vw":20.0779},{"c":19.9421,"h":19.9421,"l":19.9421,"n":8,"o":19.9421,"t":"2025-07-08T04:00:00Z","v":33,"vw":19.9421},{"c":19.905,"h":19.905,"l":19.905,"n":3,"o":19.905,"t":"2025-07-09T04:00:00Z","v":6,"vw":19.905},{"c":20.445,"h":20.445,"l":20.445,"n":2,"o":20.445,"t":"2025-07-10T04:00:00Z","v":2,"vw":20.445},{"c":19.785,"h":20.1501,"l":19.785,"n":2,"o":20.1501,"t":"2025-07-11T04:00:00Z","v":308,"vw":20.1501},{"c":19.5395,"h":19.73,"l":19.5395,"n":5,"o":19.73,"t":"2025-07-14T04:00:00Z","v":153,"vw":19.73},{"c":19.28,"h":19.28,"l":19.28,"n":5,"o":19.28,"t":"2025-07-15T04:00:00Z","v":27,"vw":19.28},{"c":19.545,"h":19.6275,"l":19.545,"n":2,"o":19.6275,"t":"2025-07-16T04:00:00Z","v":121,"vw":19.6275},{"c":18.985,"h":18.985,"l":18.95,"n":5,"o":18.95,"t":"2025-07-17T04:00:00Z","v":401,"vw":18.95},{"c":19.8561,"h":20.0731,"l":19.8561,"n":11,"o":20.0731,"t":"2025-07-18T04:00:00Z","v":493,"vw":19.97655},{"c":19.5,"h":19.5,"l":19.5,"n":6,"o":19.5,"t":"2025-07-21T04:00:00Z","v":121,"vw":19.5},{"c":20.12,"h":20.14,"l":19.9,"n":13,"o":19.9,"t":"2025-07-22T04:00:00Z","v":1208,"vw":20.080963},{"c":19.465,"h":19.465,"l":19.465,"n":3,"o":19.465,"t":"2025-07-23T04:00:00Z","v":17,"vw":19.465},{"c":19.52,"h":19.52,"l":19.52,"n":4,"o":19.52,"t":"2025-07-24T04:00:00Z","v":5,"vw":19.52},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2025-07-25T04:00:00Z","v":55,"vw":19.26},{"c":19.255,"h":19.255,"l":19.255,"n":7,"o":19.255,"t":"2025-07-28T04:00:00Z","v":79,"vw":19.255},{"c":18.595,"h":18.595,"l":18.595,"n":4,"o":18.595,"t":"2025-07-29T04:00:00Z","v":59,"vw":18.595},{"c":18.2025,"h":18.2025,"l":18.2025,"n":4,"o":18.2025,"t":"2025-07-30T04:00:00Z","v":38,"vw":18.2025},{"c":18.225,"h":18.225,"l":17.939,"n":18,"o":17.939,"t":"2025-07-31T04:00:00Z","v":1198,"vw":18.083029},{"c":17.735,"h":17.735,"l":17.735,"n":6,"o":17.735,"t":"2025-08-01T04:00:00Z","v":401,"vw":17.735},{"c":17.695,"h":17.695,"l":17.695,"n":4,"o":17.695,"t":"2025-08-04T04:00:00Z","v":15,"vw":17.695},{"c":17.165,"h":17.165,"l":17.165,"n":5,"o":17.165,"t":"2025-08-05T04:00:00Z","v":28,"vw":17.165},{"c":17.16,"h":17.169,"l":17.16,"n":12,"o":17.169,"t":"2025-08-06T04:00:00Z","v":276,"vw":17.169},{"c":17.795,"h":17.795,"l":17.795,"n":2,"o":17.795,"t":"2025-08-07T04:00:00Z","v":29,"vw":17.795},{"c":17.545,"h":17.545,"l":17.545,"n":3,"o":17.545,"t":"2025-08-08T04:00:00Z","v":24,"vw":17.545},{"c":17.585,"h":17.585,"l":17.585,"n":1,"o":17.585,"t":"2025-08-11T04:00:00Z","v":1,"vw":17.585},{"c":16.955,"h":16.955,"l":16.955,"n":10,"o":16.955,"t":"2025-08-12T04:00:00Z","v":659,"vw":16.955},{"c":17.075,"h":17.075,"l":16.915,"n":7,"o":16.915,"t":"2025-08-13T04:00:00Z","v":599,"vw":17.000556},{"c":16.915,"h":16.915,"l":16.899,"n":10,"o":16.899,"t":"2025-08-14T04:00:00Z","v":471,"vw":16.899667},{"c":17.025,"h":17.025,"l":17.025,"n":1,"o":17.025,"t":"2025-08-15T04:00:00Z","v":1,"vw":17.025},{"c":16.875,"h":16.875,"l":16.875,"n":2,"o":16.875,"t":"2025-08-18T04:00:00Z","v":26,"vw":16.875},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2025-08-19T04:00:00Z","v":8,"vw":16.65},{"c":17.135,"h":17.135,"l":17.135,"n":4,"o":17.135,"t":"2025-08-20T04:00:00Z","v":82,"vw":17.135},{"c":17.195,"h":17.195,"l":17.195,"n":5,"o":17.195,"t":"2025-08-21T04:00:00Z","v":161,"vw":17.195},{"c":17.015,"h":17.015,"l":17.015,"n":2,"o":17.015,"t":"2025-08-22T04:00:00Z","v":2,"vw":17.015},{"c":17.205,"h":17.205,"l":17.205,"n":7,"o":17.205,"t":"2025-08-25T04:00:00Z","v":21,"vw":17.205},{"c":17.205,"h":17.205,"l":17.205,"n":0,"o":17.205,"t":"2025-08-26T04:00:00Z","v":0,"vw":0},{"c":16.835,"h":16.835,"l":16.835,"n":7,"o":16.835,"t":"2025-08-27T04:00:00Z","v":94,"vw":16.835},{"c":17.155,"h":17.155,"l":17.155,"n":1,"o":17.155,"t":"2025-08-28T04:00:00Z","v":1,"vw":17.155},{"c":17.415,"h":17.415,"l":17.38,"n":3,"o":17.38,"t":"2025-08-29T04:00:00Z","v":151,"vw":17.38},{"c":17.085,"h":17.085,"l":16.681,"n":20,"o":16.681,"t":"2025-09-02T04:00:00Z","v":1802,"vw":16.869282},{"c":16.68,"h":16.77,"l":16.68,"n":9,"o":16.77,"t":"2025-09-03T04:00:00Z","v":788,"vw":16.731989},{"c":16.5447,"h":16.5447,"l":16.24,"n":13,"o":16.31,"t":"2025-09-04T04:00:00Z","v":833,"vw":16.284582},{"c":16.505,"h":16.505,"l":16.505,"n":7,"o":16.505,"t":"2025-09-05T04:00:00Z","v":389,"vw":16.505},{"c":16.8098,"h":16.8098,"l":16.551,"n":10,"o":16.63,"t":"2025-09-08T04:00:00Z","v":627,"vw":16.59275},{"c":16.5397,"h":16.5397,"l":16.5397,"n":2,"o":16.5397,"t":"2025-09-09T04:00:00Z","v":95,"vw":16.5397},{"c":16.5397,"h":16.5397,"l":16.5397,"n":0,"o":16.5397,"t":"2025-09-10T04:00:00Z","v":0,"vw":0},{"c":16.6495,"h":16.6495,"l":16.6495,"n":6,"o":16.6495,"t":"2025-09-11T04:00:00Z","v":147,"vw":16.6495},{"c":16.67,"h":16.724,"l":16.448,"n":12,"o":16.448,"t":"2025-09-12T04:00:00Z","v":783,"vw":16.589962},{"c":16.9194,"h":17.18,"l":16.8183,"n":20,"o":16.93,"t":"2025-09-15T04:00:00Z","v":11026,"vw":17.148077},{"c":17.4331,"h":17.4331,"l":17.216,"n":6,"o":17.225,"t":"2025-09-16T04:00:00Z","v":263,"vw":17.2196},{"c":17.1213,"h":17.3701,"l":17.1213,"n":7,"o":17.3701,"t":"2025-09-17T04:00:00Z","v":1437,"vw":17.3701},{"c":16.8594,"h":17.16,"l":16.8594,"n":6,"o":17.16,"t":"2025-09-18T04:00:00Z","v":2305,"vw":17.083478},{"c":16.7065,"h":16.79,"l":16.57,"n":24,"o":16.79,"t":"2025-09-19T04:00:00Z","v":10138,"vw":16.581241},{"c":15.9952,"h":16.29,"l":15.88,"n":28,"o":16.281,"t":"2025-09-22T04:00:00Z","v":5146,"vw":16.228862},{"c":16.6091,"h":16.6091,"l":16.09,"n":7,"o":16.09,"t":"2025-09-23T04:00:00Z","v":705,"vw":16.092583},{"c":16.5387,"h":16.5387,"l":16.5387,"n":5,"o":16.5387,"t":"2025-09-24T04:00:00Z","v":164,"vw":16.5387},{"c":16.925,"h":16.925,"l":16.7,"n":11,"o":16.7,"t":"2025-09-25T04:00:00Z","v":6944,"vw":16.898409},{"c":16.47,"h":16.67,"l":16.4615,"n":18,"o":16.66,"t":"2025-09-26T04:00:00Z","v":7562,"vw":16.483843},{"c":16.443,"h":16.443,"l":16.443,"n":11,"o":16.443,"t":"2025-09-29T04:00:00Z","v":478,"vw":16.443},{"c":15.7397,"h":16.39,"l":15.7397,"n":19,"o":16.39,"t":"2025-09-30T04:00:00Z","v":1863,"vw":15.861931},{"c":15.8884,"h":15.8884,"l":15.53,"n":21,"o":15.53,"t":"2025-10-01T04:00:00Z","v":1210,"vw":15.737814},{"c":16.1581,"h":16.1581,"l":16.09,"n":3,"o":16.09,"t":"2025-10-02T04:00:00Z","v":127,"vw":16.09},{"c":16.1797,"h":16.35,"l":16.1797,"n":18,"o":16.32,"t":"2025-10-03T04:00:00Z","v":2312,"vw":16.34001},{"c":16.0498,"h":16.25,"l":16.0498,"n":23,"o":16.17,"t":"2025-10-06T04:00:00Z","v":2295,"vw":16.202857},{"c":15.6498,"h":16.07,"l":15.6498,"n":18,"o":16.0609,"t":"2025-10-07T04:00:00Z","v":3358,"vw":15.893463},{"c":15.7247,"h":15.75,"l":15.62,"n":29,"o":15.75,"t":"2025-10-08T04:00:00Z","v":2711,"vw":15.742778},{"c":15.7545,"h":15.7545,"l":15.7545,"n":2,"o":15.7545,"t":"2025-10-09T04:00:00Z","v":48,"vw":15.7545},{"c":15.1997,"h":15.49,"l":15.1997,"n":11,"o":15.489,"t":"2025-10-10T04:00:00Z","v":1087,"vw":15.489789},{"c":15.08,"h":15.2674,"l":15.08,"n":30,"o":15.133,"t":"2025-10-13T04:00:00Z","v":3721,"vw":15.13289},{"c":15.297,"h":15.297,"l":14.87,"n":6,"o":14.87,"t":"2025-10-14T04:00:00Z","v":453,"vw":15.053333},{"c":15.21,"h":15.22,"l":15.05,"n":13,"o":15.05,"t":"2025-10-15T04:00:00Z","v":1026,"vw":15.1648},{"c":15.4347,"h":15.4347,"l":15.399,"n":5,"o":15.399,"t":"2025-10-16T04:00:00Z","v":600,"vw":15.39965},{"c":15.4347,"h":15.4347,"l":15.4347,"n":0,"o":15.4347,"t":"2025-10-17T04:00:00Z","v":0,"vw":0},{"c":15.6144,"h":15.6144,"l":15.569,"n":5,"o":15.5701,"t":"2025-10-20T04:00:00Z","v":213,"vw":15.56955},{"c":15.3155,"h":15.339,"l":15.29,"n":6,"o":15.29,"t":"2025-10-21T04:00:00Z","v":562,"vw":15.3096},{"c":15.5418,"h":15.5418,"l":15.53,"n":34,"o":15.53,"t":"2025-10-22T04:00:00Z","v":5352,"vw":15.53},{"c":16.0645,"h":16.0645,"l":16.0645,"n":6,"o":16.0645,"t":"2025-10-23T04:00:00Z","v":114,"vw":16.0645},{"c":16.0494,"h":16.08,"l":16.0494,"n":16,"o":16.08,"t":"2025-10-24T04:00:00Z","v":2764,"vw":16.08},{"c":16.84,"h":17.089,"l":16.84,"n":25,"o":16.961,"t":"2025-10-27T04:00:00Z","v":2338,"vw":17.037322},{"c":17.1074,"h":17.369,"l":16.98,"n":19,"o":17.3,"t":"2025-10-28T04:00:00Z","v":1001,"vw":17.310878},{"c":17.3198,"h":17.3198,"l":17.01,"n":13,"o":17.01,"t":"2025-10-29T04:00:00Z","v":307,"vw":17.01},{"c":16.748,"h":16.78,"l":16.5713,"n":19,"o":16.5713,"t":"2025-10-30T04:00:00Z","v":1334,"vw":16.649974},{"c":17.3345,"h":17.3345,"l":16.95,"n":8,"o":16.95,"t":"2025-10-31T04:00:00Z","v":402,"vw":17.152982},{"c":18.06,"h":18.06,"l":17.87,"n":30,"o":17.899,"t":"2025-11-03T05:00:00Z","v":4276,"vw":17.922172},{"c":18.4197,"h":18.4197,"l":17.991,"n":16,"o":18.18,"t":"2025-11-04T05:00:00Z","v":2395,"vw":18.337726},{"c":18.6944,"h":18.6944,"l":18.36,"n":18,"o":18.36,"t":"2025-11-05T05:00:00Z","v":1337,"vw":18.452893},{"c":17.4456,"h":17.51,"l":17.4101,"n":34,"o":17.451,"t":"2025-11-06T05:00:00Z","v":3803,"vw":17.468028},{"c":16.89,"h":17.46,"l":16.85,"n":42,"o":17.15,"t":"2025-11-07T05:00:00Z","v":5557,"vw":17.161753},{"c":17.46,"h":17.46,"l":17.12,"n":14,"o":17.121,"t":"2025-11-10T05:00:00Z","v":5407,"vw":17.145201},{"c":17.4599,"h":17.4599,"l":17.36,"n":1,"o":17.36,"t":"2025-11-11T05:00:00Z","v":100,"vw":17.36},{"c":17.5301,"h":17.5301,"l":17.5301,"n":6,"o":17.5301,"t":"2025-11-12T05:00:00Z","v":412,"vw":17.5301},{"c":17.465,"h":17.5275,"l":17.465,"n":2,"o":17.5275,"t":"2025-11-13T05:00:00Z","v":151,"vw":17.5275},{"c":16.8,"h":16.88,"l":16.8,"n":20,"o":16.8,"t":"2025-11-14T05:00:00Z","v":3285,"vw":16.848066},{"c":17.875,"h":17.875,"l":17.64,"n":18,"o":17.65,"t":"2025-11-17T05:00:00Z","v":1550,"vw":17.686436},{"c":17.895,"h":18.009,"l":17.871,"n":15,"o":17.99,"t":"2025-11-18T05:00:00Z","v":2239,"vw":17.9329},{"c":17.3249,"h":17.36,"l":17.3249,"n":8,"o":17.36,"t":"2025-11-19T05:00:00Z","v":214,"vw":17.36},{"c":16.7918,"h":16.7918,"l":16.77,"n":9,"o":16.771,"t":"2025-11-20T05:00:00Z","v":421,"vw":16.7705},{"c":16.8501,"h":16.8501,"l":16.681,"n":48,"o":16.681,"t":"2025-11-21T05:00:00Z","v":545,"vw":16.681},{"c":16.4145,"h":16.4145,"l":16.245,"n":7,"o":16.245,"t":"2025-11-24T05:00:00Z","v":170,"vw":16.245},{"c":16.585,"h":16.68,"l":16.585,"n":4,"o":16.68,"t":"2025-11-25T05:00:00Z","v":114,"vw":16.68},{"c":16.725,"h":16.781,"l":16.725,"n":12,"o":16.781,"t":"2025-11-26T05:00:00Z","v":553,"vw":16.765672},{"c":16.5979,"h":16.6,"l":16.43,"n":17,"o":16.43,"t":"2025-11-28T05:00:00Z","v":1323,"vw":16.478557},{"c":16.395,"h":16.395,"l":16.395,"n":7,"o":16.395,"t":"2025-12-01T05:00:00Z","v":18,"vw":16.395},{"c":16.735,"h":16.735,"l":16.6285,"n":5,"o":16.6285,"t":"2025-12-02T05:00:00Z","v":1039,"vw":16.6285},{"c":16.59,"h":16.62,"l":16.59,"n":5,"o":16.62,"t":"2025-12-03T05:00:00Z","v":162,"vw":16.62},{"c":16.69,"h":16.74,"l":16.69,"n":8,"o":16.739,"t":"2025-12-04T05:00:00Z","v":1025,"vw":16.734},{"c":16.42,"h":16.42,"l":16.351,"n":24,"o":16.351,"t":"2025-12-05T05:00:00Z","v":1736,"vw":16.351},{"c":16.3449,"h":16.54,"l":16.3449,"n":10,"o":16.54,"t":"2025-12-08T05:00:00Z","v":692,"vw":16.484805},{"c":16.33,"h":16.33,"l":16.02,"n":5,"o":16.02,"t":"2025-12-09T05:00:00Z","v":398,"vw":16.02},{"c":16.055,"h":16.055,"l":15.99,"n":14,"o":15.99,"t":"2025-12-10T05:00:00Z","v":519,"vw":15.99},{"c":16.36,"h":16.36,"l":16.2016,"n":6,"o":16.2016,"t":"2025-12-11T05:00:00Z","v":965,"vw":16.2016},{"c":16.06,"h":16.129,"l":16.06,"n":14,"o":16.1,"t":"2025-12-12T05:00:00Z","v":937,"vw":16.111284},{"c":15.535,"h":15.69,"l":15.535,"n":8,"o":15.69,"t":"2025-12-15T05:00:00Z","v":937,"vw":15.69},{"c":14.85,"h":15.32,"l":14.85,"n":14,"o":15.32,"t":"2025-12-16T05:00:00Z","v":2204,"vw":15.113976},{"c":14.725,"h":14.725,"l":14.725,"n":10,"o":14.725,"t":"2025-12-17T05:00:00Z","v":117,"vw":14.725},{"c":14.785,"h":14.815,"l":14.785,"n":6,"o":14.815,"t":"2025-12-18T05:00:00Z","v":342,"vw":14.815},{"c":14.885,"h":14.885,"l":14.73,"n":5,"o":14.73,"t":"2025-12-19T05:00:00Z","v":131,"vw":14.73},{"c":15.195,"h":15.32,"l":15.15,"n":32,"o":15.32,"t":"2025-12-22T05:00:00Z","v":609,"vw":15.245234},{"c":15.345,"h":15.35,"l":15.249,"n":27,"o":15.249,"t":"2025-12-23T05:00:00Z","v":5896,"vw":15.266431},{"c":15.6199,"h":15.63,"l":15.5,"n":16,"o":15.5,"t":"2025-12-24T05:00:00Z","v":2553,"vw":15.60392},{"c":15.455,"h":15.62,"l":15.455,"n":10,"o":15.62,"t":"2025-12-26T05:00:00Z","v":512,"vw":15.62},{"c":15.0265,"h":15.11,"l":15.02,"n":22,"o":15.11,"t":"2025-12-29T05:00:00Z","v":863,"vw":15.067},{"c":14.885,"h":14.885,"l":14.885,"n":75,"o":14.885,"t":"2025-12-30T05:00:00Z","v":179,"vw":14.885},{"c":14.665,"h":14.88,"l":14.665,"n":31,"o":14.87,"t":"2025-12-31T05:00:00Z","v":10185,"vw":14.8799},{"c":14.68,"h":14.68,"l":14.52,"n":5,"o":14.52,"t":"2026-01-02T05:00:00Z","v":307,"vw":14.553333},{"c":15.055,"h":15.055,"l":14.8,"n":4,"o":14.8,"t":"2026-01-05T05:00:00Z","v":575,"vw":14.8},{"c":14.8885,"h":15.04,"l":14.8885,"n":31,"o":15.04,"t":"2026-01-06T05:00:00Z","v":2338,"vw":15.01346},{"c":15.365,"h":15.365,"l":15.3001,"n":6,"o":15.3001,"t":"2026-01-07T05:00:00Z","v":149,"vw":15.3001},{"c":15.395,"h":15.395,"l":15.395,"n":4,"o":15.395,"t":"2026-01-08T05:00:00Z","v":3033,"vw":15.395},{"c":15.3298,"h":15.4,"l":15.15,"n":33,"o":15.151,"t":"2026-01-09T05:00:00Z","v":5057,"vw":15.231195},{"c":15.015,"h":15.89,"l":15.015,"n":17,"o":15.63,"t":"2026-01-12T05:00:00Z","v":5090,"vw":15.826719},{"c":14.9199,"h":14.962,"l":14.805,"n":14,"o":14.82,"t":"2026-01-13T05:00:00Z","v":2500,"vw":14.875856},{"c":14.955,"h":15.02,"l":14.955,"n":39,"o":15.02,"t":"2026-01-14T05:00:00Z","v":3137,"vw":15.0005},{"c":14.881,"h":14.881,"l":14.881,"n":4,"o":14.881,"t":"2026-01-15T05:00:00Z","v":63,"vw":14.881},{"c":15.3444,"h":15.3444,"l":15.3,"n":10,"o":15.3,"t":"2026-01-16T05:00:00Z","v":230,"vw":15.3},{"c":14.8737,"h":14.8737,"l":14.8737,"n":8,"o":14.8737,"t":"2026-01-20T05:00:00Z","v":89,"vw":14.8737},{"c":14.7928,"h":14.7928,"l":14.7928,"n":7,"o":14.7928,"t":"2026-01-21T05:00:00Z","v":96,"vw":14.7928},{"c":15.18,"h":15.18,"l":15.18,"n":12,"o":15.18,"t":"2026-01-22T05:00:00Z","v":247,"vw":15.18},{"c":16.07,"h":16.07,"l":16.02,"n":23,"o":16.045,"t":"2026-01-23T05:00:00Z","v":1819,"vw":16.048571},{"c":15.62,"h":15.78,"l":15.62,"n":47,"o":15.695,"t":"2026-01-26T05:00:00Z","v":3555,"vw":15.735656},{"c":15.6393,"h":15.66,"l":15.61,"n":42,"o":15.66,"t":"2026-01-27T05:00:00Z","v":2727,"vw":15.640652},{"c":16.335,"h":16.508,"l":16.335,"n":40,"o":16.39,"t":"2026-01-28T05:00:00Z","v":3725,"vw":16.478571},{"c":16.7202,"h":16.7202,"l":16.4299,"n":36,"o":16.71,"t":"2026-01-29T05:00:00Z","v":2559,"vw":16.601371},{"c":16.545,"h":16.795,"l":16.325,"n":44,"o":16.795,"t":"2026-01-30T05:00:00Z","v":4362,"vw":16.568635},{"c":15.9114,"h":16.029,"l":15.79,"n":82,"o":16.029,"t":"2026-02-02T05:00:00Z","v":5433,"vw":15.959948},{"c":16.005,"h":16.05,"l":15.75,"n":122,"o":15.96,"t":"2026-02-03T05:00:00Z","v":12445,"vw":15.960941},{"c":15.805,"h":16.12,"l":15.6092,"n":93,"o":15.77,"t":"2026-02-04T05:00:00Z","v":7503,"vw":15.804973},{"c":16.3299,"h":16.3958,"l":15.78,"n":153,"o":15.78,"t":"2026-02-05T05:00:00Z","v":19377,"vw":16.21339},{"c":16.07,"h":16.445,"l":15.9329,"n":44,"o":16.36,"t":"2026-02-06T05:00:00Z","v":2553,"vw":16.274606},{"c":15.98,"h":16,"l":15.81,"n":27,"o":16,"t":"2026-02-09T05:00:00Z","v":1205,"vw":15.9415},{"c":15.9971,"h":15.9971,"l":15.92,"n":25,"o":15.98,"t":"2026-02-10T05:00:00Z","v":982,"vw":15.940207},{"c":16.4,"h":16.48,"l":16,"n":120,"o":16,"t":"2026-02-11T05:00:00Z","v":14307,"vw":16.318627},{"c":17.1829,"h":17.2,"l":16.4,"n":132,"o":16.4,"t":"2026-02-12T05:00:00Z","v":15848,"vw":17.003784},{"c":16.5196,"h":16.86,"l":16.5196,"n":47,"o":16.86,"t":"2026-02-13T05:00:00Z","v":8289,"vw":16.759853},{"c":16.2,"h":16.24,"l":15.95,"n":36,"o":16.2,"t":"2026-02-17T05:00:00Z","v":5928,"vw":16.079986},{"c":16.8462,"h":16.89,"l":16.65,"n":52,"o":16.76,"t":"2026-02-18T05:00:00Z","v":4077,"vw":16.689286},{"c":17.7735,"h":17.8399,"l":17.12,"n":131,"o":17.12,"t":"2026-02-19T05:00:00Z","v":25693,"vw":17.572141},{"c":18.5302,"h":18.59,"l":17.818,"n":131,"o":18.13,"t":"2026-02-20T05:00:00Z","v":17917,"vw":18.18632},{"c":18.076,"h":18.59,"l":18.01,"n":101,"o":18.17,"t":"2026-02-23T05:00:00Z","v":7267,"vw":18.226807},{"c":18.0379,"h":18.3,"l":17.93,"n":73,"o":18,"t":"2026-02-24T05:00:00Z","v":9874,"vw":18.004285},{"c":17.8102,"h":17.85,"l":17.38,"n":64,"o":17.52,"t":"2026-02-25T05:00:00Z","v":5029,"vw":17.609402},{"c":18.0503,"h":18.1,"l":17.81,"n":90,"o":17.81,"t":"2026-02-26T05:00:00Z","v":12430,"vw":18.008104},{"c":19.1689,"h":19.43,"l":18.8518,"n":180,"o":18.87,"t":"2026-02-27T05:00:00Z","v":20118,"vw":19.185238},{"c":18.1856,"h":18.91,"l":18.06,"n":104,"o":18.91,"t":"2026-03-02T05:00:00Z","v":6261,"vw":18.249457},{"c":18.2882,"h":19.87,"l":17.765,"n":168,"o":18.54,"t":"2026-03-03T05:00:00Z","v":16416,"vw":18.099074},{"c":17.6401,"h":17.69,"l":17.47,"n":146,"o":17.65,"t":"2026-03-04T05:00:00Z","v":15017,"vw":17.604501},{"c":18.715,"h":18.83,"l":17.97,"n":216,"o":17.97,"t":"2026-03-05T05:00:00Z","v":20537,"vw":18.423442},{"c":20.85,"h":20.945,"l":19.88,"n":516,"o":20.03,"t":"2026-03-06T05:00:00Z","v":59549,"vw":20.331367},{"c":19.65,"h":21.17,"l":19.4,"n":677,"o":21.17,"t":"2026-03-09T04:00:00Z","v":79255,"vw":20.268398},{"c":19.145,"h":19.79,"l":18.565,"n":335,"o":19.72,"t":"2026-03-10T04:00:00Z","v":52915,"vw":19.128368},{"c":19.4035,"h":19.58,"l":18.96,"n":226,"o":19.58,"t":"2026-03-11T04:00:00Z","v":28775,"vw":19.322959},{"c":19.505,"h":20.41,"l":19.4,"n":587,"o":19.92,"t":"2026-03-12T04:00:00Z","v":131312,"vw":20.067346},{"c":20.46,"h":20.53,"l":19.29,"n":321,"o":19.65,"t":"2026-03-13T04:00:00Z","v":50836,"vw":20.124475},{"c":19.3594,"h":20.22,"l":19.24,"n":313,"o":20.22,"t":"2026-03-16T04:00:00Z","v":47057,"vw":19.616699},{"c":18.9319,"h":19.19,"l":18.745,"n":182,"o":19.19,"t":"2026-03-17T04:00:00Z","v":18434,"vw":18.933474},{"c":20.07,"h":20.14,"l":19.11,"n":265,"o":19.11,"t":"2026-03-18T04:00:00Z","v":40016,"vw":19.724975},{"c":20.1514,"h":20.2,"l":19.56,"n":379,"o":20.2,"t":"2026-03-19T04:00:00Z","v":74879,"vw":19.865103},{"c":19.3054,"h":19.8599,"l":19.2,"n":232,"o":19.74,"t":"2026-03-20T04:00:00Z","v":33535,"vw":19.51152},{"c":18.89,"h":18.9,"l":18.16,"n":422,"o":18.86,"t":"2026-03-23T04:00:00Z","v":91610,"vw":18.610265},{"c":18.985,"h":19.15,"l":18.4,"n":237,"o":19.02,"t":"2026-03-24T04:00:00Z","v":44286,"vw":18.730596},{"c":19.5,"h":19.53,"l":18.68,"n":202,"o":18.74,"t":"2026-03-25T04:00:00Z","v":45915,"vw":19.056773},{"c":19.76,"h":19.999,"l":19.09,"n":294,"o":19.16,"t":"2026-03-26T04:00:00Z","v":64266,"vw":19.566184},{"c":19.93,"h":20.32,"l":19.49,"n":385,"o":20,"t":"2026-03-27T04:00:00Z","v":56342,"vw":19.860095},{"c":20.05,"h":20.25,"l":19.5,"n":259,"o":19.55,"t":"2026-03-30T04:00:00Z","v":33474,"vw":19.933876},{"c":20.84,"h":21.057,"l":20.2,"n":441,"o":20.2,"t":"2026-03-31T04:00:00Z","v":63018,"vw":20.600089},{"c":19.19,"h":19.92,"l":19.14,"n":322,"o":19.82,"t":"2026-04-01T04:00:00Z","v":52789,"vw":19.32156},{"c":19.39,"h":20.07,"l":19.2501,"n":121,"o":20,"t":"2026-04-02T04:00:00Z","v":19435,"vw":19.682927},{"c":19.27,"h":19.31,"l":18.92,"n":217,"o":19.2,"t":"2026-04-06T04:00:00Z","v":62358,"vw":19.133754},{"c":19.32,"h":19.515,"l":19.1,"n":139,"o":19.11,"t":"2026-04-07T04:00:00Z","v":25977,"vw":19.284624},{"c":18.2968,"h":18.585,"l":18.0412,"n":341,"o":18.165,"t":"2026-04-08T04:00:00Z","v":52086,"vw":18.296239},{"c":17.8478,"h":18.74,"l":17.615,"n":258,"o":18.74,"t":"2026-04-09T04:00:00Z","v":64144,"vw":18.022986},{"c":17.6,"h":17.765,"l":17.49,"n":232,"o":17.63,"t":"2026-04-10T04:00:00Z","v":28972,"vw":17.595934},{"c":18.22,"h":18.665,"l":18.145,"n":356,"o":18.24,"t":"2026-04-13T04:00:00Z","v":96977,"vw":18.346634},{"c":18.965,"h":18.97,"l":18.361,"n":167,"o":18.361,"t":"2026-04-14T04:00:00Z","v":13427,"vw":18.740768},{"c":18.798,"h":19.03,"l":18.46,"n":152,"o":18.62,"t":"2026-04-15T04:00:00Z","v":12729,"vw":18.783813},{"c":19.33,"h":19.77,"l":19.06,"n":183,"o":19.23,"t":"2026-04-16T04:00:00Z","v":25546,"vw":19.468138},{"c":18.66,"h":18.73,"l":18.29,"n":366,"o":18.66,"t":"2026-04-17T04:00:00Z","v":95194,"vw":18.451983},{"c":19.0861,"h":19.47,"l":18.75,"n":244,"o":18.91,"t":"2026-04-20T04:00:00Z","v":23369,"vw":19.110665},{"c":19.812,"h":19.812,"l":18.9,"n":256,"o":19.04,"t":"2026-04-21T04:00:00Z","v":53741,"vw":19.297129},{"c":19.19,"h":19.64,"l":19.16,"n":166,"o":19.64,"t":"2026-04-22T04:00:00Z","v":19298,"vw":19.453931},{"c":20.2076,"h":20.23,"l":19.39,"n":235,"o":19.42,"t":"2026-04-23T04:00:00Z","v":33947,"vw":19.847641},{"c":19.8247,"h":20,"l":19.5319,"n":116,"o":19.93,"t":"2026-04-24T04:00:00Z","v":13330,"vw":19.798008},{"c":20.676,"h":20.75,"l":19.96,"n":199,"o":20,"t":"2026-04-27T04:00:00Z","v":27327,"vw":20.490389},{"c":22.56,"h":22.59,"l":21.35,"n":516,"o":21.35,"t":"2026-04-28T04:00:00Z","v":99626,"vw":22.171556},{"c":22.22,"h":23.38,"l":22.15,"n":403,"o":22.94,"t":"2026-04-29T04:00:00Z","v":54281,"vw":22.800561},{"c":21.2,"h":21.74,"l":20.9,"n":433,"o":21.74,"t":"2026-04-30T04:00:00Z","v":48457,"vw":21.199246},{"c":21.102,"h":21.31,"l":20.11,"n":263,"o":21.31,"t":"2026-05-01T04:00:00Z","v":41879,"vw":20.943803},{"c":21.3293,"h":21.5099,"l":20.825,"n":247,"o":20.9,"t":"2026-05-04T04:00:00Z","v":69695,"vw":21.138344},{"c":20.5204,"h":21,"l":20.225,"n":284,"o":21,"t":"2026-05-05T04:00:00Z","v":44829,"vw":20.665548},{"c":19.79,"h":19.95,"l":19.28,"n":274,"o":19.63,"t":"2026-05-06T04:00:00Z","v":52557,"vw":19.512926},{"c":19.54,"h":19.599,"l":19.03,"n":313,"o":19.37,"t":"2026-05-07T04:00:00Z","v":53621,"vw":19.337918},{"c":19.9695,"h":20,"l":19.3884,"n":254,"o":19.57,"t":"2026-05-08T04:00:00Z","v":35344,"vw":19.775258},{"c":20.9376,"h":20.97,"l":20.17,"n":231,"o":20.33,"t":"2026-05-11T04:00:00Z","v":19899,"vw":20.613666},{"c":23.83,"h":23.9,"l":21.66,"n":435,"o":21.795,"t":"2026-05-12T04:00:00Z","v":52944,"vw":22.772654},{"c":23.47,"h":24.025,"l":23.3,"n":268,"o":23.56,"t":"2026-05-13T04:00:00Z","v":28591,"vw":23.647521},{"c":22.41,"h":23.13,"l":21.81,"n":306,"o":23.13,"t":"2026-05-14T04:00:00Z","v":42128,"vw":22.463691},{"c":20.83,"h":21.57,"l":20.62,"n":403,"o":21.57,"t":"2026-05-15T04:00:00Z","v":79284,"vw":20.905441},{"c":22.5779,"h":22.8199,"l":22.03,"n":324,"o":22.34,"t":"2026-05-18T04:00:00Z","v":46870,"vw":22.512713},{"c":22.97,"h":23.24,"l":22.48,"n":277,"o":23.06,"t":"2026-05-19T04:00:00Z","v":27516,"vw":22.852953},{"c":22.4584,"h":23.03,"l":22.07,"n":221,"o":22.72,"t":"2026-05-20T04:00:00Z","v":37818,"vw":22.289301},{"c":21.6277,"h":22.31,"l":21.445,"n":158,"o":22.31,"t":"2026-05-21T04:00:00Z","v":39037,"vw":21.790311},{"c":21.5248,"h":21.905,"l":21.27,"n":156,"o":21.47,"t":"2026-05-22T04:00:00Z","v":16693,"vw":21.584997},{"c":20.7497,"h":21.31,"l":20.7233,"n":222,"o":21.1907,"t":"2026-05-26T04:00:00Z","v":22589,"vw":20.8725},{"c":19.79,"h":20.215,"l":19.75,"n":264,"o":20.1,"t":"2026-05-27T04:00:00Z","v":62898,"vw":19.871932},{"c":19.995,"h":20.155,"l":19.7736,"n":169,"o":20.155,"t":"2026-05-28T04:00:00Z","v":32764,"vw":19.945852},{"c":19.1222,"h":19.93,"l":19.061,"n":165,"o":19.93,"t":"2026-05-29T04:00:00Z","v":18119,"vw":19.348859},{"c":19.01,"h":19.4489,"l":18.96,"n":156,"o":19.3,"t":"2026-06-01T04:00:00Z","v":23698,"vw":19.102985},{"c":18.6348,"h":18.7,"l":18.495,"n":153,"o":18.66,"t":"2026-06-02T04:00:00Z","v":20149,"vw":18.636573},{"c":17.65,"h":18.76,"l":17.6,"n":165,"o":18.76,"t":"2026-06-03T04:00:00Z","v":9612,"vw":18.015685},{"c":17.3999,"h":17.8246,"l":17.22,"n":167,"o":17.82,"t":"2026-06-04T04:00:00Z","v":20181,"vw":17.319039},{"c":17.275,"h":17.63,"l":17.23,"n":154,"o":17.6,"t":"2026-06-05T04:00:00Z","v":16693,"vw":17.359695},{"c":17.4084,"h":17.745,"l":17.04,"n":112,"o":17.04,"t":"2026-06-08T04:00:00Z","v":12364,"vw":17.510502},{"c":17.585,"h":18.115,"l":17.585,"n":99,"o":17.86,"t":"2026-06-09T04:00:00Z","v":9912,"vw":17.806057},{"c":17.76,"h":18.09,"l":17.67,"n":160,"o":18.0333,"t":"2026-06-10T04:00:00Z","v":27293,"vw":17.895694},{"c":17.59,"h":17.81,"l":17.48,"n":172,"o":17.645,"t":"2026-06-11T04:00:00Z","v":25228,"vw":17.616288},{"c":17.5419,"h":18.005,"l":17.31,"n":109,"o":17.31,"t":"2026-06-12T04:00:00Z","v":9458,"vw":17.765587},{"c":17.79,"h":17.8199,"l":16.83,"n":181,"o":16.94,"t":"2026-06-15T04:00:00Z","v":13466,"vw":17.244107},{"c":18.01,"h":18.4913,"l":17.955,"n":125,"o":18.02,"t":"2026-06-16T04:00:00Z","v":20542,"vw":18.12132},{"c":19.073,"h":19.1199,"l":18.48,"n":161,"o":18.76,"t":"2026-06-17T04:00:00Z","v":14258,"vw":18.811029},{"c":18.5683,"h":18.7257,"l":18.31,"n":112,"o":18.6,"t":"2026-06-18T04:00:00Z","v":16419,"vw":18.452814},{"c":18.1793,"h":18.45,"l":18.155,"n":82,"o":18.27,"t":"2026-06-22T04:00:00Z","v":7688,"vw":18.3032},{"c":17.63,"h":17.965,"l":17.6027,"n":88,"o":17.965,"t":"2026-06-23T04:00:00Z","v":7330,"vw":17.765698},{"c":17.496,"h":18.12,"l":17.48,"n":77,"o":17.7201,"t":"2026-06-24T04:00:00Z","v":3837,"vw":17.777232},{"c":17.7908,"h":17.83,"l":17.22,"n":122,"o":17.23,"t":"2026-06-25T04:00:00Z","v":16527,"vw":17.6734},{"c":17.06,"h":17.34,"l":17.0001,"n":108,"o":17.09,"t":"2026-06-26T04:00:00Z","v":15161,"vw":17.105838},{"c":16.4499,"h":17.0843,"l":16.4001,"n":221,"o":17.03,"t":"2026-06-29T04:00:00Z","v":14040,"vw":16.610149},{"c":17.0099,"h":17.21,"l":16.25,"n":139,"o":16.4492,"t":"2026-06-30T04:00:00Z","v":17584,"vw":16.969604},{"c":17.7401,"h":18.1106,"l":17.6,"n":109,"o":17.6,"t":"2026-07-01T04:00:00Z","v":25777,"vw":17.777378},{"c":17.71,"h":18.18,"l":17.685,"n":52,"o":18.18,"t":"2026-07-02T04:00:00Z","v":2283,"vw":17.864205},{"c":18.53,"h":18.59,"l":18.27,"n":90,"o":18.32,"t":"2026-07-06T04:00:00Z","v":14817,"vw":18.473917},{"c":18.81,"h":18.85,"l":18.53,"n":155,"o":18.61,"t":"2026-07-07T04:00:00Z","v":9576,"vw":18.796767},{"c":18.07,"h":18.9801,"l":18.06,"n":139,"o":18.9801,"t":"2026-07-08T04:00:00Z","v":13092,"vw":18.462878},{"c":18.815,"h":18.9499,"l":18.155,"n":111,"o":18.155,"t":"2026-07-09T04:00:00Z","v":8689,"vw":18.74099},{"c":20.14,"h":20.51,"l":19.25,"n":322,"o":19.25,"t":"2026-07-10T04:00:00Z","v":37150,"vw":20.094746},{"c":19.8014,"h":19.91,"l":19.7501,"n":156,"o":19.91,"t":"2026-07-13T04:00:00Z","v":14185,"vw":19.844544},{"c":20.36,"h":20.47,"l":19.58,"n":100,"o":19.58,"t":"2026-07-14T04:00:00Z","v":5609,"vw":20.230568},{"c":22.55,"h":22.715,"l":21.67,"n":427,"o":21.71,"t":"2026-07-15T04:00:00Z","v":46942,"vw":22.329893},{"c":22.28,"h":22.75,"l":22.08,"n":242,"o":22.47,"t":"2026-07-16T04:00:00Z","v":48020,"vw":22.415478},{"c":22.915,"h":22.935,"l":22.2601,"n":127,"o":22.67,"t":"2026-07-17T04:00:00Z","v":8247,"vw":22.666168},{"c":22.1749,"h":22.92,"l":22.1749,"n":152,"o":22.92,"t":"2026-07-20T04:00:00Z","v":14549,"vw":22.382589},{"c":22.56,"h":22.56,"l":21.63,"n":148,"o":21.63,"t":"2026-07-21T04:00:00Z","v":6574,"vw":21.974051},{"c":24.41,"h":24.48,"l":23.48,"n":230,"o":23.8,"t":"2026-07-22T04:00:00Z","v":27113,"vw":24.072567},{"c":23.52,"h":24.41,"l":23.51,"n":137,"o":24.41,"t":"2026-07-23T04:00:00Z","v":10843,"vw":23.798284},{"c":22.53,"h":22.59,"l":21.2,"n":246,"o":22.13,"t":"2026-07-24T04:00:00Z","v":24188,"vw":22.065418},{"c":21.1101,"h":22.35,"l":21.0814,"n":116,"o":22.35,"t":"2026-07-27T04:00:00Z","v":10391,"vw":21.437907},{"c":21.48,"h":21.5773,"l":20.95,"n":129,"o":20.95,"t":"2026-07-28T04:00:00Z","v":9640,"vw":21.30812},{"c":21.22,"h":21.5954,"l":21.215,"n":114,"o":21.4247,"t":"2026-07-29T04:00:00Z","v":5671,"vw":21.300178},{"c":21.44,"h":22.47,"l":21.4005,"n":98,"o":21.95,"t":"2026-07-30T04:00:00Z","v":9999,"vw":21.978032},{"c":19.8256,"h":20.91,"l":19.665,"n":255,"o":20.91,"t":"2026-07-31T04:00:00Z","v":40360,"vw":19.995709},{"c":20.6699,"h":20.74,"l":19.69,"n":127,"o":19.9,"t":"2026-08-03T04:00:00Z","v":9385,"vw":20.088866},{"c":19.8205,"h":20.14,"l":19.62,"n":134,"o":19.95,"t":"2026-08-04T04:00:00Z","v":16315,"vw":19.93674},{"c":20.15,"h":20.51,"l":20.15,"n":105,"o":20.45,"t":"2026-08-05T04:00:00Z","v":12724,"vw":20.368536},{"c":19.3504,"h":19.41,"l":19.1001,"n":115,"o":19.41,"t":"2026-08-06T04:00:00Z","v":5575,"vw":19.314293},{"c":19.7744,"h":20.14,"l":19.69,"n":102,"o":19.69,"t":"2026-08-07T04:00:00Z","v":12024,"vw":19.983565},{"c":19.9189,"h":20.59,"l":19.8904,"n":104,"o":20.59,"t":"2026-08-10T04:00:00Z","v":5508,"vw":20.308318},{"c":19.3607,"h":19.54,"l":19.11,"n":119,"o":19.48,"t":"2026-08-11T04:00:00Z","v":7518,"vw":19.396358},{"c":20.64,"h":20.85,"l":20.1,"n":110,"o":20.1,"t":"2026-08-12T04:00:00Z","v":6328,"vw":20.548733},{"c":20.5562,"h":21.26,"l":20.1669,"n":86,"o":20.8,"t":"2026-08-13T04:00:00Z","v":5455,"vw":20.712436},{"c":21.88,"h":21.95,"l":21.44,"n":129,"o":21.44,"t":"2026-08-14T04:00:00Z","v":5249,"vw":21.717711},{"c":21.8522,"h":21.999,"l":21.4001,"n":141,"o":21.4001,"t":"2026-08-17T04:00:00Z","v":12093,"vw":21.720506},{"c":21.095,"h":21.99,"l":21.05,"n":131,"o":21.99,"t":"2026-08-18T04:00:00Z","v":14778,"vw":21.395497},{"c":22.267,"h":22.45,"l":21.41,"n":101,"o":21.41,"t":"2026-08-19T04:00:00Z","v":7556,"vw":22.069431},{"c":22.4999,"h":23.05,"l":22.27,"n":258,"o":22.9097,"t":"2026-08-20T04:00:00Z","v":26106,"vw":22.733957},{"c":22.515,"h":22.55,"l":22.29,"n":186,"o":22.3,"t":"2026-08-21T04:00:00Z","v":26874,"vw":22.44478},{"c":22.63,"h":23.41,"l":22.49,"n":181,"o":23.41,"t":"2026-08-24T04:00:00Z","v":18259,"vw":22.701598},{"c":22.78,"h":22.78,"l":21.79,"n":107,"o":21.79,"t":"2026-08-25T04:00:00Z","v":21856,"vw":22.509647},{"c":25.73,"h":25.7399,"l":23.2,"n":757,"o":23.54,"t":"2026-08-26T04:00:00Z","v":129321,"vw":24.543542},{"c":26.246,"h":26.6299,"l":25.31,"n":359,"o":26.23,"t":"2026-08-27T04:00:00Z","v":39084,"vw":25.843552},{"c":28.0603,"h":28.479,"l":27.07,"n":381,"o":27.24,"t":"2026-08-28T04:00:00Z","v":26712,"vw":27.965259},{"c":27.4229,"h":27.52,"l":26.25,"n":404,"o":27.45,"t":"2026-08-31T04:00:00Z","v":54185,"vw":26.795779},{"c":27.8635,"h":28.4,"l":27.7,"n":243,"o":27.7,"t":"2026-09-01T04:00:00Z","v":18568,"vw":28.134003},{"c":27.35,"h":28.83,"l":27.27,"n":203,"o":28.55,"t":"2026-09-02T04:00:00Z","v":13216,"vw":27.810959},{"c":25.8853,"h":25.8853,"l":24.27,"n":472,"o":24.87,"t":"2026-09-03T04:00:00Z","v":41713,"vw":24.978638},{"c":24.485,"h":25.58,"l":24.45,"n":277,"o":25.32,"t":"2026-09-04T04:00:00Z","v":52980,"vw":25.022709},{"c":25.54,"h":25.5899,"l":24.8853,"n":188,"o":25.37,"t":"2026-09-08T04:00:00Z","v":15638,"vw":25.235724},{"c":24.22,"h":26.1,"l":24.1912,"n":196,"o":26.1,"t":"2026-09-09T04:00:00Z","v":17709,"vw":24.58728},{"c":25.1137,"h":25.13,"l":23.9601,"n":192,"o":24.57,"t":"2026-09-10T04:00:00Z","v":25802,"vw":24.801625},{"c":24.019,"h":24.499,"l":23.44,"n":254,"o":24.499,"t":"2026-09-11T04:00:00Z","v":24097,"vw":23.821782},{"c":23.765,"h":24.5,"l":23.05,"n":183,"o":23.44,"t":"2026-09-14T04:00:00Z","v":13835,"vw":23.874062},{"c":24.135,"h":24.27,"l":23.3,"n":130,"o":23.41,"t":"2026-09-15T04:00:00Z","v":12116,"vw":23.661931},{"c":24.44,"h":24.57,"l":23.84,"n":142,"o":24.41,"t":"2026-09-16T04:00:00Z","v":13123,"vw":24.158195},{"c":23.9798,"h":24.29,"l":23.59,"n":132,"o":23.76,"t":"2026-09-17T04:00:00Z","v":14072,"vw":23.813537},{"c":23.175,"h":23.62,"l":23.1047,"n":200,"o":23.62,"t":"2026-09-18T04:00:00Z","v":31163,"vw":23.261082},{"c":24,"h":24.25,"l":22.8,"n":212,"o":22.8,"t":"2026-09-21T04:00:00Z","v":36298,"vw":23.946899},{"c":23.41,"h":23.76,"l":23.35,"n":149,"o":23.55,"t":"2026-09-22T04:00:00Z","v":7196,"vw":23.605443},{"c":22.83,"h":23.3,"l":22.6088,"n":186,"o":23.3,"t":"2026-09-23T04:00:00Z","v":35988,"vw":22.961304},{"c":22.75,"h":22.84,"l":22.39,"n":250,"o":22.59,"t":"2026-09-24T04:00:00Z","v":18183,"vw":22.530673},{"c":22.52,"h":22.59,"l":21.22,"n":214,"o":21.62,"t":"2026-09-25T04:00:00Z","v":27121,"vw":21.62041},{"c":21.5063,"h":21.75,"l":21.2341,"n":123,"o":21.75,"t":"2026-09-28T04:00:00Z","v":19854,"vw":21.642409},{"c":21.86,"h":21.86,"l":21.41,"n":106,"o":21.41,"t":"2026-09-29T04:00:00Z","v":20484,"vw":21.546404},{"c":20.7096,"h":21.68,"l":20.67,"n":133,"o":21.62,"t":"2026-09-30T04:00:00Z","v":13790,"vw":20.981774},{"c":21.1,"h":21.14,"l":20.6,"n":145,"o":20.97,"t":"2026-10-01T04:00:00Z","v":11129,"vw":20.813204},{"c":21.18,"h":21.45,"l":21.133,"n":68,"o":21.3419,"t":"2026-10-02T04:00:00Z","v":3105,"vw":21.270858},{"c":21.7336,"h":22.16,"l":21.6,"n":147,"o":21.95,"t":"2026-10-05T04:00:00Z","v":24972,"vw":21.786298},{"c":22.59,"h":22.59,"l":21.9201,"n":135,"o":22.11,"t":"2026-10-06T04:00:00Z","v":23239,"vw":22.272472},{"c":21.3909,"h":22.23,"l":21.36,"n":171,"o":22.23,"t":"2026-10-07T04:00:00Z","v":18601,"vw":21.859238},{"c":21.2165,"h":21.7,"l":21.151,"n":123,"o":21.6,"t":"2026-10-08T04:00:00Z","v":9721,"vw":21.378023},{"c":20.49,"h":21.31,"l":19.94,"n":271,"o":20.93,"t":"2026-10-09T04:00:00Z","v":86078,"vw":20.314092},{"c":20.52,"h":20.6456,"l":20.24,"n":65,"o":20.42,"t":"2026-10-12T04:00:00Z","v":2332,"vw":20.492314},{"c":20.295,"h":21.025,"l":20.295,"n":124,"o":21,"t":"2026-10-13T04:00:00Z","v":10589,"vw":20.83384},{"c":20.605,"h":20.61,"l":20.03,"n":164,"o":20.04,"t":"2026-10-14T04:00:00Z","v":9232,"vw":20.253531},{"c":20.345,"h":20.979,"l":20.345,"n":80,"o":20.76,"t":"2026-10-15T04:00:00Z","v":6414,"vw":20.785409},{"c":19.76,"h":20.02,"l":19.67,"n":148,"o":20,"t":"2026-10-16T04:00:00Z","v":10931,"vw":19.799155},{"c":19.5251,"h":19.66,"l":19.455,"n":98,"o":19.5401,"t":"2026-10-19T04:00:00Z","v":8756,"vw":19.571748},{"c":18.785,"h":19.638,"l":18.785,"n":123,"o":19.638,"t":"2026-10-20T04:00:00Z","v":7626,"vw":19.071579},{"c":17.9493,"h":18.11,"l":17.5643,"n":198,"o":18,"t":"2026-10-21T04:00:00Z","v":21897,"vw":17.744942},{"c":17.74,"h":18,"l":17.64,"n":145,"o":17.86,"t":"2026-10-22T04:00:00Z","v":12241,"vw":17.712733},{"c":17.76,"h":17.9,"l":17.73,"n":85,"o":17.9,"t":"2026-10-23T04:00:00Z","v":7582,"vw":17.792724}],"volatilityBars":[{"c":23.2,"h":23.2,"l":23.2,"n":1,"o":23.2,"t":"2026-09-24T12:00:00Z","v":130,"vw":23.2},{"c":22.39,"h":22.62,"l":22.39,"n":12,"o":22.59,"t":"2026-09-24T13:30:00Z","v":779,"vw":22.503942},{"c":22.4,"h":22.4699,"l":22.395,"n":9,"o":22.4,"t":"2026-09-24T13:45:00Z","v":3144,"vw":22.407866},{"c":22.445,"h":22.445,"l":22.44,"n":6,"o":22.44,"t":"2026-09-24T14:00:00Z","v":303,"vw":22.4425},{"c":22.42,"h":22.42,"l":22.42,"n":5,"o":22.42,"t":"2026-09-24T14:15:00Z","v":451,"vw":22.42},{"c":22.585,"h":22.585,"l":22.585,"n":1,"o":22.585,"t":"2026-09-24T14:30:00Z","v":100,"vw":22.585},{"c":22.84,"h":22.84,"l":22.835,"n":2,"o":22.835,"t":"2026-09-24T15:30:00Z","v":320,"vw":22.838125},{"c":22.72,"h":22.72,"l":22.72,"n":5,"o":22.72,"t":"2026-09-24T15:45:00Z","v":400,"vw":22.72},{"c":22.55,"h":22.701,"l":22.55,"n":26,"o":22.7,"t":"2026-09-24T16:00:00Z","v":4300,"vw":22.597097},{"c":22.565,"h":22.6,"l":22.43,"n":9,"o":22.441,"t":"2026-09-24T16:15:00Z","v":2837,"vw":22.444672},{"c":22.56,"h":22.56,"l":22.56,"n":10,"o":22.56,"t":"2026-09-24T16:45:00Z","v":1874,"vw":22.56},{"c":22.635,"h":22.635,"l":22.635,"n":2,"o":22.635,"t":"2026-09-24T17:15:00Z","v":650,"vw":22.635},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-24T17:45:00Z","v":100,"vw":22.68},{"c":22.695,"h":22.695,"l":22.695,"n":1,"o":22.695,"t":"2026-09-24T18:00:00Z","v":150,"vw":22.695},{"c":22.6603,"h":22.6603,"l":22.6603,"n":1,"o":22.6603,"t":"2026-09-24T18:45:00Z","v":300,"vw":22.6603},{"c":22.6401,"h":22.6401,"l":22.6401,"n":1,"o":22.6401,"t":"2026-09-24T19:45:00Z","v":100,"vw":22.6401},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-09-24T20:00:00Z","v":181,"vw":22.75},{"c":22.75,"h":22.75,"l":22.75,"n":1,"o":22.75,"t":"2026-09-24T20:15:00Z","v":100,"vw":22.75},{"c":21.75,"h":21.75,"l":21.65,"n":7,"o":21.65,"t":"2026-09-25T11:00:00Z","v":515,"vw":21.691176},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-09-25T12:30:00Z","v":460,"vw":21.74},{"c":21.3077,"h":21.62,"l":21.25,"n":32,"o":21.62,"t":"2026-09-25T13:30:00Z","v":3926,"vw":21.349036},{"c":21.3201,"h":21.3201,"l":21.22,"n":20,"o":21.23,"t":"2026-09-25T13:45:00Z","v":11162,"vw":21.254324},{"c":21.4,"h":21.45,"l":21.4,"n":10,"o":21.45,"t":"2026-09-25T14:00:00Z","v":600,"vw":21.4224},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-25T14:15:00Z","v":162,"vw":21.37},{"c":21.56,"h":21.59,"l":21.52,"n":18,"o":21.52,"t":"2026-09-25T14:30:00Z","v":2571,"vw":21.55907},{"c":22.22,"h":22.22,"l":22.1,"n":2,"o":22.1,"t":"2026-09-25T15:30:00Z","v":200,"vw":22.16},{"c":22.42,"h":22.42,"l":22.42,"n":11,"o":22.42,"t":"2026-09-25T16:45:00Z","v":1072,"vw":22.42},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-25T17:00:00Z","v":100,"vw":22.48},{"c":22.4529,"h":22.4529,"l":22.4529,"n":1,"o":22.4529,"t":"2026-09-25T17:15:00Z","v":132,"vw":22.4529},{"c":22.44,"h":22.45,"l":22.44,"n":3,"o":22.45,"t":"2026-09-25T17:30:00Z","v":370,"vw":22.442703},{"c":22.585,"h":22.585,"l":22.585,"n":2,"o":22.585,"t":"2026-09-25T18:30:00Z","v":240,"vw":22.585},{"c":22.5446,"h":22.59,"l":22.535,"n":4,"o":22.59,"t":"2026-09-25T18:45:00Z","v":2375,"vw":22.572558},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-09-25T19:00:00Z","v":100,"vw":22.51},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-25T19:15:00Z","v":299,"vw":22.55},{"c":22.52,"h":22.545,"l":22.52,"n":2,"o":22.545,"t":"2026-09-25T19:45:00Z","v":1250,"vw":22.525},{"c":21.5,"h":21.75,"l":21.5,"n":10,"o":21.75,"t":"2026-09-28T13:45:00Z","v":15258,"vw":21.700451},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-28T14:15:00Z","v":100,"vw":21.3},{"c":21.3402,"h":21.3402,"l":21.3,"n":2,"o":21.3,"t":"2026-09-28T14:30:00Z","v":2100,"vw":21.338286},{"c":21.2341,"h":21.2341,"l":21.2341,"n":1,"o":21.2341,"t":"2026-09-28T14:45:00Z","v":132,"vw":21.2341},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-09-28T15:00:00Z","v":359,"vw":21.35},{"c":21.52,"h":21.52,"l":21.38,"n":2,"o":21.38,"t":"2026-09-28T15:15:00Z","v":312,"vw":21.475128},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-28T16:30:00Z","v":100,"vw":21.63},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-09-29T13:30:00Z","v":178,"vw":21.41},{"c":21.62,"h":21.7099,"l":21.61,"n":6,"o":21.7099,"t":"2026-09-29T13:45:00Z","v":2401,"vw":21.627565},{"c":21.67,"h":21.67,"l":21.6,"n":14,"o":21.6,"t":"2026-09-29T14:00:00Z","v":5271,"vw":21.601334},{"c":21.5,"h":21.56,"l":21.5,"n":11,"o":21.56,"t":"2026-09-29T14:30:00Z","v":5200,"vw":21.501179},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-09-29T14:45:00Z","v":100,"vw":21.48},{"c":21.52,"h":21.6,"l":21.5,"n":20,"o":21.6,"t":"2026-09-29T15:00:00Z","v":6390,"vw":21.501972},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-09-29T15:15:00Z","v":100,"vw":21.44},{"c":21.63,"h":21.63,"l":21.57,"n":2,"o":21.57,"t":"2026-09-29T16:00:00Z","v":200,"vw":21.6},{"c":21.86,"h":21.86,"l":21.86,"n":3,"o":21.86,"t":"2026-09-29T20:00:00Z","v":205,"vw":21.86},{"c":21.62,"h":21.62,"l":21.62,"n":7,"o":21.62,"t":"2026-09-30T14:30:00Z","v":1535,"vw":21.62},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-09-30T14:45:00Z","v":100,"vw":21.68},{"c":21.63,"h":21.63,"l":21.63,"n":4,"o":21.63,"t":"2026-09-30T15:45:00Z","v":239,"vw":21.63},{"c":20.9,"h":20.9,"l":20.84,"n":9,"o":20.84,"t":"2026-09-30T16:45:00Z","v":2554,"vw":20.876012},{"c":20.905,"h":20.905,"l":20.9,"n":2,"o":20.9,"t":"2026-09-30T17:00:00Z","v":3200,"vw":20.904688},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-09-30T17:15:00Z","v":1500,"vw":20.97},{"c":20.76,"h":20.77,"l":20.67,"n":17,"o":20.75,"t":"2026-09-30T18:15:00Z","v":1560,"vw":20.750834},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-09-30T18:30:00Z","v":200,"vw":20.76},{"c":20.715,"h":20.76,"l":20.715,"n":13,"o":20.76,"t":"2026-09-30T19:30:00Z","v":1241,"vw":20.734414},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-30T20:45:00Z","v":120,"vw":21.09},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-30T22:45:00Z","v":500,"vw":21},{"c":20.97,"h":20.97,"l":20.97,"n":5,"o":20.97,"t":"2026-10-01T13:30:00Z","v":107,"vw":20.97},{"c":20.899,"h":20.91,"l":20.899,"n":4,"o":20.91,"t":"2026-10-01T13:45:00Z","v":700,"vw":20.906857},{"c":20.85,"h":21.01,"l":20.82,"n":15,"o":21.01,"t":"2026-10-01T14:00:00Z","v":1500,"vw":20.890741},{"c":20.6,"h":20.7,"l":20.6,"n":17,"o":20.62,"t":"2026-10-01T14:45:00Z","v":4307,"vw":20.62203},{"c":20.721,"h":20.73,"l":20.721,"n":5,"o":20.73,"t":"2026-10-01T15:15:00Z","v":376,"vw":20.725813},{"c":20.79,"h":20.8,"l":20.79,"n":5,"o":20.8,"t":"2026-10-01T15:30:00Z","v":424,"vw":20.792375},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-01T15:45:00Z","v":100,"vw":20.77},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-01T16:45:00Z","v":200,"vw":20.8},{"c":20.739,"h":20.75,"l":20.739,"n":2,"o":20.75,"t":"2026-10-01T17:00:00Z","v":300,"vw":20.742667},{"c":21.14,"h":21.14,"l":21.14,"n":7,"o":21.14,"t":"2026-10-01T18:00:00Z","v":1459,"vw":21.14},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-10-01T18:45:00Z","v":200,"vw":21.08},{"c":21.0701,"h":21.08,"l":21.0701,"n":3,"o":21.08,"t":"2026-10-01T19:00:00Z","v":241,"vw":21.07505},{"c":21.1,"h":21.1,"l":21.09,"n":3,"o":21.09,"t":"2026-10-01T19:45:00Z","v":329,"vw":21.093921},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-01T20:00:00Z","v":100,"vw":20.73},{"c":21.3419,"h":21.3419,"l":21.3419,"n":1,"o":21.3419,"t":"2026-10-02T13:30:00Z","v":100,"vw":21.3419},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-02T14:30:00Z","v":100,"vw":21.45},{"c":21.344,"h":21.36,"l":21.31,"n":8,"o":21.36,"t":"2026-10-02T14:45:00Z","v":838,"vw":21.337418},{"c":21.23,"h":21.23,"l":21.17,"n":6,"o":21.17,"t":"2026-10-02T15:15:00Z","v":506,"vw":21.206},{"c":21.29,"h":21.29,"l":21.27,"n":7,"o":21.28,"t":"2026-10-02T15:30:00Z","v":612,"vw":21.278},{"c":21.133,"h":21.14,"l":21.133,"n":2,"o":21.14,"t":"2026-10-02T16:15:00Z","v":300,"vw":21.135333},{"c":21.19,"h":21.19,"l":21.19,"n":1,"o":21.19,"t":"2026-10-02T17:15:00Z","v":100,"vw":21.19},{"c":22.16,"h":22.16,"l":21.95,"n":11,"o":21.95,"t":"2026-10-05T13:30:00Z","v":1089,"vw":22.080518},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-05T14:00:00Z","v":164,"vw":21.95},{"c":21.8,"h":21.8,"l":21.79,"n":5,"o":21.79,"t":"2026-10-05T14:30:00Z","v":10000,"vw":21.7999},{"c":21.9,"h":21.9,"l":21.9,"n":19,"o":21.9,"t":"2026-10-05T14:45:00Z","v":2000,"vw":21.9},{"c":21.652,"h":21.8,"l":21.652,"n":8,"o":21.8,"t":"2026-10-05T15:15:00Z","v":1174,"vw":21.740157},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-05T15:30:00Z","v":300,"vw":21.6},{"c":21.69,"h":21.69,"l":21.64,"n":10,"o":21.69,"t":"2026-10-05T15:45:00Z","v":929,"vw":21.682523},{"c":21.7,"h":21.7,"l":21.67,"n":5,"o":21.67,"t":"2026-10-05T16:00:00Z","v":780,"vw":21.692436},{"c":21.7,"h":21.71,"l":21.7,"n":9,"o":21.7,"t":"2026-10-05T16:45:00Z","v":5357,"vw":21.700374},{"c":21.8332,"h":21.8332,"l":21.8332,"n":2,"o":21.8332,"t":"2026-10-05T18:00:00Z","v":1000,"vw":21.8332},{"c":21.7475,"h":21.7475,"l":21.7475,"n":1,"o":21.7475,"t":"2026-10-05T19:15:00Z","v":150,"vw":21.7475},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-05T19:45:00Z","v":120,"vw":21.74},{"c":21.9,"h":22,"l":21.9,"n":3,"o":21.9,"t":"2026-10-05T23:30:00Z","v":750,"vw":21.933333},{"c":22.16,"h":22.16,"l":22.11,"n":15,"o":22.11,"t":"2026-10-06T13:30:00Z","v":4838,"vw":22.156515},{"c":22.1699,"h":22.19,"l":22.1699,"n":10,"o":22.18,"t":"2026-10-06T14:30:00Z","v":5264,"vw":22.188001},{"c":22,"h":22.07,"l":22,"n":4,"o":22.07,"t":"2026-10-06T15:00:00Z","v":2014,"vw":22.003571},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-06T15:15:00Z","v":141,"vw":21.98},{"c":22,"h":22,"l":21.9201,"n":4,"o":21.96,"t":"2026-10-06T15:30:00Z","v":770,"vw":21.977727},{"c":22.31,"h":22.31,"l":22.31,"n":4,"o":22.31,"t":"2026-10-06T16:45:00Z","v":1124,"vw":22.31},{"c":22.46,"h":22.519,"l":22.46,"n":12,"o":22.51,"t":"2026-10-06T17:30:00Z","v":1200,"vw":22.503853},{"c":22.46,"h":22.46,"l":22.4599,"n":17,"o":22.46,"t":"2026-10-06T17:45:00Z","v":5900,"vw":22.459951},{"c":22.56,"h":22.56,"l":22.55,"n":6,"o":22.55,"t":"2026-10-06T18:00:00Z","v":445,"vw":22.5575},{"c":22.545,"h":22.545,"l":22.545,"n":1,"o":22.545,"t":"2026-10-06T19:15:00Z","v":300,"vw":22.545},{"c":22.5899,"h":22.5899,"l":22.5899,"n":1,"o":22.5899,"t":"2026-10-06T19:30:00Z","v":432,"vw":22.5899},{"c":22.59,"h":22.59,"l":22.59,"n":3,"o":22.59,"t":"2026-10-06T20:00:00Z","v":111,"vw":22.59},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-07T08:00:00Z","v":160,"vw":22.91},{"c":22.13,"h":22.14,"l":22.13,"n":4,"o":22.14,"t":"2026-10-07T13:00:00Z","v":874,"vw":22.133535},{"c":22.13,"h":22.23,"l":22.13,"n":44,"o":22.23,"t":"2026-10-07T13:30:00Z","v":6911,"vw":22.14123},{"c":21.9599,"h":21.96,"l":21.915,"n":4,"o":21.915,"t":"2026-10-07T13:45:00Z","v":1400,"vw":21.937465},{"c":21.85,"h":21.86,"l":21.78,"n":11,"o":21.78,"t":"2026-10-07T14:00:00Z","v":1873,"vw":21.822116},{"c":21.825,"h":21.825,"l":21.825,"n":2,"o":21.825,"t":"2026-10-07T14:15:00Z","v":301,"vw":21.825},{"c":21.665,"h":21.69,"l":21.5401,"n":11,"o":21.69,"t":"2026-10-07T14:45:00Z","v":2080,"vw":21.638991},{"c":21.585,"h":21.8,"l":21.54,"n":9,"o":21.799,"t":"2026-10-07T15:00:00Z","v":1103,"vw":21.649364},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-07T15:30:00Z","v":200,"vw":21.47},{"c":21.41,"h":21.41,"l":21.41,"n":3,"o":21.41,"t":"2026-10-07T16:00:00Z","v":681,"vw":21.41},{"c":21.36,"h":21.36,"l":21.36,"n":2,"o":21.36,"t":"2026-10-07T17:30:00Z","v":150,"vw":21.36},{"c":21.4699,"h":21.4699,"l":21.4092,"n":4,"o":21.4092,"t":"2026-10-07T18:00:00Z","v":293,"vw":21.448969},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-10-07T18:45:00Z","v":200,"vw":21.42},{"c":21.4,"h":21.4,"l":21.4,"n":6,"o":21.4,"t":"2026-10-07T19:30:00Z","v":702,"vw":21.4},{"c":21.3601,"h":21.372,"l":21.3601,"n":4,"o":21.372,"t":"2026-10-07T19:45:00Z","v":751,"vw":21.367367},{"c":21.585,"h":21.7,"l":21.585,"n":11,"o":21.6,"t":"2026-10-08T14:00:00Z","v":2731,"vw":21.634978},{"c":21.635,"h":21.635,"l":21.54,"n":2,"o":21.54,"t":"2026-10-08T14:45:00Z","v":388,"vw":21.601211},{"c":21.571,"h":21.571,"l":21.571,"n":1,"o":21.571,"t":"2026-10-08T15:15:00Z","v":500,"vw":21.571},{"c":21.16,"h":21.23,"l":21.16,"n":4,"o":21.23,"t":"2026-10-08T19:15:00Z","v":775,"vw":21.172903},{"c":21.22,"h":21.23,"l":21.151,"n":13,"o":21.23,"t":"2026-10-08T19:30:00Z","v":1147,"vw":21.2003},{"c":21.22,"h":21.27,"l":21.22,"n":37,"o":21.23,"t":"2026-10-08T19:45:00Z","v":3609,"vw":21.225833},{"c":20.93,"h":20.93,"l":20.93,"n":4,"o":20.93,"t":"2026-10-09T13:30:00Z","v":116,"vw":20.93},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-09T14:15:00Z","v":500,"vw":21.3},{"c":21.299,"h":21.299,"l":21.29,"n":3,"o":21.29,"t":"2026-10-09T14:30:00Z","v":235,"vw":21.2945},{"c":21.31,"h":21.31,"l":21.29,"n":5,"o":21.29,"t":"2026-10-09T15:15:00Z","v":2700,"vw":21.304667},{"c":20.3101,"h":20.64,"l":20.31,"n":18,"o":20.64,"t":"2026-10-09T16:00:00Z","v":21047,"vw":20.323862},{"c":20,"h":20.28,"l":20,"n":93,"o":20.25,"t":"2026-10-09T16:15:00Z","v":24030,"vw":20.235512},{"c":19.955,"h":19.955,"l":19.955,"n":1,"o":19.955,"t":"2026-10-09T16:30:00Z","v":1000,"vw":19.955},{"c":20.04,"h":20.059,"l":19.94,"n":10,"o":19.94,"t":"2026-10-09T16:45:00Z","v":1053,"vw":19.993065},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-09T17:15:00Z","v":1000,"vw":20},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-09T17:30:00Z","v":10000,"vw":20.1},{"c":20.205,"h":20.31,"l":20.205,"n":6,"o":20.28,"t":"2026-10-09T17:45:00Z","v":921,"vw":20.246379},{"c":20.471,"h":20.471,"l":20.21,"n":7,"o":20.21,"t":"2026-10-09T18:00:00Z","v":893,"vw":20.270104},{"c":20.39,"h":20.39,"l":20.38,"n":20,"o":20.39,"t":"2026-10-09T19:00:00Z","v":20000,"vw":20.380565},{"c":20.49,"h":20.49,"l":20.425,"n":11,"o":20.425,"t":"2026-10-09T19:45:00Z","v":1283,"vw":20.451468},{"c":20.42,"h":20.42,"l":20.42,"n":3,"o":20.42,"t":"2026-10-12T13:30:00Z","v":135,"vw":20.42},{"c":20.6456,"h":20.6456,"l":20.6456,"n":1,"o":20.6456,"t":"2026-10-12T13:45:00Z","v":244,"vw":20.6456},{"c":20.46,"h":20.46,"l":20.46,"n":8,"o":20.46,"t":"2026-10-12T14:15:00Z","v":701,"vw":20.46},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-12T14:30:00Z","v":200,"vw":20.49},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-12T15:15:00Z","v":100,"vw":20.24},{"c":20.55,"h":20.55,"l":20.55,"n":2,"o":20.55,"t":"2026-10-12T17:30:00Z","v":200,"vw":20.55},{"c":20.525,"h":20.525,"l":20.525,"n":1,"o":20.525,"t":"2026-10-12T19:45:00Z","v":200,"vw":20.525},{"c":21.025,"h":21.025,"l":21,"n":6,"o":21,"t":"2026-10-13T14:00:00Z","v":1397,"vw":21.019365},{"c":20.829,"h":20.84,"l":20.82,"n":50,"o":20.84,"t":"2026-10-13T14:30:00Z","v":5300,"vw":20.836019},{"c":20.84,"h":20.86,"l":20.84,"n":4,"o":20.86,"t":"2026-10-13T14:45:00Z","v":303,"vw":20.853333},{"c":20.81,"h":20.815,"l":20.81,"n":2,"o":20.815,"t":"2026-10-13T15:15:00Z","v":1100,"vw":20.814545},{"c":20.79,"h":20.79,"l":20.79,"n":2,"o":20.79,"t":"2026-10-13T15:30:00Z","v":200,"vw":20.79},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-10-13T17:45:00Z","v":200,"vw":20.43},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-10-13T18:00:00Z","v":195,"vw":20.36},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-13T18:15:00Z","v":200,"vw":20.34},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-13T22:00:00Z","v":700,"vw":20},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-14T13:15:00Z","v":115,"vw":20.04},{"c":20.23,"h":20.2347,"l":20.04,"n":15,"o":20.04,"t":"2026-10-14T13:30:00Z","v":1891,"vw":20.091618},{"c":20.21,"h":20.21,"l":20.19,"n":5,"o":20.2,"t":"2026-10-14T14:15:00Z","v":540,"vw":20.198511},{"c":20.19,"h":20.19,"l":20.17,"n":7,"o":20.19,"t":"2026-10-14T14:30:00Z","v":844,"vw":20.185471},{"c":20.06,"h":20.06,"l":20.06,"n":2,"o":20.06,"t":"2026-10-14T15:00:00Z","v":538,"vw":20.06},{"c":20.03,"h":20.05,"l":20.03,"n":3,"o":20.05,"t":"2026-10-14T15:30:00Z","v":300,"vw":20.043333},{"c":20.319,"h":20.319,"l":20.185,"n":3,"o":20.185,"t":"2026-10-14T15:45:00Z","v":375,"vw":20.229667},{"c":20.362,"h":20.362,"l":20.362,"n":1,"o":20.362,"t":"2026-10-14T16:00:00Z","v":100,"vw":20.362},{"c":20.5099,"h":20.5099,"l":20.43,"n":4,"o":20.4647,"t":"2026-10-14T16:15:00Z","v":800,"vw":20.4537},{"c":20.61,"h":20.61,"l":20.61,"n":5,"o":20.61,"t":"2026-10-14T16:30:00Z","v":500,"vw":20.61},{"c":20.6,"h":20.6,"l":20.6,"n":5,"o":20.6,"t":"2026-10-14T18:30:00Z","v":324,"vw":20.6},{"c":20.605,"h":20.605,"l":20.605,"n":1,"o":20.605,"t":"2026-10-14T19:30:00Z","v":200,"vw":20.605},{"c":20.979,"h":20.979,"l":20.76,"n":2,"o":20.76,"t":"2026-10-15T13:30:00Z","v":200,"vw":20.8695},{"c":20.87,"h":20.87,"l":20.87,"n":1,"o":20.87,"t":"2026-10-15T13:45:00Z","v":1500,"vw":20.87},{"c":20.93,"h":20.93,"l":20.93,"n":1,"o":20.93,"t":"2026-10-15T14:30:00Z","v":100,"vw":20.93},{"c":20.8,"h":20.8,"l":20.8,"n":5,"o":20.8,"t":"2026-10-15T14:45:00Z","v":1100,"vw":20.8},{"c":20.82,"h":20.82,"l":20.82,"n":3,"o":20.82,"t":"2026-10-15T15:00:00Z","v":960,"vw":20.82},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-15T15:15:00Z","v":100,"vw":20.79},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-15T15:45:00Z","v":200,"vw":20.96},{"c":20.78,"h":20.7801,"l":20.78,"n":4,"o":20.78,"t":"2026-10-15T16:15:00Z","v":600,"vw":20.780018},{"c":20.535,"h":20.535,"l":20.535,"n":1,"o":20.535,"t":"2026-10-15T17:00:00Z","v":100,"vw":20.535},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-15T17:30:00Z","v":200,"vw":20.52},{"c":20.535,"h":20.535,"l":20.535,"n":1,"o":20.535,"t":"2026-10-15T17:45:00Z","v":500,"vw":20.535},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-15T18:00:00Z","v":100,"vw":20.42},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-16T10:00:00Z","v":712,"vw":20.09},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-16T13:15:00Z","v":200,"vw":20.49},{"c":20.02,"h":20.02,"l":19.93,"n":7,"o":20,"t":"2026-10-16T13:30:00Z","v":863,"vw":19.953058},{"c":19.95,"h":19.95,"l":19.851,"n":15,"o":19.95,"t":"2026-10-16T13:45:00Z","v":2110,"vw":19.893024},{"c":19.78,"h":19.79,"l":19.78,"n":13,"o":19.79,"t":"2026-10-16T14:15:00Z","v":1737,"vw":19.783121},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-16T14:30:00Z","v":325,"vw":19.7},{"c":19.73,"h":19.73,"l":19.68,"n":3,"o":19.68,"t":"2026-10-16T15:00:00Z","v":300,"vw":19.696667},{"c":19.73,"h":19.73,"l":19.68,"n":20,"o":19.69,"t":"2026-10-16T15:15:00Z","v":2132,"vw":19.696052},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-16T15:45:00Z","v":200,"vw":19.67},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-16T16:00:00Z","v":481,"vw":19.74},{"c":19.8645,"h":19.8645,"l":19.8645,"n":1,"o":19.8645,"t":"2026-10-16T16:30:00Z","v":100,"vw":19.8645},{"c":19.93,"h":19.93,"l":19.93,"n":1,"o":19.93,"t":"2026-10-16T16:45:00Z","v":100,"vw":19.93},{"c":19.85,"h":19.85,"l":19.74,"n":5,"o":19.74,"t":"2026-10-16T18:00:00Z","v":456,"vw":19.825717},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-16T18:15:00Z","v":100,"vw":19.79},{"c":19.76,"h":19.76,"l":19.76,"n":3,"o":19.76,"t":"2026-10-19T08:00:00Z","v":180,"vw":19.76},{"c":19.57,"h":19.66,"l":19.5401,"n":12,"o":19.5401,"t":"2026-10-19T13:30:00Z","v":5003,"vw":19.57187},{"c":19.59,"h":19.591,"l":19.59,"n":4,"o":19.591,"t":"2026-10-19T13:45:00Z","v":505,"vw":19.590702},{"c":19.63,"h":19.63,"l":19.63,"n":4,"o":19.63,"t":"2026-10-19T14:30:00Z","v":225,"vw":19.63},{"c":19.555,"h":19.555,"l":19.555,"n":4,"o":19.555,"t":"2026-10-19T14:45:00Z","v":301,"vw":19.555},{"c":19.455,"h":19.455,"l":19.455,"n":1,"o":19.455,"t":"2026-10-19T15:00:00Z","v":110,"vw":19.455},{"c":19.58,"h":19.58,"l":19.57,"n":4,"o":19.5799,"t":"2026-10-19T16:00:00Z","v":1650,"vw":19.579318},{"c":19.5441,"h":19.5441,"l":19.525,"n":6,"o":19.525,"t":"2026-10-19T16:15:00Z","v":287,"vw":19.53455},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-19T16:30:00Z","v":100,"vw":19.54},{"c":19.638,"h":19.638,"l":19.638,"n":2,"o":19.638,"t":"2026-10-20T13:30:00Z","v":250,"vw":19.638},{"c":19.35,"h":19.4,"l":19.35,"n":9,"o":19.4,"t":"2026-10-20T14:15:00Z","v":1571,"vw":19.363333},{"c":19.2635,"h":19.32,"l":19.2635,"n":4,"o":19.32,"t":"2026-10-20T14:30:00Z","v":609,"vw":19.306711},{"c":19.0865,"h":19.0865,"l":19.0865,"n":5,"o":19.0865,"t":"2026-10-20T15:00:00Z","v":209,"vw":19.0865},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-20T15:30:00Z","v":110,"vw":19},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-20T16:15:00Z","v":141,"vw":18.84},{"c":18.895,"h":18.895,"l":18.895,"n":5,"o":18.895,"t":"2026-10-20T16:30:00Z","v":3068,"vw":18.895},{"c":18.82,"h":18.82,"l":18.819,"n":5,"o":18.819,"t":"2026-10-20T19:30:00Z","v":500,"vw":18.8198},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-21T11:45:00Z","v":1500,"vw":19.36},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-21T12:00:00Z","v":500,"vw":19.54},{"c":17.65,"h":18,"l":17.6258,"n":16,"o":18,"t":"2026-10-21T13:30:00Z","v":911,"vw":17.717633},{"c":17.59,"h":17.62,"l":17.59,"n":3,"o":17.62,"t":"2026-10-21T13:45:00Z","v":400,"vw":17.6125},{"c":17.86,"h":17.86,"l":17.5643,"n":17,"o":17.65,"t":"2026-10-21T14:00:00Z","v":3241,"vw":17.677421},{"c":17.7069,"h":17.7069,"l":17.7069,"n":4,"o":17.7069,"t":"2026-10-21T14:15:00Z","v":5009,"vw":17.7069},{"c":17.63,"h":17.66,"l":17.63,"n":20,"o":17.64,"t":"2026-10-21T14:30:00Z","v":3606,"vw":17.649161},{"c":17.67,"h":17.67,"l":17.62,"n":6,"o":17.62,"t":"2026-10-21T14:45:00Z","v":1300,"vw":17.648923},{"c":17.98,"h":18.11,"l":17.98,"n":10,"o":18.1,"t":"2026-10-21T15:15:00Z","v":1078,"vw":18.0745},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T15:45:00Z","v":200,"vw":17.95},{"c":18.01,"h":18.01,"l":17.95,"n":10,"o":17.96,"t":"2026-10-21T17:15:00Z","v":1669,"vw":17.954644},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-21T17:45:00Z","v":100,"vw":17.95},{"c":17.9893,"h":17.9893,"l":17.9,"n":10,"o":17.9,"t":"2026-10-21T19:45:00Z","v":903,"vw":17.940551},{"c":17.993,"h":18,"l":17.86,"n":5,"o":17.86,"t":"2026-10-22T13:30:00Z","v":573,"vw":17.964},{"c":17.915,"h":17.93,"l":17.915,"n":3,"o":17.93,"t":"2026-10-22T13:45:00Z","v":746,"vw":17.919286},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-22T14:15:00Z","v":100,"vw":17.81},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-10-22T14:30:00Z","v":250,"vw":17.76},{"c":17.65,"h":17.67,"l":17.65,"n":63,"o":17.65,"t":"2026-10-22T14:45:00Z","v":6206,"vw":17.650929},{"c":17.855,"h":17.855,"l":17.64,"n":2,"o":17.64,"t":"2026-10-22T15:15:00Z","v":200,"vw":17.7475},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-22T17:30:00Z","v":750,"vw":17.72},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-22T17:45:00Z","v":564,"vw":17.78},{"c":17.72,"h":17.72,"l":17.72,"n":3,"o":17.72,"t":"2026-10-22T18:00:00Z","v":300,"vw":17.72},{"c":17.71,"h":17.715,"l":17.71,"n":3,"o":17.715,"t":"2026-10-22T19:30:00Z","v":1255,"vw":17.714},{"c":17.74,"h":17.75,"l":17.71,"n":8,"o":17.71,"t":"2026-10-22T19:45:00Z","v":533,"vw":17.735},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-23T14:15:00Z","v":100,"vw":17.9},{"c":17.82,"h":17.8599,"l":17.82,"n":8,"o":17.82,"t":"2026-10-23T14:30:00Z","v":1230,"vw":17.834282},{"c":17.775,"h":17.775,"l":17.76,"n":6,"o":17.77,"t":"2026-10-23T14:45:00Z","v":426,"vw":17.76625},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-23T15:00:00Z","v":268,"vw":17.73},{"c":17.789,"h":17.789,"l":17.78,"n":8,"o":17.78,"t":"2026-10-23T17:30:00Z","v":1310,"vw":17.781401},{"c":17.755,"h":17.78,"l":17.755,"n":10,"o":17.78,"t":"2026-10-23T17:45:00Z","v":800,"vw":17.768152},{"c":17.779,"h":17.779,"l":17.779,"n":2,"o":17.779,"t":"2026-10-23T19:15:00Z","v":120,"vw":17.779},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-23T22:45:00Z","v":2822,"vw":18.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1909866518577012,"strike":24.131199746132022,"iv":0.7949020292496494,"gamma":0.04905585081490042,"theta":-0.013696140683262505,"vega":0.008391022833745987,"rho":0.001139382385387029,"breakevenPct":36.9492477364286},{"delta":0.15,"premium":0.551766458654601,"strike":30.315996434078876,"iv":1.5448747618103917,"gamma":0.03614987585201314,"theta":-0.035028865041936225,"vega":0.01103162834337743,"rho":0.001541083491743063,"breakevenPct":73.80497124286867},{"delta":0.2,"premium":0.825,"strike":31.686592946156697,"iv":1.9166815506652526,"gamma":0.030215182297630122,"theta":-0.04827643965106355,"vega":0.013537779156927623,"rho":0.0020025098190975203,"breakevenPct":83.06077109322464},{"delta":0.25,"premium":0.8324414197863362,"strike":24.70234320854655,"iv":1.380833069360303,"gamma":0.0478213128258575,"theta":-0.039527669140338485,"vega":0.015346285508315294,"rho":0.002643456822717269,"breakevenPct":43.776940474847315},{"delta":0.3,"premium":0.899848050186319,"strike":22.006077992547244,"iv":1.140147393477387,"gamma":0.06306938646948893,"theta":-0.0359642732911183,"vega":0.016812938386535074,"rho":0.0032416920310592667,"breakevenPct":28.974808799175445},{"delta":0.35,"premium":0.9644075123736462,"strike":20.474566501684716,"iv":0.9750789306488518,"gamma":0.07872113366897521,"theta":-0.03282728494672748,"vega":0.01788147974831233,"rho":0.0038417490860502856,"breakevenPct":20.71494377285114},{"delta":0.4,"premium":1.1315454084821603,"strike":19.68679664647105,"iv":0.9124192566186563,"gamma":0.08344875049266195,"theta":-0.030981385784747136,"vega":0.01784609490374523,"rho":0.004374041608861963,"breakevenPct":17.220394453565344},{"delta":0.45,"premium":1.3532681603990153,"strike":19.158885332383296,"iv":0.8872424987206323,"gamma":0.08214792254800528,"theta":-0.02929391272947037,"vega":0.01714254738135897,"rho":0.004870439994957797,"breakevenPct":15.496359756657153},{"delta":0.5,"premium":1.5749909123158705,"strike":18.630974018295547,"iv":0.8620657408226085,"gamma":0.08084709460334862,"theta":-0.027606439674193604,"vega":0.016438999858972708,"rho":0.005366838381053631,"breakevenPct":13.772325059748962},{"delta":0.55,"premium":1.7967136642327257,"strike":18.103062704207794,"iv":0.8368889829245845,"gamma":0.07954626665869194,"theta":-0.025918966618916836,"vega":0.015735452336586447,"rho":0.005863236767149466,"breakevenPct":12.048290362840767},{"delta":0.6,"premium":2.018436416149581,"strike":17.57515139012005,"iv":0.8117122250265606,"gamma":0.07824543871403526,"theta":-0.024231493563640072,"vega":0.015031904814200185,"rho":0.006359635153245299,"breakevenPct":10.324255665932576},{"delta":0.65,"premium":2.240159168066436,"strike":17.047240076032296,"iv":0.7865354671285367,"gamma":0.07694461076937859,"theta":-0.0225440205083633,"vega":0.014328357291813922,"rho":0.0068560335393411335,"breakevenPct":8.600220969024381},{"delta":0.7,"premium":2.461881919983291,"strike":16.519328761944546,"iv":0.7613587092305127,"gamma":0.07564378282472191,"theta":-0.020856547453086537,"vega":0.013624809769427662,"rho":0.007352431925436968,"breakevenPct":6.8761862721161915},{"delta":0.75,"premium":2.683604671900146,"strike":15.991417447856795,"iv":0.7361819513324889,"gamma":0.07434295488006523,"theta":-0.01916907439780977,"vega":0.012921262247041399,"rho":0.007848830311532802,"breakevenPct":5.1521515752079985},{"delta":0.8,"premium":2.9053274238170017,"strike":15.463506133769044,"iv":0.711005193434465,"gamma":0.07304212693540857,"theta":-0.017481601342533,"vega":0.012217714724655136,"rho":0.008345228697628635,"breakevenPct":3.4281168782998037}],"put":[{"delta":0.25,"premium":0.9213964724359976,"strike":15.213964724359977,"iv":1.096466688809148,"gamma":0.06022260358380704,"theta":-0.030303486031143103,"vega":0.015327143779063338,"rho":-0.004031610746898373,"breakevenPct":19.523827410337965},{"delta":0.3,"premium":1.0110689465378933,"strike":16.07379297691929,"iv":0.9536750880702504,"gamma":0.07551808200628418,"theta":-0.028763454867926135,"vega":0.01678465186863055,"rho":-0.004770465868635959,"breakevenPct":15.187364693798461},{"delta":0.35,"premium":1.1061123335486256,"strike":16.70741555699084,"iv":0.8554892470843685,"gamma":0.08996414257916531,"theta":-0.027178212142787296,"vega":0.017826145685630037,"rho":-0.005512659646166399,"breakevenPct":12.154824192329894},{"delta":0.4,"premium":1.256760091824452,"strike":17.220882948602313,"iv":0.7940959605045007,"gamma":0.09789129018613277,"theta":-0.025640260038517673,"vega":0.018115118124348698,"rho":-0.006289628064333434,"breakevenPct":10.11192085147601},{"delta":0.45,"premium":1.45511211606774,"strike":17.631266447036705,"iv":0.7642678505658562,"gamma":0.10022571278121062,"theta":-0.02414287964298937,"vega":0.017758485205809315,"rho":-0.007096430444617263,"breakevenPct":8.918049938237829},{"delta":0.5,"premium":1.6534641403110282,"strike":18.041649945471093,"iv":0.7344397406272117,"gamma":0.10256013537628847,"theta":-0.02264549924746107,"vega":0.017401852287269932,"rho":-0.007903232824901091,"breakevenPct":7.724179024999647},{"delta":0.55,"premium":1.8518161645543167,"strike":18.45203344390548,"iv":0.7046116306885671,"gamma":0.10489455797136633,"theta":-0.02114811885193276,"vega":0.01704521936873055,"rho":-0.008710035205184923,"breakevenPct":6.530308111761465},{"delta":0.6,"premium":2.0501681887976044,"strike":18.862416942339873,"iv":0.6747835207499226,"gamma":0.10722898056644418,"theta":-0.01965073845640446,"vega":0.016688586450191167,"rho":-0.00951683758546875,"breakevenPct":5.336437198523285},{"delta":0.65,"premium":2.2485202130408934,"strike":19.27280044077426,"iv":0.644955410811278,"gamma":0.10956340316152204,"theta":-0.018153358060876153,"vega":0.016331953531651785,"rho":-0.010323639965752581,"breakevenPct":4.142566285285102},{"delta":0.7,"premium":2.4468722372841816,"strike":19.68318393920865,"iv":0.6151273008726336,"gamma":0.11189782575659989,"theta":-0.016655977665347852,"vega":0.015975320613112402,"rho":-0.01113044234603641,"breakevenPct":2.948695372046922},{"delta":0.75,"premium":3.0156032714602237,"strike":20.434212373167398,"iv":0.616256907035739,"gamma":0.10854607541392461,"theta":-0.015132596424829739,"vega":0.015161970580732667,"rho":-0.01220992556017839,"breakevenPct":1.9222460489461075},{"delta":0.8,"premium":4.838424637513844,"strike":22.338652606357748,"iv":0.7222082536837179,"gamma":0.08594114301885704,"theta":-0.013521177235486482,"vega":0.012802192426051377,"rho":-0.014212696510015511,"breakevenPct":1.4626803556086672},{"delta":0.85,"premium":6.661246003567459,"strike":24.24309283954809,"iv":0.8281596003316964,"gamma":0.06333621062378952,"theta":-0.01190975804614323,"vega":0.010442414271370094,"rho":-0.01621546745985263,"breakevenPct":1.0031146622712277},{"delta":0.9,"premium":8.48406736962108,"strike":26.14753307273844,"iv":0.9341109469796753,"gamma":0.040731278228721954,"theta":-0.010298338856799972,"vega":0.008082636116688802,"rho":-0.01821823840968975,"breakevenPct":0.5435489689337871}]},"raw":{"call":[{"delta":0.1,"premium":0.1909866518577012,"strike":24.131199746132022,"iv":0.7949020292496494,"gamma":0.04905585081490042,"theta":-0.013696140683262505,"vega":0.008391022833745987,"rho":0.001139382385387029,"breakevenPct":36.9492477364286},{"delta":0.15,"premium":0.551766458654601,"strike":30.315996434078876,"iv":1.5448747618103917,"gamma":0.03614987585201314,"theta":-0.035028865041936225,"vega":0.01103162834337743,"rho":0.001541083491743063,"breakevenPct":73.80497124286867},{"delta":0.2,"premium":0.825,"strike":31.686592946156697,"iv":1.9166815506652526,"gamma":0.030215182297630122,"theta":-0.04827643965106355,"vega":0.013537779156927623,"rho":0.0020025098190975203,"breakevenPct":83.06077109322464},{"delta":0.25,"premium":0.8324414197863362,"strike":24.70234320854655,"iv":1.380833069360303,"gamma":0.0478213128258575,"theta":-0.039527669140338485,"vega":0.015346285508315294,"rho":0.002643456822717269,"breakevenPct":43.776940474847315},{"delta":0.3,"premium":0.899848050186319,"strike":22.006077992547244,"iv":1.140147393477387,"gamma":0.06306938646948893,"theta":-0.0359642732911183,"vega":0.016812938386535074,"rho":0.0032416920310592667,"breakevenPct":28.974808799175445},{"delta":0.35,"premium":0.9644075123736462,"strike":20.474566501684716,"iv":0.9750789306488518,"gamma":0.07872113366897521,"theta":-0.03282728494672748,"vega":0.01788147974831233,"rho":0.0038417490860502856,"breakevenPct":20.71494377285114},{"delta":0.4,"premium":1.1315454084821603,"strike":19.68679664647105,"iv":0.9124192566186563,"gamma":0.08344875049266195,"theta":-0.030981385784747136,"vega":0.01784609490374523,"rho":0.004374041608861963,"breakevenPct":17.220394453565344},{"delta":0.45,"premium":1.3532681603990153,"strike":19.158885332383296,"iv":0.8872424987206323,"gamma":0.08214792254800528,"theta":-0.02929391272947037,"vega":0.01714254738135897,"rho":0.004870439994957797,"breakevenPct":15.496359756657153},{"delta":0.5,"premium":1.5749909123158705,"strike":18.630974018295547,"iv":0.8620657408226085,"gamma":0.08084709460334862,"theta":-0.027606439674193604,"vega":0.016438999858972708,"rho":0.005366838381053631,"breakevenPct":13.772325059748962},{"delta":0.55,"premium":1.7967136642327257,"strike":18.103062704207794,"iv":0.8368889829245845,"gamma":0.07954626665869194,"theta":-0.025918966618916836,"vega":0.015735452336586447,"rho":0.005863236767149466,"breakevenPct":12.048290362840767},{"delta":0.6,"premium":2.018436416149581,"strike":17.57515139012005,"iv":0.8117122250265606,"gamma":0.07824543871403526,"theta":-0.024231493563640072,"vega":0.015031904814200185,"rho":0.006359635153245299,"breakevenPct":10.324255665932576},{"delta":0.65,"premium":2.240159168066436,"strike":17.047240076032296,"iv":0.7865354671285367,"gamma":0.07694461076937859,"theta":-0.0225440205083633,"vega":0.014328357291813922,"rho":0.0068560335393411335,"breakevenPct":8.600220969024381},{"delta":0.7,"premium":2.461881919983291,"strike":16.519328761944546,"iv":0.7613587092305127,"gamma":0.07564378282472191,"theta":-0.020856547453086537,"vega":0.013624809769427662,"rho":0.007352431925436968,"breakevenPct":6.8761862721161915},{"delta":0.75,"premium":2.683604671900146,"strike":15.991417447856795,"iv":0.7361819513324889,"gamma":0.07434295488006523,"theta":-0.01916907439780977,"vega":0.012921262247041399,"rho":0.007848830311532802,"breakevenPct":5.1521515752079985},{"delta":0.8,"premium":2.9053274238170017,"strike":15.463506133769044,"iv":0.711005193434465,"gamma":0.07304212693540857,"theta":-0.017481601342533,"vega":0.012217714724655136,"rho":0.008345228697628635,"breakevenPct":3.4281168782998037}],"put":[{"delta":0.25,"premium":0.9213964724359976,"strike":15.213964724359977,"iv":1.096466688809148,"gamma":0.06022260358380704,"theta":-0.030303486031143103,"vega":0.015327143779063338,"rho":-0.004031610746898373,"breakevenPct":19.523827410337965},{"delta":0.3,"premium":1.0110689465378933,"strike":16.07379297691929,"iv":0.9536750880702504,"gamma":0.07551808200628418,"theta":-0.028763454867926135,"vega":0.01678465186863055,"rho":-0.004770465868635959,"breakevenPct":15.187364693798461},{"delta":0.35,"premium":1.1061123335486256,"strike":16.70741555699084,"iv":0.8554892470843685,"gamma":0.08996414257916531,"theta":-0.027178212142787296,"vega":0.017826145685630037,"rho":-0.005512659646166399,"breakevenPct":12.154824192329894},{"delta":0.4,"premium":1.256760091824452,"strike":17.220882948602313,"iv":0.7940959605045007,"gamma":0.09789129018613277,"theta":-0.025640260038517673,"vega":0.018115118124348698,"rho":-0.006289628064333434,"breakevenPct":10.11192085147601},{"delta":0.45,"premium":1.45511211606774,"strike":17.631266447036705,"iv":0.7642678505658562,"gamma":0.10022571278121062,"theta":-0.02414287964298937,"vega":0.017758485205809315,"rho":-0.007096430444617263,"breakevenPct":8.918049938237829},{"delta":0.5,"premium":1.6534641403110282,"strike":18.041649945471093,"iv":0.7344397406272117,"gamma":0.10256013537628847,"theta":-0.02264549924746107,"vega":0.017401852287269932,"rho":-0.007903232824901091,"breakevenPct":7.724179024999647},{"delta":0.55,"premium":1.8518161645543167,"strike":18.45203344390548,"iv":0.7046116306885671,"gamma":0.10489455797136633,"theta":-0.02114811885193276,"vega":0.01704521936873055,"rho":-0.008710035205184923,"breakevenPct":6.530308111761465},{"delta":0.6,"premium":2.0501681887976044,"strike":18.862416942339873,"iv":0.6747835207499226,"gamma":0.10722898056644418,"theta":-0.01965073845640446,"vega":0.016688586450191167,"rho":-0.00951683758546875,"breakevenPct":5.336437198523285},{"delta":0.65,"premium":2.2485202130408934,"strike":19.27280044077426,"iv":0.644955410811278,"gamma":0.10956340316152204,"theta":-0.018153358060876153,"vega":0.016331953531651785,"rho":-0.010323639965752581,"breakevenPct":4.142566285285102},{"delta":0.7,"premium":2.4468722372841816,"strike":19.68318393920865,"iv":0.6151273008726336,"gamma":0.11189782575659989,"theta":-0.016655977665347852,"vega":0.015975320613112402,"rho":-0.01113044234603641,"breakevenPct":2.948695372046922},{"delta":0.75,"premium":3.0156032714602237,"strike":20.434212373167398,"iv":0.616256907035739,"gamma":0.10854607541392461,"theta":-0.015132596424829739,"vega":0.015161970580732667,"rho":-0.01220992556017839,"breakevenPct":1.9222460489461075},{"delta":0.8,"premium":4.838424637513844,"strike":22.338652606357748,"iv":0.7222082536837179,"gamma":0.08594114301885704,"theta":-0.013521177235486482,"vega":0.012802192426051377,"rho":-0.014212696510015511,"breakevenPct":1.4626803556086672},{"delta":0.85,"premium":6.661246003567459,"strike":24.24309283954809,"iv":0.8281596003316964,"gamma":0.06333621062378952,"theta":-0.01190975804614323,"vega":0.010442414271370094,"rho":-0.01621546745985263,"breakevenPct":1.0031146622712277},{"delta":0.9,"premium":8.48406736962108,"strike":26.14753307273844,"iv":0.9341109469796753,"gamma":0.040731278228721954,"theta":-0.010298338856799972,"vega":0.008082636116688802,"rho":-0.01821823840968975,"breakevenPct":0.5435489689337871}]}},"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"}}