{"symbol":"HIGH","url":"https://intraalpha.com/companies/HIGH","capturedAt":"2026-10-22T23:51:06.141Z","state":"partial","quote":{"symbol":"HIGH","last_price":20.9633,"prev_close":21.09,"regular_close":20.9633,"change":-0.1267,"change_pct":-0.6008,"regular_change":-0.1267,"regular_change_pct":-0.6008,"extended_change":0,"extended_change_pct":0,"bid":17.98,"ask":23,"bid_size":300,"ask_size":2200,"volume":914,"vwap":20.978071,"open":21.15,"high":21.15,"low":20.93,"close":20.9633,"trade_count":41,"last_trade_at":"2026-10-22T22:30:00.002984909Z","last_quote_at":"2026-10-22T20:00:05.561619378Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.093Z","bars":[{"c":20.93,"h":20.93,"l":20.81,"n":4,"o":20.81,"t":"2026-10-15T13:30:00Z","v":3371,"vw":20.87229},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-10-15T13:45:00Z","v":302,"vw":20.92},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-10-15T14:35:00Z","v":171,"vw":20.99},{"c":21.025,"h":21.025,"l":21.025,"n":1,"o":21.025,"t":"2026-10-15T16:00:00Z","v":100,"vw":21.025},{"c":20.9838,"h":20.9838,"l":20.9838,"n":3,"o":20.9838,"t":"2026-10-15T18:40:00Z","v":310,"vw":20.9838},{"c":21.005,"h":21.005,"l":21.005,"n":2,"o":21.005,"t":"2026-10-15T19:00:00Z","v":2495,"vw":21.005},{"c":21.005,"h":21.005,"l":21.005,"n":2,"o":21.005,"t":"2026-10-15T19:05:00Z","v":782,"vw":21.005},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-15T19:10:00Z","v":200,"vw":21.01},{"c":21.02,"h":21.02,"l":21.02,"n":7,"o":21.02,"t":"2026-10-15T19:15:00Z","v":3748,"vw":21.02},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-15T19:20:00Z","v":100,"vw":21.02},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-10-15T19:25:00Z","v":300,"vw":21.02},{"c":21.03,"h":21.03,"l":21.03,"n":2,"o":21.03,"t":"2026-10-15T19:50:00Z","v":137,"vw":21.03},{"c":21.04,"h":21.06,"l":21.02,"n":16,"o":21.0446,"t":"2026-10-15T19:55:00Z","v":1733,"vw":21.04759},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-15T20:00:00Z","v":167,"vw":20.98},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-16T13:30:00Z","v":801,"vw":21.27},{"c":20.99,"h":21.025,"l":20.99,"n":3,"o":21.025,"t":"2026-10-16T14:50:00Z","v":831,"vw":21.020625},{"c":21.01,"h":21.08,"l":21.01,"n":11,"o":21.01,"t":"2026-10-16T14:55:00Z","v":2730,"vw":21.017652},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-16T15:10:00Z","v":177,"vw":20.98},{"c":20.95,"h":20.95,"l":20.95,"n":4,"o":20.95,"t":"2026-10-16T15:25:00Z","v":1443,"vw":20.95},{"c":20.94,"h":20.94,"l":20.94,"n":7,"o":20.94,"t":"2026-10-16T15:55:00Z","v":565,"vw":20.94},{"c":20.935,"h":20.935,"l":20.935,"n":2,"o":20.935,"t":"2026-10-16T16:20:00Z","v":101,"vw":20.935},{"c":20.925,"h":20.925,"l":20.925,"n":1,"o":20.925,"t":"2026-10-16T17:45:00Z","v":100,"vw":20.925},{"c":20.89,"h":20.925,"l":20.89,"n":6,"o":20.925,"t":"2026-10-16T19:05:00Z","v":2109,"vw":20.921493},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-16T20:00:00Z","v":104,"vw":20.86},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-19T13:30:00Z","v":100,"vw":20.9},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-19T14:40:00Z","v":100,"vw":20.97},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-19T15:45:00Z","v":100,"vw":20.97},{"c":20.9201,"h":20.9201,"l":20.9201,"n":1,"o":20.9201,"t":"2026-10-19T16:05:00Z","v":500,"vw":20.9201},{"c":20.93,"h":20.935,"l":20.93,"n":121,"o":20.93,"t":"2026-10-19T17:20:00Z","v":42631,"vw":20.931571},{"c":20.945,"h":20.945,"l":20.91,"n":3,"o":20.91,"t":"2026-10-19T17:55:00Z","v":800,"vw":20.914375},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-19T18:00:00Z","v":619,"vw":20.94},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-20T13:30:00Z","v":507,"vw":20.85},{"c":20.905,"h":20.91,"l":20.905,"n":4,"o":20.905,"t":"2026-10-20T13:40:00Z","v":348,"vw":20.906667},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-20T14:40:00Z","v":100,"vw":21.06},{"c":21.0187,"h":21.0187,"l":21.0187,"n":1,"o":21.0187,"t":"2026-10-20T15:15:00Z","v":1121,"vw":21.0187},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-20T15:40:00Z","v":100,"vw":21.03},{"c":20.99,"h":21.015,"l":20.985,"n":8,"o":20.985,"t":"2026-10-20T17:25:00Z","v":1000,"vw":21.0015},{"c":21.02,"h":21.02,"l":21.01,"n":4,"o":21.02,"t":"2026-10-20T17:50:00Z","v":1014,"vw":21.014083},{"c":21.02,"h":21.05,"l":21.02,"n":3,"o":21.05,"t":"2026-10-20T18:15:00Z","v":642,"vw":21.02933},{"c":21.02,"h":21.02,"l":21.02,"n":3,"o":21.02,"t":"2026-10-20T19:30:00Z","v":478,"vw":21.02},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-20T19:40:00Z","v":1321,"vw":21.02},{"c":21.025,"h":21.025,"l":21.01,"n":2,"o":21.01,"t":"2026-10-20T19:50:00Z","v":252,"vw":21.0175},{"c":21.025,"h":21.025,"l":21.025,"n":3,"o":21.025,"t":"2026-10-20T19:55:00Z","v":256,"vw":21.025},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-21T14:55:00Z","v":150,"vw":21.02},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-21T15:10:00Z","v":4154,"vw":21.06},{"c":21.052,"h":21.052,"l":21.052,"n":1,"o":21.052,"t":"2026-10-21T15:20:00Z","v":385,"vw":21.052},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-10-21T17:35:00Z","v":775,"vw":21.09},{"c":21.105,"h":21.105,"l":21.105,"n":1,"o":21.105,"t":"2026-10-21T17:40:00Z","v":391,"vw":21.105},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-21T18:30:00Z","v":234,"vw":21.11},{"c":21.0601,"h":21.0601,"l":21.0601,"n":1,"o":21.0601,"t":"2026-10-21T19:05:00Z","v":482,"vw":21.0601},{"c":21.09,"h":21.09,"l":21.09,"n":4,"o":21.09,"t":"2026-10-21T19:55:00Z","v":227,"vw":21.09},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-10-22T13:30:00Z","v":119,"vw":21.15},{"c":21.01,"h":21.01,"l":21.01,"n":1,"o":21.01,"t":"2026-10-22T13:40:00Z","v":100,"vw":21.01},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-22T14:20:00Z","v":321,"vw":20.93},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-22T19:45:00Z","v":200,"vw":20.93}],"history":[{"c":23.545,"h":23.56,"l":23.53,"n":396,"o":23.55,"t":"2024-10-21T04:00:00Z","v":72810,"vw":23.545755},{"c":23.55,"h":23.56,"l":23.53,"n":403,"o":23.53,"t":"2024-10-22T04:00:00Z","v":83714,"vw":23.545912},{"c":23.53,"h":23.57,"l":23.5,"n":257,"o":23.56,"t":"2024-10-23T04:00:00Z","v":54582,"vw":23.530831},{"c":23.56,"h":23.57,"l":23.51,"n":659,"o":23.51,"t":"2024-10-24T04:00:00Z","v":293741,"vw":23.549722},{"c":23.56,"h":23.62,"l":23.54,"n":596,"o":23.54,"t":"2024-10-25T04:00:00Z","v":160951,"vw":23.582398},{"c":23.47,"h":23.47,"l":23.41,"n":548,"o":23.41,"t":"2024-10-28T04:00:00Z","v":171581,"vw":23.461519},{"c":23.49,"h":23.495,"l":23.43,"n":645,"o":23.43,"t":"2024-10-29T04:00:00Z","v":130268,"vw":23.479528},{"c":23.48,"h":23.5094,"l":23.4,"n":1077,"o":23.5,"t":"2024-10-30T04:00:00Z","v":378701,"vw":23.463336},{"c":23.43,"h":23.52,"l":23.42,"n":678,"o":23.52,"t":"2024-10-31T04:00:00Z","v":160148,"vw":23.438933},{"c":23.4648,"h":23.5,"l":23.45,"n":627,"o":23.45,"t":"2024-11-01T04:00:00Z","v":111460,"vw":23.472344},{"c":23.505,"h":23.51,"l":23.46,"n":853,"o":23.46,"t":"2024-11-04T05:00:00Z","v":909697,"vw":23.482114},{"c":23.52,"h":23.54,"l":23.52,"n":493,"o":23.54,"t":"2024-11-05T05:00:00Z","v":104046,"vw":23.534117},{"c":23.53,"h":23.6,"l":23.497,"n":635,"o":23.52,"t":"2024-11-06T05:00:00Z","v":214132,"vw":23.532498},{"c":23.62,"h":23.6258,"l":23.52,"n":626,"o":23.52,"t":"2024-11-07T05:00:00Z","v":123807,"vw":23.604794},{"c":23.635,"h":23.64,"l":23.6,"n":318,"o":23.6,"t":"2024-11-08T05:00:00Z","v":54937,"vw":23.627962},{"c":23.55,"h":23.61,"l":23.5301,"n":809,"o":23.61,"t":"2024-11-11T05:00:00Z","v":269037,"vw":23.550929},{"c":23.56,"h":23.57,"l":23.52,"n":530,"o":23.52,"t":"2024-11-12T05:00:00Z","v":140748,"vw":23.553025},{"c":23.56,"h":23.575,"l":23.55,"n":364,"o":23.56,"t":"2024-11-13T05:00:00Z","v":213756,"vw":23.553591},{"c":23.58,"h":23.6,"l":23.525,"n":516,"o":23.55,"t":"2024-11-14T05:00:00Z","v":235932,"vw":23.557244},{"c":23.43,"h":23.59,"l":23.4,"n":1326,"o":23.59,"t":"2024-11-15T05:00:00Z","v":578083,"vw":23.430261},{"c":23.52,"h":23.55,"l":23.47,"n":1064,"o":23.47,"t":"2024-11-18T05:00:00Z","v":107286,"vw":23.524469},{"c":23.58,"h":23.58,"l":23.47,"n":471,"o":23.51,"t":"2024-11-19T05:00:00Z","v":104607,"vw":23.554649},{"c":23.57,"h":23.6,"l":23.515,"n":503,"o":23.57,"t":"2024-11-20T05:00:00Z","v":106385,"vw":23.547083},{"c":23.65,"h":23.65,"l":23.56,"n":510,"o":23.56,"t":"2024-11-21T05:00:00Z","v":192120,"vw":23.632965},{"c":23.66,"h":23.68,"l":23.63,"n":610,"o":23.63,"t":"2024-11-22T05:00:00Z","v":329944,"vw":23.672767},{"c":23.48,"h":23.52,"l":23.48,"n":462,"o":23.51,"t":"2024-11-25T05:00:00Z","v":125923,"vw":23.497617},{"c":23.51,"h":23.52,"l":23.48,"n":359,"o":23.48,"t":"2024-11-26T05:00:00Z","v":98975,"vw":23.505058},{"c":23.53,"h":23.55,"l":23.52,"n":535,"o":23.52,"t":"2024-11-27T05:00:00Z","v":109551,"vw":23.535206},{"c":23.56,"h":23.595,"l":23.51,"n":198,"o":23.51,"t":"2024-11-29T05:00:00Z","v":41629,"vw":23.556418},{"c":23.56,"h":23.6,"l":23.54,"n":502,"o":23.6,"t":"2024-12-02T05:00:00Z","v":137290,"vw":23.568876},{"c":23.59,"h":23.5999,"l":23.57,"n":390,"o":23.58,"t":"2024-12-03T05:00:00Z","v":76357,"vw":23.584377},{"c":23.62,"h":23.64,"l":23.59,"n":483,"o":23.64,"t":"2024-12-04T05:00:00Z","v":102134,"vw":23.619439},{"c":23.555,"h":23.62,"l":23.5418,"n":844,"o":23.62,"t":"2024-12-05T05:00:00Z","v":191830,"vw":23.565765},{"c":23.63,"h":23.66,"l":23.61,"n":423,"o":23.66,"t":"2024-12-06T05:00:00Z","v":372805,"vw":23.615293},{"c":23.62,"h":23.667,"l":23.62,"n":306,"o":23.62,"t":"2024-12-09T05:00:00Z","v":76040,"vw":23.641446},{"c":23.64,"h":23.65,"l":23.62,"n":370,"o":23.63,"t":"2024-12-10T05:00:00Z","v":86723,"vw":23.644604},{"c":23.68,"h":23.69,"l":23.64,"n":326,"o":23.64,"t":"2024-12-11T05:00:00Z","v":123143,"vw":23.680454},{"c":23.66,"h":23.68,"l":23.65,"n":287,"o":23.65,"t":"2024-12-12T05:00:00Z","v":64067,"vw":23.670731},{"c":23.68,"h":23.68,"l":23.645,"n":385,"o":23.68,"t":"2024-12-13T05:00:00Z","v":110530,"vw":23.664175},{"c":23.7,"h":23.72,"l":23.66,"n":560,"o":23.66,"t":"2024-12-16T05:00:00Z","v":183349,"vw":23.706906},{"c":23.67,"h":23.7,"l":23.65,"n":381,"o":23.65,"t":"2024-12-17T05:00:00Z","v":145926,"vw":23.687022},{"c":23.05,"h":23.72,"l":22.89,"n":1370,"o":23.65,"t":"2024-12-18T05:00:00Z","v":297266,"vw":23.345162},{"c":22.94,"h":23.3041,"l":22.94,"n":1261,"o":23.06,"t":"2024-12-19T05:00:00Z","v":337063,"vw":23.053829},{"c":23.2,"h":23.315,"l":22.78,"n":568,"o":22.81,"t":"2024-12-20T05:00:00Z","v":122820,"vw":23.238439},{"c":23.09,"h":23.155,"l":22.975,"n":971,"o":23.12,"t":"2024-12-23T05:00:00Z","v":255856,"vw":23.081654},{"c":23.38,"h":23.38,"l":23.12,"n":264,"o":23.12,"t":"2024-12-24T05:00:00Z","v":65118,"vw":23.254538},{"c":23.33,"h":23.425,"l":23.27,"n":721,"o":23.27,"t":"2024-12-26T05:00:00Z","v":122552,"vw":23.359378},{"c":23.19,"h":23.27,"l":23.105,"n":1023,"o":23.27,"t":"2024-12-27T05:00:00Z","v":162351,"vw":23.16962},{"c":23.08,"h":23.1888,"l":23,"n":804,"o":23.12,"t":"2024-12-30T05:00:00Z","v":158042,"vw":23.097532},{"c":23.02,"h":23.18,"l":22.965,"n":1889,"o":23.15,"t":"2024-12-31T05:00:00Z","v":564674,"vw":23.071455},{"c":23.06,"h":23.14,"l":22.97,"n":672,"o":23.09,"t":"2025-01-02T05:00:00Z","v":80208,"vw":23.077298},{"c":23.2,"h":23.22,"l":23.1,"n":777,"o":23.11,"t":"2025-01-03T05:00:00Z","v":159003,"vw":23.174996},{"c":23.27,"h":23.3303,"l":23.23,"n":899,"o":23.23,"t":"2025-01-06T05:00:00Z","v":184967,"vw":23.296826},{"c":23.17,"h":23.31,"l":23.13,"n":844,"o":23.31,"t":"2025-01-07T05:00:00Z","v":284226,"vw":23.187932},{"c":23.15,"h":23.18,"l":23.07,"n":546,"o":23.11,"t":"2025-01-08T05:00:00Z","v":140154,"vw":23.144751},{"c":23.07,"h":23.15,"l":23.01,"n":571,"o":23.15,"t":"2025-01-10T05:00:00Z","v":157877,"vw":23.066829},{"c":23.09,"h":23.1,"l":22.93,"n":779,"o":23,"t":"2025-01-13T05:00:00Z","v":167495,"vw":23.039491},{"c":23.15,"h":23.1799,"l":23.085,"n":686,"o":23.12,"t":"2025-01-14T05:00:00Z","v":143910,"vw":23.129585},{"c":23.23,"h":23.28,"l":23.23,"n":698,"o":23.27,"t":"2025-01-15T05:00:00Z","v":1705475,"vw":23.250358},{"c":23.25,"h":23.29,"l":23.23,"n":504,"o":23.27,"t":"2025-01-16T05:00:00Z","v":237902,"vw":23.25408},{"c":23.34,"h":23.4,"l":23.31,"n":820,"o":23.31,"t":"2025-01-17T05:00:00Z","v":176563,"vw":23.361078},{"c":23.4,"h":23.4382,"l":23.3,"n":441,"o":23.3,"t":"2025-01-21T05:00:00Z","v":86591,"vw":23.395959},{"c":23.49,"h":23.63,"l":23.42,"n":770,"o":23.42,"t":"2025-01-22T05:00:00Z","v":174102,"vw":23.562698},{"c":23.56,"h":23.565,"l":23.46,"n":427,"o":23.46,"t":"2025-01-23T05:00:00Z","v":92906,"vw":23.519762},{"c":23.5,"h":23.6,"l":23.48,"n":512,"o":23.54,"t":"2025-01-24T05:00:00Z","v":145267,"vw":23.535767},{"c":23.39,"h":23.55,"l":23.306,"n":728,"o":23.55,"t":"2025-01-27T05:00:00Z","v":226321,"vw":23.385362},{"c":23.311,"h":23.33,"l":23.25,"n":389,"o":23.3,"t":"2025-01-28T05:00:00Z","v":75386,"vw":23.300704},{"c":23.28,"h":23.3199,"l":23.25,"n":603,"o":23.27,"t":"2025-01-29T05:00:00Z","v":134373,"vw":23.291706},{"c":23.32,"h":23.36,"l":23.28,"n":486,"o":23.28,"t":"2025-01-30T05:00:00Z","v":383033,"vw":23.325885},{"c":23.29,"h":23.3599,"l":23.29,"n":811,"o":23.32,"t":"2025-01-31T05:00:00Z","v":141960,"vw":23.33291},{"c":23.22,"h":23.26,"l":23.09,"n":2031,"o":23.19,"t":"2025-02-03T05:00:00Z","v":436154,"vw":23.202818},{"c":23.15,"h":23.2,"l":23.12,"n":559,"o":23.18,"t":"2025-02-04T05:00:00Z","v":400289,"vw":23.15157},{"c":23.15,"h":23.17,"l":23.11,"n":399,"o":23.11,"t":"2025-02-05T05:00:00Z","v":164581,"vw":23.15403},{"c":23.18,"h":23.2,"l":23.165,"n":410,"o":23.2,"t":"2025-02-06T05:00:00Z","v":100466,"vw":23.184723},{"c":23.18,"h":23.215,"l":23.17,"n":369,"o":23.2,"t":"2025-02-07T05:00:00Z","v":58921,"vw":23.187664},{"c":23.21,"h":23.23,"l":23.18,"n":476,"o":23.18,"t":"2025-02-10T05:00:00Z","v":126203,"vw":23.213237},{"c":23.2,"h":23.2299,"l":23.19,"n":490,"o":23.19,"t":"2025-02-11T05:00:00Z","v":114361,"vw":23.209202},{"c":23.19,"h":23.22,"l":23.11,"n":474,"o":23.11,"t":"2025-02-12T05:00:00Z","v":180686,"vw":23.197864},{"c":23.265,"h":23.2677,"l":23.19,"n":334,"o":23.19,"t":"2025-02-13T05:00:00Z","v":167283,"vw":23.241946},{"c":23.26,"h":23.28,"l":23.24,"n":344,"o":23.24,"t":"2025-02-14T05:00:00Z","v":82043,"vw":23.26617},{"c":23.26,"h":23.29,"l":23.23,"n":624,"o":23.23,"t":"2025-02-18T05:00:00Z","v":365490,"vw":23.263373},{"c":23.275,"h":23.29,"l":23.26,"n":341,"o":23.29,"t":"2025-02-19T05:00:00Z","v":94248,"vw":23.275222},{"c":23.27,"h":23.2897,"l":23.21,"n":522,"o":23.26,"t":"2025-02-20T05:00:00Z","v":137540,"vw":23.241682},{"c":23.065,"h":23.29,"l":23.065,"n":536,"o":23.29,"t":"2025-02-21T05:00:00Z","v":131523,"vw":23.13988},{"c":22.94,"h":23.09,"l":22.87,"n":633,"o":23.08,"t":"2025-02-24T05:00:00Z","v":112744,"vw":22.974857},{"c":22.52,"h":22.86,"l":22.43,"n":648,"o":22.86,"t":"2025-02-25T05:00:00Z","v":133139,"vw":22.589159},{"c":22.59,"h":22.72,"l":22.46,"n":866,"o":22.46,"t":"2025-02-26T05:00:00Z","v":161387,"vw":22.622178},{"c":22.28,"h":22.72,"l":22.28,"n":1215,"o":22.72,"t":"2025-02-27T05:00:00Z","v":376392,"vw":22.528205},{"c":22.485,"h":22.49,"l":22.26,"n":549,"o":22.28,"t":"2025-02-28T05:00:00Z","v":126396,"vw":22.357596},{"c":22.24,"h":22.67,"l":22.15,"n":1464,"o":22.43,"t":"2025-03-03T05:00:00Z","v":304767,"vw":22.496238},{"c":22.22,"h":22.46,"l":21.95,"n":898,"o":22.16,"t":"2025-03-04T05:00:00Z","v":199917,"vw":22.155604},{"c":22.39,"h":22.44,"l":22.1101,"n":904,"o":22.19,"t":"2025-03-05T05:00:00Z","v":194605,"vw":22.280018},{"c":22.19,"h":22.38,"l":22.135,"n":528,"o":22.3,"t":"2025-03-06T05:00:00Z","v":89475,"vw":22.235213},{"c":22.3,"h":22.33,"l":22.02,"n":311,"o":22.17,"t":"2025-03-07T05:00:00Z","v":61282,"vw":22.19798},{"c":21.8,"h":22.12,"l":21.65,"n":844,"o":22.11,"t":"2025-03-10T04:00:00Z","v":174208,"vw":21.901156},{"c":21.945,"h":22.07,"l":21.75,"n":977,"o":21.8,"t":"2025-03-11T04:00:00Z","v":199282,"vw":21.917729},{"c":22.12,"h":22.2199,"l":21.8327,"n":498,"o":21.99,"t":"2025-03-12T04:00:00Z","v":635425,"vw":22.121095},{"c":22.01,"h":22.16,"l":21.8948,"n":524,"o":22.11,"t":"2025-03-13T04:00:00Z","v":115114,"vw":22.030076},{"c":22.35,"h":22.36,"l":22.09,"n":419,"o":22.09,"t":"2025-03-14T04:00:00Z","v":106463,"vw":22.288176},{"c":22.4,"h":22.44,"l":22.34,"n":590,"o":22.34,"t":"2025-03-17T04:00:00Z","v":95787,"vw":22.397521},{"c":22.28,"h":22.3527,"l":22.2402,"n":567,"o":22.33,"t":"2025-03-18T04:00:00Z","v":104080,"vw":22.286494},{"c":22.37,"h":22.405,"l":22.29,"n":271,"o":22.3,"t":"2025-03-19T04:00:00Z","v":41498,"vw":22.35982},{"c":22.33,"h":22.4236,"l":22.25,"n":267,"o":22.25,"t":"2025-03-20T04:00:00Z","v":122970,"vw":22.341692},{"c":22.33,"h":22.38,"l":22.2372,"n":180,"o":22.31,"t":"2025-03-21T04:00:00Z","v":38872,"vw":22.32536},{"c":22.45,"h":22.47,"l":22.37,"n":437,"o":22.37,"t":"2025-03-24T04:00:00Z","v":111434,"vw":22.455482},{"c":22.41,"h":22.5,"l":22.41,"n":171,"o":22.41,"t":"2025-03-25T04:00:00Z","v":223550,"vw":22.436775},{"c":22.18,"h":22.33,"l":22.18,"n":252,"o":22.27,"t":"2025-03-26T04:00:00Z","v":39213,"vw":22.26413},{"c":22.24,"h":22.285,"l":22.2,"n":338,"o":22.21,"t":"2025-03-27T04:00:00Z","v":135649,"vw":22.256237},{"c":21.95,"h":22.205,"l":21.8811,"n":421,"o":22.19,"t":"2025-03-28T04:00:00Z","v":59024,"vw":22.052328},{"c":21.94,"h":22,"l":21.7,"n":726,"o":21.83,"t":"2025-03-31T04:00:00Z","v":103855,"vw":21.873779},{"c":22.09,"h":22.165,"l":21.8649,"n":316,"o":21.94,"t":"2025-04-01T04:00:00Z","v":54238,"vw":22.042295},{"c":22.23,"h":22.37,"l":21.88,"n":708,"o":21.88,"t":"2025-04-02T04:00:00Z","v":175564,"vw":22.173136},{"c":21.41,"h":21.85,"l":21.3501,"n":652,"o":21.85,"t":"2025-04-03T04:00:00Z","v":157446,"vw":21.563968},{"c":22.03,"h":22.15,"l":20.9801,"n":501,"o":21.31,"t":"2025-04-04T04:00:00Z","v":156307,"vw":21.776558},{"c":21.27,"h":21.79,"l":21.05,"n":806,"o":21.59,"t":"2025-04-07T04:00:00Z","v":164040,"vw":21.427436},{"c":21.5,"h":22.65,"l":21.4333,"n":519,"o":22.39,"t":"2025-04-08T04:00:00Z","v":325090,"vw":22.136659},{"c":23.8518,"h":23.907,"l":21.445,"n":1436,"o":21.56,"t":"2025-04-09T04:00:00Z","v":597370,"vw":23.072271},{"c":23.51,"h":23.77,"l":22.9603,"n":887,"o":23.4951,"t":"2025-04-10T04:00:00Z","v":314239,"vw":23.326411},{"c":23.64,"h":23.76,"l":23.26,"n":683,"o":23.26,"t":"2025-04-11T04:00:00Z","v":91046,"vw":23.55356},{"c":23.49,"h":23.729,"l":23.4604,"n":582,"o":23.55,"t":"2025-04-14T04:00:00Z","v":119290,"vw":23.55126},{"c":23.34,"h":23.6081,"l":23.34,"n":350,"o":23.53,"t":"2025-04-15T04:00:00Z","v":85370,"vw":23.43437},{"c":23.13,"h":23.39,"l":23.13,"n":337,"o":23.39,"t":"2025-04-16T04:00:00Z","v":58545,"vw":23.252841},{"c":23.18,"h":23.47,"l":23.0905,"n":207,"o":23.131,"t":"2025-04-17T04:00:00Z","v":34495,"vw":23.227617},{"c":23.15,"h":23.3,"l":23.1368,"n":243,"o":23.3,"t":"2025-04-21T04:00:00Z","v":29109,"vw":23.204793},{"c":23.337,"h":23.4018,"l":23.16,"n":203,"o":23.16,"t":"2025-04-22T04:00:00Z","v":29442,"vw":23.289163},{"c":23.5018,"h":24.05,"l":23.4401,"n":339,"o":23.68,"t":"2025-04-23T04:00:00Z","v":70238,"vw":23.821273},{"c":23.97,"h":24,"l":23.38,"n":241,"o":23.38,"t":"2025-04-24T04:00:00Z","v":54850,"vw":23.853603},{"c":23.72,"h":23.795,"l":23.542,"n":226,"o":23.72,"t":"2025-04-25T04:00:00Z","v":70968,"vw":23.65717},{"c":23.68,"h":23.85,"l":23.45,"n":170,"o":23.72,"t":"2025-04-28T04:00:00Z","v":48646,"vw":23.613704},{"c":23.74,"h":23.86,"l":23.5503,"n":301,"o":23.66,"t":"2025-04-29T04:00:00Z","v":32809,"vw":23.751245},{"c":23.766,"h":23.766,"l":23.35,"n":228,"o":23.58,"t":"2025-04-30T04:00:00Z","v":44470,"vw":23.529221},{"c":23.69,"h":24.29,"l":23.69,"n":431,"o":23.9,"t":"2025-05-01T04:00:00Z","v":230164,"vw":23.962539},{"c":24.13,"h":24.31,"l":23.99,"n":313,"o":23.99,"t":"2025-05-02T04:00:00Z","v":62121,"vw":24.207743},{"c":23.8,"h":24,"l":23.8,"n":260,"o":23.97,"t":"2025-05-05T04:00:00Z","v":47844,"vw":23.895553},{"c":23.695,"h":23.76,"l":23.57,"n":161,"o":23.57,"t":"2025-05-06T04:00:00Z","v":30305,"vw":23.697001},{"c":23.64,"h":23.77,"l":23.5005,"n":215,"o":23.77,"t":"2025-05-07T04:00:00Z","v":26721,"vw":23.635619},{"c":23.69,"h":23.95,"l":23.6229,"n":206,"o":23.67,"t":"2025-05-08T04:00:00Z","v":48113,"vw":23.800782},{"c":23.67,"h":23.8481,"l":23.57,"n":204,"o":23.71,"t":"2025-05-09T04:00:00Z","v":33335,"vw":23.697736},{"c":24.4,"h":24.5,"l":24.09,"n":265,"o":24.31,"t":"2025-05-12T04:00:00Z","v":55507,"vw":24.281627},{"c":24.84,"h":25.15,"l":24.312,"n":495,"o":24.42,"t":"2025-05-13T04:00:00Z","v":266561,"vw":24.957326},{"c":24.86,"h":24.93,"l":24.66,"n":906,"o":24.82,"t":"2025-05-14T04:00:00Z","v":148367,"vw":24.746001},{"c":24.81,"h":24.9999,"l":24.58,"n":458,"o":24.71,"t":"2025-05-15T04:00:00Z","v":46196,"vw":24.797974},{"c":25.08,"h":25.08,"l":24.66,"n":553,"o":24.87,"t":"2025-05-16T04:00:00Z","v":103250,"vw":24.915238},{"c":25.1,"h":25.1342,"l":23.947,"n":289,"o":24.7,"t":"2025-05-19T04:00:00Z","v":37120,"vw":24.923968},{"c":24.67,"h":24.96,"l":24.43,"n":268,"o":24.96,"t":"2025-05-20T04:00:00Z","v":67637,"vw":24.599857},{"c":24.47,"h":24.54,"l":24.3,"n":288,"o":24.48,"t":"2025-05-21T04:00:00Z","v":65402,"vw":24.411059},{"c":24.27,"h":24.4486,"l":24.27,"n":297,"o":24.3,"t":"2025-05-22T04:00:00Z","v":61122,"vw":24.350149},{"c":24.0912,"h":24.29,"l":24.0816,"n":200,"o":24.25,"t":"2025-05-23T04:00:00Z","v":61931,"vw":24.155891},{"c":24.16,"h":24.29,"l":23.9001,"n":722,"o":24,"t":"2025-05-27T04:00:00Z","v":211069,"vw":24.204252},{"c":24.14,"h":24.24,"l":24.07,"n":216,"o":24.19,"t":"2025-05-28T04:00:00Z","v":58458,"vw":24.139292},{"c":24.09,"h":24.3,"l":24.04,"n":388,"o":24.25,"t":"2025-05-29T04:00:00Z","v":80713,"vw":24.075943},{"c":23.93,"h":24.12,"l":23.83,"n":248,"o":24.05,"t":"2025-05-30T04:00:00Z","v":35875,"vw":23.961324},{"c":23.98,"h":24.0787,"l":23.79,"n":260,"o":23.79,"t":"2025-06-02T04:00:00Z","v":36243,"vw":23.951214},{"c":24.1,"h":24.26,"l":23.91,"n":162,"o":23.91,"t":"2025-06-03T04:00:00Z","v":27235,"vw":24.141708},{"c":24.08,"h":24.3199,"l":24.08,"n":203,"o":24.17,"t":"2025-06-04T04:00:00Z","v":30274,"vw":24.198275},{"c":23.9206,"h":24.18,"l":23.8401,"n":215,"o":24.065,"t":"2025-06-05T04:00:00Z","v":56224,"vw":24.047224},{"c":24.07,"h":24.2199,"l":23.9501,"n":141,"o":23.96,"t":"2025-06-06T04:00:00Z","v":26016,"vw":24.061899},{"c":23.98,"h":24.1,"l":23.98,"n":236,"o":24.01,"t":"2025-06-09T04:00:00Z","v":27523,"vw":24.051595},{"c":24.19,"h":24.19,"l":23.91,"n":233,"o":23.91,"t":"2025-06-10T04:00:00Z","v":30907,"vw":24.038488},{"c":23.96,"h":24.15,"l":23.8835,"n":170,"o":24.13,"t":"2025-06-11T04:00:00Z","v":305960,"vw":23.952897},{"c":23.95,"h":24.05,"l":23.86,"n":167,"o":23.9,"t":"2025-06-12T04:00:00Z","v":45983,"vw":23.98667},{"c":23.78,"h":23.96,"l":23.75,"n":302,"o":23.87,"t":"2025-06-13T04:00:00Z","v":48437,"vw":23.812238},{"c":23.72,"h":23.89,"l":23.66,"n":377,"o":23.77,"t":"2025-06-16T04:00:00Z","v":45909,"vw":23.773234},{"c":23.6973,"h":23.75,"l":23.64,"n":198,"o":23.67,"t":"2025-06-17T04:00:00Z","v":41554,"vw":23.698362},{"c":23.55,"h":23.7099,"l":23.55,"n":186,"o":23.59,"t":"2025-06-18T04:00:00Z","v":37069,"vw":23.628544},{"c":23.4997,"h":23.5796,"l":23.45,"n":237,"o":23.45,"t":"2025-06-20T04:00:00Z","v":47209,"vw":23.514289},{"c":23.5069,"h":23.585,"l":23.37,"n":269,"o":23.47,"t":"2025-06-23T04:00:00Z","v":43844,"vw":23.470116},{"c":23.715,"h":23.75,"l":23.47,"n":165,"o":23.67,"t":"2025-06-24T04:00:00Z","v":42474,"vw":23.653457},{"c":23.4837,"h":23.68,"l":23.409,"n":238,"o":23.68,"t":"2025-06-25T04:00:00Z","v":42107,"vw":23.497188},{"c":23.85,"h":23.85,"l":23.49,"n":186,"o":23.56,"t":"2025-06-26T04:00:00Z","v":31403,"vw":23.668483},{"c":23.9441,"h":24.25,"l":23.6,"n":251,"o":23.71,"t":"2025-06-27T04:00:00Z","v":23883,"vw":23.932826},{"c":24.23,"h":24.27,"l":23.94,"n":194,"o":24.25,"t":"2025-06-30T04:00:00Z","v":38913,"vw":24.103505},{"c":24.08,"h":24.2,"l":23.9675,"n":244,"o":24.14,"t":"2025-07-01T04:00:00Z","v":132340,"vw":24.070337},{"c":24.28,"h":24.28,"l":23.9762,"n":141,"o":23.993,"t":"2025-07-02T04:00:00Z","v":22522,"vw":24.17829},{"c":24.88,"h":24.9741,"l":24.35,"n":179,"o":24.3638,"t":"2025-07-03T04:00:00Z","v":24286,"vw":24.706972},{"c":24.01,"h":24.3982,"l":23.97,"n":251,"o":24.33,"t":"2025-07-07T04:00:00Z","v":35026,"vw":24.148965},{"c":23.92,"h":24.0447,"l":23.8,"n":184,"o":23.96,"t":"2025-07-08T04:00:00Z","v":37010,"vw":23.878603},{"c":23.9997,"h":24.15,"l":23.8015,"n":180,"o":23.95,"t":"2025-07-09T04:00:00Z","v":27850,"vw":23.957663},{"c":24.0941,"h":24.25,"l":23.8301,"n":293,"o":23.87,"t":"2025-07-10T04:00:00Z","v":41204,"vw":24.070662},{"c":23.8465,"h":23.9699,"l":23.76,"n":213,"o":23.76,"t":"2025-07-11T04:00:00Z","v":27376,"vw":23.891258},{"c":23.835,"h":23.8741,"l":23.6551,"n":171,"o":23.66,"t":"2025-07-14T04:00:00Z","v":26848,"vw":23.784842},{"c":23.6153,"h":23.99,"l":23.5901,"n":213,"o":23.91,"t":"2025-07-15T04:00:00Z","v":40046,"vw":23.801184},{"c":23.59,"h":23.8579,"l":23.48,"n":209,"o":23.53,"t":"2025-07-16T04:00:00Z","v":44183,"vw":23.596392},{"c":23.803,"h":23.86,"l":23.6644,"n":231,"o":23.73,"t":"2025-07-17T04:00:00Z","v":47449,"vw":23.792843},{"c":23.73,"h":23.91,"l":23.5601,"n":166,"o":23.74,"t":"2025-07-18T04:00:00Z","v":33233,"vw":23.684857},{"c":23.6469,"h":24,"l":23.64,"n":276,"o":24,"t":"2025-07-21T04:00:00Z","v":72339,"vw":23.771304},{"c":23.53,"h":24.1,"l":23.5,"n":325,"o":24.1,"t":"2025-07-22T04:00:00Z","v":89249,"vw":23.60024},{"c":23.75,"h":23.88,"l":23.5717,"n":241,"o":23.88,"t":"2025-07-23T04:00:00Z","v":46278,"vw":23.686761},{"c":23.75,"h":23.89,"l":23.67,"n":373,"o":23.67,"t":"2025-07-24T04:00:00Z","v":168900,"vw":23.799809},{"c":23.79,"h":23.92,"l":23.6347,"n":190,"o":23.92,"t":"2025-07-25T04:00:00Z","v":33958,"vw":23.746544},{"c":23.5,"h":23.6,"l":23.42,"n":252,"o":23.56,"t":"2025-07-28T04:00:00Z","v":36434,"vw":23.497688},{"c":23.411,"h":23.49,"l":23.37,"n":222,"o":23.45,"t":"2025-07-29T04:00:00Z","v":137967,"vw":23.420623},{"c":23.29,"h":23.47,"l":23.03,"n":277,"o":23.03,"t":"2025-07-30T04:00:00Z","v":59549,"vw":23.384634},{"c":23.16,"h":23.75,"l":23.16,"n":240,"o":23.47,"t":"2025-07-31T04:00:00Z","v":46750,"vw":23.349482},{"c":23.1,"h":23.16,"l":23.07,"n":247,"o":23.08,"t":"2025-08-01T04:00:00Z","v":40689,"vw":23.111038},{"c":23.29,"h":23.29,"l":23.01,"n":216,"o":23.01,"t":"2025-08-04T04:00:00Z","v":56402,"vw":23.201552},{"c":23.245,"h":23.27,"l":23.16,"n":355,"o":23.16,"t":"2025-08-05T04:00:00Z","v":43854,"vw":23.236478},{"c":23.27,"h":23.3287,"l":23.24,"n":384,"o":23.256,"t":"2025-08-06T04:00:00Z","v":45305,"vw":23.287502},{"c":23.24,"h":23.41,"l":23.21,"n":290,"o":23.37,"t":"2025-08-07T04:00:00Z","v":42448,"vw":23.272435},{"c":23.3,"h":23.38,"l":23.27,"n":160,"o":23.27,"t":"2025-08-08T04:00:00Z","v":221284,"vw":23.330048},{"c":23.3,"h":23.34,"l":23.21,"n":281,"o":23.21,"t":"2025-08-11T04:00:00Z","v":54117,"vw":23.281299},{"c":23.46,"h":23.46,"l":23.27,"n":204,"o":23.27,"t":"2025-08-12T04:00:00Z","v":126811,"vw":23.424304},{"c":23.49,"h":23.75,"l":23.41,"n":323,"o":23.6,"t":"2025-08-13T04:00:00Z","v":56064,"vw":23.520409},{"c":23.47,"h":23.5499,"l":23.3174,"n":157,"o":23.3174,"t":"2025-08-14T04:00:00Z","v":30551,"vw":23.462024},{"c":23.39,"h":23.52,"l":23.38,"n":196,"o":23.52,"t":"2025-08-15T04:00:00Z","v":22323,"vw":23.408874},{"c":23.348,"h":23.3595,"l":23.29,"n":186,"o":23.3595,"t":"2025-08-18T04:00:00Z","v":22318,"vw":23.323638},{"c":23.24,"h":23.3,"l":23.2,"n":229,"o":23.29,"t":"2025-08-19T04:00:00Z","v":55359,"vw":23.237343},{"c":23.14,"h":23.26,"l":23.08,"n":246,"o":23.26,"t":"2025-08-20T04:00:00Z","v":39855,"vw":23.146316},{"c":23.16,"h":23.1781,"l":23.093,"n":159,"o":23.13,"t":"2025-08-21T04:00:00Z","v":16197,"vw":23.134564},{"c":23.541,"h":23.67,"l":23.25,"n":205,"o":23.25,"t":"2025-08-22T04:00:00Z","v":31876,"vw":23.530172},{"c":23.31,"h":23.4,"l":23.26,"n":245,"o":23.35,"t":"2025-08-25T04:00:00Z","v":35595,"vw":23.350605},{"c":23.23,"h":23.23,"l":23.08,"n":175,"o":23.08,"t":"2025-08-26T04:00:00Z","v":32972,"vw":23.134087},{"c":23.23,"h":23.29,"l":23.07,"n":158,"o":23.07,"t":"2025-08-27T04:00:00Z","v":19802,"vw":23.232552},{"c":23.28,"h":23.28,"l":23.05,"n":326,"o":23.05,"t":"2025-08-28T04:00:00Z","v":70424,"vw":23.228809},{"c":23.12,"h":23.21,"l":23.0907,"n":215,"o":23.21,"t":"2025-08-29T04:00:00Z","v":46656,"vw":23.132125},{"c":23.08,"h":23.27,"l":22.9556,"n":292,"o":23.27,"t":"2025-09-02T04:00:00Z","v":42207,"vw":23.000911},{"c":23.0596,"h":23.14,"l":23.02,"n":235,"o":23.08,"t":"2025-09-03T04:00:00Z","v":47402,"vw":23.058419},{"c":23.22,"h":23.27,"l":23.0562,"n":316,"o":23.06,"t":"2025-09-04T04:00:00Z","v":36427,"vw":23.193732},{"c":23.12,"h":23.405,"l":23.09,"n":193,"o":23.28,"t":"2025-09-05T04:00:00Z","v":35730,"vw":23.116338},{"c":23.2,"h":23.23,"l":23.06,"n":744,"o":23.06,"t":"2025-09-08T04:00:00Z","v":212530,"vw":23.113332},{"c":23.1906,"h":23.21,"l":23.14,"n":152,"o":23.14,"t":"2025-09-09T04:00:00Z","v":26771,"vw":23.168289},{"c":23.21,"h":23.3755,"l":23.15,"n":167,"o":23.35,"t":"2025-09-10T04:00:00Z","v":28424,"vw":23.239935},{"c":23.56,"h":23.6,"l":23.38,"n":291,"o":23.39,"t":"2025-09-11T04:00:00Z","v":130376,"vw":23.499137},{"c":23.35,"h":23.47,"l":23.35,"n":379,"o":23.36,"t":"2025-09-12T04:00:00Z","v":42181,"vw":23.415154},{"c":23.47,"h":23.51,"l":23.333,"n":287,"o":23.45,"t":"2025-09-15T04:00:00Z","v":54339,"vw":23.443022},{"c":23.33,"h":23.4,"l":23.23,"n":224,"o":23.4,"t":"2025-09-16T04:00:00Z","v":25956,"vw":23.324855},{"c":23.24,"h":23.33,"l":23.195,"n":177,"o":23.33,"t":"2025-09-17T04:00:00Z","v":28680,"vw":23.293734},{"c":23.2631,"h":23.31,"l":23.26,"n":218,"o":23.27,"t":"2025-09-18T04:00:00Z","v":44604,"vw":23.286563},{"c":23.27,"h":23.34,"l":23.13,"n":279,"o":23.13,"t":"2025-09-19T04:00:00Z","v":104669,"vw":23.274925},{"c":23.4118,"h":23.46,"l":23.21,"n":215,"o":23.25,"t":"2025-09-22T04:00:00Z","v":42026,"vw":23.36834},{"c":23.26,"h":23.46,"l":23.25,"n":230,"o":23.46,"t":"2025-09-23T04:00:00Z","v":41572,"vw":23.327508},{"c":23.1945,"h":23.34,"l":23.16,"n":263,"o":23.34,"t":"2025-09-24T04:00:00Z","v":52651,"vw":23.202281},{"c":23.01,"h":23.02,"l":22.87,"n":248,"o":23,"t":"2025-09-25T04:00:00Z","v":38543,"vw":22.955278},{"c":23.0261,"h":23.0662,"l":22.97,"n":336,"o":23,"t":"2025-09-26T04:00:00Z","v":72369,"vw":23.002554},{"c":23.1,"h":23.17,"l":23.01,"n":259,"o":23.01,"t":"2025-09-29T04:00:00Z","v":66264,"vw":23.05403},{"c":23.09,"h":23.1272,"l":23,"n":223,"o":23.09,"t":"2025-09-30T04:00:00Z","v":42916,"vw":23.054942},{"c":23.19,"h":23.2,"l":23.02,"n":220,"o":23.04,"t":"2025-10-01T04:00:00Z","v":30337,"vw":23.129123},{"c":23.15,"h":23.23,"l":23.1,"n":199,"o":23.23,"t":"2025-10-02T04:00:00Z","v":290851,"vw":23.10542},{"c":23.1425,"h":23.2896,"l":23.12,"n":570,"o":23.19,"t":"2025-10-03T04:00:00Z","v":42615,"vw":23.186775},{"c":23.2023,"h":23.258,"l":23.14,"n":227,"o":23.2,"t":"2025-10-06T04:00:00Z","v":38901,"vw":23.192257},{"c":23.1,"h":23.22,"l":23.09,"n":186,"o":23.16,"t":"2025-10-07T04:00:00Z","v":40846,"vw":23.142568},{"c":23.185,"h":23.25,"l":23.1,"n":167,"o":23.25,"t":"2025-10-08T04:00:00Z","v":26476,"vw":23.168616},{"c":23.12,"h":23.23,"l":23.0507,"n":206,"o":23.23,"t":"2025-10-09T04:00:00Z","v":66590,"vw":23.123894},{"c":22.8256,"h":23.16,"l":22.805,"n":240,"o":23.06,"t":"2025-10-10T04:00:00Z","v":38850,"vw":22.9943},{"c":23.03,"h":23.1,"l":22.9438,"n":256,"o":22.9438,"t":"2025-10-13T04:00:00Z","v":44620,"vw":23.047573},{"c":23.0033,"h":23.1,"l":22.81,"n":213,"o":22.81,"t":"2025-10-14T04:00:00Z","v":49400,"vw":23.051486},{"c":23.075,"h":23.2199,"l":23,"n":250,"o":23.2,"t":"2025-10-15T04:00:00Z","v":76716,"vw":23.087921},{"c":22.99,"h":23.17,"l":22.94,"n":287,"o":23.17,"t":"2025-10-16T04:00:00Z","v":84900,"vw":23.068682},{"c":23.04,"h":23.07,"l":22.95,"n":160,"o":23.04,"t":"2025-10-17T04:00:00Z","v":23053,"vw":23.024456},{"c":23.17,"h":23.19,"l":23.0907,"n":274,"o":23.16,"t":"2025-10-20T04:00:00Z","v":44853,"vw":23.147721},{"c":23.09,"h":23.15,"l":23.08,"n":290,"o":23.15,"t":"2025-10-21T04:00:00Z","v":51850,"vw":23.105902},{"c":23.015,"h":23.11,"l":22.95,"n":188,"o":23.09,"t":"2025-10-22T04:00:00Z","v":56146,"vw":22.997582},{"c":23.11,"h":23.14,"l":22.95,"n":363,"o":22.95,"t":"2025-10-23T04:00:00Z","v":71867,"vw":23.088841},{"c":23.25,"h":23.3799,"l":23.11,"n":270,"o":23.11,"t":"2025-10-24T04:00:00Z","v":70013,"vw":23.29772},{"c":23.64,"h":23.64,"l":23.38,"n":286,"o":23.4161,"t":"2025-10-27T04:00:00Z","v":63738,"vw":23.472436},{"c":23.6,"h":23.82,"l":23.3309,"n":316,"o":23.59,"t":"2025-10-28T04:00:00Z","v":54869,"vw":23.581081},{"c":23.3,"h":23.88,"l":23.16,"n":224,"o":23.7,"t":"2025-10-29T04:00:00Z","v":33080,"vw":23.463548},{"c":23.249,"h":23.5,"l":23.12,"n":438,"o":23.12,"t":"2025-10-30T04:00:00Z","v":76100,"vw":23.244064},{"c":23.16,"h":23.39,"l":23.15,"n":461,"o":23.39,"t":"2025-10-31T04:00:00Z","v":69602,"vw":23.217126},{"c":23.15,"h":23.27,"l":23.11,"n":351,"o":23.11,"t":"2025-11-03T05:00:00Z","v":37804,"vw":23.168739},{"c":23.02,"h":23.14,"l":22.86,"n":301,"o":22.86,"t":"2025-11-04T05:00:00Z","v":108433,"vw":23.041208},{"c":23.08,"h":23.16,"l":22.95,"n":408,"o":22.95,"t":"2025-11-05T05:00:00Z","v":75252,"vw":23.104727},{"c":22.98,"h":23.11,"l":22.92,"n":502,"o":23.11,"t":"2025-11-06T05:00:00Z","v":51046,"vw":23.00671},{"c":22.96,"h":22.98,"l":22.78,"n":335,"o":22.8501,"t":"2025-11-07T05:00:00Z","v":33751,"vw":22.896492},{"c":23.22,"h":23.23,"l":23.01,"n":254,"o":23.01,"t":"2025-11-10T05:00:00Z","v":1152106,"vw":23.179417},{"c":23.13,"h":23.18,"l":23.06,"n":194,"o":23.06,"t":"2025-11-11T05:00:00Z","v":25967,"vw":23.130424},{"c":23.1643,"h":23.186,"l":23.11,"n":187,"o":23.15,"t":"2025-11-12T05:00:00Z","v":19920,"vw":23.150953},{"c":22.91,"h":23.15,"l":22.8916,"n":241,"o":23,"t":"2025-11-13T05:00:00Z","v":27648,"vw":22.963913},{"c":22.89,"h":22.9609,"l":22.81,"n":230,"o":22.92,"t":"2025-11-14T05:00:00Z","v":26933,"vw":22.901387},{"c":22.72,"h":22.93,"l":22.58,"n":302,"o":22.58,"t":"2025-11-17T05:00:00Z","v":70131,"vw":22.802528},{"c":22.71,"h":22.79,"l":22.58,"n":253,"o":22.7,"t":"2025-11-18T05:00:00Z","v":51920,"vw":22.668915},{"c":22.76,"h":22.804,"l":22.65,"n":225,"o":22.78,"t":"2025-11-19T05:00:00Z","v":22590,"vw":22.724743},{"c":22.43,"h":23.0042,"l":22.43,"n":417,"o":22.87,"t":"2025-11-20T05:00:00Z","v":37258,"vw":22.660021},{"c":22.66,"h":22.7399,"l":22.33,"n":281,"o":22.35,"t":"2025-11-21T05:00:00Z","v":99237,"vw":22.63779},{"c":22.78,"h":22.84,"l":22.63,"n":173,"o":22.66,"t":"2025-11-24T05:00:00Z","v":28393,"vw":22.755505},{"c":22.73,"h":22.8129,"l":22.7,"n":314,"o":22.78,"t":"2025-11-25T05:00:00Z","v":65841,"vw":22.748951},{"c":22.82,"h":23.1,"l":22.76,"n":481,"o":22.76,"t":"2025-11-26T05:00:00Z","v":85878,"vw":22.947005},{"c":22.9,"h":23,"l":22.84,"n":160,"o":23,"t":"2025-11-28T05:00:00Z","v":27769,"vw":22.903321},{"c":22.67,"h":22.75,"l":22.66,"n":575,"o":22.69,"t":"2025-12-01T05:00:00Z","v":105701,"vw":22.691421},{"c":22.6706,"h":22.77,"l":22.66,"n":286,"o":22.67,"t":"2025-12-02T05:00:00Z","v":56540,"vw":22.692132},{"c":22.69,"h":22.74,"l":22.49,"n":390,"o":22.49,"t":"2025-12-03T05:00:00Z","v":74832,"vw":22.681843},{"c":22.64,"h":22.6914,"l":22.61,"n":740,"o":22.665,"t":"2025-12-04T05:00:00Z","v":29643,"vw":22.657007},{"c":22.63,"h":22.7669,"l":22.61,"n":407,"o":22.61,"t":"2025-12-05T05:00:00Z","v":77865,"vw":22.664354},{"c":22.59,"h":22.6599,"l":22.58,"n":444,"o":22.58,"t":"2025-12-08T05:00:00Z","v":42627,"vw":22.600312},{"c":22.5816,"h":22.65,"l":22.58,"n":356,"o":22.6,"t":"2025-12-09T05:00:00Z","v":36550,"vw":22.61229},{"c":22.66,"h":22.687,"l":22.52,"n":181,"o":22.52,"t":"2025-12-10T05:00:00Z","v":54053,"vw":22.589319},{"c":22.56,"h":22.59,"l":22.51,"n":199,"o":22.59,"t":"2025-12-11T05:00:00Z","v":28168,"vw":22.553555},{"c":22.45,"h":22.56,"l":22.45,"n":191,"o":22.56,"t":"2025-12-12T05:00:00Z","v":21176,"vw":22.475057},{"c":22.44,"h":22.5,"l":22.29,"n":289,"o":22.43,"t":"2025-12-15T05:00:00Z","v":61217,"vw":22.450503},{"c":22.39,"h":22.45,"l":22.36,"n":298,"o":22.37,"t":"2025-12-16T05:00:00Z","v":86253,"vw":22.402446},{"c":22.31,"h":22.42,"l":22.31,"n":346,"o":22.36,"t":"2025-12-17T05:00:00Z","v":65284,"vw":22.353371},{"c":22.385,"h":22.5,"l":22.3401,"n":342,"o":22.4364,"t":"2025-12-18T05:00:00Z","v":73279,"vw":22.403157},{"c":22.4045,"h":22.44,"l":22.31,"n":252,"o":22.31,"t":"2025-12-19T05:00:00Z","v":128379,"vw":22.402977},{"c":22.49,"h":22.55,"l":22.43,"n":634,"o":22.44,"t":"2025-12-22T05:00:00Z","v":143003,"vw":22.500025},{"c":22.51,"h":22.53,"l":22.2642,"n":542,"o":22.33,"t":"2025-12-23T05:00:00Z","v":117611,"vw":22.433155},{"c":22.6,"h":22.66,"l":22.491,"n":153,"o":22.52,"t":"2025-12-24T05:00:00Z","v":20629,"vw":22.60679},{"c":22.52,"h":22.71,"l":22.52,"n":200,"o":22.64,"t":"2025-12-26T05:00:00Z","v":29201,"vw":22.569398},{"c":22.4453,"h":22.51,"l":22.4,"n":222,"o":22.45,"t":"2025-12-29T05:00:00Z","v":45617,"vw":22.440026},{"c":22.43,"h":22.445,"l":22.32,"n":338,"o":22.32,"t":"2025-12-30T05:00:00Z","v":113963,"vw":22.395995},{"c":22.31,"h":22.4125,"l":22.31,"n":346,"o":22.41,"t":"2025-12-31T05:00:00Z","v":67801,"vw":22.338263},{"c":22.3258,"h":22.3787,"l":22.31,"n":175,"o":22.37,"t":"2026-01-02T05:00:00Z","v":13868,"vw":22.33512},{"c":22.37,"h":22.46,"l":22.35,"n":275,"o":22.35,"t":"2026-01-05T05:00:00Z","v":29375,"vw":22.409075},{"c":22.58,"h":22.58,"l":22.33,"n":234,"o":22.33,"t":"2026-01-06T05:00:00Z","v":43407,"vw":22.485992},{"c":22.51,"h":22.66,"l":22.49,"n":263,"o":22.6,"t":"2026-01-07T05:00:00Z","v":38990,"vw":22.578098},{"c":22.43,"h":22.43,"l":22.38,"n":319,"o":22.3842,"t":"2026-01-08T05:00:00Z","v":67579,"vw":22.389019},{"c":22.44,"h":22.49,"l":22.37,"n":163,"o":22.4,"t":"2026-01-09T05:00:00Z","v":211132,"vw":22.440934},{"c":22.395,"h":22.42,"l":22.3,"n":232,"o":22.3,"t":"2026-01-12T05:00:00Z","v":23558,"vw":22.390814},{"c":22.365,"h":22.38,"l":22.3301,"n":130,"o":22.3776,"t":"2026-01-13T05:00:00Z","v":10665,"vw":22.362979},{"c":22.29,"h":22.365,"l":22.28,"n":226,"o":22.33,"t":"2026-01-14T05:00:00Z","v":59712,"vw":22.298865},{"c":22.275,"h":22.372,"l":22.275,"n":203,"o":22.35,"t":"2026-01-15T05:00:00Z","v":21944,"vw":22.331636},{"c":22.26,"h":22.3276,"l":22.255,"n":123,"o":22.29,"t":"2026-01-16T05:00:00Z","v":30402,"vw":22.275854},{"c":22.09,"h":22.23,"l":22.07,"n":211,"o":22.23,"t":"2026-01-20T05:00:00Z","v":46408,"vw":22.167869},{"c":22.23,"h":22.28,"l":22.11,"n":220,"o":22.13,"t":"2026-01-21T05:00:00Z","v":36520,"vw":22.182002},{"c":22.24,"h":22.378,"l":22.23,"n":243,"o":22.3,"t":"2026-01-22T05:00:00Z","v":33520,"vw":22.30442},{"c":22.17,"h":22.23,"l":21.87,"n":194,"o":21.87,"t":"2026-01-23T05:00:00Z","v":33150,"vw":22.186365},{"c":22.2687,"h":22.32,"l":22.17,"n":307,"o":22.17,"t":"2026-01-26T05:00:00Z","v":36864,"vw":22.274916},{"c":22.1976,"h":22.2499,"l":22.02,"n":195,"o":22.02,"t":"2026-01-27T05:00:00Z","v":30027,"vw":22.19474},{"c":22.13,"h":22.269,"l":22.12,"n":208,"o":22.17,"t":"2026-01-28T05:00:00Z","v":65382,"vw":22.147375},{"c":22.12,"h":22.24,"l":21.965,"n":328,"o":22.14,"t":"2026-01-29T05:00:00Z","v":73788,"vw":22.08469},{"c":22,"h":22.1082,"l":21.96,"n":876,"o":22.06,"t":"2026-01-30T05:00:00Z","v":221641,"vw":22.027321},{"c":22.09,"h":22.14,"l":22.02,"n":359,"o":22.02,"t":"2026-02-02T05:00:00Z","v":66277,"vw":22.105681},{"c":21.97,"h":22.265,"l":21.9488,"n":378,"o":22.18,"t":"2026-02-03T05:00:00Z","v":38622,"vw":21.992829},{"c":21.98,"h":22.04,"l":21.87,"n":310,"o":22.02,"t":"2026-02-04T05:00:00Z","v":52140,"vw":21.942077},{"c":21.83,"h":21.96,"l":21.7901,"n":279,"o":21.8762,"t":"2026-02-05T05:00:00Z","v":35416,"vw":21.838809},{"c":22.03,"h":22.03,"l":21.91,"n":317,"o":21.92,"t":"2026-02-06T05:00:00Z","v":38951,"vw":21.979062},{"c":22.06,"h":22.1,"l":21.83,"n":255,"o":21.93,"t":"2026-02-09T05:00:00Z","v":189381,"vw":22.022693},{"c":21.96,"h":22.08,"l":21.96,"n":196,"o":21.98,"t":"2026-02-10T05:00:00Z","v":1258584,"vw":22.025035},{"c":21.9288,"h":22.045,"l":21.917,"n":1452,"o":22,"t":"2026-02-11T05:00:00Z","v":13212,"vw":21.946091},{"c":21.83,"h":21.9861,"l":21.8108,"n":487,"o":21.9861,"t":"2026-02-12T05:00:00Z","v":152902,"vw":21.853191},{"c":21.87,"h":21.88,"l":21.8019,"n":963,"o":21.84,"t":"2026-02-13T05:00:00Z","v":89663,"vw":21.848186},{"c":21.8,"h":21.85,"l":21.781,"n":696,"o":21.81,"t":"2026-02-17T05:00:00Z","v":538487,"vw":21.809114},{"c":21.84,"h":21.88,"l":21.81,"n":514,"o":21.855,"t":"2026-02-18T05:00:00Z","v":65409,"vw":21.846572},{"c":21.82,"h":21.85,"l":21.7875,"n":303,"o":21.8,"t":"2026-02-19T05:00:00Z","v":67578,"vw":21.813218},{"c":21.865,"h":21.87,"l":21.76,"n":564,"o":21.8249,"t":"2026-02-20T05:00:00Z","v":187612,"vw":21.842205},{"c":21.76,"h":21.85,"l":21.76,"n":482,"o":21.8,"t":"2026-02-23T05:00:00Z","v":78360,"vw":21.79629},{"c":21.705,"h":21.7121,"l":21.65,"n":459,"o":21.71,"t":"2026-02-24T05:00:00Z","v":72763,"vw":21.68874},{"c":21.72,"h":21.77,"l":21.7,"n":266,"o":21.7,"t":"2026-02-25T05:00:00Z","v":32959,"vw":21.735693},{"c":21.654,"h":21.73,"l":21.645,"n":358,"o":21.68,"t":"2026-02-26T05:00:00Z","v":45002,"vw":21.671845},{"c":21.635,"h":21.6607,"l":21.53,"n":251,"o":21.53,"t":"2026-02-27T05:00:00Z","v":39819,"vw":21.632787},{"c":21.67,"h":21.67,"l":21.39,"n":243,"o":21.642,"t":"2026-03-02T05:00:00Z","v":32333,"vw":21.622354},{"c":21.64,"h":21.69,"l":21.59,"n":329,"o":21.59,"t":"2026-03-03T05:00:00Z","v":49435,"vw":21.618101},{"c":21.585,"h":21.69,"l":21.58,"n":234,"o":21.69,"t":"2026-03-04T05:00:00Z","v":27573,"vw":21.611823},{"c":21.5705,"h":21.63,"l":21.56,"n":251,"o":21.58,"t":"2026-03-05T05:00:00Z","v":21489,"vw":21.591282},{"c":21.56,"h":21.65,"l":21.53,"n":346,"o":21.53,"t":"2026-03-06T05:00:00Z","v":46293,"vw":21.56898},{"c":21.54,"h":21.58,"l":21.5001,"n":149,"o":21.57,"t":"2026-03-09T04:00:00Z","v":12491,"vw":21.537218},{"c":21.52,"h":21.52,"l":21.42,"n":179,"o":21.42,"t":"2026-03-10T04:00:00Z","v":29634,"vw":21.479225},{"c":21.47,"h":21.56,"l":21.46,"n":213,"o":21.56,"t":"2026-03-11T04:00:00Z","v":34174,"vw":21.482081},{"c":21.496,"h":21.5,"l":21.46,"n":407,"o":21.49,"t":"2026-03-12T04:00:00Z","v":29807,"vw":21.480477},{"c":21.45,"h":21.57,"l":21.45,"n":312,"o":21.57,"t":"2026-03-13T04:00:00Z","v":42546,"vw":21.485321},{"c":21.48,"h":21.53,"l":21.46,"n":113,"o":21.53,"t":"2026-03-16T04:00:00Z","v":11610,"vw":21.484181},{"c":21.5,"h":21.5399,"l":21.46,"n":234,"o":21.47,"t":"2026-03-17T04:00:00Z","v":30785,"vw":21.488194},{"c":21.5,"h":21.52,"l":21.33,"n":236,"o":21.33,"t":"2026-03-18T04:00:00Z","v":37782,"vw":21.461389},{"c":21.465,"h":21.49,"l":21.32,"n":115,"o":21.32,"t":"2026-03-19T04:00:00Z","v":16957,"vw":21.43467},{"c":21.49,"h":21.49,"l":21.41,"n":129,"o":21.41,"t":"2026-03-20T04:00:00Z","v":47339,"vw":21.458762},{"c":21.45,"h":21.52,"l":21.43,"n":336,"o":21.46,"t":"2026-03-23T04:00:00Z","v":31116,"vw":21.457533},{"c":21.44,"h":21.4828,"l":21.4,"n":132,"o":21.4,"t":"2026-03-24T04:00:00Z","v":14241,"vw":21.430188},{"c":21.44,"h":21.5058,"l":21.4201,"n":116,"o":21.5058,"t":"2026-03-25T04:00:00Z","v":9523,"vw":21.44083},{"c":21.33,"h":21.36,"l":21.16,"n":197,"o":21.27,"t":"2026-03-26T04:00:00Z","v":36633,"vw":21.308165},{"c":21.34,"h":21.4,"l":21.29,"n":223,"o":21.29,"t":"2026-03-27T04:00:00Z","v":44927,"vw":21.348792},{"c":21.365,"h":21.41,"l":21.3335,"n":187,"o":21.36,"t":"2026-03-30T04:00:00Z","v":65831,"vw":21.352608},{"c":21.34,"h":21.4,"l":21.28,"n":260,"o":21.28,"t":"2026-03-31T04:00:00Z","v":31269,"vw":21.349193},{"c":21.35,"h":21.38,"l":21.32,"n":182,"o":21.34,"t":"2026-04-01T04:00:00Z","v":21260,"vw":21.356119},{"c":21.365,"h":21.3974,"l":21.29,"n":99,"o":21.29,"t":"2026-04-02T04:00:00Z","v":5612,"vw":21.348152},{"c":21.39,"h":21.39,"l":21.24,"n":118,"o":21.24,"t":"2026-04-06T04:00:00Z","v":16670,"vw":21.356034},{"c":21.37,"h":21.385,"l":21.36,"n":159,"o":21.385,"t":"2026-04-07T04:00:00Z","v":18663,"vw":21.369538},{"c":21.54,"h":21.54,"l":21.4712,"n":134,"o":21.495,"t":"2026-04-08T04:00:00Z","v":13732,"vw":21.502538},{"c":21.4799,"h":21.525,"l":21.45,"n":148,"o":21.45,"t":"2026-04-09T04:00:00Z","v":53102,"vw":21.488103},{"c":21.435,"h":21.57,"l":21.39,"n":461,"o":21.57,"t":"2026-04-10T04:00:00Z","v":67904,"vw":21.435619},{"c":21.52,"h":21.52,"l":21.4,"n":179,"o":21.4,"t":"2026-04-13T04:00:00Z","v":18182,"vw":21.454234},{"c":21.5099,"h":21.5396,"l":21.46,"n":207,"o":21.46,"t":"2026-04-14T04:00:00Z","v":15006,"vw":21.503004},{"c":21.54,"h":21.56,"l":21.4,"n":132,"o":21.4,"t":"2026-04-15T04:00:00Z","v":18335,"vw":21.479887},{"c":21.53,"h":21.6099,"l":21.5,"n":277,"o":21.5,"t":"2026-04-16T04:00:00Z","v":42475,"vw":21.534623},{"c":21.53,"h":21.5799,"l":21.5,"n":126,"o":21.5,"t":"2026-04-17T04:00:00Z","v":15378,"vw":21.53274},{"c":21.555,"h":21.5799,"l":21.5301,"n":125,"o":21.57,"t":"2026-04-20T04:00:00Z","v":50575,"vw":21.549938},{"c":21.5401,"h":21.58,"l":21.51,"n":108,"o":21.52,"t":"2026-04-21T04:00:00Z","v":7008,"vw":21.552643},{"c":21.55,"h":21.58,"l":21.5,"n":95,"o":21.5,"t":"2026-04-22T04:00:00Z","v":31925,"vw":21.551753},{"c":21.5264,"h":21.58,"l":21.47,"n":143,"o":21.47,"t":"2026-04-23T04:00:00Z","v":20466,"vw":21.546326},{"c":21.5786,"h":21.67,"l":21.53,"n":162,"o":21.67,"t":"2026-04-24T04:00:00Z","v":16856,"vw":21.57315},{"c":21.4309,"h":21.49,"l":21.2,"n":194,"o":21.2,"t":"2026-04-27T04:00:00Z","v":51471,"vw":21.432168},{"c":21.29,"h":21.5,"l":21.29,"n":78,"o":21.48,"t":"2026-04-28T04:00:00Z","v":10822,"vw":21.445826},{"c":21.4505,"h":21.48,"l":21.4101,"n":210,"o":21.48,"t":"2026-04-29T04:00:00Z","v":16468,"vw":21.454439},{"c":21.4632,"h":21.48,"l":21.43,"n":127,"o":21.45,"t":"2026-04-30T04:00:00Z","v":13097,"vw":21.452916},{"c":21.4696,"h":21.54,"l":21.42,"n":119,"o":21.42,"t":"2026-05-01T04:00:00Z","v":15764,"vw":21.47867},{"c":21.44,"h":21.49,"l":21.43,"n":113,"o":21.44,"t":"2026-05-04T04:00:00Z","v":19401,"vw":21.473333},{"c":21.5,"h":21.5201,"l":21.46,"n":125,"o":21.46,"t":"2026-05-05T04:00:00Z","v":8463,"vw":21.491278},{"c":21.5695,"h":21.57,"l":21.5,"n":96,"o":21.51,"t":"2026-05-06T04:00:00Z","v":14145,"vw":21.538625},{"c":21.54,"h":21.5999,"l":21.54,"n":105,"o":21.57,"t":"2026-05-07T04:00:00Z","v":9583,"vw":21.559799},{"c":21.5867,"h":21.6699,"l":21.56,"n":131,"o":21.57,"t":"2026-05-08T04:00:00Z","v":10704,"vw":21.595922},{"c":21.6499,"h":21.65,"l":21.49,"n":216,"o":21.49,"t":"2026-05-11T04:00:00Z","v":69764,"vw":21.611689},{"c":21.58,"h":21.61,"l":21.52,"n":106,"o":21.52,"t":"2026-05-12T04:00:00Z","v":16771,"vw":21.566612},{"c":21.63,"h":21.7,"l":21.5872,"n":91,"o":21.605,"t":"2026-05-13T04:00:00Z","v":20521,"vw":21.647553},{"c":21.72,"h":21.77,"l":21.7,"n":128,"o":21.7,"t":"2026-05-14T04:00:00Z","v":12459,"vw":21.731006},{"c":21.69,"h":21.8,"l":21.64,"n":139,"o":21.8,"t":"2026-05-15T04:00:00Z","v":12975,"vw":21.658458},{"c":21.615,"h":21.6699,"l":21.58,"n":186,"o":21.62,"t":"2026-05-18T04:00:00Z","v":17411,"vw":21.608782},{"c":21.54,"h":21.575,"l":21.47,"n":230,"o":21.47,"t":"2026-05-19T04:00:00Z","v":74646,"vw":21.521543},{"c":21.65,"h":21.68,"l":21.41,"n":205,"o":21.41,"t":"2026-05-20T04:00:00Z","v":34867,"vw":21.635488},{"c":21.69,"h":21.69,"l":21.57,"n":209,"o":21.6499,"t":"2026-05-21T04:00:00Z","v":45603,"vw":21.632928},{"c":21.6808,"h":21.755,"l":21.66,"n":143,"o":21.7,"t":"2026-05-22T04:00:00Z","v":44386,"vw":21.724463},{"c":21.62,"h":21.67,"l":21.45,"n":118,"o":21.63,"t":"2026-05-26T04:00:00Z","v":19158,"vw":21.634062},{"c":21.62,"h":21.655,"l":21.49,"n":234,"o":21.49,"t":"2026-05-27T04:00:00Z","v":65639,"vw":21.611526},{"c":21.71,"h":21.74,"l":21.635,"n":269,"o":21.635,"t":"2026-05-28T04:00:00Z","v":33778,"vw":21.694755},{"c":21.7,"h":21.76,"l":21.65,"n":179,"o":21.65,"t":"2026-05-29T04:00:00Z","v":11177,"vw":21.695893},{"c":21.7212,"h":21.755,"l":21.57,"n":345,"o":21.57,"t":"2026-06-01T04:00:00Z","v":50315,"vw":21.68529},{"c":21.76,"h":21.76,"l":21.58,"n":213,"o":21.58,"t":"2026-06-02T04:00:00Z","v":42749,"vw":21.719569},{"c":21.69,"h":21.92,"l":21.63,"n":259,"o":21.92,"t":"2026-06-03T04:00:00Z","v":55150,"vw":21.65728},{"c":21.65,"h":21.68,"l":21.47,"n":557,"o":21.47,"t":"2026-06-04T04:00:00Z","v":25425,"vw":21.641417},{"c":21.485,"h":21.6831,"l":21.47,"n":132,"o":21.6831,"t":"2026-06-05T04:00:00Z","v":17706,"vw":21.525784},{"c":21.46,"h":21.51,"l":21.38,"n":194,"o":21.38,"t":"2026-06-08T04:00:00Z","v":33226,"vw":21.460225},{"c":21.49,"h":21.5273,"l":21.4301,"n":149,"o":21.5,"t":"2026-06-09T04:00:00Z","v":43554,"vw":21.474851},{"c":21.46,"h":21.53,"l":21.44,"n":353,"o":21.48,"t":"2026-06-10T04:00:00Z","v":71506,"vw":21.500865},{"c":21.64,"h":21.69,"l":21.4701,"n":214,"o":21.52,"t":"2026-06-11T04:00:00Z","v":62694,"vw":21.552589},{"c":21.675,"h":21.7584,"l":21.65,"n":93,"o":21.66,"t":"2026-06-12T04:00:00Z","v":18019,"vw":21.675824},{"c":21.83,"h":21.95,"l":21.83,"n":212,"o":21.83,"t":"2026-06-15T04:00:00Z","v":83785,"vw":21.887313},{"c":21.69,"h":22,"l":21.69,"n":84,"o":22,"t":"2026-06-16T04:00:00Z","v":7160,"vw":21.795231},{"c":21.67,"h":21.86,"l":21.625,"n":138,"o":21.86,"t":"2026-06-17T04:00:00Z","v":16255,"vw":21.699392},{"c":21.71,"h":21.79,"l":21.71,"n":138,"o":21.72,"t":"2026-06-18T04:00:00Z","v":27595,"vw":21.759048},{"c":21.7785,"h":21.82,"l":21.65,"n":104,"o":21.65,"t":"2026-06-22T04:00:00Z","v":14584,"vw":21.774011},{"c":21.6,"h":21.72,"l":21.59,"n":127,"o":21.59,"t":"2026-06-23T04:00:00Z","v":13074,"vw":21.655238},{"c":21.62,"h":21.68,"l":21.5601,"n":100,"o":21.57,"t":"2026-06-24T04:00:00Z","v":8444,"vw":21.610173},{"c":21.5,"h":21.56,"l":21.47,"n":191,"o":21.54,"t":"2026-06-25T04:00:00Z","v":37335,"vw":21.522503},{"c":21.49,"h":21.545,"l":21.46,"n":118,"o":21.46,"t":"2026-06-26T04:00:00Z","v":30848,"vw":21.507893},{"c":21.55,"h":21.61,"l":21.37,"n":251,"o":21.37,"t":"2026-06-29T04:00:00Z","v":37206,"vw":21.587484},{"c":21.63,"h":21.77,"l":21.61,"n":236,"o":21.77,"t":"2026-06-30T04:00:00Z","v":18635,"vw":21.639852},{"c":21.63,"h":21.68,"l":21.21,"n":175,"o":21.21,"t":"2026-07-01T04:00:00Z","v":46362,"vw":21.639748},{"c":21.55,"h":21.69,"l":21.52,"n":74,"o":21.69,"t":"2026-07-02T04:00:00Z","v":5422,"vw":21.608697},{"c":21.7,"h":21.7,"l":21.46,"n":102,"o":21.46,"t":"2026-07-06T04:00:00Z","v":8731,"vw":21.649936},{"c":21.526,"h":21.63,"l":21.49,"n":87,"o":21.62,"t":"2026-07-07T04:00:00Z","v":5786,"vw":21.565421},{"c":21.54,"h":21.54,"l":21.48,"n":60,"o":21.48,"t":"2026-07-08T04:00:00Z","v":2498,"vw":21.5181},{"c":21.64,"h":21.69,"l":21.57,"n":98,"o":21.69,"t":"2026-07-09T04:00:00Z","v":11903,"vw":21.647209},{"c":21.65,"h":21.87,"l":21.47,"n":150,"o":21.87,"t":"2026-07-10T04:00:00Z","v":18946,"vw":21.631572},{"c":21.59,"h":21.63,"l":21.56,"n":130,"o":21.61,"t":"2026-07-13T04:00:00Z","v":23667,"vw":21.591198},{"c":21.6,"h":21.64,"l":21.545,"n":78,"o":21.545,"t":"2026-07-14T04:00:00Z","v":13960,"vw":21.614201},{"c":21.655,"h":21.6698,"l":21.6,"n":68,"o":21.65,"t":"2026-07-15T04:00:00Z","v":5803,"vw":21.644771},{"c":21.54,"h":21.6001,"l":21.54,"n":152,"o":21.542,"t":"2026-07-16T04:00:00Z","v":9414,"vw":21.562977},{"c":21.4593,"h":21.49,"l":21.41,"n":119,"o":21.41,"t":"2026-07-17T04:00:00Z","v":9577,"vw":21.467827},{"c":21.48,"h":21.52,"l":21.43,"n":170,"o":21.52,"t":"2026-07-20T04:00:00Z","v":17523,"vw":21.476602},{"c":21.59,"h":21.6,"l":21.44,"n":105,"o":21.44,"t":"2026-07-21T04:00:00Z","v":8976,"vw":21.568891},{"c":21.52,"h":21.55,"l":21.45,"n":118,"o":21.545,"t":"2026-07-22T04:00:00Z","v":8914,"vw":21.487871},{"c":21.43,"h":21.44,"l":21.3701,"n":75,"o":21.4,"t":"2026-07-23T04:00:00Z","v":5551,"vw":21.403983},{"c":21.3728,"h":21.44,"l":21.3701,"n":81,"o":21.44,"t":"2026-07-24T04:00:00Z","v":12378,"vw":21.405712},{"c":21.42,"h":21.44,"l":21.34,"n":89,"o":21.34,"t":"2026-07-27T04:00:00Z","v":9847,"vw":21.390528},{"c":21.34,"h":21.65,"l":21.21,"n":150,"o":21.64,"t":"2026-07-28T04:00:00Z","v":22504,"vw":21.325521},{"c":21.123,"h":21.275,"l":21.123,"n":148,"o":21.275,"t":"2026-07-29T04:00:00Z","v":7268,"vw":21.21955},{"c":21.29,"h":21.3138,"l":21.25,"n":247,"o":21.265,"t":"2026-07-30T04:00:00Z","v":21800,"vw":21.282916},{"c":21.3549,"h":21.58,"l":21.28,"n":122,"o":21.58,"t":"2026-07-31T04:00:00Z","v":9235,"vw":21.375285},{"c":21.6,"h":21.63,"l":21.4301,"n":107,"o":21.4301,"t":"2026-08-03T04:00:00Z","v":6487,"vw":21.533793},{"c":22.29,"h":22.33,"l":21.77,"n":176,"o":21.77,"t":"2026-08-04T04:00:00Z","v":27806,"vw":22.047034},{"c":21.98,"h":22.7499,"l":21.27,"n":503,"o":22.5,"t":"2026-08-05T04:00:00Z","v":32070,"vw":22.005959},{"c":21.8316,"h":22.19,"l":21.8,"n":81,"o":22.19,"t":"2026-08-06T04:00:00Z","v":19693,"vw":21.887837},{"c":21.945,"h":21.9937,"l":21.88,"n":166,"o":21.95,"t":"2026-08-07T04:00:00Z","v":15786,"vw":21.93371},{"c":21.9454,"h":22.01,"l":21.93,"n":142,"o":21.96,"t":"2026-08-10T04:00:00Z","v":9842,"vw":21.954401},{"c":21.9,"h":22.28,"l":21.86,"n":105,"o":22.28,"t":"2026-08-11T04:00:00Z","v":32486,"vw":21.920329},{"c":21.925,"h":21.98,"l":21.8975,"n":88,"o":21.95,"t":"2026-08-12T04:00:00Z","v":6976,"vw":21.930403},{"c":21.99,"h":22.08,"l":21.6,"n":143,"o":21.6,"t":"2026-08-13T04:00:00Z","v":53785,"vw":22.015986},{"c":21.9402,"h":22.0495,"l":21.91,"n":93,"o":22.0495,"t":"2026-08-14T04:00:00Z","v":7309,"vw":21.970859},{"c":21.845,"h":22.1,"l":21.8,"n":135,"o":22.1,"t":"2026-08-17T04:00:00Z","v":15968,"vw":21.835189},{"c":21.739,"h":21.94,"l":21.73,"n":115,"o":21.94,"t":"2026-08-18T04:00:00Z","v":11874,"vw":21.745178},{"c":21.7545,"h":21.95,"l":21.7403,"n":68,"o":21.95,"t":"2026-08-19T04:00:00Z","v":5003,"vw":21.807232},{"c":21.57,"h":21.68,"l":21.57,"n":54,"o":21.68,"t":"2026-08-20T04:00:00Z","v":965,"vw":21.611241},{"c":21.64,"h":21.78,"l":20.96,"n":139,"o":21.78,"t":"2026-08-21T04:00:00Z","v":15681,"vw":21.531474},{"c":21.6005,"h":21.66,"l":21.57,"n":134,"o":21.57,"t":"2026-08-24T04:00:00Z","v":13883,"vw":21.621231},{"c":21.66,"h":21.6649,"l":21.62,"n":85,"o":21.63,"t":"2026-08-25T04:00:00Z","v":7728,"vw":21.6385},{"c":21.565,"h":21.67,"l":21.52,"n":85,"o":21.67,"t":"2026-08-26T04:00:00Z","v":8718,"vw":21.560403},{"c":21.636,"h":21.67,"l":21.59,"n":88,"o":21.67,"t":"2026-08-27T04:00:00Z","v":9129,"vw":21.621103},{"c":21.5549,"h":21.71,"l":21.55,"n":155,"o":21.56,"t":"2026-08-28T04:00:00Z","v":17188,"vw":21.601465},{"c":21.48,"h":21.59,"l":21.24,"n":128,"o":21.24,"t":"2026-08-31T04:00:00Z","v":6858,"vw":21.43561},{"c":21.43,"h":21.465,"l":21.4,"n":115,"o":21.43,"t":"2026-09-01T04:00:00Z","v":5083,"vw":21.426466},{"c":21.48,"h":21.51,"l":21.44,"n":111,"o":21.47,"t":"2026-09-02T04:00:00Z","v":9425,"vw":21.470237},{"c":21.605,"h":21.94,"l":20.98,"n":83,"o":21.94,"t":"2026-09-03T04:00:00Z","v":9364,"vw":21.53103},{"c":21.56,"h":21.58,"l":21.43,"n":117,"o":21.43,"t":"2026-09-04T04:00:00Z","v":9771,"vw":21.531563},{"c":21.525,"h":21.57,"l":21.49,"n":154,"o":21.54,"t":"2026-09-08T04:00:00Z","v":18323,"vw":21.523679},{"c":21.445,"h":21.475,"l":21.43,"n":68,"o":21.43,"t":"2026-09-09T04:00:00Z","v":2195,"vw":21.460537},{"c":21.352,"h":21.39,"l":21.35,"n":136,"o":21.39,"t":"2026-09-10T04:00:00Z","v":17599,"vw":21.366428},{"c":21.3757,"h":21.415,"l":21.36,"n":71,"o":21.3601,"t":"2026-09-11T04:00:00Z","v":10444,"vw":21.384123},{"c":21.335,"h":21.3651,"l":21.32,"n":131,"o":21.32,"t":"2026-09-14T04:00:00Z","v":18302,"vw":21.335244},{"c":21.26,"h":21.35,"l":21.26,"n":78,"o":21.34,"t":"2026-09-15T04:00:00Z","v":3575,"vw":21.302208},{"c":21.2404,"h":21.315,"l":21.13,"n":141,"o":21.17,"t":"2026-09-16T04:00:00Z","v":23139,"vw":21.192697},{"c":21.38,"h":21.38,"l":21.3,"n":60,"o":21.3,"t":"2026-09-17T04:00:00Z","v":2666,"vw":21.335021},{"c":21.3347,"h":21.34,"l":21.2863,"n":125,"o":21.34,"t":"2026-09-18T04:00:00Z","v":19681,"vw":21.314114},{"c":21.61,"h":21.615,"l":21.35,"n":113,"o":21.35,"t":"2026-09-21T04:00:00Z","v":16075,"vw":21.463672},{"c":21.565,"h":21.58,"l":21.52,"n":71,"o":21.58,"t":"2026-09-22T04:00:00Z","v":7286,"vw":21.542058},{"c":21.36,"h":21.5,"l":21.1,"n":413,"o":21.5,"t":"2026-09-23T04:00:00Z","v":96868,"vw":21.291546},{"c":21.404,"h":21.4399,"l":21.32,"n":93,"o":21.33,"t":"2026-09-24T04:00:00Z","v":11811,"vw":21.39243},{"c":21.315,"h":21.3299,"l":21.23,"n":96,"o":21.295,"t":"2026-09-25T04:00:00Z","v":5903,"vw":21.283901},{"c":21.1806,"h":21.21,"l":21.13,"n":155,"o":21.21,"t":"2026-09-28T04:00:00Z","v":20435,"vw":21.188756},{"c":21.19,"h":21.31,"l":21.13,"n":238,"o":21.26,"t":"2026-09-29T04:00:00Z","v":15799,"vw":21.18794},{"c":21.15,"h":21.68,"l":21.15,"n":95,"o":21.68,"t":"2026-09-30T04:00:00Z","v":8538,"vw":21.272297},{"c":21.1677,"h":21.185,"l":21.12,"n":109,"o":21.12,"t":"2026-10-01T04:00:00Z","v":7820,"vw":21.165806},{"c":21.25,"h":21.3,"l":21.22,"n":143,"o":21.3,"t":"2026-10-02T04:00:00Z","v":6760,"vw":21.239802},{"c":21.3,"h":21.35,"l":21.21,"n":132,"o":21.34,"t":"2026-10-05T04:00:00Z","v":15655,"vw":21.257952},{"c":21.3834,"h":21.46,"l":21.35,"n":110,"o":21.45,"t":"2026-10-06T04:00:00Z","v":24589,"vw":21.370211},{"c":21.215,"h":21.2861,"l":21.16,"n":147,"o":21.2861,"t":"2026-10-07T04:00:00Z","v":14969,"vw":21.209571},{"c":21.15,"h":21.24,"l":21.09,"n":200,"o":21.17,"t":"2026-10-08T04:00:00Z","v":12890,"vw":21.182829},{"c":21.2523,"h":21.28,"l":21.15,"n":186,"o":21.19,"t":"2026-10-09T04:00:00Z","v":20366,"vw":21.207771},{"c":21.1519,"h":21.22,"l":21.13,"n":141,"o":21.21,"t":"2026-10-12T04:00:00Z","v":14430,"vw":21.18892},{"c":21.1,"h":21.1519,"l":21.1,"n":180,"o":21.1519,"t":"2026-10-13T04:00:00Z","v":15502,"vw":21.131372},{"c":20.9035,"h":21.07,"l":20.7164,"n":130,"o":20.93,"t":"2026-10-14T04:00:00Z","v":12441,"vw":21.006634},{"c":20.98,"h":21.06,"l":20.81,"n":80,"o":20.81,"t":"2026-10-15T04:00:00Z","v":14115,"vw":20.979428},{"c":20.86,"h":21.27,"l":20.86,"n":93,"o":21.27,"t":"2026-10-16T04:00:00Z","v":9598,"vw":20.998575},{"c":20.9533,"h":20.97,"l":20.9,"n":197,"o":20.9,"t":"2026-10-19T04:00:00Z","v":45870,"vw":20.931351},{"c":21.025,"h":21.06,"l":20.85,"n":62,"o":20.85,"t":"2026-10-20T04:00:00Z","v":7479,"vw":21.000755},{"c":21.09,"h":21.11,"l":21.02,"n":54,"o":21.02,"t":"2026-10-21T04:00:00Z","v":7063,"vw":21.066937},{"c":20.9633,"h":21.15,"l":20.93,"n":41,"o":21.15,"t":"2026-10-22T04:00:00Z","v":914,"vw":20.978071}],"volatilityBars":[{"c":21.35,"h":21.35,"l":21.35,"n":6,"o":21.35,"t":"2026-09-21T13:30:00Z","v":522,"vw":21.35},{"c":21.3901,"h":21.3901,"l":21.39,"n":2,"o":21.39,"t":"2026-09-21T13:45:00Z","v":200,"vw":21.39005},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-09-21T14:00:00Z","v":4540,"vw":21.42},{"c":21.43,"h":21.43,"l":21.43,"n":1,"o":21.43,"t":"2026-09-21T14:15:00Z","v":100,"vw":21.43},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-09-21T14:45:00Z","v":592,"vw":21.43},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-09-21T15:15:00Z","v":100,"vw":21.46},{"c":21.48,"h":21.4801,"l":21.455,"n":15,"o":21.47,"t":"2026-09-21T15:30:00Z","v":6421,"vw":21.47481},{"c":21.535,"h":21.535,"l":21.535,"n":1,"o":21.535,"t":"2026-09-21T16:30:00Z","v":100,"vw":21.535},{"c":21.52,"h":21.53,"l":21.52,"n":19,"o":21.53,"t":"2026-09-21T16:45:00Z","v":1964,"vw":21.528009},{"c":21.54,"h":21.54,"l":21.54,"n":1,"o":21.54,"t":"2026-09-21T17:45:00Z","v":100,"vw":21.54},{"c":21.6,"h":21.6,"l":21.6,"n":2,"o":21.6,"t":"2026-09-21T18:45:00Z","v":200,"vw":21.6},{"c":21.615,"h":21.615,"l":21.59,"n":3,"o":21.59,"t":"2026-09-21T19:00:00Z","v":445,"vw":21.609062},{"c":21.58,"h":21.58,"l":21.58,"n":4,"o":21.58,"t":"2026-09-22T14:15:00Z","v":1858,"vw":21.58},{"c":21.54,"h":21.54,"l":21.54,"n":3,"o":21.54,"t":"2026-09-22T14:30:00Z","v":121,"vw":21.54},{"c":21.5581,"h":21.56,"l":21.5581,"n":2,"o":21.56,"t":"2026-09-22T15:15:00Z","v":400,"vw":21.559288},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-09-22T15:30:00Z","v":365,"vw":21.52},{"c":21.52,"h":21.52,"l":21.52,"n":13,"o":21.52,"t":"2026-09-22T15:45:00Z","v":2324,"vw":21.52},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-09-22T16:30:00Z","v":1865,"vw":21.53},{"c":21.575,"h":21.575,"l":21.575,"n":1,"o":21.575,"t":"2026-09-22T19:45:00Z","v":143,"vw":21.575},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-09-23T13:30:00Z","v":523,"vw":21.5},{"c":21.41,"h":21.41,"l":21.41,"n":7,"o":21.41,"t":"2026-09-23T14:00:00Z","v":309,"vw":21.41},{"c":21.39,"h":21.405,"l":21.39,"n":3,"o":21.405,"t":"2026-09-23T15:15:00Z","v":2083,"vw":21.390785},{"c":21.42,"h":21.42,"l":21.38,"n":11,"o":21.38,"t":"2026-09-23T15:30:00Z","v":1796,"vw":21.390865},{"c":21.3801,"h":21.3801,"l":21.38,"n":5,"o":21.38,"t":"2026-09-23T15:45:00Z","v":1337,"vw":21.380043},{"c":21.395,"h":21.395,"l":21.38,"n":7,"o":21.38,"t":"2026-09-23T16:00:00Z","v":545,"vw":21.385714},{"c":21.37,"h":21.395,"l":21.36,"n":25,"o":21.395,"t":"2026-09-23T16:15:00Z","v":8436,"vw":21.372343},{"c":21.3705,"h":21.3823,"l":21.37,"n":6,"o":21.37,"t":"2026-09-23T16:30:00Z","v":2165,"vw":21.375516},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-09-23T16:45:00Z","v":589,"vw":21.37},{"c":21.34,"h":21.39,"l":21.1,"n":211,"o":21.34,"t":"2026-09-23T17:00:00Z","v":64581,"vw":21.254979},{"c":21.365,"h":21.365,"l":21.34,"n":9,"o":21.35,"t":"2026-09-23T17:15:00Z","v":3900,"vw":21.345641},{"c":21.355,"h":21.355,"l":21.355,"n":3,"o":21.355,"t":"2026-09-23T17:30:00Z","v":972,"vw":21.355},{"c":21.36,"h":21.36,"l":21.36,"n":3,"o":21.36,"t":"2026-09-23T17:45:00Z","v":175,"vw":21.36},{"c":21.36,"h":21.36,"l":21.36,"n":4,"o":21.36,"t":"2026-09-23T18:00:00Z","v":562,"vw":21.36},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-09-23T18:15:00Z","v":100,"vw":21.38},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-09-23T18:30:00Z","v":100,"vw":21.38},{"c":21.36,"h":21.37,"l":21.33,"n":11,"o":21.33,"t":"2026-09-23T19:00:00Z","v":1935,"vw":21.339629},{"c":21.36,"h":21.36,"l":21.355,"n":10,"o":21.36,"t":"2026-09-23T19:15:00Z","v":1022,"vw":21.358262},{"c":21.38,"h":21.38,"l":21.33,"n":13,"o":21.36,"t":"2026-09-23T19:30:00Z","v":1900,"vw":21.359474},{"c":21.36,"h":21.36,"l":21.33,"n":18,"o":21.34,"t":"2026-09-23T19:45:00Z","v":3185,"vw":21.336047},{"c":21.33,"h":21.33,"l":21.33,"n":2,"o":21.33,"t":"2026-09-24T14:15:00Z","v":106,"vw":21.33},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-09-24T14:30:00Z","v":225,"vw":21.32},{"c":21.345,"h":21.38,"l":21.345,"n":4,"o":21.345,"t":"2026-09-24T15:15:00Z","v":743,"vw":21.349711},{"c":21.33,"h":21.33,"l":21.33,"n":3,"o":21.33,"t":"2026-09-24T15:45:00Z","v":201,"vw":21.33},{"c":21.3487,"h":21.3487,"l":21.3487,"n":1,"o":21.3487,"t":"2026-09-24T16:00:00Z","v":392,"vw":21.3487},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-09-24T16:15:00Z","v":100,"vw":21.39},{"c":21.41,"h":21.41,"l":21.38,"n":14,"o":21.38,"t":"2026-09-24T16:30:00Z","v":1146,"vw":21.396},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-09-24T18:15:00Z","v":100,"vw":21.395},{"c":21.4046,"h":21.4046,"l":21.4046,"n":1,"o":21.4046,"t":"2026-09-24T19:00:00Z","v":1076,"vw":21.4046},{"c":21.39,"h":21.4399,"l":21.39,"n":3,"o":21.4399,"t":"2026-09-24T19:15:00Z","v":7002,"vw":21.401487},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-09-24T19:45:00Z","v":265,"vw":21.4},{"c":21.295,"h":21.295,"l":21.295,"n":1,"o":21.295,"t":"2026-09-25T14:00:00Z","v":374,"vw":21.295},{"c":21.2649,"h":21.2649,"l":21.23,"n":6,"o":21.24,"t":"2026-09-25T14:30:00Z","v":1218,"vw":21.251582},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-09-25T15:30:00Z","v":100,"vw":21.27},{"c":21.265,"h":21.265,"l":21.265,"n":1,"o":21.265,"t":"2026-09-25T15:45:00Z","v":450,"vw":21.265},{"c":21.29,"h":21.29,"l":21.28,"n":9,"o":21.28,"t":"2026-09-25T16:00:00Z","v":586,"vw":21.286},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-25T16:15:00Z","v":158,"vw":21.3},{"c":21.3119,"h":21.3299,"l":21.29,"n":6,"o":21.3299,"t":"2026-09-25T16:45:00Z","v":2009,"vw":21.298937},{"c":21.315,"h":21.315,"l":21.315,"n":1,"o":21.315,"t":"2026-09-25T19:00:00Z","v":182,"vw":21.315},{"c":21.3117,"h":21.3117,"l":21.31,"n":4,"o":21.31,"t":"2026-09-25T19:45:00Z","v":240,"vw":21.31085},{"c":21.18,"h":21.21,"l":21.18,"n":22,"o":21.21,"t":"2026-09-28T13:30:00Z","v":6061,"vw":21.195563},{"c":21.18,"h":21.19,"l":21.18,"n":59,"o":21.19,"t":"2026-09-28T13:45:00Z","v":10301,"vw":21.189316},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-09-28T14:45:00Z","v":208,"vw":21.18},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-09-28T15:15:00Z","v":100,"vw":21.13},{"c":21.1419,"h":21.1419,"l":21.1419,"n":4,"o":21.1419,"t":"2026-09-28T15:45:00Z","v":299,"vw":21.1419},{"c":21.185,"h":21.185,"l":21.185,"n":2,"o":21.185,"t":"2026-09-28T17:30:00Z","v":1383,"vw":21.185},{"c":21.15,"h":21.15,"l":21.15,"n":2,"o":21.15,"t":"2026-09-28T18:45:00Z","v":114,"vw":21.15},{"c":21.175,"h":21.175,"l":21.175,"n":1,"o":21.175,"t":"2026-09-28T19:15:00Z","v":1423,"vw":21.175},{"c":21.2631,"h":21.2631,"l":21.26,"n":6,"o":21.26,"t":"2026-09-29T13:30:00Z","v":1000,"vw":21.261264},{"c":21.18,"h":21.31,"l":21.18,"n":12,"o":21.182,"t":"2026-09-29T14:00:00Z","v":3837,"vw":21.240053},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-09-29T17:00:00Z","v":867,"vw":21.16},{"c":21.14,"h":21.1601,"l":21.14,"n":24,"o":21.16,"t":"2026-09-29T17:15:00Z","v":5165,"vw":21.152558},{"c":21.13,"h":21.14,"l":21.13,"n":10,"o":21.14,"t":"2026-09-29T17:30:00Z","v":797,"vw":21.134831},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-09-29T18:30:00Z","v":194,"vw":21.18},{"c":21.17,"h":21.185,"l":21.165,"n":20,"o":21.18,"t":"2026-09-29T19:00:00Z","v":1988,"vw":21.176809},{"c":21.17,"h":21.17,"l":21.17,"n":4,"o":21.17,"t":"2026-09-29T19:15:00Z","v":127,"vw":21.17},{"c":21.14,"h":21.175,"l":21.14,"n":4,"o":21.175,"t":"2026-09-29T19:45:00Z","v":380,"vw":21.152419},{"c":21.245,"h":21.68,"l":21.245,"n":5,"o":21.68,"t":"2026-09-30T13:30:00Z","v":855,"vw":21.618966},{"c":21.245,"h":21.245,"l":21.245,"n":2,"o":21.245,"t":"2026-09-30T14:00:00Z","v":988,"vw":21.245},{"c":21.255,"h":21.255,"l":21.23,"n":2,"o":21.23,"t":"2026-09-30T14:30:00Z","v":207,"vw":21.242923},{"c":21.2528,"h":21.2528,"l":21.2528,"n":1,"o":21.2528,"t":"2026-09-30T15:15:00Z","v":1089,"vw":21.2528},{"c":21.255,"h":21.255,"l":21.255,"n":1,"o":21.255,"t":"2026-09-30T17:00:00Z","v":1594,"vw":21.255},{"c":21.24,"h":21.24,"l":21.24,"n":2,"o":21.24,"t":"2026-09-30T17:15:00Z","v":310,"vw":21.24},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-09-30T17:30:00Z","v":282,"vw":21.24},{"c":21.235,"h":21.235,"l":21.21,"n":8,"o":21.21,"t":"2026-09-30T18:00:00Z","v":1227,"vw":21.21449},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-09-30T18:45:00Z","v":396,"vw":21.23},{"c":21.175,"h":21.175,"l":21.175,"n":4,"o":21.175,"t":"2026-09-30T19:00:00Z","v":202,"vw":21.175},{"c":21.175,"h":21.175,"l":21.175,"n":1,"o":21.175,"t":"2026-09-30T19:15:00Z","v":400,"vw":21.175},{"c":21.15,"h":21.19,"l":21.15,"n":9,"o":21.185,"t":"2026-09-30T19:45:00Z","v":622,"vw":21.168},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-10-01T14:30:00Z","v":107,"vw":21.12},{"c":21.15,"h":21.15,"l":21.14,"n":3,"o":21.14,"t":"2026-10-01T16:30:00Z","v":697,"vw":21.148333},{"c":21.16,"h":21.16,"l":21.14,"n":8,"o":21.14,"t":"2026-10-01T17:15:00Z","v":803,"vw":21.144906},{"c":21.18,"h":21.18,"l":21.17,"n":2,"o":21.17,"t":"2026-10-01T17:30:00Z","v":200,"vw":21.175},{"c":21.17,"h":21.17,"l":21.16,"n":13,"o":21.17,"t":"2026-10-01T19:00:00Z","v":3055,"vw":21.169667},{"c":21.18,"h":21.18,"l":21.15,"n":4,"o":21.15,"t":"2026-10-01T19:15:00Z","v":875,"vw":21.161346},{"c":21.185,"h":21.185,"l":21.1601,"n":3,"o":21.1601,"t":"2026-10-01T19:30:00Z","v":1070,"vw":21.180858},{"c":21.18,"h":21.18,"l":21.18,"n":6,"o":21.18,"t":"2026-10-01T19:45:00Z","v":482,"vw":21.18},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-02T13:45:00Z","v":477,"vw":21.3},{"c":21.265,"h":21.265,"l":21.265,"n":2,"o":21.265,"t":"2026-10-02T14:00:00Z","v":145,"vw":21.265},{"c":21.2201,"h":21.2201,"l":21.22,"n":16,"o":21.22,"t":"2026-10-02T15:15:00Z","v":2564,"vw":21.22005},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-02T15:30:00Z","v":110,"vw":21.22},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-02T15:45:00Z","v":176,"vw":21.23},{"c":21.25,"h":21.25,"l":21.24,"n":24,"o":21.25,"t":"2026-10-02T16:00:00Z","v":1526,"vw":21.248667},{"c":21.28,"h":21.28,"l":21.24,"n":3,"o":21.24,"t":"2026-10-02T18:30:00Z","v":307,"vw":21.258795},{"c":21.24,"h":21.24,"l":21.24,"n":4,"o":21.24,"t":"2026-10-02T19:00:00Z","v":500,"vw":21.24},{"c":21.34,"h":21.34,"l":21.34,"n":6,"o":21.34,"t":"2026-10-05T13:30:00Z","v":557,"vw":21.34},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-05T14:00:00Z","v":100,"vw":21.21},{"c":21.2403,"h":21.2403,"l":21.21,"n":9,"o":21.24,"t":"2026-10-05T14:15:00Z","v":1475,"vw":21.23541},{"c":21.24,"h":21.24,"l":21.235,"n":5,"o":21.235,"t":"2026-10-05T14:45:00Z","v":539,"vw":21.236},{"c":21.24,"h":21.2401,"l":21.23,"n":22,"o":21.24,"t":"2026-10-05T15:00:00Z","v":6338,"vw":21.237935},{"c":21.2405,"h":21.2405,"l":21.24,"n":2,"o":21.24,"t":"2026-10-05T16:00:00Z","v":840,"vw":21.24025},{"c":21.31,"h":21.3138,"l":21.31,"n":2,"o":21.3138,"t":"2026-10-05T16:45:00Z","v":346,"vw":21.312197},{"c":21.281,"h":21.2901,"l":21.28,"n":11,"o":21.29,"t":"2026-10-05T17:30:00Z","v":3208,"vw":21.283597},{"c":21.29,"h":21.29,"l":21.29,"n":1,"o":21.29,"t":"2026-10-05T17:45:00Z","v":192,"vw":21.29},{"c":21.305,"h":21.305,"l":21.305,"n":1,"o":21.305,"t":"2026-10-05T18:15:00Z","v":129,"vw":21.305},{"c":21.31,"h":21.31,"l":21.31,"n":1,"o":21.31,"t":"2026-10-05T18:30:00Z","v":235,"vw":21.31},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-05T18:45:00Z","v":100,"vw":21.32},{"c":21.3,"h":21.35,"l":21.3,"n":3,"o":21.35,"t":"2026-10-05T19:45:00Z","v":339,"vw":21.316667},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-06T14:00:00Z","v":1000,"vw":21.45},{"c":21.43,"h":21.43,"l":21.43,"n":3,"o":21.43,"t":"2026-10-06T14:30:00Z","v":116,"vw":21.43},{"c":21.43,"h":21.44,"l":21.4201,"n":7,"o":21.44,"t":"2026-10-06T15:15:00Z","v":712,"vw":21.429485},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-10-06T16:00:00Z","v":1000,"vw":21.45},{"c":21.46,"h":21.46,"l":21.46,"n":2,"o":21.46,"t":"2026-10-06T16:15:00Z","v":891,"vw":21.46},{"c":21.3701,"h":21.3701,"l":21.3701,"n":1,"o":21.3701,"t":"2026-10-06T16:45:00Z","v":134,"vw":21.3701},{"c":21.3701,"h":21.3701,"l":21.37,"n":3,"o":21.37,"t":"2026-10-06T17:30:00Z","v":201,"vw":21.37005},{"c":21.3995,"h":21.3995,"l":21.35,"n":7,"o":21.36,"t":"2026-10-06T18:00:00Z","v":14251,"vw":21.351974},{"c":21.36,"h":21.36,"l":21.36,"n":18,"o":21.36,"t":"2026-10-06T19:00:00Z","v":3724,"vw":21.36},{"c":21.385,"h":21.385,"l":21.385,"n":1,"o":21.385,"t":"2026-10-06T19:15:00Z","v":900,"vw":21.385},{"c":21.3517,"h":21.3517,"l":21.3517,"n":1,"o":21.3517,"t":"2026-10-06T19:30:00Z","v":220,"vw":21.3517},{"c":21,"h":21,"l":18.3,"n":3,"o":18.3,"t":"2026-10-06T21:45:00Z","v":900,"vw":19.5},{"c":21.2861,"h":21.2861,"l":21.2861,"n":2,"o":21.2861,"t":"2026-10-07T13:45:00Z","v":437,"vw":21.2861},{"c":21.2,"h":21.2,"l":21.2,"n":8,"o":21.2,"t":"2026-10-07T14:00:00Z","v":647,"vw":21.2},{"c":21.245,"h":21.245,"l":21.245,"n":1,"o":21.245,"t":"2026-10-07T14:15:00Z","v":102,"vw":21.245},{"c":21.18,"h":21.18,"l":21.16,"n":12,"o":21.162,"t":"2026-10-07T14:45:00Z","v":2678,"vw":21.164226},{"c":21.19,"h":21.19,"l":21.19,"n":5,"o":21.19,"t":"2026-10-07T15:30:00Z","v":800,"vw":21.19},{"c":21.21,"h":21.24,"l":21.21,"n":17,"o":21.225,"t":"2026-10-07T15:45:00Z","v":4376,"vw":21.22766},{"c":21.2,"h":21.226,"l":21.2,"n":6,"o":21.208,"t":"2026-10-07T16:00:00Z","v":650,"vw":21.212038},{"c":21.21,"h":21.24,"l":21.21,"n":3,"o":21.24,"t":"2026-10-07T16:15:00Z","v":663,"vw":21.235},{"c":21.21,"h":21.21,"l":21.205,"n":6,"o":21.21,"t":"2026-10-07T16:45:00Z","v":444,"vw":21.208801},{"c":21.21,"h":21.22,"l":21.21,"n":2,"o":21.22,"t":"2026-10-07T17:00:00Z","v":200,"vw":21.215},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-07T17:45:00Z","v":500,"vw":21.23},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-07T18:00:00Z","v":423,"vw":21.21},{"c":21.2001,"h":21.22,"l":21.2001,"n":7,"o":21.22,"t":"2026-10-07T18:15:00Z","v":1130,"vw":21.205605},{"c":21.225,"h":21.225,"l":21.225,"n":1,"o":21.225,"t":"2026-10-07T18:30:00Z","v":500,"vw":21.225},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-10-07T19:00:00Z","v":240,"vw":21.19},{"c":21.215,"h":21.215,"l":21.215,"n":1,"o":21.215,"t":"2026-10-07T19:15:00Z","v":100,"vw":21.215},{"c":21.181,"h":21.181,"l":21.181,"n":1,"o":21.181,"t":"2026-10-07T19:30:00Z","v":186,"vw":21.181},{"c":21.17,"h":21.17,"l":21.17,"n":5,"o":21.17,"t":"2026-10-08T13:30:00Z","v":559,"vw":21.17},{"c":21.23,"h":21.24,"l":21.23,"n":9,"o":21.23,"t":"2026-10-08T14:15:00Z","v":2400,"vw":21.237076},{"c":21.205,"h":21.24,"l":21.205,"n":27,"o":21.23,"t":"2026-10-08T14:30:00Z","v":3586,"vw":21.237158},{"c":21.1508,"h":21.1508,"l":21.1508,"n":1,"o":21.1508,"t":"2026-10-08T14:45:00Z","v":200,"vw":21.1508},{"c":21.15,"h":21.15,"l":21.15,"n":1,"o":21.15,"t":"2026-10-08T15:15:00Z","v":145,"vw":21.15},{"c":21.131,"h":21.131,"l":21.131,"n":2,"o":21.131,"t":"2026-10-08T16:30:00Z","v":398,"vw":21.131},{"c":21.125,"h":21.125,"l":21.125,"n":2,"o":21.125,"t":"2026-10-08T17:00:00Z","v":1840,"vw":21.125},{"c":21.125,"h":21.125,"l":21.091,"n":2,"o":21.091,"t":"2026-10-08T17:15:00Z","v":360,"vw":21.108},{"c":21.09,"h":21.0907,"l":21.09,"n":2,"o":21.0907,"t":"2026-10-08T17:45:00Z","v":482,"vw":21.09035},{"c":21.13,"h":21.13,"l":21.1,"n":2,"o":21.1,"t":"2026-10-08T18:30:00Z","v":1399,"vw":21.102916},{"c":21.19,"h":21.19,"l":21.19,"n":6,"o":21.19,"t":"2026-10-09T13:30:00Z","v":175,"vw":21.19},{"c":21.229,"h":21.229,"l":21.229,"n":1,"o":21.229,"t":"2026-10-09T14:15:00Z","v":188,"vw":21.229},{"c":21.2,"h":21.24,"l":21.2,"n":3,"o":21.24,"t":"2026-10-09T14:45:00Z","v":503,"vw":21.207968},{"c":21.24,"h":21.24,"l":21.15,"n":32,"o":21.2,"t":"2026-10-09T15:45:00Z","v":11385,"vw":21.186641},{"c":21.248,"h":21.248,"l":21.248,"n":5,"o":21.248,"t":"2026-10-09T16:00:00Z","v":332,"vw":21.248},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-09T17:00:00Z","v":2887,"vw":21.22},{"c":21.27,"h":21.28,"l":21.22,"n":14,"o":21.24,"t":"2026-10-09T18:00:00Z","v":3007,"vw":21.266232},{"c":21.25,"h":21.25,"l":21.2201,"n":3,"o":21.2201,"t":"2026-10-09T19:00:00Z","v":474,"vw":21.240839},{"c":21.22,"h":21.22,"l":21.21,"n":10,"o":21.21,"t":"2026-10-12T13:30:00Z","v":492,"vw":21.215041},{"c":21.2,"h":21.2,"l":21.17,"n":14,"o":21.18,"t":"2026-10-12T14:45:00Z","v":2892,"vw":21.187676},{"c":21.16,"h":21.171,"l":21.16,"n":4,"o":21.171,"t":"2026-10-12T15:45:00Z","v":1070,"vw":21.167379},{"c":21.13,"h":21.14,"l":21.13,"n":8,"o":21.14,"t":"2026-10-12T18:00:00Z","v":1604,"vw":21.130625},{"c":21.2103,"h":21.2103,"l":21.16,"n":9,"o":21.16,"t":"2026-10-12T19:00:00Z","v":908,"vw":21.195804},{"c":21.21,"h":21.22,"l":21.165,"n":13,"o":21.22,"t":"2026-10-12T19:30:00Z","v":4740,"vw":21.211928},{"c":21.15,"h":21.19,"l":21.15,"n":19,"o":21.15,"t":"2026-10-12T19:45:00Z","v":1923,"vw":21.184843},{"c":21.1519,"h":21.1519,"l":21.1519,"n":1,"o":21.1519,"t":"2026-10-13T13:30:00Z","v":120,"vw":21.1519},{"c":21.1266,"h":21.15,"l":21.1266,"n":4,"o":21.15,"t":"2026-10-13T14:00:00Z","v":500,"vw":21.137},{"c":21.135,"h":21.145,"l":21.135,"n":2,"o":21.145,"t":"2026-10-13T14:15:00Z","v":1142,"vw":21.138065},{"c":21.125,"h":21.125,"l":21.125,"n":1,"o":21.125,"t":"2026-10-13T15:30:00Z","v":100,"vw":21.125},{"c":21.14,"h":21.14,"l":21.1307,"n":3,"o":21.1307,"t":"2026-10-13T16:45:00Z","v":454,"vw":21.135391},{"c":21.13,"h":21.13,"l":21.12,"n":25,"o":21.13,"t":"2026-10-13T17:15:00Z","v":4715,"vw":21.129574},{"c":21.13,"h":21.1481,"l":21.12,"n":6,"o":21.12,"t":"2026-10-13T18:00:00Z","v":876,"vw":21.137683},{"c":21.135,"h":21.15,"l":21.13,"n":5,"o":21.15,"t":"2026-10-13T18:30:00Z","v":2638,"vw":21.137654},{"c":21.12,"h":21.12,"l":21.12,"n":3,"o":21.12,"t":"2026-10-13T18:45:00Z","v":1268,"vw":21.12},{"c":21.12,"h":21.14,"l":21.12,"n":13,"o":21.14,"t":"2026-10-13T19:00:00Z","v":1799,"vw":21.121162},{"c":21.14,"h":21.14,"l":21.14,"n":10,"o":21.14,"t":"2026-10-13T19:15:00Z","v":870,"vw":21.14},{"c":21.145,"h":21.145,"l":21.145,"n":1,"o":21.145,"t":"2026-10-13T19:30:00Z","v":118,"vw":21.145},{"c":21.1,"h":21.1,"l":21.1,"n":4,"o":21.1,"t":"2026-10-13T20:00:00Z","v":103,"vw":21.1},{"c":21.07,"h":21.07,"l":20.93,"n":10,"o":20.93,"t":"2026-10-14T13:30:00Z","v":1584,"vw":20.987999},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-10-14T13:45:00Z","v":235,"vw":21.07},{"c":21.065,"h":21.065,"l":21.04,"n":19,"o":21.05,"t":"2026-10-14T14:15:00Z","v":3174,"vw":21.044835},{"c":21.065,"h":21.065,"l":21.065,"n":1,"o":21.065,"t":"2026-10-14T14:30:00Z","v":419,"vw":21.065},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-14T14:45:00Z","v":100,"vw":21.06},{"c":21.021,"h":21.0301,"l":21.021,"n":3,"o":21.0301,"t":"2026-10-14T15:00:00Z","v":222,"vw":21.025118},{"c":21.055,"h":21.055,"l":21.055,"n":1,"o":21.055,"t":"2026-10-14T15:15:00Z","v":500,"vw":21.055},{"c":21.055,"h":21.055,"l":21.055,"n":1,"o":21.055,"t":"2026-10-14T15:30:00Z","v":149,"vw":21.055},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-14T16:15:00Z","v":472,"vw":21.03},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-14T17:00:00Z","v":2198,"vw":21.02},{"c":21.02,"h":21.02,"l":20.911,"n":5,"o":20.97,"t":"2026-10-14T17:45:00Z","v":933,"vw":20.951161},{"c":20.7164,"h":20.7164,"l":20.7164,"n":1,"o":20.7164,"t":"2026-10-14T18:45:00Z","v":275,"vw":20.7164},{"c":20.93,"h":20.93,"l":20.93,"n":12,"o":20.93,"t":"2026-10-14T19:15:00Z","v":269,"vw":20.93},{"c":20.88,"h":20.88,"l":20.88,"n":6,"o":20.88,"t":"2026-10-14T19:30:00Z","v":251,"vw":20.88},{"c":20.93,"h":20.965,"l":20.93,"n":2,"o":20.965,"t":"2026-10-14T19:45:00Z","v":1180,"vw":20.962034},{"c":20.93,"h":20.93,"l":20.81,"n":4,"o":20.81,"t":"2026-10-15T13:30:00Z","v":3371,"vw":20.87229},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-10-15T13:45:00Z","v":302,"vw":20.92},{"c":20.99,"h":20.99,"l":20.99,"n":3,"o":20.99,"t":"2026-10-15T14:30:00Z","v":171,"vw":20.99},{"c":21.025,"h":21.025,"l":21.025,"n":1,"o":21.025,"t":"2026-10-15T16:00:00Z","v":100,"vw":21.025},{"c":20.9838,"h":20.9838,"l":20.9838,"n":3,"o":20.9838,"t":"2026-10-15T18:30:00Z","v":310,"vw":20.9838},{"c":21.01,"h":21.01,"l":21.005,"n":6,"o":21.005,"t":"2026-10-15T19:00:00Z","v":3477,"vw":21.005288},{"c":21.02,"h":21.02,"l":21.02,"n":11,"o":21.02,"t":"2026-10-15T19:15:00Z","v":4148,"vw":21.02},{"c":21.04,"h":21.06,"l":21.02,"n":18,"o":21.03,"t":"2026-10-15T19:45:00Z","v":1870,"vw":21.046479},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-15T20:00:00Z","v":167,"vw":20.98},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-16T13:30:00Z","v":801,"vw":21.27},{"c":21.01,"h":21.08,"l":20.99,"n":14,"o":21.025,"t":"2026-10-16T14:45:00Z","v":3561,"vw":21.018327},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-16T15:00:00Z","v":177,"vw":20.98},{"c":20.95,"h":20.95,"l":20.95,"n":4,"o":20.95,"t":"2026-10-16T15:15:00Z","v":1443,"vw":20.95},{"c":20.94,"h":20.94,"l":20.94,"n":7,"o":20.94,"t":"2026-10-16T15:45:00Z","v":565,"vw":20.94},{"c":20.935,"h":20.935,"l":20.935,"n":2,"o":20.935,"t":"2026-10-16T16:15:00Z","v":101,"vw":20.935},{"c":20.925,"h":20.925,"l":20.925,"n":1,"o":20.925,"t":"2026-10-16T17:45:00Z","v":100,"vw":20.925},{"c":20.89,"h":20.925,"l":20.89,"n":6,"o":20.925,"t":"2026-10-16T19:00:00Z","v":2109,"vw":20.921493},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-16T20:00:00Z","v":104,"vw":20.86},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-19T13:30:00Z","v":100,"vw":20.9},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-19T14:30:00Z","v":100,"vw":20.97},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-19T15:45:00Z","v":100,"vw":20.97},{"c":20.9201,"h":20.9201,"l":20.9201,"n":1,"o":20.9201,"t":"2026-10-19T16:00:00Z","v":500,"vw":20.9201},{"c":20.93,"h":20.935,"l":20.93,"n":121,"o":20.93,"t":"2026-10-19T17:15:00Z","v":42631,"vw":20.931571},{"c":20.945,"h":20.945,"l":20.91,"n":3,"o":20.91,"t":"2026-10-19T17:45:00Z","v":800,"vw":20.914375},{"c":20.94,"h":20.94,"l":20.94,"n":1,"o":20.94,"t":"2026-10-19T18:00:00Z","v":619,"vw":20.94},{"c":20.905,"h":20.91,"l":20.85,"n":5,"o":20.85,"t":"2026-10-20T13:30:00Z","v":855,"vw":20.871066},{"c":21.06,"h":21.06,"l":21.06,"n":1,"o":21.06,"t":"2026-10-20T14:30:00Z","v":100,"vw":21.06},{"c":21.0187,"h":21.0187,"l":21.0187,"n":1,"o":21.0187,"t":"2026-10-20T15:15:00Z","v":1121,"vw":21.0187},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-20T15:30:00Z","v":100,"vw":21.03},{"c":20.99,"h":21.015,"l":20.985,"n":8,"o":20.985,"t":"2026-10-20T17:15:00Z","v":1000,"vw":21.0015},{"c":21.02,"h":21.02,"l":21.01,"n":4,"o":21.02,"t":"2026-10-20T17:45:00Z","v":1014,"vw":21.014083},{"c":21.02,"h":21.05,"l":21.02,"n":3,"o":21.05,"t":"2026-10-20T18:15:00Z","v":642,"vw":21.02933},{"c":21.02,"h":21.02,"l":21.02,"n":4,"o":21.02,"t":"2026-10-20T19:30:00Z","v":1799,"vw":21.02},{"c":21.025,"h":21.025,"l":21.01,"n":5,"o":21.01,"t":"2026-10-20T19:45:00Z","v":508,"vw":21.020743},{"c":21.02,"h":21.02,"l":21.02,"n":2,"o":21.02,"t":"2026-10-21T14:45:00Z","v":150,"vw":21.02},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-21T15:00:00Z","v":4154,"vw":21.06},{"c":21.052,"h":21.052,"l":21.052,"n":1,"o":21.052,"t":"2026-10-21T15:15:00Z","v":385,"vw":21.052},{"c":21.105,"h":21.105,"l":21.09,"n":4,"o":21.09,"t":"2026-10-21T17:30:00Z","v":1166,"vw":21.095376},{"c":21.11,"h":21.11,"l":21.11,"n":3,"o":21.11,"t":"2026-10-21T18:30:00Z","v":234,"vw":21.11},{"c":21.0601,"h":21.0601,"l":21.0601,"n":1,"o":21.0601,"t":"2026-10-21T19:00:00Z","v":482,"vw":21.0601},{"c":21.09,"h":21.09,"l":21.09,"n":4,"o":21.09,"t":"2026-10-21T19:45:00Z","v":227,"vw":21.09},{"c":21.01,"h":21.15,"l":21.01,"n":3,"o":21.15,"t":"2026-10-22T13:30:00Z","v":219,"vw":21.083962},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-22T14:15:00Z","v":321,"vw":20.93},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-10-22T19:45:00Z","v":200,"vw":20.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.40434167079029,"iv":0.9147621547102972,"gamma":0.04330758578286391,"theta":-0.02209686442274358,"vega":0.01374690778590601,"rho":0.0021430750656426098,"breakevenPct":37.28440498771802},{"delta":0.2,"premium":0.375,"strike":24.878471498411365,"iv":0.6278816886859686,"gamma":0.07763723962181106,"theta":-0.018204811948816575,"vega":0.01646407039244218,"rho":0.002932771808164523,"breakevenPct":20.46515337953169},{"delta":0.25,"premium":0.375,"strike":23.145451672450413,"iv":0.4560852023596677,"gamma":0.1189990919783118,"theta":-0.01534680945319249,"vega":0.018722558704143164,"rho":0.003713928557097536,"breakevenPct":12.198230586073825},{"delta":0.3,"premium":0.375,"strike":22.34315315537355,"iv":0.3587377738761543,"gamma":0.16904420791924654,"theta":-0.013299077343978664,"vega":0.02041376551787997,"rho":0.004484407076948463,"breakevenPct":8.371073043717105},{"delta":0.35,"premium":0.3916301721175739,"strike":21.866958623059407,"iv":0.3011875685165497,"gamma":0.21099848192482956,"theta":-0.012007528653436655,"vega":0.021484397373823436,"rho":0.0052510898319453134,"breakevenPct":6.178840140516914},{"delta":0.4,"premium":0.4227668371515326,"strike":21.617865302787738,"iv":0.27343252736568774,"gamma":0.24521348375295704,"theta":-0.011318640809956901,"vega":0.022058460049205513,"rho":0.006015302732332731,"breakevenPct":5.139134296314374},{"delta":0.45,"premium":0.4539035021854913,"strike":21.36877198251607,"iv":0.24567748621482577,"gamma":0.27942848558108446,"theta":-0.010629752966477148,"vega":0.022632522724587587,"rho":0.006779515632720148,"breakevenPct":4.0994284521118365},{"delta":0.5,"premium":0.48504016721945,"strike":21.1196786622444,"iv":0.21792244506396383,"gamma":0.3136434874092119,"theta":-0.009940865122997394,"vega":0.023206585399969663,"rho":0.007543728533107565,"breakevenPct":3.0597226079092983}],"put":[{"delta":0.1,"premium":0.4,"strike":14.315301068802489,"iv":1.2344883612952036,"gamma":0.024265504447217385,"theta":-0.021733738551811627,"vega":0.010342486289831882,"rho":-0.0020099635223519486,"breakevenPct":33.62065577078758},{"delta":0.15,"premium":0.375,"strike":17.28008031270517,"iv":0.7482996579413107,"gamma":0.05350130725087036,"theta":-0.01726669321550426,"vega":0.013729507040057867,"rho":-0.002858434035269595,"breakevenPct":19.35868726438504},{"delta":0.2,"premium":0.390953501199923,"strike":18.63814004799692,"iv":0.5575433651990559,"gamma":0.08656894193265828,"theta":-0.015190853575065277,"vega":0.016454765601332102,"rho":-0.0037443448774648553,"breakevenPct":12.956516641955238},{"delta":0.25,"premium":0.4106828616942801,"strike":19.427314467771204,"iv":0.44896916333572773,"gamma":0.12389527096522296,"theta":-0.013582948930227514,"vega":0.018603816902761236,"rho":-0.004638598050208437,"breakevenPct":9.286078021700193},{"delta":0.3,"premium":0.42972648593066504,"strike":20.031509906204434,"iv":0.364102249690248,"gamma":0.16235129086862296,"theta":-0.01202596496553682,"vega":0.02042292899626817,"rho":-0.0055336541472093105,"breakevenPct":6.49476265533686},{"delta":0.35,"premium":0.471075058267067,"strike":20.30716705511378,"iv":0.33238979246795947,"gamma":0.19220552706780036,"theta":-0.011156652969335849,"vega":0.02129341911696194,"rho":-0.00643511397280065,"breakevenPct":5.377054200213169},{"delta":0.4,"premium":0.5124236306034691,"strike":20.582824204023126,"iv":0.3006773352456709,"gamma":0.2220597632669778,"theta":-0.010287340973134877,"vega":0.022163909237655717,"rho":-0.007336573798391991,"breakevenPct":4.259345745089476},{"delta":0.45,"premium":0.553772202939871,"strike":20.858481352932472,"iv":0.2689648780233824,"gamma":0.25191399946615517,"theta":-0.009418028976933904,"vega":0.02303439935834949,"rho":-0.008238033623983333,"breakevenPct":3.141637289965785},{"delta":0.5,"premium":0.6346502287775722,"strike":21.095440366044116,"iv":0.25211300421746013,"gamma":0.26336199100689733,"theta":-0.008735832585202698,"vega":0.02310132073554914,"rho":-0.009144611453590601,"breakevenPct":2.3970933141893513},{"delta":0.55,"premium":0.757232572928142,"strike":21.29157211668503,"iv":0.25093932593960666,"gamma":0.25539104759690223,"theta":-0.008251046682079823,"vega":0.02232046194640145,"rho":-0.010056588873875234,"breakevenPct":2.0462448958089343},{"delta":0.6,"premium":0.8798149170787116,"strike":21.487703867325937,"iv":0.24976564766175322,"gamma":0.24742010418690716,"theta":-0.007766260778956948,"vega":0.021539603157253763,"rho":-0.010968566294159864,"breakevenPct":1.6953964774285184},{"delta":0.65,"premium":1.0023972612292815,"strike":21.68383561796685,"iv":0.24859196938389977,"gamma":0.23944916077691206,"theta":-0.007281474875834073,"vega":0.020758744368106076,"rho":-0.011880543714444497,"breakevenPct":1.3445480590481016},{"delta":0.7,"premium":1.124979605379851,"strike":21.879967368607762,"iv":0.24741829110604632,"gamma":0.23147821736691698,"theta":-0.0067966889727112,"vega":0.019977885578958385,"rho":-0.012792521134729128,"breakevenPct":0.9936996406676855},{"delta":0.75,"premium":1.4993827160493824,"strike":22.299382716049383,"iv":0.28142839506172834,"gamma":0.19839814814814816,"theta":-0.007098765432098765,"vega":0.018691666666666665,"rho":-0.013881039119475058,"breakevenPct":0.77898040861887},{"delta":0.8,"premium":2.3406727828746194,"strike":23.14067278287462,"iv":0.37686574923547417,"gamma":0.12687155963302746,"theta":-0.008682874617737006,"vega":0.016560856269113147,"rho":-0.01530432888627274,"breakevenPct":0.77898040861887},{"delta":0.85,"premium":3.7267088607594934,"strike":24.554430379746837,"iv":0.4928956962025316,"gamma":0.08040354430379748,"theta":-0.009301012658227848,"vega":0.013769367088607596,"rho":-0.01718522185278683,"breakevenPct":0.6467420731118546},{"delta":0.9,"premium":7.872222222222231,"strike":28.72222222222223,"iv":0.7931055555555561,"gamma":0.0375333333333333,"theta":-0.011261111111111116,"vega":0.010411111111111107,"rho":-0.021258517905128123,"breakevenPct":0.5404683422934311}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.40434167079029,"iv":0.9147621547102972,"gamma":0.04330758578286391,"theta":-0.02209686442274358,"vega":0.01374690778590601,"rho":0.0021430750656426098,"breakevenPct":37.28440498771802},{"delta":0.2,"premium":0.375,"strike":24.878471498411365,"iv":0.6278816886859686,"gamma":0.07763723962181106,"theta":-0.018204811948816575,"vega":0.01646407039244218,"rho":0.002932771808164523,"breakevenPct":20.46515337953169},{"delta":0.25,"premium":0.375,"strike":23.145451672450413,"iv":0.4560852023596677,"gamma":0.1189990919783118,"theta":-0.01534680945319249,"vega":0.018722558704143164,"rho":0.003713928557097536,"breakevenPct":12.198230586073825},{"delta":0.3,"premium":0.375,"strike":22.34315315537355,"iv":0.3587377738761543,"gamma":0.16904420791924654,"theta":-0.013299077343978664,"vega":0.02041376551787997,"rho":0.004484407076948463,"breakevenPct":8.371073043717105},{"delta":0.35,"premium":0.3916301721175739,"strike":21.866958623059407,"iv":0.3011875685165497,"gamma":0.21099848192482956,"theta":-0.012007528653436655,"vega":0.021484397373823436,"rho":0.0052510898319453134,"breakevenPct":6.178840140516914},{"delta":0.4,"premium":0.4227668371515326,"strike":21.617865302787738,"iv":0.27343252736568774,"gamma":0.24521348375295704,"theta":-0.011318640809956901,"vega":0.022058460049205513,"rho":0.006015302732332731,"breakevenPct":5.139134296314374},{"delta":0.45,"premium":0.4539035021854913,"strike":21.36877198251607,"iv":0.24567748621482577,"gamma":0.27942848558108446,"theta":-0.010629752966477148,"vega":0.022632522724587587,"rho":0.006779515632720148,"breakevenPct":4.0994284521118365},{"delta":0.5,"premium":0.48504016721945,"strike":21.1196786622444,"iv":0.21792244506396383,"gamma":0.3136434874092119,"theta":-0.009940865122997394,"vega":0.023206585399969663,"rho":0.007543728533107565,"breakevenPct":3.0597226079092983}],"put":[{"delta":0.1,"premium":0.4,"strike":14.315301068802489,"iv":1.2344883612952036,"gamma":0.024265504447217385,"theta":-0.021733738551811627,"vega":0.010342486289831882,"rho":-0.0020099635223519486,"breakevenPct":33.62065577078758},{"delta":0.15,"premium":0.375,"strike":17.28008031270517,"iv":0.7482996579413107,"gamma":0.05350130725087036,"theta":-0.01726669321550426,"vega":0.013729507040057867,"rho":-0.002858434035269595,"breakevenPct":19.35868726438504},{"delta":0.2,"premium":0.390953501199923,"strike":18.63814004799692,"iv":0.5575433651990559,"gamma":0.08656894193265828,"theta":-0.015190853575065277,"vega":0.016454765601332102,"rho":-0.0037443448774648553,"breakevenPct":12.956516641955238},{"delta":0.25,"premium":0.4106828616942801,"strike":19.427314467771204,"iv":0.44896916333572773,"gamma":0.12389527096522296,"theta":-0.013582948930227514,"vega":0.018603816902761236,"rho":-0.004638598050208437,"breakevenPct":9.286078021700193},{"delta":0.3,"premium":0.42972648593066504,"strike":20.031509906204434,"iv":0.364102249690248,"gamma":0.16235129086862296,"theta":-0.01202596496553682,"vega":0.02042292899626817,"rho":-0.0055336541472093105,"breakevenPct":6.49476265533686},{"delta":0.35,"premium":0.471075058267067,"strike":20.30716705511378,"iv":0.33238979246795947,"gamma":0.19220552706780036,"theta":-0.011156652969335849,"vega":0.02129341911696194,"rho":-0.00643511397280065,"breakevenPct":5.377054200213169},{"delta":0.4,"premium":0.5124236306034691,"strike":20.582824204023126,"iv":0.3006773352456709,"gamma":0.2220597632669778,"theta":-0.010287340973134877,"vega":0.022163909237655717,"rho":-0.007336573798391991,"breakevenPct":4.259345745089476},{"delta":0.45,"premium":0.553772202939871,"strike":20.858481352932472,"iv":0.2689648780233824,"gamma":0.25191399946615517,"theta":-0.009418028976933904,"vega":0.02303439935834949,"rho":-0.008238033623983333,"breakevenPct":3.141637289965785},{"delta":0.5,"premium":0.6346502287775722,"strike":21.095440366044116,"iv":0.25211300421746013,"gamma":0.26336199100689733,"theta":-0.008735832585202698,"vega":0.02310132073554914,"rho":-0.009144611453590601,"breakevenPct":2.3970933141893513},{"delta":0.55,"premium":0.757232572928142,"strike":21.29157211668503,"iv":0.25093932593960666,"gamma":0.25539104759690223,"theta":-0.008251046682079823,"vega":0.02232046194640145,"rho":-0.010056588873875234,"breakevenPct":2.0462448958089343},{"delta":0.6,"premium":0.8798149170787116,"strike":21.487703867325937,"iv":0.24976564766175322,"gamma":0.24742010418690716,"theta":-0.007766260778956948,"vega":0.021539603157253763,"rho":-0.010968566294159864,"breakevenPct":1.6953964774285184},{"delta":0.65,"premium":1.0023972612292815,"strike":21.68383561796685,"iv":0.24859196938389977,"gamma":0.23944916077691206,"theta":-0.007281474875834073,"vega":0.020758744368106076,"rho":-0.011880543714444497,"breakevenPct":1.3445480590481016},{"delta":0.7,"premium":1.124979605379851,"strike":21.879967368607762,"iv":0.24741829110604632,"gamma":0.23147821736691698,"theta":-0.0067966889727112,"vega":0.019977885578958385,"rho":-0.012792521134729128,"breakevenPct":0.9936996406676855},{"delta":0.75,"premium":1.4993827160493824,"strike":22.299382716049383,"iv":0.28142839506172834,"gamma":0.19839814814814816,"theta":-0.007098765432098765,"vega":0.018691666666666665,"rho":-0.013881039119475058,"breakevenPct":0.77898040861887},{"delta":0.8,"premium":2.3406727828746194,"strike":23.14067278287462,"iv":0.37686574923547417,"gamma":0.12687155963302746,"theta":-0.008682874617737006,"vega":0.016560856269113147,"rho":-0.01530432888627274,"breakevenPct":0.77898040861887},{"delta":0.85,"premium":3.7267088607594934,"strike":24.554430379746837,"iv":0.4928956962025316,"gamma":0.08040354430379748,"theta":-0.009301012658227848,"vega":0.013769367088607596,"rho":-0.01718522185278683,"breakevenPct":0.6467420731118546},{"delta":0.9,"premium":7.872222222222231,"strike":28.72222222222223,"iv":0.7931055555555561,"gamma":0.0375333333333333,"theta":-0.011261111111111116,"vega":0.010411111111111107,"rho":-0.021258517905128123,"breakevenPct":0.5404683422934311}]}},"errors":["fundamentals:provider_http_429"],"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"}}