{"symbol":"YCL","url":"https://intraalpha.com/companies/YCL","capturedAt":"2026-10-23T04:08:05.200Z","state":"ready","quote":{"symbol":"YCL","last_price":18.36,"prev_close":18.09,"regular_close":18.36,"change":0.27,"change_pct":1.4925,"regular_change":0.27,"regular_change_pct":1.4925,"extended_change":0,"extended_change_pct":0,"bid":17.4,"ask":18.5,"bid_size":400,"ask_size":600,"volume":29626,"vwap":18.370763,"open":18.26,"high":18.41,"low":18.25,"close":18.36,"trade_count":260,"last_trade_at":"2026-10-23T00:00:00.178409068Z","last_quote_at":"2026-10-22T23:56:35.244453946Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":30200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-11-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:04.782338+00:00"},"optionObservedAt":"2026-10-22T19:55:21.779Z","bars":[{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-16T13:35:00Z","v":100,"vw":18.14},{"c":18.1534,"h":18.1534,"l":18.1534,"n":1,"o":18.1534,"t":"2026-10-16T15:40:00Z","v":400,"vw":18.1534},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-10-16T15:50:00Z","v":300,"vw":18.135},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-10-16T16:05:00Z","v":300,"vw":18.135},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-16T16:25:00Z","v":160,"vw":18.12},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T16:40:00Z","v":129,"vw":18.07},{"c":18.059,"h":18.059,"l":18.059,"n":2,"o":18.059,"t":"2026-10-16T16:45:00Z","v":188,"vw":18.059},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-16T17:05:00Z","v":100,"vw":18.07},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-16T18:10:00Z","v":457,"vw":18.11},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-16T18:20:00Z","v":167,"vw":18.12},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-16T18:25:00Z","v":3333,"vw":18.11},{"c":18.11,"h":18.11,"l":18.11,"n":5,"o":18.11,"t":"2026-10-16T18:35:00Z","v":1000,"vw":18.11},{"c":18.105,"h":18.11,"l":18.105,"n":2,"o":18.11,"t":"2026-10-16T18:40:00Z","v":644,"vw":18.106118},{"c":18.115,"h":18.115,"l":18.1,"n":5,"o":18.1,"t":"2026-10-16T18:50:00Z","v":917,"vw":18.105033},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-16T19:05:00Z","v":213,"vw":18.11},{"c":18.13,"h":18.13,"l":18.1,"n":4,"o":18.1,"t":"2026-10-16T19:15:00Z","v":1400,"vw":18.108743},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-16T19:55:00Z","v":390,"vw":18.1},{"c":18.06,"h":18.06,"l":18.055,"n":5,"o":18.055,"t":"2026-10-19T13:30:00Z","v":610,"vw":18.057334},{"c":18.0561,"h":18.06,"l":18.0561,"n":3,"o":18.06,"t":"2026-10-19T13:45:00Z","v":1871,"vw":18.058624},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-19T13:55:00Z","v":100,"vw":18.04},{"c":18.02,"h":18.025,"l":18.02,"n":5,"o":18.025,"t":"2026-10-19T14:30:00Z","v":776,"vw":18.024286},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-10-19T14:40:00Z","v":604,"vw":18.02},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-19T14:55:00Z","v":147,"vw":18.03},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-19T15:35:00Z","v":109,"vw":18.03},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-19T15:50:00Z","v":209,"vw":18.02},{"c":18.0399,"h":18.0399,"l":18.0399,"n":1,"o":18.0399,"t":"2026-10-19T16:25:00Z","v":291,"vw":18.0399},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-19T16:30:00Z","v":192,"vw":18},{"c":18.005,"h":18.005,"l":18.005,"n":1,"o":18.005,"t":"2026-10-19T16:40:00Z","v":100,"vw":18.005},{"c":18,"h":18,"l":17.995,"n":5,"o":17.995,"t":"2026-10-19T16:45:00Z","v":700,"vw":17.99915},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T19:15:00Z","v":100,"vw":18},{"c":18.02,"h":18.02,"l":18,"n":26,"o":18,"t":"2026-10-19T19:50:00Z","v":1017,"vw":18.009772},{"c":17.98,"h":18.0283,"l":17.98,"n":4,"o":18.0283,"t":"2026-10-19T19:55:00Z","v":1801,"vw":18.00352},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-19T23:20:00Z","v":100,"vw":17.96},{"c":18.1,"h":18.1,"l":18.09,"n":5,"o":18.09,"t":"2026-10-20T12:20:00Z","v":1381,"vw":18.09115},{"c":18.125,"h":18.125,"l":18.11,"n":3,"o":18.11,"t":"2026-10-20T13:30:00Z","v":255,"vw":18.1175},{"c":18.125,"h":18.125,"l":18.125,"n":2,"o":18.125,"t":"2026-10-20T13:35:00Z","v":2275,"vw":18.125},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-20T13:40:00Z","v":1000,"vw":18.13},{"c":18.12,"h":18.12,"l":18.12,"n":4,"o":18.12,"t":"2026-10-20T14:20:00Z","v":145,"vw":18.12},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-20T14:45:00Z","v":300,"vw":18.14},{"c":18.128,"h":18.1401,"l":18.128,"n":4,"o":18.1401,"t":"2026-10-20T14:50:00Z","v":623,"vw":18.137976},{"c":18.125,"h":18.125,"l":18.12,"n":3,"o":18.1213,"t":"2026-10-20T14:55:00Z","v":300,"vw":18.1221},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-10-20T15:55:00Z","v":1000,"vw":18.08},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-20T17:30:00Z","v":100,"vw":18.09},{"c":18.095,"h":18.095,"l":18.095,"n":1,"o":18.095,"t":"2026-10-20T18:00:00Z","v":100,"vw":18.095},{"c":18.08,"h":18.08,"l":18.0701,"n":3,"o":18.0701,"t":"2026-10-20T18:25:00Z","v":1658,"vw":18.072488},{"c":18.09,"h":18.09,"l":18.09,"n":4,"o":18.09,"t":"2026-10-20T19:55:00Z","v":230,"vw":18.09},{"c":18.04,"h":18.04,"l":18.04,"n":5,"o":18.04,"t":"2026-10-20T20:00:00Z","v":311,"vw":18.04},{"c":18.13,"h":18.13,"l":18.13,"n":5,"o":18.13,"t":"2026-10-21T14:00:00Z","v":140,"vw":18.13},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-21T15:30:00Z","v":100,"vw":18.1},{"c":18.0804,"h":18.0804,"l":18.0804,"n":1,"o":18.0804,"t":"2026-10-21T17:25:00Z","v":300,"vw":18.0804},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-21T19:25:00Z","v":100,"vw":18.06},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-21T19:55:00Z","v":181,"vw":18.09},{"c":18.06,"h":18.06,"l":18.06,"n":4,"o":18.06,"t":"2026-10-22T08:00:00Z","v":174,"vw":18.06},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-22T11:00:00Z","v":1009,"vw":18.36},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-22T11:05:00Z","v":400,"vw":18.35},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-22T11:15:00Z","v":1173,"vw":18.38},{"c":18.3,"h":18.3,"l":18.28,"n":5,"o":18.28,"t":"2026-10-22T11:40:00Z","v":1466,"vw":18.287634},{"c":18.26,"h":18.26,"l":18.26,"n":3,"o":18.26,"t":"2026-10-22T13:30:00Z","v":260,"vw":18.26},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-22T13:40:00Z","v":184,"vw":18.25},{"c":18.305,"h":18.305,"l":18.305,"n":3,"o":18.305,"t":"2026-10-22T13:50:00Z","v":130,"vw":18.305},{"c":18.285,"h":18.3,"l":18.285,"n":4,"o":18.3,"t":"2026-10-22T14:25:00Z","v":1123,"vw":18.298636},{"c":18.285,"h":18.285,"l":18.285,"n":3,"o":18.285,"t":"2026-10-22T14:30:00Z","v":130,"vw":18.285},{"c":18.2772,"h":18.2772,"l":18.2772,"n":4,"o":18.2772,"t":"2026-10-22T14:45:00Z","v":188,"vw":18.2772},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-22T14:55:00Z","v":324,"vw":18.3},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-22T15:20:00Z","v":250,"vw":18.28},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-22T16:00:00Z","v":100,"vw":18.3},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-22T16:15:00Z","v":101,"vw":18.31},{"c":18.32,"h":18.32,"l":18.32,"n":6,"o":18.32,"t":"2026-10-22T16:25:00Z","v":677,"vw":18.32},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-22T16:40:00Z","v":185,"vw":18.35},{"c":18.41,"h":18.41,"l":18.41,"n":4,"o":18.41,"t":"2026-10-22T16:50:00Z","v":2000,"vw":18.41},{"c":18.4,"h":18.4,"l":18.38,"n":18,"o":18.39,"t":"2026-10-22T16:55:00Z","v":6292,"vw":18.398395},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-10-22T17:05:00Z","v":759,"vw":18.37},{"c":18.39,"h":18.39,"l":18.39,"n":2,"o":18.39,"t":"2026-10-22T17:15:00Z","v":1272,"vw":18.39},{"c":18.36,"h":18.36,"l":18.36,"n":5,"o":18.36,"t":"2026-10-22T17:20:00Z","v":374,"vw":18.36},{"c":18.3591,"h":18.3591,"l":18.3591,"n":1,"o":18.3591,"t":"2026-10-22T17:30:00Z","v":500,"vw":18.3591},{"c":18.36,"h":18.36,"l":18.34,"n":2,"o":18.34,"t":"2026-10-22T17:40:00Z","v":2500,"vw":18.344},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-22T17:50:00Z","v":500,"vw":18.35},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-10-22T17:55:00Z","v":200,"vw":18.37},{"c":18.41,"h":18.41,"l":18.3986,"n":6,"o":18.3986,"t":"2026-10-22T18:00:00Z","v":613,"vw":18.402249},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-22T18:25:00Z","v":100,"vw":18.37},{"c":18.3844,"h":18.3844,"l":18.3844,"n":1,"o":18.3844,"t":"2026-10-22T18:35:00Z","v":600,"vw":18.3844},{"c":18.39,"h":18.39,"l":18.375,"n":4,"o":18.375,"t":"2026-10-22T18:50:00Z","v":523,"vw":18.37978},{"c":18.4091,"h":18.4091,"l":18.4091,"n":2,"o":18.4091,"t":"2026-10-22T18:55:00Z","v":175,"vw":18.4091},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-22T19:10:00Z","v":1000,"vw":18.38},{"c":18.3701,"h":18.3701,"l":18.3701,"n":2,"o":18.3701,"t":"2026-10-22T19:15:00Z","v":139,"vw":18.3701},{"c":18.385,"h":18.385,"l":18.385,"n":2,"o":18.385,"t":"2026-10-22T19:25:00Z","v":510,"vw":18.385},{"c":18.3821,"h":18.39,"l":18.3821,"n":3,"o":18.39,"t":"2026-10-22T19:35:00Z","v":373,"vw":18.384224},{"c":18.38,"h":18.41,"l":18.35,"n":25,"o":18.37,"t":"2026-10-22T19:55:00Z","v":1983,"vw":18.375813},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-22T20:00:00Z","v":142,"vw":18.36}],"history":[{"c":22.52,"h":22.67,"l":22.405,"n":667,"o":22.65,"t":"2024-10-21T04:00:00Z","v":118563,"vw":22.539552},{"c":22.36,"h":22.4742,"l":22.3,"n":331,"o":22.47,"t":"2024-10-22T04:00:00Z","v":35794,"vw":22.35333},{"c":21.85,"h":21.91,"l":21.75,"n":791,"o":21.84,"t":"2024-10-23T04:00:00Z","v":191907,"vw":21.809827},{"c":22.05,"h":22.16,"l":21.95,"n":506,"o":21.96,"t":"2024-10-24T04:00:00Z","v":108933,"vw":22.05094},{"c":22.03,"h":22.05,"l":21.9284,"n":452,"o":22.01,"t":"2024-10-25T04:00:00Z","v":120592,"vw":22.01243},{"c":21.72,"h":21.84,"l":21.67,"n":707,"o":21.81,"t":"2024-10-28T04:00:00Z","v":165823,"vw":21.722952},{"c":21.64,"h":21.6773,"l":21.54,"n":419,"o":21.57,"t":"2024-10-29T04:00:00Z","v":48890,"vw":21.592557},{"c":21.67,"h":21.77,"l":21.64,"n":388,"o":21.71,"t":"2024-10-30T04:00:00Z","v":67805,"vw":21.694528},{"c":22.07,"h":22.07,"l":21.73,"n":416,"o":21.82,"t":"2024-10-31T04:00:00Z","v":86912,"vw":21.857836},{"c":21.77,"h":21.98,"l":21.7,"n":652,"o":21.922,"t":"2024-11-01T04:00:00Z","v":194095,"vw":21.744984},{"c":21.99,"h":22.09,"l":21.95,"n":452,"o":21.99,"t":"2024-11-04T05:00:00Z","v":117442,"vw":21.996255},{"c":22.16,"h":22.1699,"l":21.95,"n":333,"o":21.97,"t":"2024-11-05T05:00:00Z","v":139223,"vw":22.068791},{"c":21.22,"h":21.4,"l":21.212,"n":975,"o":21.33,"t":"2024-11-06T05:00:00Z","v":168235,"vw":21.309232},{"c":21.71,"h":21.71,"l":21.46,"n":658,"o":21.46,"t":"2024-11-07T05:00:00Z","v":220981,"vw":21.620026},{"c":21.72,"h":21.81,"l":21.67,"n":267,"o":21.73,"t":"2024-11-08T05:00:00Z","v":64785,"vw":21.723432},{"c":21.38,"h":21.43,"l":21.33,"n":414,"o":21.36,"t":"2024-11-11T05:00:00Z","v":119852,"vw":21.375558},{"c":21.13,"h":21.24,"l":21.08,"n":623,"o":21.24,"t":"2024-11-12T05:00:00Z","v":142849,"vw":21.143713},{"c":20.84,"h":21.2,"l":20.84,"n":651,"o":21.2,"t":"2024-11-13T05:00:00Z","v":92723,"vw":20.961896},{"c":20.69,"h":20.8799,"l":20.67,"n":572,"o":20.79,"t":"2024-11-14T05:00:00Z","v":140776,"vw":20.787136},{"c":21.39,"h":21.39,"l":20.88,"n":525,"o":21.03,"t":"2024-11-15T05:00:00Z","v":93999,"vw":21.130671},{"c":21.26,"h":21.26,"l":21.045,"n":382,"o":21.12,"t":"2024-11-18T05:00:00Z","v":58318,"vw":21.120011},{"c":21.12,"h":21.38,"l":21.1111,"n":334,"o":21.38,"t":"2024-11-19T05:00:00Z","v":62080,"vw":21.274753},{"c":20.92,"h":21.0355,"l":20.87,"n":537,"o":20.9,"t":"2024-11-20T05:00:00Z","v":190642,"vw":20.940248},{"c":21.1599,"h":21.31,"l":21.11,"n":368,"o":21.15,"t":"2024-11-21T05:00:00Z","v":99884,"vw":21.174312},{"c":21.11,"h":21.16,"l":21.03,"n":281,"o":21.16,"t":"2024-11-22T05:00:00Z","v":47793,"vw":21.068358},{"c":21.24,"h":21.4,"l":21.16,"n":449,"o":21.3782,"t":"2024-11-25T05:00:00Z","v":81427,"vw":21.271405},{"c":21.61,"h":21.61,"l":21.3899,"n":386,"o":21.47,"t":"2024-11-26T05:00:00Z","v":73941,"vw":21.470546},{"c":22.15,"h":22.31,"l":21.935,"n":877,"o":22.09,"t":"2024-11-27T05:00:00Z","v":139292,"vw":22.124219},{"c":22.61,"h":22.61,"l":22.3,"n":588,"o":22.46,"t":"2024-11-29T05:00:00Z","v":84511,"vw":22.437191},{"c":22.5,"h":22.6605,"l":22.36,"n":695,"o":22.45,"t":"2024-12-02T05:00:00Z","v":133479,"vw":22.45195},{"c":22.55,"h":22.82,"l":22.55,"n":492,"o":22.72,"t":"2024-12-03T05:00:00Z","v":72963,"vw":22.7432},{"c":22.2,"h":22.4,"l":22.09,"n":588,"o":22.18,"t":"2024-12-04T05:00:00Z","v":164913,"vw":22.238315},{"c":22.3323,"h":22.3999,"l":22.16,"n":345,"o":22.16,"t":"2024-12-05T05:00:00Z","v":94943,"vw":22.302817},{"c":22.36,"h":22.57,"l":22.33,"n":403,"o":22.49,"t":"2024-12-06T05:00:00Z","v":99398,"vw":22.413218},{"c":21.99,"h":22.17,"l":21.96,"n":536,"o":22.1,"t":"2024-12-09T05:00:00Z","v":111344,"vw":22.064404},{"c":21.77,"h":21.87,"l":21.74,"n":372,"o":21.81,"t":"2024-12-10T05:00:00Z","v":94733,"vw":21.802735},{"c":21.6,"h":21.79,"l":21.6,"n":441,"o":21.69,"t":"2024-12-11T05:00:00Z","v":87016,"vw":21.676639},{"c":21.65,"h":21.76,"l":21.611,"n":356,"o":21.65,"t":"2024-12-12T05:00:00Z","v":110619,"vw":21.656534},{"c":21.3,"h":21.46,"l":21.28,"n":378,"o":21.46,"t":"2024-12-13T05:00:00Z","v":78185,"vw":21.328842},{"c":21.23,"h":21.24,"l":21.1,"n":472,"o":21.23,"t":"2024-12-16T05:00:00Z","v":85095,"vw":21.175695},{"c":21.4562,"h":21.47,"l":21.205,"n":559,"o":21.23,"t":"2024-12-17T05:00:00Z","v":110684,"vw":21.38685},{"c":21.06,"h":21.29,"l":21.01,"n":477,"o":21.25,"t":"2024-12-18T05:00:00Z","v":82778,"vw":21.190024},{"c":20.31,"h":20.44,"l":20.2215,"n":1235,"o":20.44,"t":"2024-12-19T05:00:00Z","v":320684,"vw":20.275132},{"c":20.5,"h":20.62,"l":20.44,"n":512,"o":20.49,"t":"2024-12-20T05:00:00Z","v":95892,"vw":20.523906},{"c":20.35,"h":20.38,"l":20.31,"n":315,"o":20.31,"t":"2024-12-23T05:00:00Z","v":50960,"vw":20.327562},{"c":20.2818,"h":20.33,"l":20.27,"n":255,"o":20.3,"t":"2024-12-24T05:00:00Z","v":47474,"vw":20.302261},{"c":20.15,"h":20.19,"l":20.1007,"n":424,"o":20.19,"t":"2024-12-26T05:00:00Z","v":82661,"vw":20.122275},{"c":20.14,"h":20.24,"l":20.118,"n":393,"o":20.18,"t":"2024-12-27T05:00:00Z","v":51071,"vw":20.15139},{"c":20.4039,"h":20.43,"l":20.1713,"n":626,"o":20.19,"t":"2024-12-30T05:00:00Z","v":139748,"vw":20.321808},{"c":20.35,"h":20.418,"l":20.21,"n":367,"o":20.37,"t":"2024-12-31T05:00:00Z","v":50065,"vw":20.288706},{"c":20.15,"h":20.42,"l":20.13,"n":432,"o":20.35,"t":"2025-01-02T05:00:00Z","v":83522,"vw":20.202924},{"c":20.27,"h":20.3538,"l":20.21,"n":215,"o":20.21,"t":"2025-01-03T05:00:00Z","v":24550,"vw":20.289568},{"c":20.21,"h":20.3,"l":20.175,"n":347,"o":20.23,"t":"2025-01-06T05:00:00Z","v":60052,"vw":20.202068},{"c":20.11,"h":20.2,"l":19.97,"n":576,"o":20.2,"t":"2025-01-07T05:00:00Z","v":98434,"vw":20.092932},{"c":19.96,"h":20.015,"l":19.95,"n":374,"o":20,"t":"2025-01-08T05:00:00Z","v":42405,"vw":19.975295},{"c":20.12,"h":20.23,"l":20,"n":283,"o":20,"t":"2025-01-10T05:00:00Z","v":37542,"vw":20.117446},{"c":20.23,"h":20.26,"l":20.12,"n":321,"o":20.21,"t":"2025-01-13T05:00:00Z","v":78471,"vw":20.18316},{"c":20.14,"h":20.14,"l":20.0242,"n":357,"o":20.09,"t":"2025-01-14T05:00:00Z","v":86093,"vw":20.071759},{"c":20.5,"h":20.52,"l":20.3605,"n":505,"o":20.51,"t":"2025-01-15T05:00:00Z","v":134376,"vw":20.450303},{"c":20.78,"h":20.79,"l":20.51,"n":510,"o":20.58,"t":"2025-01-16T05:00:00Z","v":111647,"vw":20.714602},{"c":20.55,"h":20.64,"l":20.44,"n":615,"o":20.64,"t":"2025-01-17T05:00:00Z","v":126659,"vw":20.518081},{"c":20.69,"h":20.7,"l":20.63,"n":632,"o":20.7,"t":"2025-01-21T05:00:00Z","v":151210,"vw":20.684019},{"c":20.44,"h":20.58,"l":20.35,"n":681,"o":20.58,"t":"2025-01-22T05:00:00Z","v":158476,"vw":20.432499},{"c":20.59,"h":20.59,"l":20.4112,"n":727,"o":20.43,"t":"2025-01-23T05:00:00Z","v":395803,"vw":20.480007},{"c":20.63,"h":20.64,"l":20.37,"n":613,"o":20.46,"t":"2025-01-24T05:00:00Z","v":148927,"vw":20.498584},{"c":20.91,"h":21.01,"l":20.83,"n":935,"o":21.01,"t":"2025-01-27T05:00:00Z","v":380692,"vw":20.919993},{"c":20.59,"h":20.7343,"l":20.55,"n":366,"o":20.66,"t":"2025-01-28T05:00:00Z","v":61512,"vw":20.60314},{"c":20.62,"h":20.74,"l":20.61,"n":237,"o":20.62,"t":"2025-01-29T05:00:00Z","v":35437,"vw":20.662877},{"c":21,"h":21.04,"l":20.8779,"n":447,"o":20.89,"t":"2025-01-30T05:00:00Z","v":99610,"vw":20.951023},{"c":20.66,"h":20.85,"l":20.66,"n":399,"o":20.73,"t":"2025-01-31T05:00:00Z","v":75641,"vw":20.750315},{"c":20.77,"h":20.9708,"l":20.72,"n":443,"o":20.88,"t":"2025-02-03T05:00:00Z","v":93085,"vw":20.843485},{"c":20.87,"h":20.9203,"l":20.66,"n":357,"o":20.66,"t":"2025-02-04T05:00:00Z","v":77448,"vw":20.780134},{"c":21.31,"h":21.4967,"l":21.2,"n":645,"o":21.2,"t":"2025-02-05T05:00:00Z","v":106742,"vw":21.342307},{"c":21.67,"h":21.72,"l":21.46,"n":477,"o":21.5,"t":"2025-02-06T05:00:00Z","v":75950,"vw":21.603298},{"c":21.57,"h":21.8,"l":21.52,"n":374,"o":21.6,"t":"2025-02-07T05:00:00Z","v":82747,"vw":21.660116},{"c":21.47,"h":21.608,"l":21.4689,"n":321,"o":21.52,"t":"2025-02-10T05:00:00Z","v":52311,"vw":21.553618},{"c":21.3595,"h":21.42,"l":21.31,"n":303,"o":21.33,"t":"2025-02-11T05:00:00Z","v":65738,"vw":21.364979},{"c":20.8,"h":20.9528,"l":20.712,"n":498,"o":20.86,"t":"2025-02-12T05:00:00Z","v":61526,"vw":20.847149},{"c":21.32,"h":21.33,"l":21.0211,"n":409,"o":21.07,"t":"2025-02-13T05:00:00Z","v":117156,"vw":21.1744},{"c":21.39,"h":21.52,"l":21.39,"n":535,"o":21.52,"t":"2025-02-14T05:00:00Z","v":176764,"vw":21.467385},{"c":21.53,"h":21.6737,"l":21.46,"n":266,"o":21.63,"t":"2025-02-18T05:00:00Z","v":68446,"vw":21.535807},{"c":21.62,"h":21.73,"l":21.532,"n":251,"o":21.61,"t":"2025-02-19T05:00:00Z","v":60988,"vw":21.658691},{"c":22.1245,"h":22.22,"l":21.99,"n":619,"o":21.99,"t":"2025-02-20T05:00:00Z","v":141787,"vw":22.125254},{"c":22.25,"h":22.32,"l":21.9,"n":858,"o":21.9,"t":"2025-02-21T05:00:00Z","v":213816,"vw":22.174387},{"c":22.06,"h":22.2462,"l":22.06,"n":313,"o":22.1,"t":"2025-02-24T05:00:00Z","v":42944,"vw":22.164216},{"c":22.37,"h":22.4263,"l":22.175,"n":398,"o":22.24,"t":"2025-02-25T05:00:00Z","v":58218,"vw":22.325677},{"c":22.3,"h":22.36,"l":22.0201,"n":360,"o":22.17,"t":"2025-02-26T05:00:00Z","v":38026,"vw":22.249435},{"c":22.05,"h":22.14,"l":21.95,"n":422,"o":22.03,"t":"2025-02-27T05:00:00Z","v":78934,"vw":21.994179},{"c":21.8,"h":21.8985,"l":21.7005,"n":511,"o":21.78,"t":"2025-02-28T05:00:00Z","v":113066,"vw":21.786441},{"c":22.1794,"h":22.235,"l":21.73,"n":469,"o":21.77,"t":"2025-03-03T05:00:00Z","v":65350,"vw":21.96971},{"c":22.28,"h":22.52,"l":22.1057,"n":584,"o":22.48,"t":"2025-03-04T05:00:00Z","v":146815,"vw":22.374085},{"c":22.31,"h":22.45,"l":22.2458,"n":584,"o":22.31,"t":"2025-03-05T05:00:00Z","v":118317,"vw":22.367368},{"c":22.7,"h":22.76,"l":22.47,"n":552,"o":22.65,"t":"2025-03-06T05:00:00Z","v":83086,"vw":22.606022},{"c":22.6,"h":22.9,"l":22.52,"n":493,"o":22.89,"t":"2025-03-07T05:00:00Z","v":91338,"vw":22.695257},{"c":22.84,"h":23,"l":22.72,"n":872,"o":22.96,"t":"2025-03-10T04:00:00Z","v":119616,"vw":22.877594},{"c":22.63,"h":22.895,"l":22.5501,"n":568,"o":22.68,"t":"2025-03-11T04:00:00Z","v":134539,"vw":22.660749},{"c":22.4553,"h":22.5257,"l":22.24,"n":408,"o":22.3,"t":"2025-03-12T04:00:00Z","v":45145,"vw":22.350394},{"c":22.68,"h":22.7238,"l":22.43,"n":234,"o":22.43,"t":"2025-03-13T04:00:00Z","v":52958,"vw":22.615097},{"c":22.3,"h":22.4634,"l":22.27,"n":361,"o":22.41,"t":"2025-03-14T04:00:00Z","v":95322,"vw":22.353479},{"c":22.247,"h":22.41,"l":22.1705,"n":419,"o":22.25,"t":"2025-03-17T04:00:00Z","v":82681,"vw":22.275445},{"c":22.17,"h":22.199,"l":21.93,"n":341,"o":21.96,"t":"2025-03-18T04:00:00Z","v":37587,"vw":22.056179},{"c":22.25,"h":22.3,"l":21.87,"n":375,"o":21.96,"t":"2025-03-19T04:00:00Z","v":66418,"vw":22.019182},{"c":22.21,"h":22.345,"l":22.209,"n":244,"o":22.3,"t":"2025-03-20T04:00:00Z","v":49734,"vw":22.265234},{"c":22.07,"h":22.3,"l":22.05,"n":268,"o":22.3,"t":"2025-03-21T04:00:00Z","v":49072,"vw":22.176562},{"c":21.75,"h":21.99,"l":21.68,"n":484,"o":21.99,"t":"2025-03-24T04:00:00Z","v":155275,"vw":21.792698},{"c":21.96,"h":22.05,"l":21.8865,"n":151,"o":21.96,"t":"2025-03-25T04:00:00Z","v":23620,"vw":21.969751},{"c":21.67,"h":21.7958,"l":21.67,"n":339,"o":21.7601,"t":"2025-03-26T04:00:00Z","v":90953,"vw":21.72556},{"c":21.55,"h":21.715,"l":21.52,"n":306,"o":21.6,"t":"2025-03-27T04:00:00Z","v":60057,"vw":21.588242},{"c":21.91,"h":21.99,"l":21.67,"n":354,"o":21.67,"t":"2025-03-28T04:00:00Z","v":59872,"vw":21.840837},{"c":21.8911,"h":22.08,"l":21.7903,"n":565,"o":22.08,"t":"2025-03-31T04:00:00Z","v":227322,"vw":21.896041},{"c":21.95,"h":22.1938,"l":21.95,"n":288,"o":21.96,"t":"2025-04-01T04:00:00Z","v":82313,"vw":22.054996},{"c":21.99,"h":22.1499,"l":21.8,"n":346,"o":22.1499,"t":"2025-04-02T04:00:00Z","v":115598,"vw":21.881234},{"c":23.05,"h":23.37,"l":22.8346,"n":1297,"o":22.96,"t":"2025-04-03T04:00:00Z","v":220812,"vw":23.071448},{"c":22.77,"h":23.4299,"l":22.63,"n":1167,"o":23.38,"t":"2025-04-04T04:00:00Z","v":290747,"vw":22.986359},{"c":22.61,"h":22.89,"l":22.35,"n":820,"o":22.89,"t":"2025-04-07T04:00:00Z","v":253564,"vw":22.529597},{"c":23.02,"h":23.07,"l":22.5201,"n":623,"o":22.67,"t":"2025-04-08T04:00:00Z","v":149829,"vw":22.828824},{"c":22.59,"h":23.7276,"l":22.1612,"n":1468,"o":23.69,"t":"2025-04-09T04:00:00Z","v":399616,"vw":22.859825},{"c":23.6,"h":23.7,"l":23.3,"n":1092,"o":23.3,"t":"2025-04-10T04:00:00Z","v":345831,"vw":23.516348},{"c":23.83,"h":24.27,"l":23.6346,"n":1032,"o":24.25,"t":"2025-04-11T04:00:00Z","v":201352,"vw":23.852882},{"c":23.98,"h":24.0778,"l":23.6589,"n":860,"o":23.66,"t":"2025-04-14T04:00:00Z","v":160357,"vw":23.888624},{"c":24,"h":24.15,"l":23.9,"n":729,"o":24.07,"t":"2025-04-15T04:00:00Z","v":139494,"vw":24.019615},{"c":24.4,"h":24.5,"l":24.11,"n":888,"o":24.22,"t":"2025-04-16T04:00:00Z","v":176439,"vw":24.280215},{"c":24.13,"h":24.4103,"l":24.05,"n":925,"o":24.35,"t":"2025-04-17T04:00:00Z","v":184165,"vw":24.205492},{"c":24.84,"h":24.9,"l":24.65,"n":1508,"o":24.7,"t":"2025-04-21T04:00:00Z","v":308283,"vw":24.782449},{"c":24.56,"h":24.88,"l":24.48,"n":1093,"o":24.85,"t":"2025-04-22T04:00:00Z","v":237590,"vw":24.680499},{"c":23.75,"h":24.416,"l":23.7401,"n":1189,"o":24.4,"t":"2025-04-23T04:00:00Z","v":311182,"vw":23.978381},{"c":23.98,"h":24.16,"l":23.971,"n":521,"o":24.1,"t":"2025-04-24T04:00:00Z","v":93365,"vw":24.063204},{"c":23.66,"h":23.7352,"l":23.55,"n":552,"o":23.66,"t":"2025-04-25T04:00:00Z","v":141908,"vw":23.622834},{"c":24.21,"h":24.23,"l":23.78,"n":528,"o":23.86,"t":"2025-04-28T04:00:00Z","v":119773,"vw":24.082542},{"c":24.11,"h":24.245,"l":24.1,"n":419,"o":24.23,"t":"2025-04-29T04:00:00Z","v":61573,"vw":24.162986},{"c":23.96,"h":24.0312,"l":23.92,"n":421,"o":23.99,"t":"2025-04-30T04:00:00Z","v":60153,"vw":23.977399},{"c":23.01,"h":23.39,"l":22.98,"n":1000,"o":23.31,"t":"2025-05-01T04:00:00Z","v":179208,"vw":23.140802},{"c":23.18,"h":23.6,"l":23.18,"n":530,"o":23.19,"t":"2025-05-02T04:00:00Z","v":102211,"vw":23.447047},{"c":23.7,"h":23.7,"l":23.465,"n":610,"o":23.69,"t":"2025-05-05T04:00:00Z","v":133233,"vw":23.612704},{"c":24.1,"h":24.1783,"l":23.94,"n":704,"o":24.06,"t":"2025-05-06T04:00:00Z","v":165386,"vw":24.077521},{"c":23.68,"h":23.9264,"l":23.6,"n":377,"o":23.86,"t":"2025-05-07T04:00:00Z","v":113344,"vw":23.764927},{"c":23.02,"h":23.469,"l":22.93,"n":979,"o":23.45,"t":"2025-05-08T04:00:00Z","v":178342,"vw":23.131263},{"c":23.18,"h":23.3299,"l":23.15,"n":370,"o":23.2,"t":"2025-05-09T04:00:00Z","v":65884,"vw":23.19354},{"c":22.2,"h":22.3743,"l":22.11,"n":1298,"o":22.3,"t":"2025-05-12T04:00:00Z","v":277324,"vw":22.26086},{"c":22.47,"h":22.49,"l":22.3,"n":420,"o":22.31,"t":"2025-05-13T04:00:00Z","v":60005,"vw":22.376494},{"c":22.68,"h":23,"l":22.64,"n":559,"o":22.84,"t":"2025-05-14T04:00:00Z","v":96238,"vw":22.812541},{"c":23.05,"h":23.06,"l":22.895,"n":353,"o":22.97,"t":"2025-05-15T04:00:00Z","v":61397,"vw":22.994287},{"c":22.92,"h":23.05,"l":22.84,"n":318,"o":22.96,"t":"2025-05-16T04:00:00Z","v":71180,"vw":22.941513},{"c":23.19,"h":23.26,"l":23.1018,"n":323,"o":23.26,"t":"2025-05-19T04:00:00Z","v":41515,"vw":23.18203},{"c":23.37,"h":23.37,"l":23.21,"n":308,"o":23.28,"t":"2025-05-20T04:00:00Z","v":47418,"vw":23.290894},{"c":23.59,"h":23.7477,"l":23.56,"n":572,"o":23.64,"t":"2025-05-21T04:00:00Z","v":165427,"vw":23.631102},{"c":23.48,"h":23.58,"l":23.32,"n":459,"o":23.51,"t":"2025-05-22T04:00:00Z","v":95139,"vw":23.474571},{"c":23.94,"h":23.969,"l":23.78,"n":493,"o":23.81,"t":"2025-05-23T04:00:00Z","v":120173,"vw":23.874942},{"c":23.36,"h":23.5,"l":23.26,"n":525,"o":23.5,"t":"2025-05-27T04:00:00Z","v":101374,"vw":23.331368},{"c":23.15,"h":23.24,"l":23.09,"n":301,"o":23.12,"t":"2025-05-28T04:00:00Z","v":67610,"vw":23.157276},{"c":23.38,"h":23.43,"l":23.24,"n":326,"o":23.32,"t":"2025-05-29T04:00:00Z","v":116600,"vw":23.332827},{"c":23.51,"h":23.52,"l":23.33,"n":198,"o":23.48,"t":"2025-05-30T04:00:00Z","v":60682,"vw":23.425705},{"c":23.86,"h":23.9321,"l":23.76,"n":343,"o":23.76,"t":"2025-06-02T04:00:00Z","v":47233,"vw":23.855738},{"c":23.4699,"h":23.68,"l":23.44,"n":290,"o":23.68,"t":"2025-06-03T04:00:00Z","v":46724,"vw":23.491988},{"c":23.79,"h":23.86,"l":23.51,"n":377,"o":23.58,"t":"2025-06-04T04:00:00Z","v":113723,"vw":23.714085},{"c":23.47,"h":23.7699,"l":23.4054,"n":370,"o":23.72,"t":"2025-06-05T04:00:00Z","v":57250,"vw":23.519388},{"c":23.17,"h":23.18,"l":23.03,"n":451,"o":23.09,"t":"2025-06-06T04:00:00Z","v":82610,"vw":23.111073},{"c":23.24,"h":23.29,"l":23.17,"n":215,"o":23.2,"t":"2025-06-09T04:00:00Z","v":23992,"vw":23.230887},{"c":23.084,"h":23.25,"l":23.07,"n":221,"o":23.22,"t":"2025-06-10T04:00:00Z","v":28097,"vw":23.160889},{"c":23.2,"h":23.31,"l":23.1,"n":205,"o":23.125,"t":"2025-06-11T04:00:00Z","v":45893,"vw":23.228256},{"c":23.51,"h":23.59,"l":23.3,"n":318,"o":23.3,"t":"2025-06-12T04:00:00Z","v":61409,"vw":23.446499},{"c":23.39,"h":23.42,"l":23.21,"n":233,"o":23.21,"t":"2025-06-13T04:00:00Z","v":45139,"vw":23.355187},{"c":23.1,"h":23.47,"l":23.07,"n":285,"o":23.4203,"t":"2025-06-16T04:00:00Z","v":80118,"vw":23.257743},{"c":22.94,"h":23.12,"l":22.93,"n":408,"o":23.11,"t":"2025-06-17T04:00:00Z","v":91088,"vw":23.001003},{"c":22.97,"h":23.21,"l":22.97,"n":277,"o":23.1032,"t":"2025-06-18T04:00:00Z","v":45823,"vw":23.077082},{"c":22.64,"h":22.8,"l":22.64,"n":590,"o":22.8,"t":"2025-06-20T04:00:00Z","v":98452,"vw":22.73405},{"c":22.63,"h":22.7274,"l":22.2627,"n":399,"o":22.3,"t":"2025-06-23T04:00:00Z","v":89300,"vw":22.564238},{"c":23.03,"h":23.15,"l":22.95,"n":287,"o":22.96,"t":"2025-06-24T04:00:00Z","v":68439,"vw":23.036406},{"c":22.89,"h":22.96,"l":22.67,"n":199,"o":22.71,"t":"2025-06-25T04:00:00Z","v":22694,"vw":22.823087},{"c":23.15,"h":23.26,"l":23.12,"n":203,"o":23.24,"t":"2025-06-26T04:00:00Z","v":33565,"vw":23.207329},{"c":23.08,"h":23.12,"l":23,"n":188,"o":23.09,"t":"2025-06-27T04:00:00Z","v":34337,"vw":23.063724},{"c":23.23,"h":23.26,"l":23.1,"n":182,"o":23.13,"t":"2025-06-30T04:00:00Z","v":20041,"vw":23.192574},{"c":23.33,"h":23.6,"l":23.31,"n":227,"o":23.51,"t":"2025-07-01T04:00:00Z","v":30759,"vw":23.446684},{"c":23.36,"h":23.398,"l":23.2,"n":151,"o":23.21,"t":"2025-07-02T04:00:00Z","v":14430,"vw":23.317359},{"c":22.9,"h":23.0773,"l":22.887,"n":219,"o":23.05,"t":"2025-07-03T04:00:00Z","v":21706,"vw":22.945347},{"c":22.59,"h":22.7628,"l":22.55,"n":313,"o":22.71,"t":"2025-07-07T04:00:00Z","v":46954,"vw":22.634943},{"c":22.47,"h":22.47,"l":22.33,"n":311,"o":22.4,"t":"2025-07-08T04:00:00Z","v":58008,"vw":22.385528},{"c":22.5,"h":22.56,"l":22.44,"n":195,"o":22.44,"t":"2025-07-09T04:00:00Z","v":26661,"vw":22.490864},{"c":22.5,"h":22.545,"l":22.375,"n":206,"o":22.45,"t":"2025-07-10T04:00:00Z","v":26411,"vw":22.471811},{"c":22.18,"h":22.3153,"l":22.15,"n":357,"o":22.3,"t":"2025-07-11T04:00:00Z","v":65612,"vw":22.230171},{"c":22.1,"h":22.243,"l":22.07,"n":305,"o":22.2,"t":"2025-07-14T04:00:00Z","v":52689,"vw":22.155204},{"c":21.77,"h":21.95,"l":21.71,"n":418,"o":21.95,"t":"2025-07-15T04:00:00Z","v":89250,"vw":21.755237},{"c":22.02,"h":22.28,"l":21.7301,"n":295,"o":21.79,"t":"2025-07-16T04:00:00Z","v":49559,"vw":21.95862},{"c":21.8,"h":21.8592,"l":21.7616,"n":217,"o":21.84,"t":"2025-07-17T04:00:00Z","v":43070,"vw":21.808731},{"c":21.78,"h":21.8917,"l":21.716,"n":198,"o":21.86,"t":"2025-07-18T04:00:00Z","v":33400,"vw":21.790794},{"c":22.13,"h":22.2359,"l":22.0175,"n":344,"o":22.09,"t":"2025-07-21T04:00:00Z","v":80460,"vw":22.145443},{"c":22.4151,"h":22.48,"l":22.3002,"n":258,"o":22.31,"t":"2025-07-22T04:00:00Z","v":41364,"vw":22.406019},{"c":22.38,"h":22.5,"l":22.34,"n":193,"o":22.41,"t":"2025-07-23T04:00:00Z","v":39207,"vw":22.420533},{"c":22.25,"h":22.42,"l":22.25,"n":179,"o":22.3,"t":"2025-07-24T04:00:00Z","v":29139,"vw":22.306791},{"c":22.03,"h":22.07,"l":22,"n":148,"o":22,"t":"2025-07-25T04:00:00Z","v":8076,"vw":22.030503},{"c":21.808,"h":21.9299,"l":21.78,"n":184,"o":21.9299,"t":"2025-07-28T04:00:00Z","v":19211,"vw":21.868963},{"c":21.76,"h":21.82,"l":21.71,"n":180,"o":21.71,"t":"2025-07-29T04:00:00Z","v":18217,"vw":21.77577},{"c":21.56,"h":21.77,"l":21.5,"n":317,"o":21.68,"t":"2025-07-30T04:00:00Z","v":53332,"vw":21.57999},{"c":21.13,"h":21.29,"l":21.13,"n":406,"o":21.29,"t":"2025-07-31T04:00:00Z","v":48557,"vw":21.200229},{"c":22.097,"h":22.105,"l":21.8101,"n":466,"o":21.85,"t":"2025-08-01T04:00:00Z","v":177197,"vw":21.904544},{"c":22.207,"h":22.235,"l":22.105,"n":186,"o":22.2,"t":"2025-08-04T04:00:00Z","v":84805,"vw":22.192464},{"c":22.02,"h":22.12,"l":21.975,"n":153,"o":22.07,"t":"2025-08-05T04:00:00Z","v":22745,"vw":22.030341},{"c":22.12,"h":22.22,"l":22.01,"n":190,"o":22.06,"t":"2025-08-06T04:00:00Z","v":25531,"vw":22.126132},{"c":22.19,"h":22.19,"l":22.01,"n":196,"o":22.1332,"t":"2025-08-07T04:00:00Z","v":31233,"vw":22.121908},{"c":21.98,"h":21.9979,"l":21.8881,"n":170,"o":21.99,"t":"2025-08-08T04:00:00Z","v":36804,"vw":21.953526},{"c":21.849,"h":21.9265,"l":21.83,"n":251,"o":21.925,"t":"2025-08-11T04:00:00Z","v":36253,"vw":21.878657},{"c":21.98,"h":22.0096,"l":21.75,"n":141,"o":21.81,"t":"2025-08-12T04:00:00Z","v":39825,"vw":21.916564},{"c":22.08,"h":22.15,"l":22,"n":136,"o":22.09,"t":"2025-08-13T04:00:00Z","v":34070,"vw":22.082201},{"c":21.9471,"h":22.13,"l":21.9041,"n":162,"o":22.06,"t":"2025-08-14T04:00:00Z","v":29403,"vw":22.002994},{"c":22.14,"h":22.2412,"l":22.1045,"n":247,"o":22.12,"t":"2025-08-15T04:00:00Z","v":48283,"vw":22.149715},{"c":21.91,"h":21.9797,"l":21.85,"n":249,"o":21.94,"t":"2025-08-18T04:00:00Z","v":25755,"vw":21.919866},{"c":22.02,"h":22.05,"l":21.94,"n":170,"o":21.9454,"t":"2025-08-19T04:00:00Z","v":34432,"vw":22.014059},{"c":22.06,"h":22.2,"l":22.03,"n":167,"o":22.03,"t":"2025-08-20T04:00:00Z","v":12909,"vw":22.138498},{"c":21.73,"h":22,"l":21.7291,"n":272,"o":21.9429,"t":"2025-08-21T04:00:00Z","v":61188,"vw":21.784029},{"c":22.19,"h":22.2872,"l":21.65,"n":329,"o":21.72,"t":"2025-08-22T04:00:00Z","v":71648,"vw":22.188189},{"c":21.88,"h":22.05,"l":21.87,"n":307,"o":22.03,"t":"2025-08-25T04:00:00Z","v":71998,"vw":21.987588},{"c":21.98,"h":22.1,"l":21.93,"n":183,"o":21.99,"t":"2025-08-26T04:00:00Z","v":46744,"vw":22.009485},{"c":21.96,"h":22.04,"l":21.81,"n":212,"o":21.82,"t":"2025-08-27T04:00:00Z","v":29336,"vw":21.940496},{"c":22.157,"h":22.23,"l":22.06,"n":194,"o":22.06,"t":"2025-08-28T04:00:00Z","v":45434,"vw":22.177109},{"c":22.17,"h":22.19,"l":22.0474,"n":179,"o":22.0641,"t":"2025-08-29T04:00:00Z","v":32888,"vw":22.110097},{"c":21.745,"h":21.8499,"l":21.658,"n":335,"o":21.68,"t":"2025-09-02T04:00:00Z","v":46238,"vw":21.759085},{"c":21.7978,"h":21.8512,"l":21.512,"n":214,"o":21.65,"t":"2025-09-03T04:00:00Z","v":29428,"vw":21.786942},{"c":21.66,"h":21.6999,"l":21.6,"n":197,"o":21.687,"t":"2025-09-04T04:00:00Z","v":38594,"vw":21.635721},{"c":21.9752,"h":22.149,"l":21.96,"n":337,"o":22,"t":"2025-09-05T04:00:00Z","v":42001,"vw":22.057524},{"c":21.933,"h":21.99,"l":21.84,"n":217,"o":21.95,"t":"2025-09-08T04:00:00Z","v":38061,"vw":21.907455},{"c":21.99,"h":22.19,"l":21.91,"n":258,"o":22.19,"t":"2025-09-09T04:00:00Z","v":31091,"vw":21.983017},{"c":21.943,"h":22,"l":21.93,"n":215,"o":21.952,"t":"2025-09-10T04:00:00Z","v":28608,"vw":21.968943},{"c":22.02,"h":22.08,"l":21.9,"n":236,"o":21.92,"t":"2025-09-11T04:00:00Z","v":25897,"vw":21.99378},{"c":21.92,"h":21.92,"l":21.8,"n":187,"o":21.86,"t":"2025-09-12T04:00:00Z","v":21946,"vw":21.852631},{"c":21.9501,"h":22.02,"l":21.9108,"n":233,"o":22.02,"t":"2025-09-15T04:00:00Z","v":28642,"vw":21.964344},{"c":22.23,"h":22.2606,"l":22.07,"n":250,"o":22.07,"t":"2025-09-16T04:00:00Z","v":21936,"vw":22.186484},{"c":22.093,"h":22.49,"l":22.08,"n":518,"o":22.24,"t":"2025-09-17T04:00:00Z","v":55543,"vw":22.253372},{"c":21.74,"h":21.79,"l":21.675,"n":358,"o":21.75,"t":"2025-09-18T04:00:00Z","v":57845,"vw":21.739088},{"c":21.79,"h":21.795,"l":21.7474,"n":153,"o":21.7474,"t":"2025-09-19T04:00:00Z","v":14234,"vw":21.772192},{"c":21.87,"h":21.87,"l":21.742,"n":255,"o":21.81,"t":"2025-09-22T04:00:00Z","v":47976,"vw":21.808441},{"c":21.83,"h":21.8897,"l":21.75,"n":187,"o":21.85,"t":"2025-09-23T04:00:00Z","v":23249,"vw":21.820946},{"c":21.47,"h":21.563,"l":21.45,"n":306,"o":21.5349,"t":"2025-09-24T04:00:00Z","v":39649,"vw":21.52088},{"c":21.267,"h":21.375,"l":21.19,"n":381,"o":21.37,"t":"2025-09-25T04:00:00Z","v":78181,"vw":21.254025},{"c":21.29,"h":21.31,"l":21.22,"n":183,"o":21.26,"t":"2025-09-26T04:00:00Z","v":46243,"vw":21.258244},{"c":21.533,"h":21.575,"l":21.5201,"n":177,"o":21.53,"t":"2025-09-29T04:00:00Z","v":17001,"vw":21.544381},{"c":21.755,"h":21.8,"l":21.69,"n":167,"o":21.7,"t":"2025-09-30T04:00:00Z","v":25275,"vw":21.748591},{"c":21.96,"h":22.09,"l":21.9,"n":224,"o":22.07,"t":"2025-10-01T04:00:00Z","v":31000,"vw":21.968257},{"c":21.93,"h":21.94,"l":21.845,"n":219,"o":21.92,"t":"2025-10-02T04:00:00Z","v":28853,"vw":21.910622},{"c":21.823,"h":21.93,"l":21.82,"n":229,"o":21.91,"t":"2025-10-03T04:00:00Z","v":24182,"vw":21.834085},{"c":21.01,"h":21.15,"l":21.01,"n":871,"o":21.11,"t":"2025-10-06T04:00:00Z","v":89459,"vw":21.060689},{"c":20.56,"h":20.866,"l":20.56,"n":631,"o":20.84,"t":"2025-10-07T04:00:00Z","v":91554,"vw":20.734654},{"c":20.31,"h":20.45,"l":20.26,"n":597,"o":20.38,"t":"2025-10-08T04:00:00Z","v":133980,"vw":20.339658},{"c":20.26,"h":20.3597,"l":20.2,"n":370,"o":20.358,"t":"2025-10-09T04:00:00Z","v":36300,"vw":20.253199},{"c":20.65,"h":20.669,"l":20.35,"n":439,"o":20.37,"t":"2025-10-10T04:00:00Z","v":82781,"vw":20.538912},{"c":20.44,"h":20.4924,"l":20.37,"n":293,"o":20.47,"t":"2025-10-13T04:00:00Z","v":44821,"vw":20.442138},{"c":20.5664,"h":20.6475,"l":20.47,"n":184,"o":20.55,"t":"2025-10-14T04:00:00Z","v":24799,"vw":20.57181},{"c":20.7103,"h":20.78,"l":20.59,"n":198,"o":20.59,"t":"2025-10-15T04:00:00Z","v":21726,"vw":20.696794},{"c":20.97,"h":20.98,"l":20.735,"n":232,"o":20.75,"t":"2025-10-16T04:00:00Z","v":32584,"vw":20.913172},{"c":20.89,"h":20.99,"l":20.89,"n":206,"o":20.95,"t":"2025-10-17T04:00:00Z","v":50232,"vw":20.949284},{"c":20.87,"h":20.95,"l":20.82,"n":181,"o":20.84,"t":"2025-10-20T04:00:00Z","v":23324,"vw":20.870395},{"c":20.5,"h":20.6391,"l":20.5,"n":205,"o":20.52,"t":"2025-10-21T04:00:00Z","v":29921,"vw":20.546329},{"c":20.5,"h":20.58,"l":20.5,"n":200,"o":20.522,"t":"2025-10-22T04:00:00Z","v":27289,"vw":20.542812},{"c":20.39,"h":20.39,"l":20.28,"n":287,"o":20.37,"t":"2025-10-23T04:00:00Z","v":47815,"vw":20.318352},{"c":20.25,"h":20.3089,"l":20.25,"n":434,"o":20.27,"t":"2025-10-24T04:00:00Z","v":30625,"vw":20.268759},{"c":20.28,"h":20.28,"l":20.16,"n":278,"o":20.26,"t":"2025-10-27T04:00:00Z","v":39712,"vw":20.194812},{"c":20.4815,"h":20.5,"l":20.38,"n":148,"o":20.38,"t":"2025-10-28T04:00:00Z","v":15218,"vw":20.453647},{"c":20.21,"h":20.49,"l":20.21,"n":231,"o":20.46,"t":"2025-10-29T04:00:00Z","v":43327,"vw":20.390724},{"c":19.94,"h":19.94,"l":19.82,"n":552,"o":19.88,"t":"2025-10-30T04:00:00Z","v":104315,"vw":19.890499},{"c":19.86,"h":19.93,"l":19.86,"n":214,"o":19.93,"t":"2025-10-31T04:00:00Z","v":28937,"vw":19.900472},{"c":19.87,"h":19.93,"l":19.86,"n":196,"o":19.87,"t":"2025-11-03T05:00:00Z","v":33423,"vw":19.894805},{"c":20.04,"h":20.1,"l":20.01,"n":209,"o":20.01,"t":"2025-11-04T05:00:00Z","v":37707,"vw":20.05351},{"c":19.86,"h":19.9358,"l":19.85,"n":159,"o":19.9358,"t":"2025-11-05T05:00:00Z","v":16932,"vw":19.890658},{"c":20.14,"h":20.18,"l":19.99,"n":168,"o":19.99,"t":"2025-11-06T05:00:00Z","v":18367,"vw":20.121911},{"c":20.07,"h":20.18,"l":20.04,"n":151,"o":20.12,"t":"2025-11-07T05:00:00Z","v":16478,"vw":20.126753},{"c":19.9032,"h":19.94,"l":19.86,"n":207,"o":19.86,"t":"2025-11-10T05:00:00Z","v":24334,"vw":19.899368},{"c":19.89,"h":19.98,"l":19.86,"n":181,"o":19.9,"t":"2025-11-11T05:00:00Z","v":12169,"vw":19.909408},{"c":19.77,"h":19.77,"l":19.61,"n":333,"o":19.68,"t":"2025-11-12T05:00:00Z","v":45839,"vw":19.696275},{"c":19.75,"h":19.86,"l":19.7315,"n":184,"o":19.76,"t":"2025-11-13T05:00:00Z","v":27611,"vw":19.796042},{"c":19.72,"h":19.8721,"l":19.705,"n":184,"o":19.83,"t":"2025-11-14T05:00:00Z","v":21471,"vw":19.770664},{"c":19.562,"h":19.68,"l":19.56,"n":366,"o":19.68,"t":"2025-11-17T05:00:00Z","v":47207,"vw":19.596107},{"c":19.5,"h":19.6,"l":19.44,"n":261,"o":19.54,"t":"2025-11-18T05:00:00Z","v":26654,"vw":19.526111},{"c":19.11,"h":19.32,"l":19.11,"n":659,"o":19.32,"t":"2025-11-19T05:00:00Z","v":100921,"vw":19.193183},{"c":18.96,"h":19.1,"l":18.95,"n":534,"o":19,"t":"2025-11-20T05:00:00Z","v":74768,"vw":19.008508},{"c":19.24,"h":19.319,"l":19.14,"n":273,"o":19.14,"t":"2025-11-21T05:00:00Z","v":34535,"vw":19.257121},{"c":19.2203,"h":19.2203,"l":19.092,"n":173,"o":19.12,"t":"2025-11-24T05:00:00Z","v":15995,"vw":19.14435},{"c":19.32,"h":19.42,"l":19.29,"n":189,"o":19.3,"t":"2025-11-25T05:00:00Z","v":34633,"vw":19.357606},{"c":19.2461,"h":19.26,"l":19.17,"n":161,"o":19.17,"t":"2025-11-26T05:00:00Z","v":23992,"vw":19.238287},{"c":19.27,"h":19.33,"l":19.25,"n":113,"o":19.25,"t":"2025-11-28T05:00:00Z","v":19962,"vw":19.299814},{"c":19.54,"h":19.638,"l":19.49,"n":592,"o":19.63,"t":"2025-12-01T05:00:00Z","v":89842,"vw":19.555056},{"c":19.45,"h":19.45,"l":19.35,"n":355,"o":19.38,"t":"2025-12-02T05:00:00Z","v":47751,"vw":19.388129},{"c":19.55,"h":19.604,"l":19.47,"n":324,"o":19.52,"t":"2025-12-03T05:00:00Z","v":50957,"vw":19.56109},{"c":19.5897,"h":19.71,"l":19.58,"n":285,"o":19.67,"t":"2025-12-04T05:00:00Z","v":37690,"vw":19.657112},{"c":19.5347,"h":19.59,"l":19.49,"n":372,"o":19.55,"t":"2025-12-05T05:00:00Z","v":43458,"vw":19.537864},{"c":19.363,"h":19.52,"l":19.36,"n":292,"o":19.52,"t":"2025-12-08T05:00:00Z","v":30065,"vw":19.413862},{"c":19.15,"h":19.28,"l":19.11,"n":416,"o":19.26,"t":"2025-12-09T05:00:00Z","v":49536,"vw":19.146711},{"c":19.4,"h":19.4,"l":19.2,"n":362,"o":19.23,"t":"2025-12-10T05:00:00Z","v":38986,"vw":19.265151},{"c":19.44,"h":19.6,"l":19.425,"n":334,"o":19.578,"t":"2025-12-11T05:00:00Z","v":38449,"vw":19.541522},{"c":19.34,"h":19.43,"l":19.33,"n":304,"o":19.33,"t":"2025-12-12T05:00:00Z","v":26701,"vw":19.365932},{"c":19.56,"h":19.63,"l":19.49,"n":624,"o":19.55,"t":"2025-12-15T05:00:00Z","v":71677,"vw":19.566084},{"c":19.67,"h":19.72,"l":19.62,"n":575,"o":19.67,"t":"2025-12-16T05:00:00Z","v":118892,"vw":19.684933},{"c":19.37,"h":19.5,"l":19.36,"n":616,"o":19.47,"t":"2025-12-17T05:00:00Z","v":95089,"vw":19.433917},{"c":19.4,"h":19.5,"l":19.3814,"n":405,"o":19.44,"t":"2025-12-18T05:00:00Z","v":46354,"vw":19.42171},{"c":18.92,"h":19.05,"l":18.9,"n":921,"o":19.05,"t":"2025-12-19T05:00:00Z","v":136751,"vw":18.936632},{"c":19.09,"h":19.11,"l":19.0101,"n":354,"o":19.03,"t":"2025-12-22T05:00:00Z","v":42789,"vw":19.066381},{"c":19.23,"h":19.25,"l":19.121,"n":355,"o":19.2,"t":"2025-12-23T05:00:00Z","v":57768,"vw":19.203306},{"c":19.34,"h":19.38,"l":19.27,"n":211,"o":19.27,"t":"2025-12-24T05:00:00Z","v":40338,"vw":19.350917},{"c":19.25,"h":19.4,"l":19.09,"n":272,"o":19.28,"t":"2025-12-26T05:00:00Z","v":43587,"vw":19.225703},{"c":19.2,"h":19.26,"l":19.18,"n":336,"o":19.18,"t":"2025-12-29T05:00:00Z","v":45724,"vw":19.208098},{"c":19.1,"h":19.19,"l":19.1,"n":240,"o":19.17,"t":"2025-12-30T05:00:00Z","v":24088,"vw":19.158655},{"c":19.06,"h":19.13,"l":19.01,"n":397,"o":19.01,"t":"2025-12-31T05:00:00Z","v":97101,"vw":19.047873},{"c":19.03,"h":19.13,"l":19.03,"n":188,"o":19.03,"t":"2026-01-02T05:00:00Z","v":16284,"vw":19.081929},{"c":19.15,"h":19.2248,"l":19.05,"n":373,"o":19.05,"t":"2026-01-05T05:00:00Z","v":67361,"vw":19.146124},{"c":19.06,"h":19.18,"l":19.04,"n":264,"o":19.18,"t":"2026-01-06T05:00:00Z","v":36809,"vw":19.073783},{"c":19.06,"h":19.11,"l":19.06,"n":140,"o":19.1002,"t":"2026-01-07T05:00:00Z","v":9622,"vw":19.078522},{"c":18.98,"h":19.03,"l":18.95,"n":277,"o":19.02,"t":"2026-01-08T05:00:00Z","v":27233,"vw":18.998881},{"c":18.76,"h":18.8099,"l":18.69,"n":617,"o":18.79,"t":"2026-01-09T05:00:00Z","v":93606,"vw":18.73595},{"c":18.7026,"h":18.78,"l":18.7,"n":351,"o":18.78,"t":"2026-01-12T05:00:00Z","v":24112,"vw":18.73171},{"c":18.495,"h":18.5599,"l":18.47,"n":739,"o":18.55,"t":"2026-01-13T05:00:00Z","v":115459,"vw":18.511369},{"c":18.5792,"h":18.72,"l":18.5792,"n":299,"o":18.685,"t":"2026-01-14T05:00:00Z","v":49380,"vw":18.663511},{"c":18.57,"h":18.63,"l":18.52,"n":239,"o":18.52,"t":"2026-01-15T05:00:00Z","v":72192,"vw":18.575576},{"c":18.7045,"h":18.75,"l":18.66,"n":243,"o":18.68,"t":"2026-01-16T05:00:00Z","v":35499,"vw":18.701153},{"c":18.66,"h":18.76,"l":18.63,"n":390,"o":18.76,"t":"2026-01-20T05:00:00Z","v":41869,"vw":18.707097},{"c":18.6,"h":18.74,"l":18.56,"n":276,"o":18.68,"t":"2026-01-21T05:00:00Z","v":54012,"vw":18.664657},{"c":18.6094,"h":18.6355,"l":18.55,"n":301,"o":18.555,"t":"2026-01-22T05:00:00Z","v":23010,"vw":18.612468},{"c":19.2302,"h":19.2699,"l":18.63,"n":942,"o":18.63,"t":"2026-01-23T05:00:00Z","v":155448,"vw":19.058795},{"c":19.69,"h":19.79,"l":19.62,"n":1184,"o":19.67,"t":"2026-01-26T05:00:00Z","v":306461,"vw":19.714837},{"c":20.13,"h":20.18,"l":19.8653,"n":1045,"o":19.88,"t":"2026-01-27T05:00:00Z","v":179640,"vw":19.980783},{"c":19.8545,"h":20.0408,"l":19.67,"n":685,"o":20,"t":"2026-01-28T05:00:00Z","v":174503,"vw":19.810342},{"c":19.9178,"h":19.991,"l":19.7825,"n":364,"o":19.88,"t":"2026-01-29T05:00:00Z","v":77441,"vw":19.884515},{"c":19.48,"h":19.61,"l":19.47,"n":563,"o":19.53,"t":"2026-01-30T05:00:00Z","v":154696,"vw":19.536578},{"c":19.24,"h":19.3499,"l":19.19,"n":419,"o":19.3,"t":"2026-02-02T05:00:00Z","v":67786,"vw":19.254979},{"c":19.2,"h":19.25,"l":19.14,"n":280,"o":19.18,"t":"2026-02-03T05:00:00Z","v":53777,"vw":19.219996},{"c":18.9,"h":19.05,"l":18.88,"n":472,"o":19,"t":"2026-02-04T05:00:00Z","v":70847,"vw":18.971749},{"c":18.87,"h":18.9761,"l":18.87,"n":404,"o":18.92,"t":"2026-02-05T05:00:00Z","v":59088,"vw":18.928346},{"c":18.84,"h":18.9309,"l":18.84,"n":273,"o":18.9309,"t":"2026-02-06T05:00:00Z","v":33861,"vw":18.882996},{"c":19.18,"h":19.26,"l":19.1,"n":450,"o":19.25,"t":"2026-02-09T05:00:00Z","v":69105,"vw":19.174207},{"c":19.57,"h":19.6,"l":19.48,"n":531,"o":19.5,"t":"2026-02-10T05:00:00Z","v":125579,"vw":19.537272},{"c":19.86,"h":19.9799,"l":19.69,"n":379,"o":19.7,"t":"2026-02-11T05:00:00Z","v":82077,"vw":19.84052},{"c":19.93,"h":20.03,"l":19.85,"n":349,"o":19.88,"t":"2026-02-12T05:00:00Z","v":62371,"vw":19.937666},{"c":19.91,"h":19.951,"l":19.8179,"n":305,"o":19.93,"t":"2026-02-13T05:00:00Z","v":50243,"vw":19.902938},{"c":19.7996,"h":19.8,"l":19.6406,"n":280,"o":19.74,"t":"2026-02-17T05:00:00Z","v":42016,"vw":19.72286},{"c":19.37,"h":19.52,"l":19.37,"n":336,"o":19.51,"t":"2026-02-18T05:00:00Z","v":47535,"vw":19.428639},{"c":19.33,"h":19.39,"l":19.26,"n":248,"o":19.26,"t":"2026-02-19T05:00:00Z","v":41620,"vw":19.336599},{"c":19.3438,"h":19.41,"l":19.25,"n":229,"o":19.25,"t":"2026-02-20T05:00:00Z","v":23185,"vw":19.358905},{"c":19.4451,"h":19.5251,"l":19.41,"n":378,"o":19.44,"t":"2026-02-23T05:00:00Z","v":42041,"vw":19.462839},{"c":19.1,"h":19.18,"l":18.98,"n":383,"o":19.11,"t":"2026-02-24T05:00:00Z","v":60995,"vw":19.102622},{"c":18.9987,"h":19.031,"l":18.93,"n":359,"o":18.95,"t":"2026-02-25T05:00:00Z","v":32740,"vw":18.983324},{"c":19.0561,"h":19.12,"l":18.98,"n":218,"o":19.0799,"t":"2026-02-26T05:00:00Z","v":24617,"vw":19.045879},{"c":19.01,"h":19.1,"l":19.01,"n":155,"o":19.09,"t":"2026-02-27T05:00:00Z","v":28709,"vw":19.051969},{"c":18.78,"h":18.804,"l":18.64,"n":532,"o":18.73,"t":"2026-03-02T05:00:00Z","v":68574,"vw":18.692896},{"c":18.69,"h":18.705,"l":18.625,"n":249,"o":18.64,"t":"2026-03-03T05:00:00Z","v":42414,"vw":18.649615},{"c":18.85,"h":18.87,"l":18.765,"n":296,"o":18.79,"t":"2026-03-04T05:00:00Z","v":85695,"vw":18.829085},{"c":18.71,"h":18.725,"l":18.64,"n":233,"o":18.7,"t":"2026-03-05T05:00:00Z","v":58102,"vw":18.663649},{"c":18.6,"h":18.72,"l":18.6,"n":462,"o":18.6,"t":"2026-03-06T05:00:00Z","v":72807,"vw":18.661961},{"c":18.67,"h":18.7,"l":18.49,"n":327,"o":18.6,"t":"2026-03-09T04:00:00Z","v":37386,"vw":18.555848},{"c":18.573,"h":18.73,"l":18.56,"n":213,"o":18.66,"t":"2026-03-10T04:00:00Z","v":29080,"vw":18.664665},{"c":18.38,"h":18.5,"l":18.36,"n":343,"o":18.5,"t":"2026-03-11T04:00:00Z","v":36019,"vw":18.416673},{"c":18.31,"h":18.38,"l":18.25,"n":517,"o":18.35,"t":"2026-03-12T04:00:00Z","v":52900,"vw":18.31465},{"c":18.2,"h":18.37,"l":18.2,"n":925,"o":18.32,"t":"2026-03-13T04:00:00Z","v":89331,"vw":18.262104},{"c":18.3161,"h":18.38,"l":18.28,"n":315,"o":18.3,"t":"2026-03-16T04:00:00Z","v":30593,"vw":18.334199},{"c":18.32,"h":18.4,"l":18.32,"n":182,"o":18.4,"t":"2026-03-17T04:00:00Z","v":11587,"vw":18.362479},{"c":18.13,"h":18.27,"l":18.13,"n":335,"o":18.2113,"t":"2026-03-18T04:00:00Z","v":34787,"vw":18.227389},{"c":18.64,"h":18.65,"l":18.36,"n":436,"o":18.36,"t":"2026-03-19T04:00:00Z","v":83683,"vw":18.517198},{"c":18.23,"h":18.39,"l":18.21,"n":312,"o":18.39,"t":"2026-03-20T04:00:00Z","v":39062,"vw":18.279221},{"c":18.43,"h":18.52,"l":18.35,"n":351,"o":18.38,"t":"2026-03-23T04:00:00Z","v":53828,"vw":18.433565},{"c":18.3,"h":18.41,"l":18.2661,"n":290,"o":18.36,"t":"2026-03-24T04:00:00Z","v":29729,"vw":18.349309},{"c":18.23,"h":18.315,"l":18.195,"n":204,"o":18.28,"t":"2026-03-25T04:00:00Z","v":22664,"vw":18.270963},{"c":18.1114,"h":18.19,"l":18.11,"n":347,"o":18.15,"t":"2026-03-26T04:00:00Z","v":64514,"vw":18.154038},{"c":18.023,"h":18.11,"l":18,"n":440,"o":18.1099,"t":"2026-03-27T04:00:00Z","v":54797,"vw":18.054999},{"c":18.18,"h":18.235,"l":18.16,"n":309,"o":18.235,"t":"2026-03-30T04:00:00Z","v":136680,"vw":18.177329},{"c":18.3766,"h":18.38,"l":18.21,"n":310,"o":18.21,"t":"2026-03-31T04:00:00Z","v":51597,"vw":18.290141},{"c":18.31,"h":18.4154,"l":18.31,"n":207,"o":18.4,"t":"2026-04-01T04:00:00Z","v":28688,"vw":18.3747},{"c":18.158,"h":18.23,"l":18.13,"n":172,"o":18.13,"t":"2026-04-02T04:00:00Z","v":12489,"vw":18.179783},{"c":18.123,"h":18.21,"l":18.11,"n":219,"o":18.21,"t":"2026-04-06T04:00:00Z","v":18674,"vw":18.148047},{"c":18.135,"h":18.14,"l":18.06,"n":196,"o":18.1,"t":"2026-04-07T04:00:00Z","v":18150,"vw":18.101003},{"c":18.36,"h":18.5,"l":18.32,"n":326,"o":18.47,"t":"2026-04-08T04:00:00Z","v":68470,"vw":18.430492},{"c":18.2584,"h":18.5,"l":18.21,"n":147,"o":18.5,"t":"2026-04-09T04:00:00Z","v":10195,"vw":18.26898},{"c":18.16,"h":18.25,"l":18.16,"n":135,"o":18.23,"t":"2026-04-10T04:00:00Z","v":9393,"vw":18.200548},{"c":18.2116,"h":18.2135,"l":18.1101,"n":133,"o":18.12,"t":"2026-04-13T04:00:00Z","v":7618,"vw":18.15024},{"c":18.3,"h":18.35,"l":18.29,"n":148,"o":18.32,"t":"2026-04-14T04:00:00Z","v":19556,"vw":18.326904},{"c":18.2785,"h":18.295,"l":18.23,"n":149,"o":18.23,"t":"2026-04-15T04:00:00Z","v":24203,"vw":18.252857},{"c":18.222,"h":18.25,"l":18.2,"n":120,"o":18.22,"t":"2026-04-16T04:00:00Z","v":28896,"vw":18.205639},{"c":18.395,"h":18.575,"l":18.34,"n":213,"o":18.38,"t":"2026-04-17T04:00:00Z","v":64286,"vw":18.469262},{"c":18.33,"h":18.36,"l":18.2568,"n":172,"o":18.35,"t":"2026-04-20T04:00:00Z","v":37170,"vw":18.339857},{"c":18.1699,"h":18.27,"l":18.13,"n":152,"o":18.255,"t":"2026-04-21T04:00:00Z","v":16807,"vw":18.179641},{"c":18.1679,"h":18.27,"l":18.135,"n":111,"o":18.24,"t":"2026-04-22T04:00:00Z","v":14740,"vw":18.194043},{"c":18.105,"h":18.16,"l":18.1,"n":101,"o":18.135,"t":"2026-04-23T04:00:00Z","v":10884,"vw":18.138705},{"c":18.13,"h":18.161,"l":18.1,"n":89,"o":18.1,"t":"2026-04-24T04:00:00Z","v":8648,"vw":18.138795},{"c":18.13,"h":18.21,"l":18.13,"n":113,"o":18.18,"t":"2026-04-27T04:00:00Z","v":11385,"vw":18.165572},{"c":18.0979,"h":18.13,"l":18.09,"n":186,"o":18.11,"t":"2026-04-28T04:00:00Z","v":16639,"vw":18.107769},{"c":17.9516,"h":18.04,"l":17.94,"n":299,"o":18.04,"t":"2026-04-29T04:00:00Z","v":30263,"vw":17.974074},{"c":18.81,"h":18.84,"l":18.69,"n":543,"o":18.72,"t":"2026-04-30T04:00:00Z","v":103512,"vw":18.755188},{"c":18.6617,"h":18.82,"l":18.65,"n":191,"o":18.72,"t":"2026-05-01T04:00:00Z","v":27159,"vw":18.724617},{"c":18.68,"h":18.71,"l":18.6201,"n":136,"o":18.69,"t":"2026-05-04T04:00:00Z","v":13263,"vw":18.660829},{"c":18.46,"h":18.57,"l":18.45,"n":246,"o":18.535,"t":"2026-05-05T04:00:00Z","v":28939,"vw":18.480787},{"c":18.82,"h":18.89,"l":18.7901,"n":203,"o":18.85,"t":"2026-05-06T04:00:00Z","v":23126,"vw":18.842963},{"c":18.725,"h":18.87,"l":18.706,"n":108,"o":18.87,"t":"2026-05-07T04:00:00Z","v":7227,"vw":18.769608},{"c":18.77,"h":18.83,"l":18.73,"n":101,"o":18.83,"t":"2026-05-08T04:00:00Z","v":34206,"vw":18.745186},{"c":18.65,"h":18.69,"l":18.63,"n":162,"o":18.69,"t":"2026-05-11T04:00:00Z","v":27899,"vw":18.662594},{"c":18.57,"h":18.58,"l":18.494,"n":138,"o":18.58,"t":"2026-05-12T04:00:00Z","v":10617,"vw":18.54629},{"c":18.4736,"h":18.52,"l":18.46,"n":153,"o":18.52,"t":"2026-05-13T04:00:00Z","v":13685,"vw":18.47979},{"c":18.36,"h":18.5,"l":18.33,"n":124,"o":18.48,"t":"2026-05-14T04:00:00Z","v":15975,"vw":18.416685},{"c":18.265,"h":18.32,"l":18.24,"n":190,"o":18.32,"t":"2026-05-15T04:00:00Z","v":17445,"vw":18.26244},{"c":18.24,"h":18.3,"l":18.2,"n":185,"o":18.25,"t":"2026-05-18T04:00:00Z","v":44190,"vw":18.236318},{"c":18.18,"h":18.2296,"l":18.125,"n":211,"o":18.18,"t":"2026-05-19T04:00:00Z","v":508521,"vw":18.142538},{"c":18.25,"h":18.25,"l":18.15,"n":162,"o":18.1798,"t":"2026-05-20T04:00:00Z","v":9449,"vw":18.207908},{"c":18.2089,"h":18.2089,"l":18.11,"n":202,"o":18.13,"t":"2026-05-21T04:00:00Z","v":21600,"vw":18.141274},{"c":18.16,"h":18.16,"l":18.12,"n":162,"o":18.12,"t":"2026-05-22T04:00:00Z","v":9439,"vw":18.138718},{"c":18.13,"h":18.15,"l":18.07,"n":248,"o":18.1,"t":"2026-05-26T04:00:00Z","v":30406,"vw":18.093247},{"c":18.0805,"h":18.11,"l":18.05,"n":142,"o":18.062,"t":"2026-05-27T04:00:00Z","v":8624,"vw":18.074825},{"c":18.11,"h":18.15,"l":18.1,"n":141,"o":18.1,"t":"2026-05-28T04:00:00Z","v":6240,"vw":18.114904},{"c":18.0721,"h":18.15,"l":18.057,"n":183,"o":18.11,"t":"2026-05-29T04:00:00Z","v":33932,"vw":18.088534},{"c":18.01,"h":18.05,"l":18,"n":239,"o":18.01,"t":"2026-06-01T04:00:00Z","v":13795,"vw":18.012449},{"c":17.9492,"h":18.0009,"l":17.92,"n":286,"o":18.0009,"t":"2026-06-02T04:00:00Z","v":45730,"vw":17.952092},{"c":17.93,"h":17.9799,"l":17.9,"n":172,"o":17.9,"t":"2026-06-03T04:00:00Z","v":29043,"vw":17.934253},{"c":17.95,"h":17.98,"l":17.94,"n":153,"o":17.9512,"t":"2026-06-04T04:00:00Z","v":16693,"vw":17.958132},{"c":17.895,"h":17.95,"l":17.84,"n":423,"o":17.925,"t":"2026-06-05T04:00:00Z","v":32488,"vw":17.881907},{"c":17.8809,"h":17.9699,"l":17.8809,"n":173,"o":17.925,"t":"2026-06-08T04:00:00Z","v":9572,"vw":17.917021},{"c":17.835,"h":17.9299,"l":17.83,"n":184,"o":17.9299,"t":"2026-06-09T04:00:00Z","v":15806,"vw":17.875076},{"c":17.7827,"h":17.85,"l":17.78,"n":212,"o":17.8,"t":"2026-06-10T04:00:00Z","v":31252,"vw":17.81311},{"c":17.93,"h":18.06,"l":17.7705,"n":207,"o":17.7712,"t":"2026-06-11T04:00:00Z","v":23184,"vw":17.901422},{"c":17.8499,"h":17.87,"l":17.772,"n":126,"o":17.8022,"t":"2026-06-12T04:00:00Z","v":6468,"vw":17.838099},{"c":17.83,"h":17.905,"l":17.83,"n":164,"o":17.9,"t":"2026-06-15T04:00:00Z","v":15103,"vw":17.884197},{"c":17.797,"h":17.87,"l":17.79,"n":175,"o":17.87,"t":"2026-06-16T04:00:00Z","v":19338,"vw":17.809354},{"c":17.7394,"h":17.8599,"l":17.73,"n":239,"o":17.82,"t":"2026-06-17T04:00:00Z","v":19559,"vw":17.797954},{"c":17.6669,"h":17.74,"l":17.55,"n":355,"o":17.7,"t":"2026-06-18T04:00:00Z","v":55643,"vw":17.623256},{"c":17.5808,"h":17.739,"l":17.5,"n":313,"o":17.5,"t":"2026-06-22T04:00:00Z","v":92418,"vw":17.582617},{"c":17.62,"h":17.64,"l":17.56,"n":191,"o":17.57,"t":"2026-06-23T04:00:00Z","v":27180,"vw":17.607921},{"c":17.56,"h":17.6099,"l":17.5201,"n":235,"o":17.5659,"t":"2026-06-24T04:00:00Z","v":15882,"vw":17.560829},{"c":17.53,"h":17.57,"l":17.5,"n":289,"o":17.5,"t":"2026-06-25T04:00:00Z","v":32577,"vw":17.529973},{"c":17.54,"h":17.56,"l":17.51,"n":138,"o":17.56,"t":"2026-06-26T04:00:00Z","v":8838,"vw":17.542195},{"c":17.5199,"h":17.53,"l":17.47,"n":255,"o":17.47,"t":"2026-06-29T04:00:00Z","v":33143,"vw":17.512471},{"c":17.376,"h":17.4297,"l":17.3486,"n":404,"o":17.4,"t":"2026-06-30T04:00:00Z","v":28825,"vw":17.379261},{"c":17.4072,"h":17.4499,"l":17.3367,"n":217,"o":17.4,"t":"2026-07-01T04:00:00Z","v":19432,"vw":17.411059},{"c":17.73,"h":17.75,"l":17.63,"n":613,"o":17.63,"t":"2026-07-02T04:00:00Z","v":103159,"vw":17.712114},{"c":17.4727,"h":17.49,"l":17.37,"n":414,"o":17.37,"t":"2026-07-06T04:00:00Z","v":73952,"vw":17.428766},{"c":17.425,"h":17.5,"l":17.4211,"n":342,"o":17.5,"t":"2026-07-07T04:00:00Z","v":64544,"vw":17.464429},{"c":17.33,"h":17.36,"l":17.3,"n":243,"o":17.34,"t":"2026-07-08T04:00:00Z","v":14680,"vw":17.328802},{"c":17.36,"h":17.3799,"l":17.35,"n":162,"o":17.35,"t":"2026-07-09T04:00:00Z","v":17448,"vw":17.363599},{"c":17.505,"h":17.6,"l":17.47,"n":234,"o":17.5,"t":"2026-07-10T04:00:00Z","v":41198,"vw":17.532312},{"c":17.3505,"h":17.4312,"l":17.34,"n":217,"o":17.4,"t":"2026-07-13T04:00:00Z","v":29188,"vw":17.383908},{"c":17.41,"h":17.47,"l":17.4004,"n":114,"o":17.47,"t":"2026-07-14T04:00:00Z","v":8200,"vw":17.429461},{"c":17.3892,"h":17.49,"l":17.3401,"n":213,"o":17.3401,"t":"2026-07-15T04:00:00Z","v":31452,"vw":17.414581},{"c":17.335,"h":17.37,"l":17.31,"n":246,"o":17.36,"t":"2026-07-16T04:00:00Z","v":42220,"vw":17.341463},{"c":17.3,"h":17.3399,"l":17.26,"n":264,"o":17.335,"t":"2026-07-17T04:00:00Z","v":52989,"vw":17.301254},{"c":17.2879,"h":17.3483,"l":17.26,"n":129,"o":17.315,"t":"2026-07-20T04:00:00Z","v":10755,"vw":17.302373},{"c":17.1664,"h":17.27,"l":17.15,"n":313,"o":17.27,"t":"2026-07-21T04:00:00Z","v":37986,"vw":17.204501},{"c":17.2203,"h":17.2203,"l":17.16,"n":220,"o":17.22,"t":"2026-07-22T04:00:00Z","v":53387,"vw":17.190578},{"c":17.07,"h":17.09,"l":17.03,"n":412,"o":17.09,"t":"2026-07-23T04:00:00Z","v":53177,"vw":17.052185},{"c":17.07,"h":17.08,"l":17.02,"n":221,"o":17.08,"t":"2026-07-24T04:00:00Z","v":18219,"vw":17.049517},{"c":17.125,"h":17.125,"l":17.0601,"n":164,"o":17.11,"t":"2026-07-27T04:00:00Z","v":20169,"vw":17.087718},{"c":17.055,"h":17.11,"l":17.02,"n":234,"o":17.08,"t":"2026-07-28T04:00:00Z","v":46419,"vw":17.084441},{"c":17.11,"h":17.1472,"l":16.99,"n":427,"o":17.1,"t":"2026-07-29T04:00:00Z","v":63326,"vw":17.075381},{"c":17.91,"h":18.22,"l":17.225,"n":763,"o":17.25,"t":"2026-07-30T04:00:00Z","v":167438,"vw":17.855622},{"c":17.95,"h":18.18,"l":17.875,"n":470,"o":17.9,"t":"2026-07-31T04:00:00Z","v":81373,"vw":17.985109},{"c":18.45,"h":18.6499,"l":18.43,"n":736,"o":18.63,"t":"2026-08-03T04:00:00Z","v":122658,"vw":18.535403},{"c":18.27,"h":18.42,"l":18.25,"n":371,"o":18.42,"t":"2026-08-04T04:00:00Z","v":50137,"vw":18.306049},{"c":18.27,"h":18.388,"l":18.25,"n":224,"o":18.32,"t":"2026-08-05T04:00:00Z","v":25272,"vw":18.294022},{"c":18.11,"h":18.29,"l":18.0863,"n":275,"o":18.29,"t":"2026-08-06T04:00:00Z","v":25014,"vw":18.147},{"c":18.3618,"h":18.39,"l":18.26,"n":252,"o":18.2816,"t":"2026-08-07T04:00:00Z","v":33225,"vw":18.336195},{"c":17.96,"h":18.08,"l":17.94,"n":259,"o":18.07,"t":"2026-08-10T04:00:00Z","v":24097,"vw":18.018719},{"c":17.97,"h":18.1105,"l":17.9301,"n":202,"o":17.985,"t":"2026-08-11T04:00:00Z","v":38459,"vw":17.965654},{"c":17.8947,"h":18.04,"l":17.89,"n":199,"o":18.01,"t":"2026-08-12T04:00:00Z","v":38775,"vw":17.944507},{"c":17.9129,"h":18.02,"l":17.9,"n":171,"o":17.91,"t":"2026-08-13T04:00:00Z","v":16970,"vw":17.935828},{"c":17.94,"h":18.06,"l":17.9,"n":188,"o":18.04,"t":"2026-08-14T04:00:00Z","v":30175,"vw":17.980893},{"c":17.93,"h":17.98,"l":17.88,"n":198,"o":17.98,"t":"2026-08-17T04:00:00Z","v":24923,"vw":17.927773},{"c":17.88,"h":17.91,"l":17.842,"n":175,"o":17.842,"t":"2026-08-18T04:00:00Z","v":12499,"vw":17.882539},{"c":18.1834,"h":18.2,"l":18.1,"n":251,"o":18.125,"t":"2026-08-19T04:00:00Z","v":19909,"vw":18.132632},{"c":17.9724,"h":18.08,"l":17.94,"n":234,"o":18.08,"t":"2026-08-20T04:00:00Z","v":25510,"vw":17.996329},{"c":18.01,"h":18.0688,"l":17.98,"n":152,"o":18.03,"t":"2026-08-21T04:00:00Z","v":8051,"vw":18.023751},{"c":17.94,"h":17.99,"l":17.94,"n":196,"o":17.965,"t":"2026-08-24T04:00:00Z","v":10422,"vw":17.960084},{"c":17.93,"h":18,"l":17.91,"n":199,"o":17.91,"t":"2026-08-25T04:00:00Z","v":26894,"vw":17.943557},{"c":17.9,"h":17.95,"l":17.8729,"n":107,"o":17.89,"t":"2026-08-26T04:00:00Z","v":5365,"vw":17.9189},{"c":17.94,"h":17.9531,"l":17.91,"n":97,"o":17.91,"t":"2026-08-27T04:00:00Z","v":1774,"vw":17.926778},{"c":17.7344,"h":17.88,"l":17.72,"n":247,"o":17.88,"t":"2026-08-28T04:00:00Z","v":23998,"vw":17.763528},{"c":17.8115,"h":17.85,"l":17.7501,"n":195,"o":17.805,"t":"2026-08-31T04:00:00Z","v":14742,"vw":17.825173},{"c":17.7659,"h":17.79,"l":17.71,"n":263,"o":17.7301,"t":"2026-09-01T04:00:00Z","v":28641,"vw":17.745505},{"c":18.0299,"h":18.1199,"l":17.95,"n":223,"o":18.05,"t":"2026-09-02T04:00:00Z","v":25403,"vw":18.073066},{"c":18.76,"h":18.85,"l":18.676,"n":570,"o":18.71,"t":"2026-09-03T04:00:00Z","v":94246,"vw":18.776066},{"c":18.61,"h":18.75,"l":18.5734,"n":238,"o":18.73,"t":"2026-09-04T04:00:00Z","v":28099,"vw":18.659826},{"c":19.15,"h":19.2,"l":19.02,"n":470,"o":19.16,"t":"2026-09-08T04:00:00Z","v":104362,"vw":19.1287},{"c":19.23,"h":19.37,"l":19.17,"n":320,"o":19.27,"t":"2026-09-09T04:00:00Z","v":48846,"vw":19.257624},{"c":19.08,"h":19.19,"l":19.05,"n":209,"o":19.05,"t":"2026-09-10T04:00:00Z","v":22981,"vw":19.101449},{"c":19.1941,"h":19.2799,"l":19.15,"n":201,"o":19.22,"t":"2026-09-11T04:00:00Z","v":17069,"vw":19.23834},{"c":19.0199,"h":19.09,"l":18.9,"n":208,"o":18.904,"t":"2026-09-14T04:00:00Z","v":40003,"vw":19.004383},{"c":18.87,"h":18.93,"l":18.83,"n":183,"o":18.83,"t":"2026-09-15T04:00:00Z","v":36226,"vw":18.876875},{"c":18.6267,"h":18.91,"l":18.56,"n":248,"o":18.87,"t":"2026-09-16T04:00:00Z","v":22489,"vw":18.693119},{"c":18.65,"h":18.7689,"l":18.6,"n":283,"o":18.72,"t":"2026-09-17T04:00:00Z","v":37477,"vw":18.676184},{"c":18.4404,"h":18.49,"l":18.17,"n":359,"o":18.23,"t":"2026-09-18T04:00:00Z","v":33267,"vw":18.343683},{"c":18.3021,"h":18.346,"l":18.28,"n":240,"o":18.31,"t":"2026-09-21T04:00:00Z","v":21454,"vw":18.300307},{"c":18.3098,"h":18.36,"l":18.28,"n":185,"o":18.345,"t":"2026-09-22T04:00:00Z","v":13146,"vw":18.329988},{"c":18.0711,"h":18.201,"l":18.07,"n":261,"o":18.201,"t":"2026-09-23T04:00:00Z","v":40559,"vw":18.095213},{"c":17.98,"h":18,"l":17.935,"n":208,"o":17.98,"t":"2026-09-24T04:00:00Z","v":29794,"vw":17.960147},{"c":18.36,"h":18.38,"l":18.28,"n":303,"o":18.34,"t":"2026-09-25T04:00:00Z","v":78836,"vw":18.319804},{"c":18.25,"h":18.38,"l":18.25,"n":182,"o":18.34,"t":"2026-09-28T04:00:00Z","v":12642,"vw":18.333561},{"c":18.3143,"h":18.34,"l":18.25,"n":111,"o":18.25,"t":"2026-09-29T04:00:00Z","v":9882,"vw":18.29607},{"c":18.26,"h":18.45,"l":18.26,"n":177,"o":18.45,"t":"2026-09-30T04:00:00Z","v":10161,"vw":18.327816},{"c":18.11,"h":18.29,"l":18.1,"n":270,"o":18.13,"t":"2026-10-01T04:00:00Z","v":70281,"vw":18.20448},{"c":18.23,"h":18.32,"l":18.15,"n":147,"o":18.275,"t":"2026-10-02T04:00:00Z","v":9842,"vw":18.207223},{"c":18.13,"h":18.165,"l":18.0801,"n":224,"o":18.14,"t":"2026-10-05T04:00:00Z","v":14723,"vw":18.123556},{"c":18.14,"h":18.18,"l":18.09,"n":142,"o":18.18,"t":"2026-10-06T04:00:00Z","v":12731,"vw":18.141968},{"c":18.11,"h":18.19,"l":18.081,"n":177,"o":18.081,"t":"2026-10-07T04:00:00Z","v":12748,"vw":18.132185},{"c":18.22,"h":18.22,"l":18.07,"n":117,"o":18.09,"t":"2026-10-08T04:00:00Z","v":8778,"vw":18.131717},{"c":18.13,"h":18.13,"l":18.08,"n":117,"o":18.11,"t":"2026-10-09T04:00:00Z","v":33641,"vw":18.097897},{"c":18.04,"h":18.05,"l":17.99,"n":150,"o":18.05,"t":"2026-10-12T04:00:00Z","v":10809,"vw":18.017418},{"c":18.04,"h":18.12,"l":18.04,"n":131,"o":18.06,"t":"2026-10-13T04:00:00Z","v":9686,"vw":18.065336},{"c":18.05,"h":18.12,"l":17.94,"n":189,"o":17.96,"t":"2026-10-14T04:00:00Z","v":20436,"vw":17.98807},{"c":18.09,"h":18.22,"l":18.08,"n":140,"o":18.18,"t":"2026-10-15T04:00:00Z","v":31748,"vw":18.096077},{"c":18.1,"h":18.1534,"l":18.059,"n":112,"o":18.14,"t":"2026-10-16T04:00:00Z","v":11199,"vw":18.110857},{"c":17.98,"h":18.06,"l":17.98,"n":145,"o":18.055,"t":"2026-10-19T04:00:00Z","v":9719,"vw":18.02635},{"c":18.04,"h":18.1401,"l":18.04,"n":97,"o":18.11,"t":"2026-10-20T04:00:00Z","v":10273,"vw":18.107485},{"c":18.09,"h":18.13,"l":18.06,"n":70,"o":18.13,"t":"2026-10-21T04:00:00Z","v":1408,"vw":18.088743},{"c":18.36,"h":18.41,"l":18.25,"n":260,"o":18.26,"t":"2026-10-22T04:00:00Z","v":29626,"vw":18.370763}],"volatilityBars":[{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-09-22T09:15:00Z","v":110,"vw":18.33},{"c":18.41,"h":18.41,"l":18.4,"n":4,"o":18.4,"t":"2026-09-22T11:30:00Z","v":500,"vw":18.407519},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-09-22T11:45:00Z","v":500,"vw":18.31},{"c":18.345,"h":18.345,"l":18.345,"n":1,"o":18.345,"t":"2026-09-22T13:45:00Z","v":500,"vw":18.345},{"c":18.3599,"h":18.36,"l":18.34,"n":18,"o":18.34,"t":"2026-09-22T14:00:00Z","v":5504,"vw":18.355064},{"c":18.3399,"h":18.3493,"l":18.3399,"n":5,"o":18.3493,"t":"2026-09-22T14:30:00Z","v":589,"vw":18.34178},{"c":18.3382,"h":18.3382,"l":18.3382,"n":1,"o":18.3382,"t":"2026-09-22T14:45:00Z","v":100,"vw":18.3382},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-09-22T15:15:00Z","v":100,"vw":18.32},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-09-22T15:30:00Z","v":106,"vw":18.32},{"c":18.295,"h":18.295,"l":18.295,"n":1,"o":18.295,"t":"2026-09-22T15:45:00Z","v":150,"vw":18.295},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-09-22T16:00:00Z","v":174,"vw":18.29},{"c":18.285,"h":18.285,"l":18.285,"n":1,"o":18.285,"t":"2026-09-22T16:15:00Z","v":200,"vw":18.285},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-09-22T16:30:00Z","v":274,"vw":18.3},{"c":18.295,"h":18.295,"l":18.295,"n":2,"o":18.295,"t":"2026-09-22T16:45:00Z","v":274,"vw":18.295},{"c":18.28,"h":18.29,"l":18.28,"n":4,"o":18.29,"t":"2026-09-22T17:00:00Z","v":541,"vw":18.287917},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-09-22T17:45:00Z","v":388,"vw":18.3},{"c":18.295,"h":18.295,"l":18.295,"n":2,"o":18.295,"t":"2026-09-22T18:15:00Z","v":201,"vw":18.295},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-09-22T18:30:00Z","v":143,"vw":18.29},{"c":18.29,"h":18.3,"l":18.2801,"n":7,"o":18.2801,"t":"2026-09-22T19:00:00Z","v":1402,"vw":18.287322},{"c":18.32,"h":18.32,"l":18.31,"n":3,"o":18.31,"t":"2026-09-22T19:30:00Z","v":250,"vw":18.315},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-09-22T19:45:00Z","v":101,"vw":18.31},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-09-22T23:45:00Z","v":100,"vw":18.34},{"c":18.3,"h":18.35,"l":18.3,"n":17,"o":18.35,"t":"2026-09-23T08:00:00Z","v":877,"vw":18.306916},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-09-23T08:45:00Z","v":100,"vw":18.23},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-09-23T11:30:00Z","v":601,"vw":18.2},{"c":18.2,"h":18.201,"l":18.2,"n":6,"o":18.201,"t":"2026-09-23T13:30:00Z","v":556,"vw":18.200366},{"c":18.08,"h":18.125,"l":18.08,"n":6,"o":18.081,"t":"2026-09-23T13:45:00Z","v":1062,"vw":18.0853},{"c":18.12,"h":18.12,"l":18.1168,"n":2,"o":18.1168,"t":"2026-09-23T14:00:00Z","v":200,"vw":18.1184},{"c":18.09,"h":18.1139,"l":18.09,"n":26,"o":18.11,"t":"2026-09-23T14:15:00Z","v":2956,"vw":18.103561},{"c":18.085,"h":18.09,"l":18.085,"n":7,"o":18.09,"t":"2026-09-23T14:30:00Z","v":1300,"vw":18.089219},{"c":18.11,"h":18.11,"l":18.1,"n":4,"o":18.1,"t":"2026-09-23T14:45:00Z","v":4242,"vw":18.109762},{"c":18.07,"h":18.0834,"l":18.07,"n":5,"o":18.075,"t":"2026-09-23T15:30:00Z","v":2021,"vw":18.075267},{"c":18.07,"h":18.0808,"l":18.07,"n":2,"o":18.0808,"t":"2026-09-23T15:45:00Z","v":600,"vw":18.079},{"c":18.07,"h":18.08,"l":18.07,"n":3,"o":18.08,"t":"2026-09-23T16:00:00Z","v":400,"vw":18.074898},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-09-23T16:15:00Z","v":500,"vw":18.11},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-09-23T16:45:00Z","v":333,"vw":18.1},{"c":18.075,"h":18.075,"l":18.075,"n":1,"o":18.075,"t":"2026-09-23T17:00:00Z","v":111,"vw":18.075},{"c":18.0883,"h":18.0995,"l":18.0883,"n":5,"o":18.0986,"t":"2026-09-23T17:15:00Z","v":654,"vw":18.096348},{"c":18.12,"h":18.12,"l":18.07,"n":3,"o":18.09,"t":"2026-09-23T17:30:00Z","v":300,"vw":18.093333},{"c":18.125,"h":18.149,"l":18.125,"n":3,"o":18.125,"t":"2026-09-23T17:45:00Z","v":6589,"vw":18.129331},{"c":18.08,"h":18.085,"l":18.07,"n":19,"o":18.085,"t":"2026-09-23T19:00:00Z","v":12754,"vw":18.074849},{"c":18.085,"h":18.099,"l":18.07,"n":5,"o":18.07,"t":"2026-09-23T19:30:00Z","v":474,"vw":18.079989},{"c":18.07,"h":18.085,"l":18.07,"n":24,"o":18.0713,"t":"2026-09-23T19:45:00Z","v":2046,"vw":18.07219},{"c":17.93,"h":17.93,"l":17.93,"n":2,"o":17.93,"t":"2026-09-24T10:30:00Z","v":102,"vw":17.93},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-09-24T12:00:00Z","v":910,"vw":18.01},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-09-24T13:00:00Z","v":2000,"vw":17.96},{"c":17.98,"h":17.98,"l":17.974,"n":15,"o":17.98,"t":"2026-09-24T13:30:00Z","v":1119,"vw":17.977715},{"c":17.98,"h":17.98,"l":17.98,"n":2,"o":17.98,"t":"2026-09-24T13:45:00Z","v":1292,"vw":17.98},{"c":17.98,"h":18,"l":17.98,"n":4,"o":18,"t":"2026-09-24T14:30:00Z","v":757,"vw":17.982857},{"c":17.935,"h":17.97,"l":17.935,"n":18,"o":17.97,"t":"2026-09-24T15:00:00Z","v":1355,"vw":17.946974},{"c":17.94,"h":17.94,"l":17.94,"n":3,"o":17.94,"t":"2026-09-24T15:15:00Z","v":210,"vw":17.94},{"c":17.95,"h":17.951,"l":17.9461,"n":11,"o":17.95,"t":"2026-09-24T15:30:00Z","v":3670,"vw":17.948655},{"c":17.98,"h":17.98,"l":17.9599,"n":7,"o":17.9599,"t":"2026-09-24T15:45:00Z","v":5000,"vw":17.96312},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-09-24T16:15:00Z","v":200,"vw":18},{"c":17.972,"h":17.972,"l":17.972,"n":1,"o":17.972,"t":"2026-09-24T16:30:00Z","v":121,"vw":17.972},{"c":17.9716,"h":17.9716,"l":17.9716,"n":1,"o":17.9716,"t":"2026-09-24T16:45:00Z","v":100,"vw":17.9716},{"c":17.9893,"h":17.9999,"l":17.9609,"n":3,"o":17.9609,"t":"2026-09-24T17:15:00Z","v":1250,"vw":17.975652},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-09-24T17:45:00Z","v":200,"vw":17.96},{"c":17.955,"h":17.955,"l":17.95,"n":2,"o":17.95,"t":"2026-09-24T18:00:00Z","v":1500,"vw":17.951667},{"c":17.97,"h":17.97,"l":17.97,"n":4,"o":17.97,"t":"2026-09-24T19:00:00Z","v":400,"vw":17.97},{"c":17.9607,"h":17.9607,"l":17.9607,"n":1,"o":17.9607,"t":"2026-09-24T19:15:00Z","v":300,"vw":17.9607},{"c":17.98,"h":17.98,"l":17.9501,"n":29,"o":17.97,"t":"2026-09-24T19:45:00Z","v":8549,"vw":17.956013},{"c":18.36,"h":18.36,"l":18.33,"n":2,"o":18.33,"t":"2026-09-25T13:15:00Z","v":1400,"vw":18.349286},{"c":18.38,"h":18.38,"l":18.3353,"n":15,"o":18.34,"t":"2026-09-25T13:30:00Z","v":1506,"vw":18.347843},{"c":18.345,"h":18.37,"l":18.345,"n":18,"o":18.37,"t":"2026-09-25T13:45:00Z","v":2951,"vw":18.355381},{"c":18.35,"h":18.35,"l":18.35,"n":6,"o":18.35,"t":"2026-09-25T14:00:00Z","v":2563,"vw":18.35},{"c":18.31,"h":18.325,"l":18.31,"n":6,"o":18.31,"t":"2026-09-25T14:15:00Z","v":20300,"vw":18.310074},{"c":18.28,"h":18.28,"l":18.28,"n":4,"o":18.28,"t":"2026-09-25T14:30:00Z","v":358,"vw":18.28},{"c":18.3699,"h":18.37,"l":18.315,"n":14,"o":18.34,"t":"2026-09-25T14:45:00Z","v":7299,"vw":18.365848},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-09-25T15:00:00Z","v":100,"vw":18.33},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-09-25T15:15:00Z","v":227,"vw":18.34},{"c":18.32,"h":18.32,"l":18.3,"n":3,"o":18.3,"t":"2026-09-25T15:45:00Z","v":300,"vw":18.313333},{"c":18.35,"h":18.36,"l":18.35,"n":10,"o":18.36,"t":"2026-09-25T16:15:00Z","v":765,"vw":18.356},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-09-25T16:30:00Z","v":200,"vw":18.33},{"c":18.3,"h":18.3,"l":18.28,"n":18,"o":18.3,"t":"2026-09-25T17:30:00Z","v":2844,"vw":18.297077},{"c":18.3285,"h":18.3285,"l":18.31,"n":5,"o":18.31,"t":"2026-09-25T17:45:00Z","v":203,"vw":18.31925},{"c":18.29,"h":18.31,"l":18.29,"n":31,"o":18.31,"t":"2026-09-25T18:15:00Z","v":30000,"vw":18.302314},{"c":18.335,"h":18.37,"l":18.335,"n":55,"o":18.3596,"t":"2026-09-25T19:45:00Z","v":5877,"vw":18.3603},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-09-25T20:00:00Z","v":352,"vw":18.36},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-09-28T08:00:00Z","v":250,"vw":18.39},{"c":18.3396,"h":18.3456,"l":18.3396,"n":19,"o":18.34,"t":"2026-09-28T13:30:00Z","v":4175,"vw":18.340558},{"c":18.365,"h":18.365,"l":18.365,"n":1,"o":18.365,"t":"2026-09-28T13:45:00Z","v":1000,"vw":18.365},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-09-28T14:00:00Z","v":169,"vw":18.38},{"c":18.355,"h":18.355,"l":18.33,"n":3,"o":18.33,"t":"2026-09-28T14:15:00Z","v":600,"vw":18.34685},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-09-28T14:30:00Z","v":102,"vw":18.33},{"c":18.305,"h":18.305,"l":18.305,"n":2,"o":18.305,"t":"2026-09-28T14:45:00Z","v":207,"vw":18.305},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-09-28T15:00:00Z","v":250,"vw":18.3},{"c":18.33,"h":18.33,"l":18.33,"n":5,"o":18.33,"t":"2026-09-28T15:15:00Z","v":112,"vw":18.33},{"c":18.35,"h":18.35,"l":18.35,"n":8,"o":18.35,"t":"2026-09-28T16:15:00Z","v":1092,"vw":18.35},{"c":18.315,"h":18.34,"l":18.315,"n":6,"o":18.34,"t":"2026-09-28T16:45:00Z","v":747,"vw":18.318876},{"c":18.325,"h":18.325,"l":18.325,"n":1,"o":18.325,"t":"2026-09-28T17:15:00Z","v":680,"vw":18.325},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-09-28T19:00:00Z","v":771,"vw":18.32},{"c":18.2801,"h":18.31,"l":18.2801,"n":9,"o":18.31,"t":"2026-09-28T19:45:00Z","v":542,"vw":18.301978},{"c":18.25,"h":18.25,"l":18.25,"n":4,"o":18.25,"t":"2026-09-28T20:00:00Z","v":485,"vw":18.25},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-09-28T23:45:00Z","v":300,"vw":18.3},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-29T13:30:00Z","v":321,"vw":18.25},{"c":18.31,"h":18.31,"l":18.29,"n":4,"o":18.29,"t":"2026-09-29T14:45:00Z","v":203,"vw":18.3},{"c":18.28,"h":18.28,"l":18.28,"n":6,"o":18.28,"t":"2026-09-29T17:00:00Z","v":4068,"vw":18.28},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-09-29T17:15:00Z","v":400,"vw":18.3},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-09-29T17:45:00Z","v":100,"vw":18.29},{"c":18.34,"h":18.34,"l":18.31,"n":15,"o":18.31,"t":"2026-09-29T18:45:00Z","v":3554,"vw":18.316852},{"c":18.3001,"h":18.31,"l":18.3001,"n":6,"o":18.31,"t":"2026-09-29T19:45:00Z","v":419,"vw":18.306307},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-09-30T09:30:00Z","v":163,"vw":18.35},{"c":18.4,"h":18.45,"l":18.4,"n":7,"o":18.45,"t":"2026-09-30T13:30:00Z","v":760,"vw":18.426455},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-09-30T13:45:00Z","v":100,"vw":18.42},{"c":18.36,"h":18.395,"l":18.36,"n":3,"o":18.395,"t":"2026-09-30T14:30:00Z","v":592,"vw":18.36814},{"c":18.355,"h":18.36,"l":18.355,"n":3,"o":18.36,"t":"2026-09-30T15:00:00Z","v":490,"vw":18.356667},{"c":18.35,"h":18.35,"l":18.35,"n":8,"o":18.35,"t":"2026-09-30T15:30:00Z","v":1505,"vw":18.35},{"c":18.32,"h":18.34,"l":18.32,"n":5,"o":18.34,"t":"2026-09-30T16:00:00Z","v":333,"vw":18.327605},{"c":18.3,"h":18.3,"l":18.3,"n":13,"o":18.3,"t":"2026-09-30T16:15:00Z","v":1941,"vw":18.3},{"c":18.3052,"h":18.3052,"l":18.3052,"n":1,"o":18.3052,"t":"2026-09-30T16:45:00Z","v":150,"vw":18.3052},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-09-30T17:30:00Z","v":300,"vw":18.32},{"c":18.305,"h":18.305,"l":18.305,"n":1,"o":18.305,"t":"2026-09-30T17:45:00Z","v":500,"vw":18.305},{"c":18.3,"h":18.3,"l":18.3,"n":5,"o":18.3,"t":"2026-09-30T18:30:00Z","v":500,"vw":18.3},{"c":18.31,"h":18.31,"l":18.29,"n":19,"o":18.29,"t":"2026-09-30T19:45:00Z","v":1742,"vw":18.292743},{"c":18.26,"h":18.26,"l":18.26,"n":4,"o":18.26,"t":"2026-09-30T20:00:00Z","v":207,"vw":18.26},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-01T12:30:00Z","v":110,"vw":18.11},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-01T13:00:00Z","v":200,"vw":18.08},{"c":18.165,"h":18.165,"l":18.12,"n":14,"o":18.13,"t":"2026-10-01T13:30:00Z","v":8666,"vw":18.137049},{"c":18.1351,"h":18.14,"l":18.135,"n":3,"o":18.14,"t":"2026-10-01T13:45:00Z","v":500,"vw":18.13802},{"c":18.11,"h":18.12,"l":18.1,"n":7,"o":18.12,"t":"2026-10-01T14:00:00Z","v":6591,"vw":18.119234},{"c":18.1122,"h":18.1122,"l":18.1122,"n":1,"o":18.1122,"t":"2026-10-01T14:15:00Z","v":1589,"vw":18.1122},{"c":18.26,"h":18.29,"l":18.18,"n":11,"o":18.18,"t":"2026-10-01T14:30:00Z","v":4651,"vw":18.195694},{"c":18.265,"h":18.265,"l":18.265,"n":1,"o":18.265,"t":"2026-10-01T15:30:00Z","v":250,"vw":18.265},{"c":18.24,"h":18.24,"l":18.24,"n":6,"o":18.24,"t":"2026-10-01T15:45:00Z","v":1200,"vw":18.24},{"c":18.231,"h":18.25,"l":18.22,"n":9,"o":18.22,"t":"2026-10-01T16:00:00Z","v":10505,"vw":18.249533},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-01T16:15:00Z","v":200,"vw":18.24},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-01T16:45:00Z","v":100,"vw":18.21},{"c":18.24,"h":18.24,"l":18.22,"n":42,"o":18.22,"t":"2026-10-01T17:15:00Z","v":17829,"vw":18.235064},{"c":18.24,"h":18.24,"l":18.24,"n":30,"o":18.24,"t":"2026-10-01T17:30:00Z","v":13091,"vw":18.24},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-01T17:45:00Z","v":250,"vw":18.22},{"c":18.12,"h":18.13,"l":18.12,"n":2,"o":18.13,"t":"2026-10-01T18:00:00Z","v":200,"vw":18.125},{"c":18.1437,"h":18.1437,"l":18.1437,"n":1,"o":18.1437,"t":"2026-10-01T19:00:00Z","v":500,"vw":18.1437},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-01T19:30:00Z","v":100,"vw":18.17},{"c":18.12,"h":18.1594,"l":18.12,"n":38,"o":18.1594,"t":"2026-10-01T19:45:00Z","v":2464,"vw":18.1382},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-01T20:00:00Z","v":184,"vw":18.11},{"c":18.18,"h":18.18,"l":18.18,"n":4,"o":18.18,"t":"2026-10-02T12:15:00Z","v":350,"vw":18.18},{"c":18.31,"h":18.31,"l":18.275,"n":2,"o":18.275,"t":"2026-10-02T13:30:00Z","v":200,"vw":18.2925},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-02T14:00:00Z","v":200,"vw":18.31},{"c":18.275,"h":18.32,"l":18.275,"n":2,"o":18.32,"t":"2026-10-02T14:15:00Z","v":2000,"vw":18.28625},{"c":18.27,"h":18.275,"l":18.27,"n":2,"o":18.275,"t":"2026-10-02T14:30:00Z","v":213,"vw":18.272347},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-02T14:45:00Z","v":100,"vw":18.28},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-02T15:00:00Z","v":281,"vw":18.23},{"c":18.245,"h":18.245,"l":18.245,"n":3,"o":18.245,"t":"2026-10-02T15:30:00Z","v":160,"vw":18.245},{"c":18.22,"h":18.22,"l":18.22,"n":5,"o":18.22,"t":"2026-10-02T15:45:00Z","v":300,"vw":18.22},{"c":18.15,"h":18.175,"l":18.15,"n":37,"o":18.175,"t":"2026-10-02T19:45:00Z","v":5039,"vw":18.155161},{"c":18.23,"h":18.23,"l":18.23,"n":3,"o":18.23,"t":"2026-10-02T20:00:00Z","v":180,"vw":18.23},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-05T08:00:00Z","v":230,"vw":17.98},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-05T13:15:00Z","v":200,"vw":18.14},{"c":18.0801,"h":18.14,"l":18.0801,"n":6,"o":18.14,"t":"2026-10-05T13:30:00Z","v":3416,"vw":18.124186},{"c":18.1083,"h":18.12,"l":18.105,"n":6,"o":18.105,"t":"2026-10-05T14:15:00Z","v":562,"vw":18.11464},{"c":18.1,"h":18.1,"l":18.1,"n":8,"o":18.1,"t":"2026-10-05T14:30:00Z","v":850,"vw":18.1},{"c":18.165,"h":18.165,"l":18.165,"n":1,"o":18.165,"t":"2026-10-05T15:00:00Z","v":200,"vw":18.165},{"c":18.13,"h":18.145,"l":18.13,"n":4,"o":18.145,"t":"2026-10-05T15:15:00Z","v":220,"vw":18.137891},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-10-05T15:45:00Z","v":225,"vw":18.135},{"c":18.121,"h":18.121,"l":18.121,"n":2,"o":18.121,"t":"2026-10-05T16:15:00Z","v":1000,"vw":18.121},{"c":18.1203,"h":18.13,"l":18.12,"n":17,"o":18.12,"t":"2026-10-05T16:30:00Z","v":2460,"vw":18.122139},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-05T17:00:00Z","v":195,"vw":18.11},{"c":18.12,"h":18.12,"l":18.11,"n":9,"o":18.11,"t":"2026-10-05T17:45:00Z","v":581,"vw":18.115714},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-05T18:45:00Z","v":400,"vw":18.12},{"c":18.13,"h":18.141,"l":18.125,"n":64,"o":18.141,"t":"2026-10-05T19:45:00Z","v":3311,"vw":18.130542},{"c":18.15,"h":18.18,"l":18.15,"n":12,"o":18.18,"t":"2026-10-06T13:30:00Z","v":5401,"vw":18.160393},{"c":18.1638,"h":18.1638,"l":18.1638,"n":2,"o":18.1638,"t":"2026-10-06T13:45:00Z","v":298,"vw":18.1638},{"c":18.15,"h":18.1501,"l":18.15,"n":10,"o":18.15,"t":"2026-10-06T14:00:00Z","v":2433,"vw":18.150047},{"c":18.125,"h":18.125,"l":18.125,"n":1,"o":18.125,"t":"2026-10-06T14:30:00Z","v":300,"vw":18.125},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-06T17:45:00Z","v":370,"vw":18.12},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-06T18:00:00Z","v":120,"vw":18.12},{"c":18.1,"h":18.1,"l":18.1,"n":7,"o":18.1,"t":"2026-10-06T19:15:00Z","v":951,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-06T19:30:00Z","v":1000,"vw":18.1},{"c":18.14,"h":18.14,"l":18.09,"n":12,"o":18.095,"t":"2026-10-06T19:45:00Z","v":899,"vw":18.105464},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-06T20:00:00Z","v":136,"vw":18.14},{"c":18.0815,"h":18.0815,"l":18.0815,"n":1,"o":18.0815,"t":"2026-10-07T12:00:00Z","v":110,"vw":18.0815},{"c":18.0899,"h":18.0899,"l":18.081,"n":6,"o":18.081,"t":"2026-10-07T13:30:00Z","v":916,"vw":18.087239},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-07T14:00:00Z","v":100,"vw":18.09},{"c":18.1,"h":18.105,"l":18.0914,"n":4,"o":18.0914,"t":"2026-10-07T14:15:00Z","v":1210,"vw":18.09325},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-07T14:30:00Z","v":300,"vw":18.1},{"c":18.19,"h":18.19,"l":18.17,"n":7,"o":18.17,"t":"2026-10-07T15:00:00Z","v":1000,"vw":18.180722},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-07T15:30:00Z","v":1850,"vw":18.1},{"c":18.13,"h":18.15,"l":18.13,"n":5,"o":18.15,"t":"2026-10-07T15:45:00Z","v":1182,"vw":18.141533},{"c":18.15,"h":18.15,"l":18.15,"n":6,"o":18.15,"t":"2026-10-07T16:15:00Z","v":708,"vw":18.15},{"c":18.17,"h":18.1799,"l":18.17,"n":13,"o":18.17,"t":"2026-10-07T17:00:00Z","v":1399,"vw":18.172788},{"c":18.16,"h":18.16,"l":18.16,"n":5,"o":18.16,"t":"2026-10-07T18:00:00Z","v":216,"vw":18.16},{"c":18.17,"h":18.17,"l":18.17,"n":2,"o":18.17,"t":"2026-10-07T18:30:00Z","v":1137,"vw":18.17},{"c":18.14,"h":18.15,"l":18.125,"n":5,"o":18.125,"t":"2026-10-07T19:45:00Z","v":1018,"vw":18.132},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-07T20:00:00Z","v":520,"vw":18.11},{"c":18.09,"h":18.09,"l":18.09,"n":6,"o":18.09,"t":"2026-10-08T13:30:00Z","v":1206,"vw":18.09},{"c":18.1,"h":18.1,"l":18.07,"n":6,"o":18.08,"t":"2026-10-08T13:45:00Z","v":611,"vw":18.081558},{"c":18.115,"h":18.115,"l":18.115,"n":1,"o":18.115,"t":"2026-10-08T14:15:00Z","v":1000,"vw":18.115},{"c":18.12,"h":18.12,"l":18.105,"n":13,"o":18.105,"t":"2026-10-08T14:45:00Z","v":1846,"vw":18.117405},{"c":18.1,"h":18.11,"l":18.1,"n":8,"o":18.105,"t":"2026-10-08T15:15:00Z","v":1200,"vw":18.10375},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-08T17:45:00Z","v":1000,"vw":18.22},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-08T18:45:00Z","v":600,"vw":18.16},{"c":18.1753,"h":18.1753,"l":18.1753,"n":1,"o":18.1753,"t":"2026-10-08T19:15:00Z","v":200,"vw":18.1753},{"c":18.22,"h":18.22,"l":18.15,"n":5,"o":18.15,"t":"2026-10-08T19:45:00Z","v":676,"vw":18.182411},{"c":18.09,"h":18.14,"l":18.09,"n":10,"o":18.14,"t":"2026-10-09T08:00:00Z","v":9394,"vw":18.100081},{"c":18.09,"h":18.119,"l":18.09,"n":21,"o":18.11,"t":"2026-10-09T13:30:00Z","v":13187,"vw":18.100904},{"c":18.099,"h":18.099,"l":18.099,"n":2,"o":18.099,"t":"2026-10-09T13:45:00Z","v":2000,"vw":18.099},{"c":18.095,"h":18.095,"l":18.095,"n":1,"o":18.095,"t":"2026-10-09T14:00:00Z","v":844,"vw":18.095},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-09T14:30:00Z","v":4000,"vw":18.08},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-09T18:00:00Z","v":850,"vw":18.11},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-09T18:15:00Z","v":851,"vw":18.09},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-09T18:30:00Z","v":587,"vw":18.11},{"c":18.12,"h":18.12,"l":18.12,"n":4,"o":18.12,"t":"2026-10-09T19:15:00Z","v":568,"vw":18.12},{"c":18.08,"h":18.12,"l":18.08,"n":10,"o":18.12,"t":"2026-10-09T19:45:00Z","v":901,"vw":18.108314},{"c":18.13,"h":18.13,"l":18.13,"n":2,"o":18.13,"t":"2026-10-09T20:00:00Z","v":122,"vw":18.13},{"c":18.01,"h":18.05,"l":18.01,"n":10,"o":18.05,"t":"2026-10-12T13:30:00Z","v":2969,"vw":18.011838},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-12T13:45:00Z","v":250,"vw":18.01},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-12T14:00:00Z","v":200,"vw":18.02},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-12T14:45:00Z","v":1569,"vw":18.03},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-12T15:15:00Z","v":281,"vw":18},{"c":18.016,"h":18.016,"l":18.016,"n":1,"o":18.016,"t":"2026-10-12T15:45:00Z","v":142,"vw":18.016},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-12T17:15:00Z","v":163,"vw":18},{"c":18.02,"h":18.02,"l":18.02,"n":4,"o":18.02,"t":"2026-10-12T18:15:00Z","v":140,"vw":18.02},{"c":17.99,"h":18.0023,"l":17.99,"n":2,"o":18.0023,"t":"2026-10-12T18:30:00Z","v":408,"vw":17.996271},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-10-12T19:00:00Z","v":122,"vw":18.02},{"c":18.015,"h":18.04,"l":18.01,"n":29,"o":18.01,"t":"2026-10-12T19:45:00Z","v":3481,"vw":18.019837},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-12T20:00:00Z","v":165,"vw":18.04},{"c":18.1003,"h":18.12,"l":18.1003,"n":2,"o":18.12,"t":"2026-10-13T11:00:00Z","v":302,"vw":18.111128},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-13T13:30:00Z","v":1447,"vw":18.06},{"c":18.0849,"h":18.085,"l":18.05,"n":14,"o":18.085,"t":"2026-10-13T13:45:00Z","v":2600,"vw":18.065843},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-13T14:00:00Z","v":501,"vw":18.12},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-13T14:15:00Z","v":1000,"vw":18.07},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-13T17:45:00Z","v":111,"vw":18.08},{"c":18.04,"h":18.0606,"l":18.04,"n":36,"o":18.0601,"t":"2026-10-13T19:45:00Z","v":2475,"vw":18.051888},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-13T23:45:00Z","v":200,"vw":17.96},{"c":17.96,"h":17.96,"l":17.96,"n":2,"o":17.96,"t":"2026-10-14T13:30:00Z","v":221,"vw":17.96},{"c":17.96,"h":17.96,"l":17.96,"n":3,"o":17.96,"t":"2026-10-14T13:45:00Z","v":1300,"vw":17.96},{"c":17.97,"h":17.97,"l":17.94,"n":27,"o":17.95,"t":"2026-10-14T14:15:00Z","v":5382,"vw":17.952435},{"c":17.97,"h":17.9899,"l":17.9601,"n":10,"o":17.97,"t":"2026-10-14T14:30:00Z","v":1000,"vw":17.96856},{"c":17.955,"h":17.955,"l":17.955,"n":2,"o":17.955,"t":"2026-10-14T15:15:00Z","v":1515,"vw":17.955},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-14T15:30:00Z","v":100,"vw":17.97},{"c":17.97,"h":17.97,"l":17.97,"n":3,"o":17.97,"t":"2026-10-14T16:15:00Z","v":213,"vw":17.97},{"c":18,"h":18,"l":17.975,"n":14,"o":17.975,"t":"2026-10-14T16:30:00Z","v":1573,"vw":17.985233},{"c":18.0029,"h":18.0029,"l":18.0029,"n":1,"o":18.0029,"t":"2026-10-14T17:15:00Z","v":1655,"vw":18.0029},{"c":18,"h":18,"l":18,"n":4,"o":18,"t":"2026-10-14T17:30:00Z","v":1110,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-14T17:45:00Z","v":109,"vw":18.01},{"c":18.03,"h":18.03,"l":18.01,"n":4,"o":18.01,"t":"2026-10-14T18:00:00Z","v":429,"vw":18.015479},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-14T18:15:00Z","v":300,"vw":18.07},{"c":18.12,"h":18.12,"l":18.1,"n":5,"o":18.1,"t":"2026-10-14T18:30:00Z","v":1680,"vw":18.109506},{"c":18.05,"h":18.06,"l":18.05,"n":8,"o":18.06,"t":"2026-10-14T19:45:00Z","v":602,"vw":18.055992},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-14T20:30:00Z","v":2000,"vw":18.05},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-15T08:00:00Z","v":151,"vw":18.15},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-15T11:00:00Z","v":170,"vw":18.16},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-15T12:30:00Z","v":160,"vw":18.17},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-15T13:15:00Z","v":230,"vw":18.17},{"c":18.2,"h":18.2172,"l":18.18,"n":10,"o":18.18,"t":"2026-10-15T13:30:00Z","v":849,"vw":18.200432},{"c":18.22,"h":18.22,"l":18.215,"n":5,"o":18.22,"t":"2026-10-15T13:45:00Z","v":704,"vw":18.218442},{"c":18.18,"h":18.18,"l":18.18,"n":2,"o":18.18,"t":"2026-10-15T14:15:00Z","v":123,"vw":18.18},{"c":18.1303,"h":18.17,"l":18.1303,"n":10,"o":18.17,"t":"2026-10-15T14:30:00Z","v":1305,"vw":18.166946},{"c":18.1544,"h":18.1544,"l":18.13,"n":4,"o":18.13,"t":"2026-10-15T14:45:00Z","v":919,"vw":18.147745},{"c":18.1001,"h":18.1198,"l":18.1001,"n":4,"o":18.1198,"t":"2026-10-15T16:45:00Z","v":474,"vw":18.115209},{"c":18.12,"h":18.12,"l":18.12,"n":3,"o":18.12,"t":"2026-10-15T18:00:00Z","v":157,"vw":18.12},{"c":18.09,"h":18.1,"l":18.08,"n":23,"o":18.1,"t":"2026-10-15T19:45:00Z","v":21250,"vw":18.081218},{"c":18.08,"h":18.08,"l":18.08,"n":4,"o":18.08,"t":"2026-10-15T20:30:00Z","v":4002,"vw":18.08},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-16T13:30:00Z","v":100,"vw":18.14},{"c":18.1534,"h":18.1534,"l":18.1534,"n":1,"o":18.1534,"t":"2026-10-16T15:30:00Z","v":400,"vw":18.1534},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-10-16T15:45:00Z","v":300,"vw":18.135},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-10-16T16:00:00Z","v":300,"vw":18.135},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-16T16:15:00Z","v":160,"vw":18.12},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T16:30:00Z","v":129,"vw":18.07},{"c":18.059,"h":18.059,"l":18.059,"n":2,"o":18.059,"t":"2026-10-16T16:45:00Z","v":188,"vw":18.059},{"c":18.07,"h":18.07,"l":18.07,"n":1,"o":18.07,"t":"2026-10-16T17:00:00Z","v":100,"vw":18.07},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-16T18:00:00Z","v":457,"vw":18.11},{"c":18.11,"h":18.12,"l":18.11,"n":2,"o":18.12,"t":"2026-10-16T18:15:00Z","v":3500,"vw":18.110477},{"c":18.105,"h":18.11,"l":18.105,"n":7,"o":18.11,"t":"2026-10-16T18:30:00Z","v":1644,"vw":18.108381},{"c":18.115,"h":18.115,"l":18.1,"n":5,"o":18.1,"t":"2026-10-16T18:45:00Z","v":917,"vw":18.105033},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-16T19:00:00Z","v":213,"vw":18.11},{"c":18.13,"h":18.13,"l":18.1,"n":4,"o":18.1,"t":"2026-10-16T19:15:00Z","v":1400,"vw":18.108743},{"c":18.1,"h":18.1,"l":18.1,"n":6,"o":18.1,"t":"2026-10-16T19:45:00Z","v":390,"vw":18.1},{"c":18.06,"h":18.06,"l":18.055,"n":5,"o":18.055,"t":"2026-10-19T13:30:00Z","v":610,"vw":18.057334},{"c":18.04,"h":18.06,"l":18.04,"n":4,"o":18.06,"t":"2026-10-19T13:45:00Z","v":1971,"vw":18.057679},{"c":18.02,"h":18.025,"l":18.02,"n":8,"o":18.025,"t":"2026-10-19T14:30:00Z","v":1380,"vw":18.022357},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-19T14:45:00Z","v":147,"vw":18.03},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-19T15:30:00Z","v":109,"vw":18.03},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-19T15:45:00Z","v":209,"vw":18.02},{"c":18.0399,"h":18.0399,"l":18.0399,"n":1,"o":18.0399,"t":"2026-10-19T16:15:00Z","v":291,"vw":18.0399},{"c":18.005,"h":18.005,"l":18,"n":3,"o":18,"t":"2026-10-19T16:30:00Z","v":292,"vw":18.0025},{"c":18,"h":18,"l":17.995,"n":5,"o":17.995,"t":"2026-10-19T16:45:00Z","v":700,"vw":17.99915},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T19:15:00Z","v":100,"vw":18},{"c":17.98,"h":18.0283,"l":17.98,"n":30,"o":18,"t":"2026-10-19T19:45:00Z","v":2818,"vw":18.005601},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-19T23:15:00Z","v":100,"vw":17.96},{"c":18.1,"h":18.1,"l":18.09,"n":5,"o":18.09,"t":"2026-10-20T12:15:00Z","v":1381,"vw":18.09115},{"c":18.13,"h":18.13,"l":18.11,"n":6,"o":18.11,"t":"2026-10-20T13:30:00Z","v":3530,"vw":18.126029},{"c":18.12,"h":18.12,"l":18.12,"n":4,"o":18.12,"t":"2026-10-20T14:15:00Z","v":145,"vw":18.12},{"c":18.125,"h":18.1401,"l":18.12,"n":10,"o":18.14,"t":"2026-10-20T14:45:00Z","v":1223,"vw":18.134478},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-10-20T15:45:00Z","v":1000,"vw":18.08},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-20T17:30:00Z","v":100,"vw":18.09},{"c":18.095,"h":18.095,"l":18.095,"n":1,"o":18.095,"t":"2026-10-20T18:00:00Z","v":100,"vw":18.095},{"c":18.08,"h":18.08,"l":18.0701,"n":3,"o":18.0701,"t":"2026-10-20T18:15:00Z","v":1658,"vw":18.072488},{"c":18.09,"h":18.09,"l":18.09,"n":4,"o":18.09,"t":"2026-10-20T19:45:00Z","v":230,"vw":18.09},{"c":18.04,"h":18.04,"l":18.04,"n":5,"o":18.04,"t":"2026-10-20T20:00:00Z","v":311,"vw":18.04},{"c":18.13,"h":18.13,"l":18.13,"n":5,"o":18.13,"t":"2026-10-21T14:00:00Z","v":140,"vw":18.13},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-21T15:30:00Z","v":100,"vw":18.1},{"c":18.0804,"h":18.0804,"l":18.0804,"n":1,"o":18.0804,"t":"2026-10-21T17:15:00Z","v":300,"vw":18.0804},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-21T19:15:00Z","v":100,"vw":18.06},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-10-21T19:45:00Z","v":181,"vw":18.09},{"c":18.06,"h":18.06,"l":18.06,"n":4,"o":18.06,"t":"2026-10-22T08:00:00Z","v":174,"vw":18.06},{"c":18.35,"h":18.36,"l":18.35,"n":2,"o":18.36,"t":"2026-10-22T11:00:00Z","v":1409,"vw":18.357161},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-22T11:15:00Z","v":1173,"vw":18.38},{"c":18.3,"h":18.3,"l":18.28,"n":5,"o":18.28,"t":"2026-10-22T11:30:00Z","v":1466,"vw":18.287634},{"c":18.25,"h":18.26,"l":18.25,"n":5,"o":18.26,"t":"2026-10-22T13:30:00Z","v":444,"vw":18.255238},{"c":18.305,"h":18.305,"l":18.305,"n":3,"o":18.305,"t":"2026-10-22T13:45:00Z","v":130,"vw":18.305},{"c":18.285,"h":18.3,"l":18.285,"n":4,"o":18.3,"t":"2026-10-22T14:15:00Z","v":1123,"vw":18.298636},{"c":18.285,"h":18.285,"l":18.285,"n":3,"o":18.285,"t":"2026-10-22T14:30:00Z","v":130,"vw":18.285},{"c":18.3,"h":18.3,"l":18.2772,"n":6,"o":18.2772,"t":"2026-10-22T14:45:00Z","v":512,"vw":18.291742},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-22T15:15:00Z","v":250,"vw":18.28},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-22T16:00:00Z","v":100,"vw":18.3},{"c":18.32,"h":18.32,"l":18.31,"n":8,"o":18.31,"t":"2026-10-22T16:15:00Z","v":778,"vw":18.31871},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-22T16:30:00Z","v":185,"vw":18.35},{"c":18.4,"h":18.41,"l":18.38,"n":22,"o":18.41,"t":"2026-10-22T16:45:00Z","v":8292,"vw":18.401216},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-10-22T17:00:00Z","v":759,"vw":18.37},{"c":18.36,"h":18.39,"l":18.36,"n":7,"o":18.39,"t":"2026-10-22T17:15:00Z","v":1646,"vw":18.384271},{"c":18.36,"h":18.36,"l":18.34,"n":3,"o":18.3591,"t":"2026-10-22T17:30:00Z","v":3000,"vw":18.346517},{"c":18.37,"h":18.37,"l":18.35,"n":3,"o":18.35,"t":"2026-10-22T17:45:00Z","v":700,"vw":18.355714},{"c":18.41,"h":18.41,"l":18.3986,"n":6,"o":18.3986,"t":"2026-10-22T18:00:00Z","v":613,"vw":18.402249},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-22T18:15:00Z","v":100,"vw":18.37},{"c":18.3844,"h":18.3844,"l":18.3844,"n":1,"o":18.3844,"t":"2026-10-22T18:30:00Z","v":600,"vw":18.3844},{"c":18.4091,"h":18.4091,"l":18.375,"n":6,"o":18.375,"t":"2026-10-22T18:45:00Z","v":698,"vw":18.384486},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-22T19:00:00Z","v":1000,"vw":18.38},{"c":18.385,"h":18.385,"l":18.3701,"n":4,"o":18.3701,"t":"2026-10-22T19:15:00Z","v":649,"vw":18.381777},{"c":18.3821,"h":18.39,"l":18.3821,"n":3,"o":18.39,"t":"2026-10-22T19:30:00Z","v":373,"vw":18.384224},{"c":18.38,"h":18.41,"l":18.35,"n":25,"o":18.37,"t":"2026-10-22T19:45:00Z","v":1983,"vw":18.375813},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-22T20:00:00Z","v":142,"vw":18.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.725,"strike":23.75770859219248,"iv":1.0927621865165378,"gamma":0.0565968543517996,"theta":-0.03159559120013755,"vega":0.016357071757584545,"rho":0.002994028168218789,"breakevenPct":33.34808601412027},{"delta":0.3,"premium":0.725,"strike":21.439381022398848,"iv":0.8353168170665987,"gamma":0.08133466077151527,"theta":-0.02657297322710933,"vega":0.01788557959111253,"rho":0.003695000883774935,"breakevenPct":20.721029533762792},{"delta":0.35,"premium":0.2846747519294377,"strike":18.967750826901874,"iv":0.24710077177508272,"gamma":0.29201496692392503,"theta":-0.008822601984564499,"vega":0.018570975744211685,"rho":0.004636818281401736,"breakevenPct":4.860705767055072},{"delta":0.4,"premium":0.3260198456449835,"strike":18.829933847850054,"iv":0.23513825799338478,"gamma":0.3100276460859978,"theta":-0.008491841234840132,"vega":0.01844694046306505,"rho":0.00530436118726528,"breakevenPct":4.3352597684914915},{"delta":0.45,"premium":0.3673649393605293,"strike":18.692116868798237,"iv":0.22317574421168687,"gamma":0.3280403252480706,"theta":-0.008161080485115766,"vega":0.01832290518191841,"rho":0.005971904093128824,"breakevenPct":3.8098137699279113},{"delta":0.5,"premium":0.408710033076075,"strike":18.554299889746417,"iv":0.21121323042998896,"gamma":0.3460530044101433,"theta":-0.0078303197353914,"vega":0.018198869900771776,"rho":0.006639446998992368,"breakevenPct":3.284367771364331},{"delta":0.55,"premium":0.4500551267916208,"strike":18.416482910694597,"iv":0.19925071664829105,"gamma":0.36406568357221614,"theta":-0.007499558985667033,"vega":0.018074834619625137,"rho":0.007306989904855912,"breakevenPct":2.75892177280075},{"delta":0.6,"premium":0.4914002205071665,"strike":18.278665931642777,"iv":0.18728820286659315,"gamma":0.38207836273428886,"theta":-0.007168798235942668,"vega":0.0179507993384785,"rho":0.007974532810719456,"breakevenPct":2.2334757742371703},{"delta":0.65,"premium":0.5327453142227123,"strike":18.140848952590957,"iv":0.17532568908489524,"gamma":0.40009104189636163,"theta":-0.006838037486218302,"vega":0.017826764057331863,"rho":0.008642075716583,"breakevenPct":1.7080297756735896},{"delta":0.7,"premium":0.5740904079382579,"strike":18.00303197353914,"iv":0.16336317530319733,"gamma":0.4181037210584344,"theta":-0.0065072767364939355,"vega":0.017702728776185228,"rho":0.009309618622446543,"breakevenPct":1.1825837771100098},{"delta":0.75,"premium":0.9419304630612999,"strike":17.597884424042412,"iv":0.194070366066771,"gamma":0.34819475127514415,"theta":-0.005835771116119594,"vega":0.015303746507816065,"rho":0.009809706228426668,"breakevenPct":0.9793839166868773},{"delta":0.8,"premium":1.3171149856188664,"strike":17.18672330343138,"iv":0.2257374070348395,"gamma":0.276307993887766,"theta":-0.005156600478205068,"vega":0.012853589562842715,"rho":0.010306026946270358,"breakevenPct":0.7834329468967607},{"delta":0.85,"premium":1.6922995081764318,"strike":16.775562182820348,"iv":0.2574044480029079,"gamma":0.20442123650038804,"theta":-0.004477429840290545,"vega":0.010403432617869374,"rho":0.010802347664114045,"breakevenPct":0.5874819771066444},{"delta":0.9,"premium":2.0674840307339983,"strike":16.364401062209318,"iv":0.2890714889709764,"gamma":0.13253447911300992,"theta":-0.0037982592023760196,"vega":0.007953275672896025,"rho":0.011298668381957736,"breakevenPct":0.3915310073165278}],"put":[{"delta":0.1,"premium":0.725,"strike":10.056851222684664,"iv":2.2274863701426115,"gamma":0.015324925175592152,"theta":-0.03471633221832368,"vega":0.009034153845616146,"rho":-0.0020329987318625383,"breakevenPct":49.17292362372187},{"delta":0.15,"premium":0.725,"strike":13.050102790799338,"iv":1.4842585593005355,"gamma":0.030563775562873895,"theta":-0.030580530613085667,"vega":0.01200158037688591,"rho":-0.0027712604107299954,"breakevenPct":32.86981050762887},{"delta":0.2,"premium":0.725,"strike":14.93608815817651,"iv":1.0844037270428608,"gamma":0.05026728020464924,"theta":-0.02664773094845757,"vega":0.014409097983386179,"rho":-0.003513860727317039,"breakevenPct":22.597559051326197},{"delta":0.25,"premium":0.7284043786419562,"strike":16.136175145678248,"iv":0.8436575130335889,"gamma":0.07378708691468491,"theta":-0.023265349004345303,"vega":0.016326650428600934,"rho":-0.0042628222141187395,"breakevenPct":16.079679918102983},{"delta":0.3,"premium":0.7489334207729906,"strike":16.957336830919626,"iv":0.6891809720131321,"gamma":0.09825723534267522,"theta":-0.020680569946951596,"vega":0.01788967680334563,"rho":-0.005026205002066131,"breakevenPct":11.718935674582593},{"delta":0.35,"premium":0.30047662201465297,"strike":18.056085135571838,"iv":0.22184629578364184,"gamma":0.3270689160478463,"theta":-0.006477325894998045,"vega":0.018849452732162184,"rho":-0.005614766876502731,"breakevenPct":3.2918926276841813},{"delta":0.4,"premium":0.4801105640430283,"strike":18.255678404492254,"iv":0.2593617254416783,"gamma":0.29797876740561435,"theta":-0.00774654853762282,"vega":0.01910449688342634,"rho":-0.006452408163210774,"breakevenPct":3.1831816968996387},{"delta":0.45,"premium":0.6597445060714036,"strike":18.45527167341267,"iv":0.2968771550997147,"gamma":0.2688886187633824,"theta":-0.009015771180247593,"vega":0.0193595410346905,"rho":-0.007290049449918816,"breakevenPct":3.0744707661150965},{"delta":0.5,"premium":0.8393784480997787,"strike":18.654864942333088,"iv":0.33439258475775113,"gamma":0.2397984701211504,"theta":-0.010284993822872368,"vega":0.01961458518595466,"rho":-0.008127690736626857,"breakevenPct":2.9657598353305543},{"delta":0.55,"premium":1.0190123901281543,"strike":18.854458211253505,"iv":0.3719080144157876,"gamma":0.2107083214789184,"theta":-0.011554216465497143,"vega":0.01986962933721882,"rho":-0.0089653320233349,"breakevenPct":2.8570489045460117},{"delta":0.6,"premium":1.2103588921507618,"strike":19.083253644345877,"iv":0.4000994975223945,"gamma":0.18645759482459692,"theta":-0.012289928023585537,"vega":0.019734612252904703,"rho":-0.00981130964729229,"breakevenPct":2.653078691747721},{"delta":0.65,"premium":1.4332432341525185,"strike":19.39068032296899,"iv":0.40318484375901603,"gamma":0.1752377441121231,"theta":-0.011589080262490455,"vega":0.018549296272722036,"rho":-0.01067973412064142,"breakevenPct":2.1926084487120154},{"delta":0.7,"premium":1.6561275761542749,"strike":19.698107001592103,"iv":0.40627018999563763,"gamma":0.16401789339964928,"theta":-0.010888232501395373,"vega":0.017363980292539376,"rho":-0.011548158593990547,"breakevenPct":1.7321382056763106},{"delta":0.75,"premium":1.8832633788037776,"strike":20.00944386149003,"iv":0.409605036726128,"gamma":0.15255991605456454,"theta":-0.010175445960125918,"vega":0.016162224554039872,"rho":-0.012420103422518449,"breakevenPct":1.273526782754605},{"delta":0.8,"premium":2.342339979013641,"strike":20.534102833158446,"iv":0.42655152151101783,"gamma":0.12811080797481636,"theta":-0.008811332633788038,"vega":0.014063588667366211,"rho":-0.013484103183577175,"breakevenPct":0.91632432383003},{"delta":0.85,"premium":3.0154028436018927,"strike":21.265402843601894,"iv":0.46875071090047365,"gamma":0.09894218009478681,"theta":-0.007865402843601892,"vega":0.01188151658767773,"rho":-0.014713476666715228,"breakevenPct":0.5991285403050078},{"delta":0.9,"premium":7.416666666666667,"strike":25.666666666666668,"iv":0.8552333333333334,"gamma":0.0405,"theta":-0.011033333333333332,"vega":0.008933333333333333,"rho":-0.018863045238992706,"breakevenPct":0.5991285403050078}]},"raw":{"call":[{"delta":0.25,"premium":0.725,"strike":23.75770859219248,"iv":1.0927621865165378,"gamma":0.0565968543517996,"theta":-0.03159559120013755,"vega":0.016357071757584545,"rho":0.002994028168218789,"breakevenPct":33.34808601412027},{"delta":0.3,"premium":0.725,"strike":21.439381022398848,"iv":0.8353168170665987,"gamma":0.08133466077151527,"theta":-0.02657297322710933,"vega":0.01788557959111253,"rho":0.003695000883774935,"breakevenPct":20.721029533762792},{"delta":0.35,"premium":0.2846747519294377,"strike":18.967750826901874,"iv":0.24710077177508272,"gamma":0.29201496692392503,"theta":-0.008822601984564499,"vega":0.018570975744211685,"rho":0.004636818281401736,"breakevenPct":4.860705767055072},{"delta":0.4,"premium":0.3260198456449835,"strike":18.829933847850054,"iv":0.23513825799338478,"gamma":0.3100276460859978,"theta":-0.008491841234840132,"vega":0.01844694046306505,"rho":0.00530436118726528,"breakevenPct":4.3352597684914915},{"delta":0.45,"premium":0.3673649393605293,"strike":18.692116868798237,"iv":0.22317574421168687,"gamma":0.3280403252480706,"theta":-0.008161080485115766,"vega":0.01832290518191841,"rho":0.005971904093128824,"breakevenPct":3.8098137699279113},{"delta":0.5,"premium":0.408710033076075,"strike":18.554299889746417,"iv":0.21121323042998896,"gamma":0.3460530044101433,"theta":-0.0078303197353914,"vega":0.018198869900771776,"rho":0.006639446998992368,"breakevenPct":3.284367771364331},{"delta":0.55,"premium":0.4500551267916208,"strike":18.416482910694597,"iv":0.19925071664829105,"gamma":0.36406568357221614,"theta":-0.007499558985667033,"vega":0.018074834619625137,"rho":0.007306989904855912,"breakevenPct":2.75892177280075},{"delta":0.6,"premium":0.4914002205071665,"strike":18.278665931642777,"iv":0.18728820286659315,"gamma":0.38207836273428886,"theta":-0.007168798235942668,"vega":0.0179507993384785,"rho":0.007974532810719456,"breakevenPct":2.2334757742371703},{"delta":0.65,"premium":0.5327453142227123,"strike":18.140848952590957,"iv":0.17532568908489524,"gamma":0.40009104189636163,"theta":-0.006838037486218302,"vega":0.017826764057331863,"rho":0.008642075716583,"breakevenPct":1.7080297756735896},{"delta":0.7,"premium":0.5740904079382579,"strike":18.00303197353914,"iv":0.16336317530319733,"gamma":0.4181037210584344,"theta":-0.0065072767364939355,"vega":0.017702728776185228,"rho":0.009309618622446543,"breakevenPct":1.1825837771100098},{"delta":0.75,"premium":0.9419304630612999,"strike":17.597884424042412,"iv":0.194070366066771,"gamma":0.34819475127514415,"theta":-0.005835771116119594,"vega":0.015303746507816065,"rho":0.009809706228426668,"breakevenPct":0.9793839166868773},{"delta":0.8,"premium":1.3171149856188664,"strike":17.18672330343138,"iv":0.2257374070348395,"gamma":0.276307993887766,"theta":-0.005156600478205068,"vega":0.012853589562842715,"rho":0.010306026946270358,"breakevenPct":0.7834329468967607},{"delta":0.85,"premium":1.6922995081764318,"strike":16.775562182820348,"iv":0.2574044480029079,"gamma":0.20442123650038804,"theta":-0.004477429840290545,"vega":0.010403432617869374,"rho":0.010802347664114045,"breakevenPct":0.5874819771066444},{"delta":0.9,"premium":2.0674840307339983,"strike":16.364401062209318,"iv":0.2890714889709764,"gamma":0.13253447911300992,"theta":-0.0037982592023760196,"vega":0.007953275672896025,"rho":0.011298668381957736,"breakevenPct":0.3915310073165278}],"put":[{"delta":0.1,"premium":0.725,"strike":10.056851222684664,"iv":2.2274863701426115,"gamma":0.015324925175592152,"theta":-0.03471633221832368,"vega":0.009034153845616146,"rho":-0.0020329987318625383,"breakevenPct":49.17292362372187},{"delta":0.15,"premium":0.725,"strike":13.050102790799338,"iv":1.4842585593005355,"gamma":0.030563775562873895,"theta":-0.030580530613085667,"vega":0.01200158037688591,"rho":-0.0027712604107299954,"breakevenPct":32.86981050762887},{"delta":0.2,"premium":0.725,"strike":14.93608815817651,"iv":1.0844037270428608,"gamma":0.05026728020464924,"theta":-0.02664773094845757,"vega":0.014409097983386179,"rho":-0.003513860727317039,"breakevenPct":22.597559051326197},{"delta":0.25,"premium":0.7284043786419562,"strike":16.136175145678248,"iv":0.8436575130335889,"gamma":0.07378708691468491,"theta":-0.023265349004345303,"vega":0.016326650428600934,"rho":-0.0042628222141187395,"breakevenPct":16.079679918102983},{"delta":0.3,"premium":0.7489334207729906,"strike":16.957336830919626,"iv":0.6891809720131321,"gamma":0.09825723534267522,"theta":-0.020680569946951596,"vega":0.01788967680334563,"rho":-0.005026205002066131,"breakevenPct":11.718935674582593},{"delta":0.35,"premium":0.30047662201465297,"strike":18.056085135571838,"iv":0.22184629578364184,"gamma":0.3270689160478463,"theta":-0.006477325894998045,"vega":0.018849452732162184,"rho":-0.005614766876502731,"breakevenPct":3.2918926276841813},{"delta":0.4,"premium":0.4801105640430283,"strike":18.255678404492254,"iv":0.2593617254416783,"gamma":0.29797876740561435,"theta":-0.00774654853762282,"vega":0.01910449688342634,"rho":-0.006452408163210774,"breakevenPct":3.1831816968996387},{"delta":0.45,"premium":0.6597445060714036,"strike":18.45527167341267,"iv":0.2968771550997147,"gamma":0.2688886187633824,"theta":-0.009015771180247593,"vega":0.0193595410346905,"rho":-0.007290049449918816,"breakevenPct":3.0744707661150965},{"delta":0.5,"premium":0.8393784480997787,"strike":18.654864942333088,"iv":0.33439258475775113,"gamma":0.2397984701211504,"theta":-0.010284993822872368,"vega":0.01961458518595466,"rho":-0.008127690736626857,"breakevenPct":2.9657598353305543},{"delta":0.55,"premium":1.0190123901281543,"strike":18.854458211253505,"iv":0.3719080144157876,"gamma":0.2107083214789184,"theta":-0.011554216465497143,"vega":0.01986962933721882,"rho":-0.0089653320233349,"breakevenPct":2.8570489045460117},{"delta":0.6,"premium":1.2103588921507618,"strike":19.083253644345877,"iv":0.4000994975223945,"gamma":0.18645759482459692,"theta":-0.012289928023585537,"vega":0.019734612252904703,"rho":-0.00981130964729229,"breakevenPct":2.653078691747721},{"delta":0.65,"premium":1.4332432341525185,"strike":19.39068032296899,"iv":0.40318484375901603,"gamma":0.1752377441121231,"theta":-0.011589080262490455,"vega":0.018549296272722036,"rho":-0.01067973412064142,"breakevenPct":2.1926084487120154},{"delta":0.7,"premium":1.6561275761542749,"strike":19.698107001592103,"iv":0.40627018999563763,"gamma":0.16401789339964928,"theta":-0.010888232501395373,"vega":0.017363980292539376,"rho":-0.011548158593990547,"breakevenPct":1.7321382056763106},{"delta":0.75,"premium":1.8832633788037776,"strike":20.00944386149003,"iv":0.409605036726128,"gamma":0.15255991605456454,"theta":-0.010175445960125918,"vega":0.016162224554039872,"rho":-0.012420103422518449,"breakevenPct":1.273526782754605},{"delta":0.8,"premium":2.342339979013641,"strike":20.534102833158446,"iv":0.42655152151101783,"gamma":0.12811080797481636,"theta":-0.008811332633788038,"vega":0.014063588667366211,"rho":-0.013484103183577175,"breakevenPct":0.91632432383003},{"delta":0.85,"premium":3.0154028436018927,"strike":21.265402843601894,"iv":0.46875071090047365,"gamma":0.09894218009478681,"theta":-0.007865402843601892,"vega":0.01188151658767773,"rho":-0.014713476666715228,"breakevenPct":0.5991285403050078},{"delta":0.9,"premium":7.416666666666667,"strike":25.666666666666668,"iv":0.8552333333333334,"gamma":0.0405,"theta":-0.011033333333333332,"vega":0.008933333333333333,"rho":-0.018863045238992706,"breakevenPct":0.5991285403050078}]}},"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"}}