{"symbol":"JUCY","url":"https://intraalpha.com/companies/JUCY","capturedAt":"2026-10-22T18:25:39.562Z","state":"partial","quote":{"symbol":"JUCY","last_price":21.8351,"prev_close":21.7952,"regular_close":21.8351,"change":0.0399,"change_pct":0.1831,"regular_change":0.0399,"regular_change_pct":0.1831,"extended_change":0,"extended_change_pct":0,"bid":21.83,"ask":21.85,"bid_size":200,"ask_size":600,"volume":41769,"vwap":21.819818,"open":21.78,"high":21.85,"low":21.78,"close":21.8351,"trade_count":163,"last_trade_at":"2026-10-22T18:17:38.711047229Z","last_quote_at":"2026-10-22T18:25:30.004914871Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:34.069214484-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":369000000,"net_expense_ratio":0.006,"portfolio_turnover":0.13,"dividend_yield":0.0393,"inception_date":"2022-10-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:38.514137+00:00"},"optionObservedAt":null,"bars":[{"c":21.795,"h":21.795,"l":21.7512,"n":8,"o":21.78,"t":"2026-10-15T13:40:00Z","v":6246,"vw":21.781419},{"c":21.775,"h":21.775,"l":21.775,"n":1,"o":21.775,"t":"2026-10-15T13:45:00Z","v":740,"vw":21.775},{"c":21.7946,"h":21.7946,"l":21.775,"n":4,"o":21.775,"t":"2026-10-15T13:55:00Z","v":1198,"vw":21.776636},{"c":21.78,"h":21.7934,"l":21.78,"n":2,"o":21.7934,"t":"2026-10-15T14:00:00Z","v":510,"vw":21.78289},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-15T14:15:00Z","v":300,"vw":21.78},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-15T14:20:00Z","v":400,"vw":21.79},{"c":21.79,"h":21.79,"l":21.7862,"n":12,"o":21.7862,"t":"2026-10-15T14:25:00Z","v":1370,"vw":21.789402},{"c":21.7999,"h":21.7999,"l":21.78,"n":6,"o":21.79,"t":"2026-10-15T14:30:00Z","v":2351,"vw":21.794858},{"c":21.78,"h":21.8,"l":21.78,"n":2,"o":21.8,"t":"2026-10-15T14:40:00Z","v":277,"vw":21.78722},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T14:45:00Z","v":269,"vw":21.8},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-15T14:55:00Z","v":202,"vw":21.8},{"c":21.785,"h":21.79,"l":21.785,"n":11,"o":21.79,"t":"2026-10-15T15:05:00Z","v":659,"vw":21.788828},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-15T15:15:00Z","v":203,"vw":21.785},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-15T15:20:00Z","v":192,"vw":21.78},{"c":21.7899,"h":21.7899,"l":21.7899,"n":3,"o":21.7899,"t":"2026-10-15T15:30:00Z","v":1532,"vw":21.7899},{"c":21.7841,"h":21.7841,"l":21.7841,"n":1,"o":21.7841,"t":"2026-10-15T15:35:00Z","v":169,"vw":21.7841},{"c":21.785,"h":21.785,"l":21.785,"n":3,"o":21.785,"t":"2026-10-15T15:45:00Z","v":393,"vw":21.785},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-15T15:50:00Z","v":100,"vw":21.785},{"c":21.7899,"h":21.7899,"l":21.7899,"n":1,"o":21.7899,"t":"2026-10-15T16:00:00Z","v":688,"vw":21.7899},{"c":21.7705,"h":21.78,"l":21.7705,"n":3,"o":21.78,"t":"2026-10-15T16:05:00Z","v":203,"vw":21.775226},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-15T16:25:00Z","v":200,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-15T16:30:00Z","v":349,"vw":21.78},{"c":21.7895,"h":21.7895,"l":21.78,"n":3,"o":21.78,"t":"2026-10-15T16:35:00Z","v":2595,"vw":21.788402},{"c":21.7898,"h":21.79,"l":21.7898,"n":2,"o":21.79,"t":"2026-10-15T16:40:00Z","v":890,"vw":21.7899},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-15T16:45:00Z","v":597,"vw":21.79},{"c":21.79,"h":21.8,"l":21.77,"n":6,"o":21.79,"t":"2026-10-15T16:50:00Z","v":3935,"vw":21.790463},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-15T17:05:00Z","v":100,"vw":21.785},{"c":21.7702,"h":21.8,"l":21.7702,"n":6,"o":21.785,"t":"2026-10-15T17:15:00Z","v":3899,"vw":21.772566},{"c":21.77,"h":21.785,"l":21.77,"n":2,"o":21.785,"t":"2026-10-15T17:20:00Z","v":989,"vw":21.77866},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-15T17:25:00Z","v":100,"vw":21.785},{"c":21.8,"h":21.8,"l":21.785,"n":6,"o":21.785,"t":"2026-10-15T17:40:00Z","v":528,"vw":21.795751},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-15T17:45:00Z","v":162,"vw":21.8},{"c":21.785,"h":21.785,"l":21.785,"n":2,"o":21.785,"t":"2026-10-15T17:55:00Z","v":117,"vw":21.785},{"c":21.8099,"h":21.8099,"l":21.78,"n":5,"o":21.78,"t":"2026-10-15T18:05:00Z","v":2931,"vw":21.801551},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-15T18:15:00Z","v":200,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-15T18:20:00Z","v":491,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-15T18:35:00Z","v":200,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-15T18:45:00Z","v":200,"vw":21.79},{"c":21.81,"h":21.81,"l":21.79,"n":4,"o":21.79,"t":"2026-10-15T18:50:00Z","v":721,"vw":21.795897},{"c":21.7745,"h":21.7745,"l":21.7745,"n":1,"o":21.7745,"t":"2026-10-15T19:05:00Z","v":2214,"vw":21.7745},{"c":21.77,"h":21.8,"l":21.77,"n":6,"o":21.79,"t":"2026-10-15T19:10:00Z","v":6301,"vw":21.780141},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-15T19:15:00Z","v":100,"vw":21.785},{"c":21.79,"h":21.8,"l":21.79,"n":13,"o":21.79,"t":"2026-10-15T19:20:00Z","v":7173,"vw":21.790819},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-15T19:40:00Z","v":867,"vw":21.79},{"c":21.7983,"h":21.81,"l":21.78,"n":6,"o":21.78,"t":"2026-10-15T19:45:00Z","v":1453,"vw":21.789277},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-10-15T19:55:00Z","v":323,"vw":21.81},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-16T13:45:00Z","v":115,"vw":21.81},{"c":21.84,"h":21.84,"l":21.8337,"n":7,"o":21.8337,"t":"2026-10-16T13:50:00Z","v":2714,"vw":21.837878},{"c":21.83,"h":21.8399,"l":21.8049,"n":44,"o":21.8399,"t":"2026-10-16T14:10:00Z","v":6836,"vw":21.825994},{"c":21.804,"h":21.804,"l":21.804,"n":1,"o":21.804,"t":"2026-10-16T14:30:00Z","v":260,"vw":21.804},{"c":21.84,"h":21.84,"l":21.75,"n":16,"o":21.84,"t":"2026-10-16T14:35:00Z","v":12162,"vw":21.802061},{"c":21.825,"h":21.825,"l":21.825,"n":2,"o":21.825,"t":"2026-10-16T15:05:00Z","v":356,"vw":21.825},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-16T15:55:00Z","v":107,"vw":21.82},{"c":21.81,"h":21.81,"l":21.81,"n":11,"o":21.81,"t":"2026-10-16T16:00:00Z","v":648,"vw":21.81},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-16T16:10:00Z","v":2625,"vw":21.8},{"c":21.7801,"h":21.7801,"l":21.7801,"n":1,"o":21.7801,"t":"2026-10-16T16:20:00Z","v":3024,"vw":21.7801},{"c":21.78,"h":21.785,"l":21.78,"n":18,"o":21.785,"t":"2026-10-16T16:30:00Z","v":3358,"vw":21.780323},{"c":21.78,"h":21.78,"l":21.78,"n":11,"o":21.78,"t":"2026-10-16T16:45:00Z","v":1788,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":19,"o":21.78,"t":"2026-10-16T16:50:00Z","v":1079,"vw":21.78},{"c":21.76,"h":21.77,"l":21.76,"n":5,"o":21.77,"t":"2026-10-16T16:55:00Z","v":1313,"vw":21.762057},{"c":21.75,"h":21.755,"l":21.75,"n":4,"o":21.755,"t":"2026-10-16T17:00:00Z","v":700,"vw":21.754167},{"c":21.729,"h":21.729,"l":21.729,"n":1,"o":21.729,"t":"2026-10-16T17:05:00Z","v":300,"vw":21.729},{"c":21.68,"h":21.7,"l":21.68,"n":3,"o":21.7,"t":"2026-10-16T17:15:00Z","v":920,"vw":21.693043},{"c":21.72,"h":21.73,"l":21.68,"n":22,"o":21.68,"t":"2026-10-16T17:25:00Z","v":1949,"vw":21.692954},{"c":21.72,"h":21.72,"l":21.72,"n":6,"o":21.72,"t":"2026-10-16T17:35:00Z","v":133,"vw":21.72},{"c":21.73,"h":21.73,"l":21.73,"n":17,"o":21.73,"t":"2026-10-16T17:40:00Z","v":350,"vw":21.73},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-16T17:50:00Z","v":121,"vw":21.72},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-16T18:10:00Z","v":1210,"vw":21.725},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-16T18:15:00Z","v":851,"vw":21.71},{"c":21.7024,"h":21.72,"l":21.7024,"n":3,"o":21.72,"t":"2026-10-16T18:40:00Z","v":892,"vw":21.717833},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-16T18:55:00Z","v":1092,"vw":21.7},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-16T19:00:00Z","v":337,"vw":21.67},{"c":21.6901,"h":21.71,"l":21.6901,"n":8,"o":21.695,"t":"2026-10-16T19:15:00Z","v":1846,"vw":21.69714},{"c":21.71,"h":21.71,"l":21.705,"n":6,"o":21.705,"t":"2026-10-16T19:20:00Z","v":4463,"vw":21.709482},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-10-16T19:25:00Z","v":3437,"vw":21.71},{"c":21.71,"h":21.71,"l":21.71,"n":3,"o":21.71,"t":"2026-10-16T19:30:00Z","v":246,"vw":21.71},{"c":21.73,"h":21.73,"l":21.72,"n":12,"o":21.72,"t":"2026-10-16T19:35:00Z","v":1181,"vw":21.726544},{"c":21.715,"h":21.715,"l":21.715,"n":1,"o":21.715,"t":"2026-10-16T19:40:00Z","v":149,"vw":21.715},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-16T19:45:00Z","v":116,"vw":21.73},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-16T19:50:00Z","v":386,"vw":21.76},{"c":21.76,"h":21.76,"l":21.74,"n":7,"o":21.74,"t":"2026-10-16T19:55:00Z","v":765,"vw":21.757226},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-19T13:30:00Z","v":460,"vw":21.8},{"c":21.7893,"h":21.7893,"l":21.7893,"n":2,"o":21.7893,"t":"2026-10-19T13:45:00Z","v":1377,"vw":21.7893},{"c":21.7899,"h":21.7899,"l":21.78,"n":6,"o":21.78,"t":"2026-10-19T13:55:00Z","v":558,"vw":21.78792},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-19T14:10:00Z","v":3089,"vw":21.78},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-19T14:20:00Z","v":578,"vw":21.755},{"c":21.75,"h":21.78,"l":21.75,"n":8,"o":21.755,"t":"2026-10-19T14:45:00Z","v":736,"vw":21.758317},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-19T14:50:00Z","v":100,"vw":21.77},{"c":21.7799,"h":21.78,"l":21.7513,"n":5,"o":21.7513,"t":"2026-10-19T14:55:00Z","v":1620,"vw":21.770099},{"c":21.8,"h":21.8,"l":21.775,"n":20,"o":21.79,"t":"2026-10-19T15:10:00Z","v":1858,"vw":21.795945},{"c":21.775,"h":21.8,"l":21.75,"n":20,"o":21.8,"t":"2026-10-19T15:25:00Z","v":4092,"vw":21.779622},{"c":21.7717,"h":21.79,"l":21.7717,"n":2,"o":21.79,"t":"2026-10-19T15:35:00Z","v":2134,"vw":21.772849},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-10-19T15:40:00Z","v":431,"vw":21.76},{"c":21.7881,"h":21.7881,"l":21.7881,"n":1,"o":21.7881,"t":"2026-10-19T16:05:00Z","v":500,"vw":21.7881},{"c":21.775,"h":21.775,"l":21.775,"n":1,"o":21.775,"t":"2026-10-19T16:30:00Z","v":152,"vw":21.775},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-19T16:40:00Z","v":100,"vw":21.79},{"c":21.7629,"h":21.775,"l":21.7629,"n":3,"o":21.775,"t":"2026-10-19T16:50:00Z","v":4849,"vw":21.774431},{"c":21.7897,"h":21.79,"l":21.7897,"n":3,"o":21.79,"t":"2026-10-19T17:00:00Z","v":1276,"vw":21.78985},{"c":21.775,"h":21.775,"l":21.775,"n":1,"o":21.775,"t":"2026-10-19T17:10:00Z","v":230,"vw":21.775},{"c":21.7798,"h":21.78,"l":21.7798,"n":3,"o":21.78,"t":"2026-10-19T17:20:00Z","v":1134,"vw":21.7799},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-19T18:05:00Z","v":193,"vw":21.79},{"c":21.785,"h":21.785,"l":21.785,"n":2,"o":21.785,"t":"2026-10-19T18:20:00Z","v":193,"vw":21.785},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-19T18:55:00Z","v":551,"vw":21.785},{"c":21.798,"h":21.798,"l":21.798,"n":1,"o":21.798,"t":"2026-10-19T19:00:00Z","v":230,"vw":21.798},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-19T19:05:00Z","v":4619,"vw":21.77},{"c":21.7844,"h":21.7844,"l":21.7844,"n":1,"o":21.7844,"t":"2026-10-19T19:15:00Z","v":400,"vw":21.7844},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-19T19:20:00Z","v":5910,"vw":21.78},{"c":21.79,"h":21.79,"l":21.775,"n":6,"o":21.7895,"t":"2026-10-19T19:30:00Z","v":1924,"vw":21.786261},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-19T19:40:00Z","v":292,"vw":21.8},{"c":21.785,"h":21.8,"l":21.77,"n":13,"o":21.78,"t":"2026-10-19T19:45:00Z","v":6573,"vw":21.791557},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-19T19:50:00Z","v":398,"vw":21.78},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-19T19:55:00Z","v":310,"vw":21.8},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-20T13:30:00Z","v":1148,"vw":21.79},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-20T13:45:00Z","v":500,"vw":21.785},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-20T13:50:00Z","v":532,"vw":21.77},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-20T14:00:00Z","v":282,"vw":21.79},{"c":21.79,"h":21.79,"l":21.77,"n":4,"o":21.77,"t":"2026-10-20T14:10:00Z","v":1069,"vw":21.782823},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-20T14:50:00Z","v":7022,"vw":21.805},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-20T15:10:00Z","v":4349,"vw":21.795},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-20T15:25:00Z","v":100,"vw":21.805},{"c":21.81,"h":21.88,"l":21.79,"n":16,"o":21.81,"t":"2026-10-20T15:40:00Z","v":121548,"vw":21.866965},{"c":21.808,"h":21.81,"l":21.805,"n":15,"o":21.805,"t":"2026-10-20T15:45:00Z","v":20831,"vw":21.807802},{"c":21.805,"h":21.805,"l":21.805,"n":3,"o":21.805,"t":"2026-10-20T15:50:00Z","v":1675,"vw":21.805},{"c":21.805,"h":21.805,"l":21.805,"n":3,"o":21.805,"t":"2026-10-20T15:55:00Z","v":3524,"vw":21.805},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-20T16:00:00Z","v":200,"vw":21.8},{"c":21.8,"h":21.8,"l":21.8,"n":16,"o":21.8,"t":"2026-10-20T16:05:00Z","v":2918,"vw":21.8},{"c":21.81,"h":21.81,"l":21.8,"n":34,"o":21.805,"t":"2026-10-20T16:10:00Z","v":3387,"vw":21.805227},{"c":21.8,"h":21.805,"l":21.8,"n":13,"o":21.8,"t":"2026-10-20T16:35:00Z","v":14244,"vw":21.800071},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-20T16:40:00Z","v":1000,"vw":21.805},{"c":21.805,"h":21.81,"l":21.805,"n":2,"o":21.81,"t":"2026-10-20T16:55:00Z","v":418,"vw":21.808804},{"c":21.8,"h":21.805,"l":21.8,"n":10,"o":21.8024,"t":"2026-10-20T17:20:00Z","v":2592,"vw":21.802721},{"c":21.7906,"h":21.7906,"l":21.79,"n":3,"o":21.79,"t":"2026-10-20T17:25:00Z","v":390,"vw":21.790185},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-20T17:30:00Z","v":935,"vw":21.79},{"c":21.8079,"h":21.8079,"l":21.8079,"n":1,"o":21.8079,"t":"2026-10-20T17:55:00Z","v":232,"vw":21.8079},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-20T18:05:00Z","v":1297,"vw":21.8},{"c":21.8,"h":21.81,"l":21.8,"n":3,"o":21.81,"t":"2026-10-20T18:15:00Z","v":1008,"vw":21.808016},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-20T19:05:00Z","v":469,"vw":21.79},{"c":21.81,"h":21.81,"l":21.79,"n":8,"o":21.79,"t":"2026-10-20T19:10:00Z","v":1539,"vw":21.804996},{"c":21.8,"h":21.81,"l":21.79,"n":7,"o":21.79,"t":"2026-10-20T19:15:00Z","v":7550,"vw":21.799795},{"c":21.8,"h":21.8,"l":21.7901,"n":4,"o":21.7901,"t":"2026-10-20T19:20:00Z","v":2622,"vw":21.792461},{"c":21.8081,"h":21.8081,"l":21.8081,"n":1,"o":21.8081,"t":"2026-10-20T19:25:00Z","v":324,"vw":21.8081},{"c":21.8077,"h":21.8077,"l":21.8077,"n":2,"o":21.8077,"t":"2026-10-20T19:30:00Z","v":126,"vw":21.8077},{"c":21.79,"h":21.8,"l":21.79,"n":20,"o":21.7901,"t":"2026-10-20T19:50:00Z","v":20164,"vw":21.790153},{"c":21.81,"h":21.81,"l":21.7901,"n":3,"o":21.81,"t":"2026-10-20T19:55:00Z","v":1319,"vw":21.803588},{"c":21.8899,"h":21.8899,"l":21.85,"n":2,"o":21.85,"t":"2026-10-21T13:30:00Z","v":1547,"vw":21.885154},{"c":21.7501,"h":21.7501,"l":21.7501,"n":4,"o":21.7501,"t":"2026-10-21T14:05:00Z","v":130,"vw":21.7501},{"c":21.8499,"h":21.8499,"l":21.8499,"n":2,"o":21.8499,"t":"2026-10-21T14:10:00Z","v":823,"vw":21.8499},{"c":21.775,"h":21.775,"l":21.775,"n":1,"o":21.775,"t":"2026-10-21T14:15:00Z","v":1337,"vw":21.775},{"c":21.775,"h":21.8,"l":21.775,"n":2,"o":21.8,"t":"2026-10-21T14:20:00Z","v":464,"vw":21.787716},{"c":21.7613,"h":21.8033,"l":21.7613,"n":4,"o":21.8033,"t":"2026-10-21T14:30:00Z","v":1092,"vw":21.779829},{"c":21.8005,"h":21.8005,"l":21.8005,"n":1,"o":21.8005,"t":"2026-10-21T15:30:00Z","v":380,"vw":21.8005},{"c":21.7741,"h":21.7741,"l":21.7741,"n":2,"o":21.7741,"t":"2026-10-21T15:35:00Z","v":1147,"vw":21.7741},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-21T15:40:00Z","v":430,"vw":21.77},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-21T16:15:00Z","v":1800,"vw":21.795},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-21T16:20:00Z","v":139,"vw":21.795},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T16:30:00Z","v":200,"vw":21.8},{"c":21.82,"h":21.82,"l":21.795,"n":8,"o":21.795,"t":"2026-10-21T16:45:00Z","v":1996,"vw":21.818283},{"c":21.783,"h":21.783,"l":21.783,"n":2,"o":21.783,"t":"2026-10-21T16:55:00Z","v":260,"vw":21.783},{"c":21.82,"h":21.82,"l":21.805,"n":4,"o":21.805,"t":"2026-10-21T18:20:00Z","v":644,"vw":21.808879},{"c":21.7723,"h":21.7723,"l":21.7723,"n":2,"o":21.7723,"t":"2026-10-21T18:45:00Z","v":1008,"vw":21.7723},{"c":21.8183,"h":21.8183,"l":21.8183,"n":1,"o":21.8183,"t":"2026-10-21T18:55:00Z","v":573,"vw":21.8183},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-21T19:10:00Z","v":607,"vw":21.795},{"c":21.795,"h":21.8085,"l":21.795,"n":3,"o":21.8085,"t":"2026-10-21T19:15:00Z","v":2841,"vw":21.796803},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-21T19:20:00Z","v":506,"vw":21.795},{"c":21.795,"h":21.8,"l":21.795,"n":6,"o":21.8,"t":"2026-10-21T19:40:00Z","v":7147,"vw":21.79846},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-21T19:45:00Z","v":228,"vw":21.795},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-21T19:50:00Z","v":400,"vw":21.795},{"c":21.82,"h":21.83,"l":21.78,"n":7,"o":21.78,"t":"2026-10-22T13:30:00Z","v":4001,"vw":21.796298},{"c":21.825,"h":21.825,"l":21.825,"n":2,"o":21.825,"t":"2026-10-22T13:35:00Z","v":323,"vw":21.825},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-22T13:50:00Z","v":734,"vw":21.82},{"c":21.82,"h":21.825,"l":21.82,"n":3,"o":21.825,"t":"2026-10-22T14:10:00Z","v":1499,"vw":21.823485},{"c":21.8,"h":21.81,"l":21.8,"n":23,"o":21.81,"t":"2026-10-22T14:30:00Z","v":1766,"vw":21.80373},{"c":21.7933,"h":21.7933,"l":21.7933,"n":1,"o":21.7933,"t":"2026-10-22T14:45:00Z","v":100,"vw":21.7933},{"c":21.815,"h":21.815,"l":21.815,"n":2,"o":21.815,"t":"2026-10-22T14:55:00Z","v":8247,"vw":21.815},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-22T15:05:00Z","v":6601,"vw":21.81},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-22T15:15:00Z","v":216,"vw":21.82},{"c":21.825,"h":21.825,"l":21.825,"n":1,"o":21.825,"t":"2026-10-22T15:20:00Z","v":100,"vw":21.825},{"c":21.828,"h":21.8399,"l":21.828,"n":4,"o":21.8399,"t":"2026-10-22T15:25:00Z","v":4124,"vw":21.837718},{"c":21.82,"h":21.83,"l":21.82,"n":7,"o":21.83,"t":"2026-10-22T15:40:00Z","v":816,"vw":21.828081},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-10-22T15:45:00Z","v":337,"vw":21.81},{"c":21.8299,"h":21.8299,"l":21.8299,"n":1,"o":21.8299,"t":"2026-10-22T15:50:00Z","v":115,"vw":21.8299},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-22T16:00:00Z","v":630,"vw":21.82},{"c":21.82,"h":21.83,"l":21.82,"n":10,"o":21.82,"t":"2026-10-22T16:05:00Z","v":960,"vw":21.824582},{"c":21.835,"h":21.835,"l":21.835,"n":1,"o":21.835,"t":"2026-10-22T16:25:00Z","v":665,"vw":21.835},{"c":21.835,"h":21.835,"l":21.835,"n":2,"o":21.835,"t":"2026-10-22T16:35:00Z","v":258,"vw":21.835},{"c":21.83,"h":21.83,"l":21.8272,"n":3,"o":21.8272,"t":"2026-10-22T16:45:00Z","v":2577,"vw":21.827309},{"c":21.83,"h":21.8379,"l":21.83,"n":2,"o":21.8379,"t":"2026-10-22T16:50:00Z","v":410,"vw":21.833468},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-22T17:00:00Z","v":113,"vw":21.82},{"c":21.8399,"h":21.8399,"l":21.8399,"n":1,"o":21.8399,"t":"2026-10-22T17:30:00Z","v":549,"vw":21.8399},{"c":21.8352,"h":21.8352,"l":21.82,"n":5,"o":21.82,"t":"2026-10-22T17:35:00Z","v":713,"vw":21.826673},{"c":21.84,"h":21.84,"l":21.83,"n":6,"o":21.83,"t":"2026-10-22T17:50:00Z","v":2533,"vw":21.831215},{"c":21.845,"h":21.85,"l":21.84,"n":7,"o":21.84,"t":"2026-10-22T18:00:00Z","v":1653,"vw":21.844858},{"c":21.838,"h":21.838,"l":21.838,"n":1,"o":21.838,"t":"2026-10-22T18:05:00Z","v":297,"vw":21.838},{"c":21.8351,"h":21.8351,"l":21.8351,"n":1,"o":21.8351,"t":"2026-10-22T18:15:00Z","v":141,"vw":21.8351}],"history":[{"c":23.19,"h":23.2195,"l":23.1299,"n":128,"o":23.18,"t":"2024-10-21T04:00:00Z","v":210120,"vw":23.162255},{"c":23.1693,"h":23.2099,"l":23.1211,"n":63,"o":23.16,"t":"2024-10-22T04:00:00Z","v":43010,"vw":23.162331},{"c":23.09,"h":23.19,"l":23.09,"n":133,"o":23.12,"t":"2024-10-23T04:00:00Z","v":65453,"vw":23.161898},{"c":23.22,"h":23.22,"l":23.1462,"n":87,"o":23.162,"t":"2024-10-24T04:00:00Z","v":18831,"vw":23.179526},{"c":23.19,"h":23.2,"l":23.13,"n":98,"o":23.15,"t":"2024-10-25T04:00:00Z","v":118920,"vw":23.163028},{"c":23.21,"h":23.22,"l":23.1101,"n":80,"o":23.15,"t":"2024-10-28T04:00:00Z","v":22803,"vw":23.154009},{"c":23.1612,"h":23.1948,"l":23.1227,"n":71,"o":23.1919,"t":"2024-10-29T04:00:00Z","v":36681,"vw":23.165284},{"c":23.04,"h":23.09,"l":22.978,"n":96,"o":23.09,"t":"2024-10-30T04:00:00Z","v":147692,"vw":23.004281},{"c":23.06,"h":23.07,"l":22.9503,"n":151,"o":23.04,"t":"2024-10-31T04:00:00Z","v":185873,"vw":23.008488},{"c":23.05,"h":23.054,"l":22.97,"n":87,"o":23.04,"t":"2024-11-01T04:00:00Z","v":29534,"vw":23.013006},{"c":23.05,"h":23.0688,"l":22.99,"n":152,"o":23.035,"t":"2024-11-04T05:00:00Z","v":149450,"vw":23.016226},{"c":23.0545,"h":23.07,"l":22.9901,"n":178,"o":23.06,"t":"2024-11-05T05:00:00Z","v":154857,"vw":23.033181},{"c":22.98,"h":23.0499,"l":22.85,"n":242,"o":22.85,"t":"2024-11-06T05:00:00Z","v":834034,"vw":23.002263},{"c":22.99,"h":23.07,"l":22.96,"n":117,"o":22.96,"t":"2024-11-07T05:00:00Z","v":41866,"vw":23.020631},{"c":23.02,"h":23.0489,"l":22.9691,"n":132,"o":22.9691,"t":"2024-11-08T05:00:00Z","v":46950,"vw":23.001201},{"c":23.02,"h":23.03,"l":22.9531,"n":116,"o":22.9808,"t":"2024-11-11T05:00:00Z","v":45733,"vw":23.004131},{"c":22.985,"h":23.0291,"l":22.95,"n":86,"o":22.97,"t":"2024-11-12T05:00:00Z","v":35797,"vw":22.983383},{"c":23.005,"h":23.04,"l":22.98,"n":69,"o":22.98,"t":"2024-11-13T05:00:00Z","v":27606,"vw":23.004829},{"c":23.07,"h":23.079,"l":22.99,"n":129,"o":23.079,"t":"2024-11-14T05:00:00Z","v":177425,"vw":23.020582},{"c":23.08,"h":23.09,"l":22.98,"n":93,"o":23,"t":"2024-11-15T05:00:00Z","v":49647,"vw":23.057333},{"c":23.13,"h":23.15,"l":23.0312,"n":52,"o":23.1,"t":"2024-11-18T05:00:00Z","v":77821,"vw":23.074762},{"c":22.98,"h":23.13,"l":22.98,"n":209,"o":23.07,"t":"2024-11-19T05:00:00Z","v":81172,"vw":23.100704},{"c":23.09,"h":23.14,"l":23.0363,"n":102,"o":23.14,"t":"2024-11-20T05:00:00Z","v":33259,"vw":23.082358},{"c":22.97,"h":23.116,"l":22.94,"n":435,"o":23.05,"t":"2024-11-21T05:00:00Z","v":202797,"vw":23.017412},{"c":23.09,"h":23.1096,"l":23.025,"n":119,"o":23.1096,"t":"2024-11-22T05:00:00Z","v":144243,"vw":23.078917},{"c":23.13,"h":23.17,"l":22.94,"n":142,"o":23.14,"t":"2024-11-25T05:00:00Z","v":50545,"vw":23.093779},{"c":23.07,"h":23.15,"l":23.06,"n":183,"o":23.15,"t":"2024-11-26T05:00:00Z","v":64511,"vw":23.10396},{"c":22.98,"h":23.0028,"l":22.94,"n":159,"o":22.98,"t":"2024-11-27T05:00:00Z","v":91069,"vw":22.968012},{"c":22.98,"h":23.0293,"l":22.97,"n":102,"o":22.97,"t":"2024-11-29T05:00:00Z","v":20955,"vw":23.010841},{"c":22.98,"h":23,"l":22.95,"n":98,"o":22.95,"t":"2024-12-02T05:00:00Z","v":35888,"vw":22.97129},{"c":22.96,"h":23.0299,"l":22.95,"n":141,"o":22.95,"t":"2024-12-03T05:00:00Z","v":379468,"vw":22.990849},{"c":22.95,"h":22.99,"l":22.95,"n":108,"o":22.99,"t":"2024-12-04T05:00:00Z","v":68846,"vw":22.974071},{"c":22.98,"h":23.02,"l":22.9493,"n":66,"o":22.95,"t":"2024-12-05T05:00:00Z","v":20270,"vw":22.989485},{"c":23.01,"h":23.06,"l":22.9979,"n":113,"o":23.0553,"t":"2024-12-06T05:00:00Z","v":27139,"vw":23.028428},{"c":23.025,"h":23.0599,"l":23,"n":120,"o":23.0418,"t":"2024-12-09T05:00:00Z","v":25717,"vw":23.027914},{"c":23.03,"h":23.06,"l":23.01,"n":142,"o":23.05,"t":"2024-12-10T05:00:00Z","v":54668,"vw":23.040787},{"c":23.06,"h":23.07,"l":23,"n":87,"o":23.05,"t":"2024-12-11T05:00:00Z","v":33798,"vw":23.029867},{"c":23.06,"h":23.07,"l":23.01,"n":70,"o":23.02,"t":"2024-12-12T05:00:00Z","v":37660,"vw":23.041532},{"c":23.03,"h":23.07,"l":23,"n":140,"o":23.07,"t":"2024-12-13T05:00:00Z","v":383054,"vw":23.007138},{"c":22.99,"h":23.0256,"l":22.92,"n":156,"o":22.92,"t":"2024-12-16T05:00:00Z","v":75814,"vw":22.991016},{"c":23.02,"h":23.04,"l":22.98,"n":283,"o":23.04,"t":"2024-12-17T05:00:00Z","v":337781,"vw":22.999351},{"c":22.93,"h":23.0594,"l":22.89,"n":142,"o":23.03,"t":"2024-12-18T05:00:00Z","v":160730,"vw":22.981099},{"c":22.92,"h":22.98,"l":22.89,"n":115,"o":22.98,"t":"2024-12-19T05:00:00Z","v":60514,"vw":22.92912},{"c":22.9699,"h":23,"l":22.92,"n":180,"o":22.99,"t":"2024-12-20T05:00:00Z","v":134778,"vw":22.971267},{"c":22.965,"h":22.99,"l":22.94,"n":80,"o":22.99,"t":"2024-12-23T05:00:00Z","v":117304,"vw":22.96644},{"c":22.985,"h":23.0048,"l":22.93,"n":70,"o":22.93,"t":"2024-12-24T05:00:00Z","v":76773,"vw":22.96945},{"c":22.97,"h":23.03,"l":22.95,"n":313,"o":22.95,"t":"2024-12-26T05:00:00Z","v":112426,"vw":22.991836},{"c":22.99,"h":23.02,"l":22.95,"n":143,"o":22.95,"t":"2024-12-27T05:00:00Z","v":101514,"vw":22.984459},{"c":22.79,"h":22.83,"l":22.7744,"n":161,"o":22.78,"t":"2024-12-30T05:00:00Z","v":113214,"vw":22.801687},{"c":22.77,"h":22.85,"l":22.77,"n":256,"o":22.78,"t":"2024-12-31T05:00:00Z","v":159323,"vw":22.793586},{"c":22.83,"h":22.91,"l":22.78,"n":321,"o":22.78,"t":"2025-01-02T05:00:00Z","v":138278,"vw":22.858579},{"c":22.82,"h":22.84,"l":22.7902,"n":90,"o":22.81,"t":"2025-01-03T05:00:00Z","v":25613,"vw":22.807691},{"c":22.83,"h":22.845,"l":22.8,"n":123,"o":22.845,"t":"2025-01-06T05:00:00Z","v":51510,"vw":22.819932},{"c":22.825,"h":22.85,"l":22.8,"n":240,"o":22.8,"t":"2025-01-07T05:00:00Z","v":89504,"vw":22.83566},{"c":22.8,"h":22.8598,"l":22.75,"n":222,"o":22.7792,"t":"2025-01-08T05:00:00Z","v":72628,"vw":22.812995},{"c":22.74,"h":22.81,"l":22.7,"n":226,"o":22.7,"t":"2025-01-10T05:00:00Z","v":242670,"vw":22.751138},{"c":22.74,"h":22.7899,"l":22.7,"n":242,"o":22.7,"t":"2025-01-13T05:00:00Z","v":66876,"vw":22.756968},{"c":22.76,"h":22.8,"l":22.73,"n":152,"o":22.73,"t":"2025-01-14T05:00:00Z","v":90677,"vw":22.783095},{"c":22.82,"h":22.87,"l":22.805,"n":117,"o":22.845,"t":"2025-01-15T05:00:00Z","v":46998,"vw":22.8337},{"c":22.86,"h":22.9,"l":22.84,"n":121,"o":22.855,"t":"2025-01-16T05:00:00Z","v":200370,"vw":22.868366},{"c":22.84,"h":22.88,"l":22.84,"n":105,"o":22.85,"t":"2025-01-17T05:00:00Z","v":29496,"vw":22.857936},{"c":22.83,"h":22.88,"l":22.83,"n":233,"o":22.83,"t":"2025-01-21T05:00:00Z","v":250282,"vw":22.8518},{"c":22.91,"h":22.97,"l":22.7501,"n":179,"o":22.84,"t":"2025-01-22T05:00:00Z","v":48761,"vw":22.833776},{"c":22.77,"h":22.8443,"l":22.77,"n":76,"o":22.82,"t":"2025-01-23T05:00:00Z","v":18332,"vw":22.819729},{"c":22.79,"h":22.84,"l":22.7727,"n":87,"o":22.83,"t":"2025-01-24T05:00:00Z","v":36349,"vw":22.805563},{"c":22.93,"h":22.94,"l":22.87,"n":382,"o":22.87,"t":"2025-01-27T05:00:00Z","v":123585,"vw":22.924786},{"c":22.9,"h":22.949,"l":22.8806,"n":134,"o":22.89,"t":"2025-01-28T05:00:00Z","v":30129,"vw":22.916994},{"c":22.91,"h":22.96,"l":22.898,"n":72,"o":22.898,"t":"2025-01-29T05:00:00Z","v":25737,"vw":22.91934},{"c":22.85,"h":22.88,"l":22.83,"n":87,"o":22.8601,"t":"2025-01-30T05:00:00Z","v":31371,"vw":22.859132},{"c":22.84,"h":22.8899,"l":22.8206,"n":118,"o":22.83,"t":"2025-01-31T05:00:00Z","v":27969,"vw":22.852256},{"c":22.84,"h":22.88,"l":22.8305,"n":80,"o":22.86,"t":"2025-02-03T05:00:00Z","v":79365,"vw":22.876117},{"c":22.87,"h":22.91,"l":22.85,"n":145,"o":22.87,"t":"2025-02-04T05:00:00Z","v":54218,"vw":22.878219},{"c":22.91,"h":22.9449,"l":22.87,"n":157,"o":22.88,"t":"2025-02-05T05:00:00Z","v":65932,"vw":22.900261},{"c":22.89,"h":22.93,"l":22.8,"n":128,"o":22.87,"t":"2025-02-06T05:00:00Z","v":37936,"vw":22.904022},{"c":22.87,"h":22.9,"l":22.8407,"n":91,"o":22.8407,"t":"2025-02-07T05:00:00Z","v":43165,"vw":22.881583},{"c":22.9,"h":22.915,"l":22.85,"n":84,"o":22.85,"t":"2025-02-10T05:00:00Z","v":37845,"vw":22.898784},{"c":22.89,"h":22.9299,"l":22.86,"n":143,"o":22.86,"t":"2025-02-11T05:00:00Z","v":47069,"vw":22.907824},{"c":22.85,"h":22.8899,"l":22.775,"n":430,"o":22.8,"t":"2025-02-12T05:00:00Z","v":153126,"vw":22.827768},{"c":22.9048,"h":22.93,"l":22.88,"n":100,"o":22.91,"t":"2025-02-13T05:00:00Z","v":31074,"vw":22.908587},{"c":22.91,"h":22.95,"l":22.9,"n":84,"o":22.9032,"t":"2025-02-14T05:00:00Z","v":19318,"vw":22.914548},{"c":22.89,"h":22.9542,"l":22.87,"n":172,"o":22.87,"t":"2025-02-18T05:00:00Z","v":123333,"vw":22.912347},{"c":22.91,"h":22.9626,"l":22.87,"n":76,"o":22.87,"t":"2025-02-19T05:00:00Z","v":30409,"vw":22.922756},{"c":22.945,"h":22.96,"l":22.92,"n":205,"o":22.95,"t":"2025-02-20T05:00:00Z","v":51432,"vw":22.937598},{"c":22.96,"h":23,"l":22.92,"n":95,"o":22.98,"t":"2025-02-21T05:00:00Z","v":66462,"vw":22.98057},{"c":23.0002,"h":23.01,"l":22.98,"n":75,"o":22.99,"t":"2025-02-24T05:00:00Z","v":29628,"vw":22.996756},{"c":23.025,"h":23.05,"l":22.9933,"n":117,"o":22.9933,"t":"2025-02-25T05:00:00Z","v":153702,"vw":23.015372},{"c":23.01,"h":23.05,"l":22.99,"n":110,"o":22.99,"t":"2025-02-26T05:00:00Z","v":103953,"vw":23.021885},{"c":22.91,"h":22.9347,"l":22.87,"n":73,"o":22.93,"t":"2025-02-27T05:00:00Z","v":50672,"vw":22.898313},{"c":22.97,"h":22.97,"l":22.88,"n":206,"o":22.88,"t":"2025-02-28T05:00:00Z","v":38270,"vw":22.918847},{"c":22.95,"h":22.97,"l":22.89,"n":159,"o":22.97,"t":"2025-03-03T05:00:00Z","v":48389,"vw":22.938908},{"c":22.9,"h":22.97,"l":22.89,"n":313,"o":22.91,"t":"2025-03-04T05:00:00Z","v":282887,"vw":22.90991},{"c":22.89,"h":22.93,"l":22.89,"n":76,"o":22.93,"t":"2025-03-05T05:00:00Z","v":43253,"vw":22.899131},{"c":22.9,"h":22.9,"l":22.87,"n":124,"o":22.871,"t":"2025-03-06T05:00:00Z","v":51723,"vw":22.889121},{"c":22.86,"h":22.9099,"l":22.86,"n":103,"o":22.88,"t":"2025-03-07T05:00:00Z","v":36421,"vw":22.894904},{"c":22.87,"h":22.9,"l":22.82,"n":117,"o":22.8858,"t":"2025-03-10T04:00:00Z","v":102700,"vw":22.855336},{"c":22.86,"h":22.91,"l":22.83,"n":132,"o":22.85,"t":"2025-03-11T04:00:00Z","v":103269,"vw":22.859589},{"c":22.87,"h":22.87,"l":22.82,"n":104,"o":22.85,"t":"2025-03-12T04:00:00Z","v":30433,"vw":22.852673},{"c":22.85,"h":22.86,"l":22.8143,"n":65,"o":22.83,"t":"2025-03-13T04:00:00Z","v":22750,"vw":22.843681},{"c":22.87,"h":22.8883,"l":22.8238,"n":158,"o":22.88,"t":"2025-03-14T04:00:00Z","v":62580,"vw":22.859966},{"c":22.89,"h":22.93,"l":22.8505,"n":140,"o":22.93,"t":"2025-03-17T04:00:00Z","v":51402,"vw":22.895361},{"c":22.88,"h":22.93,"l":22.85,"n":124,"o":22.93,"t":"2025-03-18T04:00:00Z","v":43699,"vw":22.886068},{"c":22.91,"h":22.93,"l":22.865,"n":61,"o":22.9,"t":"2025-03-19T04:00:00Z","v":25422,"vw":22.912841},{"c":22.9,"h":22.9545,"l":22.8953,"n":51,"o":22.9145,"t":"2025-03-20T04:00:00Z","v":19100,"vw":22.926214},{"c":22.95,"h":22.95,"l":22.9,"n":101,"o":22.9,"t":"2025-03-21T04:00:00Z","v":41316,"vw":22.93266},{"c":22.935,"h":22.9599,"l":22.9133,"n":130,"o":22.95,"t":"2025-03-24T04:00:00Z","v":29664,"vw":22.942777},{"c":22.92,"h":22.97,"l":22.91,"n":47,"o":22.91,"t":"2025-03-25T04:00:00Z","v":11904,"vw":22.94595},{"c":22.92,"h":22.9638,"l":22.89,"n":80,"o":22.89,"t":"2025-03-26T04:00:00Z","v":25827,"vw":22.919668},{"c":22.97,"h":22.9816,"l":22.93,"n":67,"o":22.9816,"t":"2025-03-27T04:00:00Z","v":37870,"vw":22.966856},{"c":22.82,"h":22.88,"l":22.77,"n":113,"o":22.88,"t":"2025-03-28T04:00:00Z","v":54106,"vw":22.805326},{"c":22.83,"h":22.86,"l":22.77,"n":268,"o":22.77,"t":"2025-03-31T04:00:00Z","v":50363,"vw":22.83499},{"c":22.89,"h":22.89,"l":22.8442,"n":72,"o":22.8535,"t":"2025-04-01T04:00:00Z","v":37607,"vw":22.875702},{"c":22.87,"h":22.88,"l":22.85,"n":206,"o":22.86,"t":"2025-04-02T04:00:00Z","v":35195,"vw":22.862062},{"c":22.79,"h":22.86,"l":22.7729,"n":308,"o":22.8301,"t":"2025-04-03T04:00:00Z","v":69332,"vw":22.811726},{"c":22.69,"h":22.7753,"l":22.64,"n":153,"o":22.7753,"t":"2025-04-04T04:00:00Z","v":45178,"vw":22.699723},{"c":22.6339,"h":22.6899,"l":22.5501,"n":151,"o":22.57,"t":"2025-04-07T04:00:00Z","v":40216,"vw":22.62664},{"c":22.58,"h":22.7299,"l":22.57,"n":205,"o":22.67,"t":"2025-04-08T04:00:00Z","v":108238,"vw":22.624174},{"c":22.78,"h":22.78,"l":22.58,"n":83,"o":22.595,"t":"2025-04-09T04:00:00Z","v":43456,"vw":22.671518},{"c":22.655,"h":22.75,"l":22.62,"n":238,"o":22.65,"t":"2025-04-10T04:00:00Z","v":57421,"vw":22.659435},{"c":22.64,"h":22.7015,"l":21.52,"n":90,"o":22.65,"t":"2025-04-11T04:00:00Z","v":31601,"vw":22.655257},{"c":22.765,"h":22.78,"l":22.68,"n":81,"o":22.68,"t":"2025-04-14T04:00:00Z","v":32200,"vw":22.755571},{"c":22.77,"h":22.79,"l":22.75,"n":108,"o":22.75,"t":"2025-04-15T04:00:00Z","v":43930,"vw":22.783548},{"c":22.79,"h":22.7966,"l":22.7301,"n":92,"o":22.77,"t":"2025-04-16T04:00:00Z","v":104935,"vw":22.763393},{"c":22.76,"h":22.8099,"l":22.76,"n":117,"o":22.78,"t":"2025-04-17T04:00:00Z","v":69134,"vw":22.795358},{"c":22.7516,"h":22.78,"l":22.7201,"n":90,"o":22.76,"t":"2025-04-21T04:00:00Z","v":29877,"vw":22.751783},{"c":22.77,"h":22.77,"l":22.74,"n":104,"o":22.76,"t":"2025-04-22T04:00:00Z","v":22099,"vw":22.755709},{"c":22.72,"h":22.79,"l":22.72,"n":160,"o":22.72,"t":"2025-04-23T04:00:00Z","v":33706,"vw":22.76314},{"c":22.8,"h":22.8,"l":22.75,"n":105,"o":22.78,"t":"2025-04-24T04:00:00Z","v":55698,"vw":22.781328},{"c":22.77,"h":22.81,"l":22.74,"n":153,"o":22.8,"t":"2025-04-25T04:00:00Z","v":150223,"vw":22.78131},{"c":22.82,"h":22.84,"l":22.76,"n":106,"o":22.76,"t":"2025-04-28T04:00:00Z","v":26059,"vw":22.826052},{"c":22.66,"h":22.69,"l":22.6207,"n":120,"o":22.6207,"t":"2025-04-29T04:00:00Z","v":33773,"vw":22.670803},{"c":22.68,"h":22.74,"l":22.63,"n":204,"o":22.63,"t":"2025-04-30T04:00:00Z","v":57830,"vw":22.705514},{"c":22.61,"h":22.66,"l":22.61,"n":112,"o":22.65,"t":"2025-05-01T04:00:00Z","v":18204,"vw":22.626699},{"c":22.55,"h":22.6,"l":22.55,"n":167,"o":22.6,"t":"2025-05-02T04:00:00Z","v":45213,"vw":22.571018},{"c":22.56,"h":22.6,"l":22.55,"n":126,"o":22.55,"t":"2025-05-05T04:00:00Z","v":54821,"vw":22.571051},{"c":22.6341,"h":22.64,"l":22.6,"n":98,"o":22.635,"t":"2025-05-06T04:00:00Z","v":24441,"vw":22.620422},{"c":22.61,"h":22.65,"l":22.6066,"n":136,"o":22.615,"t":"2025-05-07T04:00:00Z","v":27447,"vw":22.625162},{"c":22.56,"h":22.61,"l":22.52,"n":100,"o":22.52,"t":"2025-05-08T04:00:00Z","v":96985,"vw":22.53809},{"c":22.61,"h":22.67,"l":22.48,"n":165,"o":22.6,"t":"2025-05-09T04:00:00Z","v":198644,"vw":22.570245},{"c":22.41,"h":22.5,"l":22.4,"n":354,"o":22.5,"t":"2025-05-12T04:00:00Z","v":113132,"vw":22.438708},{"c":22.3901,"h":22.4269,"l":22.38,"n":246,"o":22.42,"t":"2025-05-13T04:00:00Z","v":37118,"vw":22.402243},{"c":22.4,"h":22.41,"l":22.3601,"n":231,"o":22.38,"t":"2025-05-14T04:00:00Z","v":62874,"vw":22.391627},{"c":22.405,"h":22.43,"l":22.3707,"n":146,"o":22.38,"t":"2025-05-15T04:00:00Z","v":40029,"vw":22.414135},{"c":22.39,"h":22.41,"l":22.37,"n":116,"o":22.41,"t":"2025-05-16T04:00:00Z","v":69301,"vw":22.375522},{"c":22.36,"h":22.4061,"l":22.36,"n":115,"o":22.36,"t":"2025-05-19T04:00:00Z","v":40524,"vw":22.3769},{"c":22.38,"h":22.41,"l":22.3622,"n":163,"o":22.3622,"t":"2025-05-20T04:00:00Z","v":30765,"vw":22.401435},{"c":22.42,"h":22.46,"l":22.385,"n":145,"o":22.39,"t":"2025-05-21T04:00:00Z","v":60715,"vw":22.421257},{"c":22.45,"h":22.46,"l":22.43,"n":121,"o":22.46,"t":"2025-05-22T04:00:00Z","v":49006,"vw":22.442328},{"c":22.5058,"h":22.54,"l":22.48,"n":131,"o":22.5278,"t":"2025-05-23T04:00:00Z","v":19358,"vw":22.507355},{"c":22.45,"h":22.53,"l":22.44,"n":127,"o":22.5,"t":"2025-05-27T04:00:00Z","v":39921,"vw":22.456329},{"c":22.4,"h":22.44,"l":22.4,"n":117,"o":22.42,"t":"2025-05-28T04:00:00Z","v":423223,"vw":22.419905},{"c":22.2701,"h":22.3,"l":22.22,"n":88,"o":22.22,"t":"2025-05-29T04:00:00Z","v":40854,"vw":22.251894},{"c":22.2752,"h":22.31,"l":22.2407,"n":202,"o":22.3,"t":"2025-05-30T04:00:00Z","v":281056,"vw":22.269065},{"c":22.27,"h":22.3299,"l":22.25,"n":116,"o":22.29,"t":"2025-06-02T04:00:00Z","v":46814,"vw":22.269234},{"c":22.24,"h":22.28,"l":22.22,"n":300,"o":22.22,"t":"2025-06-03T04:00:00Z","v":186346,"vw":22.239537},{"c":22.28,"h":22.3134,"l":22.26,"n":186,"o":22.3134,"t":"2025-06-04T04:00:00Z","v":65740,"vw":22.280204},{"c":22.3,"h":22.31,"l":22.24,"n":135,"o":22.31,"t":"2025-06-05T04:00:00Z","v":147125,"vw":22.263475},{"c":22.2351,"h":22.26,"l":22.21,"n":104,"o":22.2148,"t":"2025-06-06T04:00:00Z","v":23170,"vw":22.238779},{"c":22.3,"h":22.3,"l":22.24,"n":101,"o":22.3,"t":"2025-06-09T04:00:00Z","v":667961,"vw":22.260552},{"c":22.2599,"h":22.3062,"l":22.25,"n":155,"o":22.271,"t":"2025-06-10T04:00:00Z","v":108966,"vw":22.270071},{"c":22.2711,"h":22.31,"l":22.2367,"n":200,"o":22.2708,"t":"2025-06-11T04:00:00Z","v":45230,"vw":22.290268},{"c":22.315,"h":22.34,"l":22.29,"n":82,"o":22.34,"t":"2025-06-12T04:00:00Z","v":41399,"vw":22.310633},{"c":22.23,"h":22.28,"l":22.19,"n":176,"o":22.19,"t":"2025-06-13T04:00:00Z","v":46848,"vw":22.256661},{"c":22.31,"h":22.31,"l":22.2,"n":149,"o":22.2,"t":"2025-06-16T04:00:00Z","v":48749,"vw":22.27213},{"c":22.34,"h":22.34,"l":22.25,"n":110,"o":22.302,"t":"2025-06-17T04:00:00Z","v":43682,"vw":22.278483},{"c":22.34,"h":22.3516,"l":22.29,"n":102,"o":22.32,"t":"2025-06-18T04:00:00Z","v":23989,"vw":22.325555},{"c":22.355,"h":22.4,"l":22.28,"n":178,"o":22.28,"t":"2025-06-20T04:00:00Z","v":52741,"vw":22.358191},{"c":22.365,"h":22.388,"l":22.3333,"n":66,"o":22.3333,"t":"2025-06-23T04:00:00Z","v":37578,"vw":22.362829},{"c":22.39,"h":22.4,"l":22.32,"n":173,"o":22.32,"t":"2025-06-24T04:00:00Z","v":45818,"vw":22.374368},{"c":22.37,"h":22.42,"l":22.34,"n":137,"o":22.3668,"t":"2025-06-25T04:00:00Z","v":58173,"vw":22.377778},{"c":22.43,"h":22.43,"l":22.3818,"n":149,"o":22.41,"t":"2025-06-26T04:00:00Z","v":47778,"vw":22.410211},{"c":22.25,"h":22.26,"l":22.2059,"n":83,"o":22.2593,"t":"2025-06-27T04:00:00Z","v":31346,"vw":22.241355},{"c":22.23,"h":22.37,"l":22.22,"n":432,"o":22.22,"t":"2025-06-30T04:00:00Z","v":68293,"vw":22.256682},{"c":22.24,"h":22.27,"l":22.21,"n":106,"o":22.24,"t":"2025-07-01T04:00:00Z","v":38972,"vw":22.22381},{"c":22.26,"h":22.26,"l":22.2193,"n":85,"o":22.25,"t":"2025-07-02T04:00:00Z","v":40919,"vw":22.241831},{"c":22.2051,"h":22.2635,"l":22.1501,"n":54,"o":22.2,"t":"2025-07-03T04:00:00Z","v":210873,"vw":22.168374},{"c":22.195,"h":22.25,"l":22.14,"n":161,"o":22.16,"t":"2025-07-07T04:00:00Z","v":482424,"vw":22.155635},{"c":22.25,"h":22.27,"l":22.14,"n":84,"o":22.14,"t":"2025-07-08T04:00:00Z","v":87271,"vw":22.180883},{"c":22.29,"h":22.29,"l":22.19,"n":128,"o":22.24,"t":"2025-07-09T04:00:00Z","v":57758,"vw":22.235328},{"c":22.25,"h":22.28,"l":22.18,"n":83,"o":22.27,"t":"2025-07-10T04:00:00Z","v":28773,"vw":22.245616},{"c":22.225,"h":22.25,"l":22.18,"n":76,"o":22.25,"t":"2025-07-11T04:00:00Z","v":12729,"vw":22.222445},{"c":22.2501,"h":22.26,"l":22.2031,"n":76,"o":22.21,"t":"2025-07-14T04:00:00Z","v":28585,"vw":22.231413},{"c":22.2151,"h":22.26,"l":22.17,"n":55,"o":22.25,"t":"2025-07-15T04:00:00Z","v":13572,"vw":22.205072},{"c":22.18,"h":22.29,"l":21.98,"n":132,"o":21.98,"t":"2025-07-16T04:00:00Z","v":32498,"vw":22.184304},{"c":22.185,"h":22.29,"l":22.1713,"n":62,"o":22.1713,"t":"2025-07-17T04:00:00Z","v":24182,"vw":22.201042},{"c":22.2825,"h":22.29,"l":22.19,"n":88,"o":22.19,"t":"2025-07-18T04:00:00Z","v":47021,"vw":22.25149},{"c":22.2,"h":22.27,"l":22.2,"n":291,"o":22.26,"t":"2025-07-21T04:00:00Z","v":69351,"vw":22.25656},{"c":22.33,"h":22.33,"l":22.2,"n":92,"o":22.24,"t":"2025-07-22T04:00:00Z","v":49905,"vw":22.271611},{"c":22.26,"h":22.33,"l":22.24,"n":94,"o":22.26,"t":"2025-07-23T04:00:00Z","v":33180,"vw":22.269459},{"c":22.26,"h":22.3141,"l":22.24,"n":100,"o":22.24,"t":"2025-07-24T04:00:00Z","v":27930,"vw":22.282003},{"c":22.295,"h":22.31,"l":22.25,"n":69,"o":22.31,"t":"2025-07-25T04:00:00Z","v":15429,"vw":22.286447},{"c":22.26,"h":22.34,"l":22.1822,"n":78,"o":22.1822,"t":"2025-07-28T04:00:00Z","v":20092,"vw":22.26997},{"c":22.29,"h":22.29,"l":22.21,"n":171,"o":22.23,"t":"2025-07-29T04:00:00Z","v":42417,"vw":22.26517},{"c":22.09,"h":22.1635,"l":22.06,"n":209,"o":22.1002,"t":"2025-07-30T04:00:00Z","v":1281649,"vw":22.108962},{"c":22.16,"h":22.19,"l":22.11,"n":315,"o":22.19,"t":"2025-07-31T04:00:00Z","v":95248,"vw":22.129536},{"c":22.2,"h":22.2,"l":22.14,"n":63,"o":22.14,"t":"2025-08-01T04:00:00Z","v":13907,"vw":22.177273},{"c":22.22,"h":22.2541,"l":22.1675,"n":94,"o":22.2,"t":"2025-08-04T04:00:00Z","v":36798,"vw":22.205671},{"c":22.14,"h":22.262,"l":22.08,"n":189,"o":22.262,"t":"2025-08-05T04:00:00Z","v":105483,"vw":22.165331},{"c":22.23,"h":22.2699,"l":22.18,"n":110,"o":22.18,"t":"2025-08-06T04:00:00Z","v":74143,"vw":22.232755},{"c":22.27,"h":22.31,"l":22.2,"n":266,"o":22.26,"t":"2025-08-07T04:00:00Z","v":86226,"vw":22.224754},{"c":22.27,"h":22.3,"l":22.195,"n":218,"o":22.3,"t":"2025-08-08T04:00:00Z","v":87966,"vw":22.223227},{"c":22.29,"h":22.29,"l":22.215,"n":117,"o":22.22,"t":"2025-08-11T04:00:00Z","v":24853,"vw":22.231102},{"c":22.31,"h":22.31,"l":22.2113,"n":228,"o":22.29,"t":"2025-08-12T04:00:00Z","v":58043,"vw":22.248866},{"c":22.34,"h":22.34,"l":22.26,"n":187,"o":22.31,"t":"2025-08-13T04:00:00Z","v":40071,"vw":22.293854},{"c":22.247,"h":22.34,"l":22.17,"n":98,"o":22.2928,"t":"2025-08-14T04:00:00Z","v":29302,"vw":22.248844},{"c":22.245,"h":22.28,"l":22.2,"n":56,"o":22.28,"t":"2025-08-15T04:00:00Z","v":15073,"vw":22.239524},{"c":22.27,"h":22.3026,"l":22.2485,"n":88,"o":22.28,"t":"2025-08-18T04:00:00Z","v":25902,"vw":22.275631},{"c":22.21,"h":22.3493,"l":22.21,"n":95,"o":22.3493,"t":"2025-08-19T04:00:00Z","v":52071,"vw":22.304801},{"c":22.29,"h":22.32,"l":22.17,"n":94,"o":22.28,"t":"2025-08-20T04:00:00Z","v":46534,"vw":22.295854},{"c":22.21,"h":22.2969,"l":22.21,"n":113,"o":22.27,"t":"2025-08-21T04:00:00Z","v":32877,"vw":22.274},{"c":22.33,"h":22.3738,"l":22.31,"n":85,"o":22.3529,"t":"2025-08-22T04:00:00Z","v":39724,"vw":22.338221},{"c":22.33,"h":22.3623,"l":22.3,"n":141,"o":22.33,"t":"2025-08-25T04:00:00Z","v":172453,"vw":22.328803},{"c":22.36,"h":22.3818,"l":22.32,"n":89,"o":22.37,"t":"2025-08-26T04:00:00Z","v":25931,"vw":22.341336},{"c":22.37,"h":22.37,"l":22.3,"n":103,"o":22.3,"t":"2025-08-27T04:00:00Z","v":55285,"vw":22.34739},{"c":22.21,"h":22.235,"l":22.2,"n":88,"o":22.2083,"t":"2025-08-28T04:00:00Z","v":146519,"vw":22.218656},{"c":22.15,"h":22.26,"l":22.15,"n":114,"o":22.2,"t":"2025-08-29T04:00:00Z","v":35507,"vw":22.239098},{"c":22.25,"h":22.28,"l":22.18,"n":212,"o":22.23,"t":"2025-09-02T04:00:00Z","v":60573,"vw":22.240623},{"c":22.25,"h":22.29,"l":22.23,"n":184,"o":22.28,"t":"2025-09-03T04:00:00Z","v":43879,"vw":22.269159},{"c":22.27,"h":22.312,"l":22.25,"n":144,"o":22.2824,"t":"2025-09-04T04:00:00Z","v":36477,"vw":22.284805},{"c":22.295,"h":22.3,"l":22.29,"n":218,"o":22.3,"t":"2025-09-05T04:00:00Z","v":61560,"vw":22.297366},{"c":22.29,"h":22.37,"l":22.26,"n":107,"o":22.28,"t":"2025-09-08T04:00:00Z","v":28766,"vw":22.305356},{"c":22.27,"h":22.36,"l":22.27,"n":115,"o":22.31,"t":"2025-09-09T04:00:00Z","v":38279,"vw":22.337789},{"c":22.27,"h":22.37,"l":22.27,"n":90,"o":22.3,"t":"2025-09-10T04:00:00Z","v":19381,"vw":22.332452},{"c":22.33,"h":22.36,"l":22.29,"n":70,"o":22.29,"t":"2025-09-11T04:00:00Z","v":118944,"vw":22.325281},{"c":22.3451,"h":22.37,"l":22.31,"n":84,"o":22.34,"t":"2025-09-12T04:00:00Z","v":15818,"vw":22.347988},{"c":22.35,"h":22.3884,"l":22.3207,"n":68,"o":22.33,"t":"2025-09-15T04:00:00Z","v":20238,"vw":22.360162},{"c":22.36,"h":22.3934,"l":22.33,"n":101,"o":22.33,"t":"2025-09-16T04:00:00Z","v":14874,"vw":22.373826},{"c":22.41,"h":22.41,"l":22.34,"n":75,"o":22.4,"t":"2025-09-17T04:00:00Z","v":46216,"vw":22.380312},{"c":22.3651,"h":22.4,"l":22.3186,"n":75,"o":22.3186,"t":"2025-09-18T04:00:00Z","v":26864,"vw":22.356292},{"c":22.385,"h":22.3999,"l":22.31,"n":76,"o":22.31,"t":"2025-09-19T04:00:00Z","v":25110,"vw":22.370707},{"c":22.31,"h":22.41,"l":22.31,"n":74,"o":22.39,"t":"2025-09-22T04:00:00Z","v":18285,"vw":22.362489},{"c":22.44,"h":22.44,"l":22.3391,"n":73,"o":22.3391,"t":"2025-09-23T04:00:00Z","v":11485,"vw":22.372062},{"c":22.42,"h":22.42,"l":22.2701,"n":135,"o":22.41,"t":"2025-09-24T04:00:00Z","v":21987,"vw":22.357578},{"c":22.37,"h":22.41,"l":22.3281,"n":80,"o":22.37,"t":"2025-09-25T04:00:00Z","v":50095,"vw":22.369206},{"c":22.43,"h":22.43,"l":22.32,"n":100,"o":22.32,"t":"2025-09-26T04:00:00Z","v":14780,"vw":22.352048},{"c":22.27,"h":22.28,"l":22.16,"n":116,"o":22.16,"t":"2025-09-29T04:00:00Z","v":38556,"vw":22.251746},{"c":22.285,"h":22.32,"l":22.16,"n":193,"o":22.16,"t":"2025-09-30T04:00:00Z","v":51212,"vw":22.271697},{"c":22.3,"h":22.3,"l":22.26,"n":88,"o":22.26,"t":"2025-10-01T04:00:00Z","v":75832,"vw":22.285575},{"c":22.31,"h":22.32,"l":22.2501,"n":152,"o":22.32,"t":"2025-10-02T04:00:00Z","v":49160,"vw":22.301076},{"c":22.29,"h":22.31,"l":22.23,"n":122,"o":22.282,"t":"2025-10-03T04:00:00Z","v":21719,"vw":22.279714},{"c":22.29,"h":22.33,"l":22.231,"n":140,"o":22.33,"t":"2025-10-06T04:00:00Z","v":34824,"vw":22.263364},{"c":22.32,"h":22.32,"l":22.29,"n":98,"o":22.29,"t":"2025-10-07T04:00:00Z","v":31286,"vw":22.296342},{"c":22.32,"h":22.35,"l":22.2675,"n":95,"o":22.32,"t":"2025-10-08T04:00:00Z","v":39360,"vw":22.311548},{"c":22.335,"h":22.335,"l":22.2824,"n":158,"o":22.31,"t":"2025-10-09T04:00:00Z","v":26338,"vw":22.318727},{"c":22.1749,"h":22.33,"l":22.1749,"n":287,"o":22.33,"t":"2025-10-10T04:00:00Z","v":52589,"vw":22.251983},{"c":22.285,"h":22.3345,"l":22.265,"n":77,"o":22.2705,"t":"2025-10-13T04:00:00Z","v":9853,"vw":22.292394},{"c":22.15,"h":22.33,"l":22.15,"n":160,"o":22.2145,"t":"2025-10-14T04:00:00Z","v":49186,"vw":22.22824},{"c":22.32,"h":22.35,"l":22.2651,"n":193,"o":22.35,"t":"2025-10-15T04:00:00Z","v":47988,"vw":22.302244},{"c":22.23,"h":22.32,"l":22.17,"n":94,"o":22.32,"t":"2025-10-16T04:00:00Z","v":32233,"vw":22.238954},{"c":22.33,"h":22.33,"l":22.17,"n":58,"o":22.23,"t":"2025-10-17T04:00:00Z","v":11491,"vw":22.275982},{"c":22.42,"h":22.42,"l":22.3,"n":84,"o":22.38,"t":"2025-10-20T04:00:00Z","v":23274,"vw":22.318232},{"c":22.375,"h":22.4199,"l":22.34,"n":134,"o":22.414,"t":"2025-10-21T04:00:00Z","v":46934,"vw":22.370412},{"c":22.35,"h":22.4099,"l":22.33,"n":196,"o":22.355,"t":"2025-10-22T04:00:00Z","v":37635,"vw":22.365265},{"c":22.41,"h":22.42,"l":22.35,"n":213,"o":22.4077,"t":"2025-10-23T04:00:00Z","v":66904,"vw":22.398033},{"c":22.385,"h":22.413,"l":22.34,"n":112,"o":22.3762,"t":"2025-10-24T04:00:00Z","v":29777,"vw":22.378933},{"c":22.3949,"h":22.43,"l":22.35,"n":130,"o":22.3833,"t":"2025-10-27T04:00:00Z","v":16688,"vw":22.385023},{"c":22.43,"h":22.44,"l":22.35,"n":165,"o":22.35,"t":"2025-10-28T04:00:00Z","v":90285,"vw":22.417139},{"c":22.41,"h":22.44,"l":22.36,"n":106,"o":22.4,"t":"2025-10-29T04:00:00Z","v":19486,"vw":22.390329},{"c":22.2254,"h":22.26,"l":22.1888,"n":182,"o":22.1963,"t":"2025-10-30T04:00:00Z","v":39782,"vw":22.228453},{"c":22.26,"h":22.28,"l":22.2,"n":212,"o":22.22,"t":"2025-10-31T04:00:00Z","v":53670,"vw":22.235714},{"c":22.31,"h":22.31,"l":22.22,"n":141,"o":22.23,"t":"2025-11-03T05:00:00Z","v":23410,"vw":22.258873},{"c":22.25,"h":22.25,"l":22.2,"n":117,"o":22.22,"t":"2025-11-04T05:00:00Z","v":18050,"vw":22.228411},{"c":22.27,"h":22.28,"l":22.2,"n":98,"o":22.25,"t":"2025-11-05T05:00:00Z","v":30170,"vw":22.247185},{"c":22.28,"h":22.29,"l":22.2201,"n":114,"o":22.27,"t":"2025-11-06T05:00:00Z","v":16495,"vw":22.268706},{"c":22.24,"h":22.28,"l":22.19,"n":71,"o":22.2791,"t":"2025-11-07T05:00:00Z","v":21817,"vw":22.23381},{"c":22.275,"h":22.31,"l":22.23,"n":72,"o":22.28,"t":"2025-11-10T05:00:00Z","v":30668,"vw":22.269736},{"c":22.3102,"h":22.34,"l":22.2805,"n":65,"o":22.34,"t":"2025-11-11T05:00:00Z","v":14283,"vw":22.304739},{"c":22.3,"h":22.36,"l":22.26,"n":91,"o":22.36,"t":"2025-11-12T05:00:00Z","v":36018,"vw":22.283166},{"c":22.29,"h":22.3,"l":22.2501,"n":166,"o":22.29,"t":"2025-11-13T05:00:00Z","v":66632,"vw":22.282992},{"c":22.29,"h":22.29,"l":22.23,"n":62,"o":22.29,"t":"2025-11-14T05:00:00Z","v":16623,"vw":22.270675},{"c":22.29,"h":22.29,"l":22.2464,"n":95,"o":22.28,"t":"2025-11-17T05:00:00Z","v":25817,"vw":22.269721},{"c":22.25,"h":22.29,"l":22.2,"n":75,"o":22.2,"t":"2025-11-18T05:00:00Z","v":13062,"vw":22.255005},{"c":22.24,"h":22.29,"l":22.24,"n":86,"o":22.27,"t":"2025-11-19T05:00:00Z","v":18459,"vw":22.252676},{"c":22.3,"h":22.3,"l":22.26,"n":104,"o":22.26,"t":"2025-11-20T05:00:00Z","v":36096,"vw":22.278452},{"c":22.36,"h":22.36,"l":22.27,"n":87,"o":22.29,"t":"2025-11-21T05:00:00Z","v":24050,"vw":22.317676},{"c":22.29,"h":22.39,"l":22.28,"n":125,"o":22.335,"t":"2025-11-24T05:00:00Z","v":47241,"vw":22.286024},{"c":22.35,"h":22.4,"l":22.33,"n":139,"o":22.355,"t":"2025-11-25T05:00:00Z","v":66932,"vw":22.353541},{"c":22.21,"h":22.26,"l":22.19,"n":101,"o":22.22,"t":"2025-11-26T05:00:00Z","v":30058,"vw":22.224774},{"c":22.27,"h":22.315,"l":22.17,"n":122,"o":22.315,"t":"2025-11-28T05:00:00Z","v":25175,"vw":22.237046},{"c":22.19,"h":22.25,"l":22.17,"n":131,"o":22.17,"t":"2025-12-01T05:00:00Z","v":25232,"vw":22.201894},{"c":22.21,"h":22.27,"l":22.17,"n":142,"o":22.17,"t":"2025-12-02T05:00:00Z","v":20024,"vw":22.220135},{"c":22.23,"h":22.26,"l":22.18,"n":210,"o":22.18,"t":"2025-12-03T05:00:00Z","v":72052,"vw":22.237443},{"c":22.18,"h":22.3,"l":22.18,"n":174,"o":22.3,"t":"2025-12-04T05:00:00Z","v":40166,"vw":22.209725},{"c":22.2,"h":22.24,"l":22.1801,"n":201,"o":22.24,"t":"2025-12-05T05:00:00Z","v":245540,"vw":22.233774},{"c":22.2,"h":22.2352,"l":22.18,"n":124,"o":22.18,"t":"2025-12-08T05:00:00Z","v":28405,"vw":22.20831},{"c":22.2,"h":22.25,"l":22.19,"n":221,"o":22.21,"t":"2025-12-09T05:00:00Z","v":52490,"vw":22.223953},{"c":22.2649,"h":22.3,"l":22.2,"n":155,"o":22.2,"t":"2025-12-10T05:00:00Z","v":54390,"vw":22.237088},{"c":22.245,"h":22.28,"l":22.21,"n":148,"o":22.21,"t":"2025-12-11T05:00:00Z","v":58092,"vw":22.262337},{"c":22.2599,"h":22.28,"l":22.23,"n":177,"o":22.245,"t":"2025-12-12T05:00:00Z","v":200842,"vw":22.248971},{"c":22.265,"h":22.28,"l":22.2372,"n":102,"o":22.24,"t":"2025-12-15T05:00:00Z","v":33232,"vw":22.266858},{"c":22.29,"h":22.34,"l":22.268,"n":103,"o":22.28,"t":"2025-12-16T05:00:00Z","v":23977,"vw":22.295815},{"c":22.25,"h":22.3355,"l":22.25,"n":130,"o":22.26,"t":"2025-12-17T05:00:00Z","v":49285,"vw":22.284488},{"c":22.34,"h":22.34,"l":22.29,"n":127,"o":22.29,"t":"2025-12-18T05:00:00Z","v":327875,"vw":22.311768},{"c":22.31,"h":22.3599,"l":22.2775,"n":120,"o":22.28,"t":"2025-12-19T05:00:00Z","v":81962,"vw":22.313278},{"c":22.35,"h":22.38,"l":22.29,"n":128,"o":22.34,"t":"2025-12-22T05:00:00Z","v":32833,"vw":22.329105},{"c":22.35,"h":22.36,"l":22.32,"n":224,"o":22.35,"t":"2025-12-23T05:00:00Z","v":86822,"vw":22.353685},{"c":22.38,"h":22.38,"l":22.32,"n":58,"o":22.336,"t":"2025-12-24T05:00:00Z","v":12265,"vw":22.363701},{"c":22.3402,"h":22.4,"l":22.29,"n":65,"o":22.4,"t":"2025-12-26T05:00:00Z","v":50809,"vw":22.29749},{"c":22.34,"h":22.4,"l":22.32,"n":114,"o":22.4,"t":"2025-12-29T05:00:00Z","v":26221,"vw":22.358569},{"c":22.1998,"h":22.27,"l":22.16,"n":123,"o":22.17,"t":"2025-12-30T05:00:00Z","v":42967,"vw":22.196091},{"c":22.2,"h":22.25,"l":22.18,"n":291,"o":22.18,"t":"2025-12-31T05:00:00Z","v":57994,"vw":22.215011},{"c":22.24,"h":22.24,"l":22.19,"n":91,"o":22.2,"t":"2026-01-02T05:00:00Z","v":19118,"vw":22.220654},{"c":22.2304,"h":22.24,"l":22.2001,"n":113,"o":22.2001,"t":"2026-01-05T05:00:00Z","v":14043,"vw":22.225627},{"c":22.28,"h":22.295,"l":22.19,"n":262,"o":22.24,"t":"2026-01-06T05:00:00Z","v":102645,"vw":22.261923},{"c":22.25,"h":22.28,"l":22.23,"n":194,"o":22.244,"t":"2026-01-07T05:00:00Z","v":35393,"vw":22.254003},{"c":22.21,"h":22.2699,"l":22.21,"n":150,"o":22.2362,"t":"2026-01-08T05:00:00Z","v":33480,"vw":22.227423},{"c":22.24,"h":22.27,"l":22.2001,"n":108,"o":22.23,"t":"2026-01-09T05:00:00Z","v":24734,"vw":22.22877},{"c":22.23,"h":22.2884,"l":22.21,"n":598,"o":22.27,"t":"2026-01-12T05:00:00Z","v":38972,"vw":22.25239},{"c":22.27,"h":22.27,"l":22.23,"n":104,"o":22.24,"t":"2026-01-13T05:00:00Z","v":36354,"vw":22.253844},{"c":22.27,"h":22.27,"l":22.21,"n":98,"o":22.27,"t":"2026-01-14T05:00:00Z","v":22543,"vw":22.243949},{"c":22.28,"h":22.3,"l":22.24,"n":508,"o":22.3,"t":"2026-01-15T05:00:00Z","v":37320,"vw":22.273123},{"c":22.236,"h":22.27,"l":22.22,"n":93,"o":22.27,"t":"2026-01-16T05:00:00Z","v":19914,"vw":22.239156},{"c":22.13,"h":22.22,"l":22.09,"n":256,"o":22.19,"t":"2026-01-20T05:00:00Z","v":36106,"vw":22.167151},{"c":22.26,"h":22.26,"l":22.16,"n":119,"o":22.165,"t":"2026-01-21T05:00:00Z","v":35285,"vw":22.212984},{"c":22.2301,"h":22.27,"l":22.18,"n":62,"o":22.18,"t":"2026-01-22T05:00:00Z","v":31106,"vw":22.234668},{"c":22.2387,"h":22.3,"l":22.21,"n":184,"o":22.22,"t":"2026-01-23T05:00:00Z","v":37662,"vw":22.240595},{"c":22.28,"h":22.3,"l":22.18,"n":148,"o":22.19,"t":"2026-01-26T05:00:00Z","v":57910,"vw":22.244846},{"c":22.2538,"h":22.3,"l":22.2201,"n":92,"o":22.3,"t":"2026-01-27T05:00:00Z","v":19067,"vw":22.251605},{"c":22.3,"h":22.3,"l":22.22,"n":149,"o":22.27,"t":"2026-01-28T05:00:00Z","v":28215,"vw":22.261251},{"c":22.09,"h":22.14,"l":22.0601,"n":90,"o":22.07,"t":"2026-01-29T05:00:00Z","v":13065,"vw":22.101884},{"c":22.14,"h":22.16,"l":22.09,"n":352,"o":22.12,"t":"2026-01-30T05:00:00Z","v":91490,"vw":22.140762},{"c":22.16,"h":22.17,"l":22.08,"n":160,"o":22.08,"t":"2026-02-02T05:00:00Z","v":236946,"vw":22.149344},{"c":22.1203,"h":22.15,"l":22.07,"n":81,"o":22.1,"t":"2026-02-03T05:00:00Z","v":53846,"vw":22.131335},{"c":22.11,"h":22.15,"l":22.09,"n":87,"o":22.1,"t":"2026-02-04T05:00:00Z","v":15743,"vw":22.119335},{"c":22.09,"h":22.1699,"l":22.07,"n":155,"o":22.12,"t":"2026-02-05T05:00:00Z","v":70607,"vw":22.13052},{"c":22.14,"h":22.19,"l":22.11,"n":81,"o":22.11,"t":"2026-02-06T05:00:00Z","v":28832,"vw":22.167051},{"c":22.21,"h":22.22,"l":22.1521,"n":158,"o":22.16,"t":"2026-02-09T05:00:00Z","v":54592,"vw":22.21073},{"c":22.22,"h":22.25,"l":22.18,"n":89,"o":22.1911,"t":"2026-02-10T05:00:00Z","v":31595,"vw":22.228092},{"c":22.19,"h":22.24,"l":22.16,"n":95,"o":22.17,"t":"2026-02-11T05:00:00Z","v":30637,"vw":22.205181},{"c":22.1952,"h":22.235,"l":22.15,"n":139,"o":22.21,"t":"2026-02-12T05:00:00Z","v":46806,"vw":22.202527},{"c":22.21,"h":22.2499,"l":22.15,"n":64,"o":22.15,"t":"2026-02-13T05:00:00Z","v":9303,"vw":22.228316},{"c":22.2536,"h":22.26,"l":22.18,"n":101,"o":22.18,"t":"2026-02-17T05:00:00Z","v":20075,"vw":22.230429},{"c":22.3,"h":22.3,"l":22.23,"n":102,"o":22.26,"t":"2026-02-18T05:00:00Z","v":26410,"vw":22.287399},{"c":22.29,"h":22.3,"l":22.24,"n":89,"o":22.255,"t":"2026-02-19T05:00:00Z","v":15815,"vw":22.273629},{"c":22.27,"h":22.29,"l":22.27,"n":130,"o":22.28,"t":"2026-02-20T05:00:00Z","v":31036,"vw":22.276346},{"c":22.27,"h":22.3,"l":22.13,"n":152,"o":22.13,"t":"2026-02-23T05:00:00Z","v":41289,"vw":22.238785},{"c":22.33,"h":22.34,"l":22.27,"n":108,"o":22.3,"t":"2026-02-24T05:00:00Z","v":23673,"vw":22.311262},{"c":22.34,"h":22.38,"l":22.3,"n":65,"o":22.38,"t":"2026-02-25T05:00:00Z","v":17082,"vw":22.329227},{"c":22.19,"h":22.2,"l":22.1477,"n":184,"o":22.2,"t":"2026-02-26T05:00:00Z","v":56258,"vw":22.172603},{"c":22.16,"h":22.21,"l":22.16,"n":303,"o":22.19,"t":"2026-02-27T05:00:00Z","v":88432,"vw":22.17717},{"c":22.13,"h":22.18,"l":22,"n":279,"o":22.04,"t":"2026-03-02T05:00:00Z","v":87084,"vw":22.113368},{"c":22.12,"h":22.17,"l":22.05,"n":108,"o":22.05,"t":"2026-03-03T05:00:00Z","v":77512,"vw":22.157679},{"c":22.09,"h":22.2,"l":22.09,"n":131,"o":22.1,"t":"2026-03-04T05:00:00Z","v":27863,"vw":22.171575},{"c":22.11,"h":22.18,"l":22.08,"n":149,"o":22.08,"t":"2026-03-05T05:00:00Z","v":46649,"vw":22.142535},{"c":22.035,"h":22.12,"l":22.035,"n":98,"o":22.08,"t":"2026-03-06T05:00:00Z","v":27691,"vw":22.089212},{"c":22.11,"h":22.14,"l":22.0201,"n":93,"o":22.04,"t":"2026-03-09T04:00:00Z","v":57750,"vw":22.083132},{"c":22.11,"h":22.2,"l":22.11,"n":150,"o":22.1307,"t":"2026-03-10T04:00:00Z","v":48109,"vw":22.170964},{"c":22.18,"h":22.18,"l":22.09,"n":114,"o":22.09,"t":"2026-03-11T04:00:00Z","v":30502,"vw":22.125764},{"c":22.06,"h":22.1,"l":22.05,"n":78,"o":22.08,"t":"2026-03-12T04:00:00Z","v":24714,"vw":22.081974},{"c":22.09,"h":22.16,"l":22.0556,"n":102,"o":22.11,"t":"2026-03-13T04:00:00Z","v":22109,"vw":22.087854},{"c":22.24,"h":22.24,"l":22.175,"n":86,"o":22.175,"t":"2026-03-16T04:00:00Z","v":23191,"vw":22.219901},{"c":22.27,"h":22.2735,"l":22.21,"n":71,"o":22.27,"t":"2026-03-17T04:00:00Z","v":18484,"vw":22.246032},{"c":22.2019,"h":22.26,"l":22.185,"n":98,"o":22.26,"t":"2026-03-18T04:00:00Z","v":22392,"vw":22.220449},{"c":22.19,"h":22.22,"l":22.17,"n":97,"o":22.21,"t":"2026-03-19T04:00:00Z","v":55252,"vw":22.184659},{"c":22.15,"h":22.18,"l":22.14,"n":91,"o":22.145,"t":"2026-03-20T04:00:00Z","v":13993,"vw":22.151189},{"c":22.23,"h":22.25,"l":22.19,"n":115,"o":22.25,"t":"2026-03-23T04:00:00Z","v":30801,"vw":22.211912},{"c":22.21,"h":22.22,"l":22.14,"n":94,"o":22.22,"t":"2026-03-24T04:00:00Z","v":32285,"vw":22.181625},{"c":22.215,"h":22.25,"l":22.1988,"n":60,"o":22.25,"t":"2026-03-25T04:00:00Z","v":17709,"vw":22.221023},{"c":22.14,"h":22.22,"l":22.14,"n":121,"o":22.16,"t":"2026-03-26T04:00:00Z","v":34859,"vw":22.174337},{"c":22.18,"h":22.21,"l":22.12,"n":99,"o":22.19,"t":"2026-03-27T04:00:00Z","v":129145,"vw":22.194808},{"c":22.06,"h":22.07,"l":22.03,"n":150,"o":22.03,"t":"2026-03-30T04:00:00Z","v":43497,"vw":22.062935},{"c":22.15,"h":22.1699,"l":22.07,"n":391,"o":22.07,"t":"2026-03-31T04:00:00Z","v":66966,"vw":22.131438},{"c":22.18,"h":22.18,"l":22.1,"n":206,"o":22.11,"t":"2026-04-01T04:00:00Z","v":40984,"vw":22.137641},{"c":22.11,"h":22.18,"l":21.95,"n":94,"o":21.95,"t":"2026-04-02T04:00:00Z","v":17374,"vw":22.136957},{"c":22.21,"h":22.21,"l":22.12,"n":132,"o":22.18,"t":"2026-04-06T04:00:00Z","v":33825,"vw":22.162227},{"c":22.1702,"h":22.18,"l":22.135,"n":111,"o":22.135,"t":"2026-04-07T04:00:00Z","v":24865,"vw":22.162663},{"c":22.23,"h":22.24,"l":22.2035,"n":140,"o":22.24,"t":"2026-04-08T04:00:00Z","v":32051,"vw":22.225923},{"c":22.2351,"h":22.25,"l":22.22,"n":112,"o":22.22,"t":"2026-04-09T04:00:00Z","v":30522,"vw":22.242403},{"c":22.24,"h":22.2699,"l":22.2001,"n":108,"o":22.2699,"t":"2026-04-10T04:00:00Z","v":25102,"vw":22.241546},{"c":22.23,"h":22.27,"l":22.2,"n":124,"o":22.2,"t":"2026-04-13T04:00:00Z","v":32262,"vw":22.238097},{"c":22.25,"h":22.29,"l":22.21,"n":149,"o":22.21,"t":"2026-04-14T04:00:00Z","v":64264,"vw":22.275401},{"c":22.26,"h":22.32,"l":21.72,"n":152,"o":22.24,"t":"2026-04-15T04:00:00Z","v":70163,"vw":22.248298},{"c":22.2802,"h":22.29,"l":22.2646,"n":86,"o":22.28,"t":"2026-04-16T04:00:00Z","v":15918,"vw":22.281596},{"c":22.3,"h":22.3551,"l":22.2801,"n":158,"o":22.3551,"t":"2026-04-17T04:00:00Z","v":44800,"vw":22.312358},{"c":22.3,"h":22.33,"l":22.25,"n":124,"o":22.25,"t":"2026-04-20T04:00:00Z","v":30952,"vw":22.303418},{"c":22.285,"h":22.32,"l":22.27,"n":146,"o":22.32,"t":"2026-04-21T04:00:00Z","v":38892,"vw":22.290231},{"c":22.26,"h":22.32,"l":22.26,"n":140,"o":22.32,"t":"2026-04-22T04:00:00Z","v":46358,"vw":22.294183},{"c":22.26,"h":22.31,"l":22.26,"n":94,"o":22.29,"t":"2026-04-23T04:00:00Z","v":22648,"vw":22.28433},{"c":22.27,"h":22.32,"l":22.24,"n":110,"o":22.24,"t":"2026-04-24T04:00:00Z","v":31094,"vw":22.300156},{"c":22.28,"h":22.32,"l":22.27,"n":248,"o":22.3,"t":"2026-04-27T04:00:00Z","v":134812,"vw":22.275411},{"c":22.33,"h":22.33,"l":22.27,"n":140,"o":22.2701,"t":"2026-04-28T04:00:00Z","v":44801,"vw":22.300329},{"c":22.125,"h":22.15,"l":22.11,"n":135,"o":22.15,"t":"2026-04-29T04:00:00Z","v":54254,"vw":22.128364},{"c":22.15,"h":22.225,"l":22.13,"n":336,"o":22.195,"t":"2026-04-30T04:00:00Z","v":61929,"vw":22.153298},{"c":22.17,"h":22.17,"l":22.13,"n":83,"o":22.17,"t":"2026-05-01T04:00:00Z","v":76164,"vw":22.160156},{"c":22.1198,"h":22.17,"l":22.1198,"n":700,"o":22.17,"t":"2026-05-04T04:00:00Z","v":151475,"vw":22.147054},{"c":22.18,"h":22.19,"l":22.13,"n":162,"o":22.18,"t":"2026-05-05T04:00:00Z","v":85703,"vw":22.175235},{"c":22.17,"h":22.235,"l":22.16,"n":128,"o":22.16,"t":"2026-05-06T04:00:00Z","v":35709,"vw":22.197373},{"c":22.18,"h":22.24,"l":22.18,"n":145,"o":22.23,"t":"2026-05-07T04:00:00Z","v":61142,"vw":22.208598},{"c":22.21,"h":22.225,"l":22.16,"n":258,"o":22.22,"t":"2026-05-08T04:00:00Z","v":56396,"vw":22.203215},{"c":22.18,"h":22.23,"l":22.16,"n":198,"o":22.2199,"t":"2026-05-11T04:00:00Z","v":38459,"vw":22.198636},{"c":22.155,"h":22.2,"l":22.1301,"n":91,"o":22.2,"t":"2026-05-12T04:00:00Z","v":16594,"vw":22.146068},{"c":22.17,"h":22.18,"l":22.1362,"n":93,"o":22.17,"t":"2026-05-13T04:00:00Z","v":21906,"vw":22.167032},{"c":22.1802,"h":22.2174,"l":22.16,"n":93,"o":22.16,"t":"2026-05-14T04:00:00Z","v":24122,"vw":22.200582},{"c":22.2,"h":22.2,"l":22.1302,"n":134,"o":22.2,"t":"2026-05-15T04:00:00Z","v":37292,"vw":22.161291},{"c":22.185,"h":22.21,"l":22.14,"n":170,"o":22.21,"t":"2026-05-18T04:00:00Z","v":28052,"vw":22.173131},{"c":22.16,"h":22.2051,"l":22.13,"n":270,"o":22.14,"t":"2026-05-19T04:00:00Z","v":54139,"vw":22.158744},{"c":22.1992,"h":22.2048,"l":22.14,"n":114,"o":22.19,"t":"2026-05-20T04:00:00Z","v":32755,"vw":22.19201},{"c":22.22,"h":22.22,"l":22.18,"n":234,"o":22.21,"t":"2026-05-21T04:00:00Z","v":46624,"vw":22.200068},{"c":22.19,"h":22.32,"l":22.17,"n":232,"o":22.32,"t":"2026-05-22T04:00:00Z","v":74200,"vw":22.227845},{"c":22.25,"h":22.25,"l":22.19,"n":104,"o":22.24,"t":"2026-05-26T04:00:00Z","v":13429,"vw":22.220521},{"c":22.25,"h":22.26,"l":22.23,"n":107,"o":22.235,"t":"2026-05-27T04:00:00Z","v":35048,"vw":22.242036},{"c":22.13,"h":22.16,"l":22.0801,"n":163,"o":22.11,"t":"2026-05-28T04:00:00Z","v":29459,"vw":22.114574},{"c":22.14,"h":22.14,"l":22.09,"n":265,"o":22.1,"t":"2026-05-29T04:00:00Z","v":43223,"vw":22.1305},{"c":22.13,"h":22.13,"l":22.06,"n":208,"o":22.06,"t":"2026-06-01T04:00:00Z","v":33940,"vw":22.110778},{"c":22.12,"h":22.14,"l":22.1,"n":171,"o":22.14,"t":"2026-06-02T04:00:00Z","v":47823,"vw":22.127606},{"c":22.12,"h":22.2599,"l":22.1,"n":256,"o":22.13,"t":"2026-06-03T04:00:00Z","v":104731,"vw":22.120108},{"c":22.14,"h":22.15,"l":22.1,"n":111,"o":22.15,"t":"2026-06-04T04:00:00Z","v":27198,"vw":22.135371},{"c":21.9324,"h":22.11,"l":21.85,"n":244,"o":22.11,"t":"2026-06-05T04:00:00Z","v":40033,"vw":22.006365},{"c":22.005,"h":22.01,"l":21.9501,"n":106,"o":21.985,"t":"2026-06-08T04:00:00Z","v":35149,"vw":22.003097},{"c":22.04,"h":22.04,"l":21.895,"n":175,"o":21.98,"t":"2026-06-09T04:00:00Z","v":53834,"vw":21.992388},{"c":22,"h":22.05,"l":21.9801,"n":114,"o":22.05,"t":"2026-06-10T04:00:00Z","v":25999,"vw":22.00022},{"c":22.07,"h":22.07,"l":21.96,"n":161,"o":21.96,"t":"2026-06-11T04:00:00Z","v":41199,"vw":22.011359},{"c":22.02,"h":22.06,"l":21.98,"n":191,"o":21.98,"t":"2026-06-12T04:00:00Z","v":78070,"vw":22.034962},{"c":22.04,"h":22.1,"l":22.04,"n":112,"o":22.04,"t":"2026-06-15T04:00:00Z","v":20918,"vw":22.081483},{"c":22.095,"h":22.12,"l":22.06,"n":78,"o":22.06,"t":"2026-06-16T04:00:00Z","v":13713,"vw":22.087382},{"c":22.06,"h":22.13,"l":22.03,"n":159,"o":22.085,"t":"2026-06-17T04:00:00Z","v":21857,"vw":22.085657},{"c":22.07,"h":22.31,"l":22,"n":134,"o":22.31,"t":"2026-06-18T04:00:00Z","v":42292,"vw":22.105754},{"c":22.05,"h":22.09,"l":22.01,"n":194,"o":22.01,"t":"2026-06-22T04:00:00Z","v":47738,"vw":22.073935},{"c":22.01,"h":22.09,"l":22.01,"n":169,"o":22.01,"t":"2026-06-23T04:00:00Z","v":49619,"vw":22.070051},{"c":22.07,"h":22.12,"l":22.06,"n":209,"o":22.08,"t":"2026-06-24T04:00:00Z","v":38048,"vw":22.093986},{"c":22.08,"h":22.15,"l":22.08,"n":137,"o":22.1499,"t":"2026-06-25T04:00:00Z","v":30478,"vw":22.102343},{"c":22.12,"h":22.15,"l":22.09,"n":87,"o":22.14,"t":"2026-06-26T04:00:00Z","v":11544,"vw":22.125736},{"c":21.99,"h":22.19,"l":21.96,"n":236,"o":22.19,"t":"2026-06-29T04:00:00Z","v":56730,"vw":21.994225},{"c":21.98,"h":22.02,"l":21.95,"n":302,"o":22,"t":"2026-06-30T04:00:00Z","v":40306,"vw":21.996037},{"c":22.01,"h":22.05,"l":21.95,"n":117,"o":21.95,"t":"2026-07-01T04:00:00Z","v":23478,"vw":22.022457},{"c":21.985,"h":22.05,"l":21.95,"n":148,"o":21.95,"t":"2026-07-02T04:00:00Z","v":916472,"vw":21.990011},{"c":22.0053,"h":22.03,"l":21.98,"n":183,"o":22.02,"t":"2026-07-06T04:00:00Z","v":1382202,"vw":22.009831},{"c":21.9812,"h":22.01,"l":21.96,"n":174,"o":21.97,"t":"2026-07-07T04:00:00Z","v":739118,"vw":21.999261},{"c":21.94,"h":22.01,"l":21.93,"n":476,"o":21.96,"t":"2026-07-08T04:00:00Z","v":111011,"vw":21.959584},{"c":21.97,"h":22.03,"l":21.94,"n":259,"o":21.94,"t":"2026-07-09T04:00:00Z","v":66816,"vw":21.970881},{"c":21.96,"h":22.01,"l":21.95,"n":132,"o":21.97,"t":"2026-07-10T04:00:00Z","v":20793,"vw":21.974624},{"c":21.94,"h":22.02,"l":21.92,"n":187,"o":21.98,"t":"2026-07-13T04:00:00Z","v":21695,"vw":21.954772},{"c":22,"h":22.05,"l":21.97,"n":183,"o":22.05,"t":"2026-07-14T04:00:00Z","v":55654,"vw":22.003897},{"c":22.08,"h":22.08,"l":21.9701,"n":160,"o":21.99,"t":"2026-07-15T04:00:00Z","v":82159,"vw":22.041545},{"c":22.05,"h":22.075,"l":22.01,"n":167,"o":22.03,"t":"2026-07-16T04:00:00Z","v":41748,"vw":22.051352},{"c":22.06,"h":22.08,"l":22.015,"n":108,"o":22.015,"t":"2026-07-17T04:00:00Z","v":24741,"vw":22.061426},{"c":22.025,"h":22.05,"l":22,"n":156,"o":22.05,"t":"2026-07-20T04:00:00Z","v":24090,"vw":22.010547},{"c":22.03,"h":22.05,"l":21.95,"n":147,"o":22.01,"t":"2026-07-21T04:00:00Z","v":32130,"vw":22.015507},{"c":22,"h":22.03,"l":21.81,"n":131,"o":21.81,"t":"2026-07-22T04:00:00Z","v":20146,"vw":21.982103},{"c":21.98,"h":22.0099,"l":21.9321,"n":101,"o":21.94,"t":"2026-07-23T04:00:00Z","v":34257,"vw":21.977117},{"c":21.99,"h":22.0389,"l":21.96,"n":200,"o":22.02,"t":"2026-07-24T04:00:00Z","v":50628,"vw":21.989255},{"c":22.01,"h":22.04,"l":21.98,"n":200,"o":21.98,"t":"2026-07-27T04:00:00Z","v":41661,"vw":22.005462},{"c":22.0401,"h":22.07,"l":22.0007,"n":195,"o":22.05,"t":"2026-07-28T04:00:00Z","v":30614,"vw":22.041673},{"c":22.0303,"h":22.08,"l":22,"n":152,"o":22.04,"t":"2026-07-29T04:00:00Z","v":434041,"vw":22.05905},{"c":21.92,"h":21.96,"l":21.9,"n":144,"o":21.9087,"t":"2026-07-30T04:00:00Z","v":17335,"vw":21.931253},{"c":21.915,"h":21.96,"l":21.88,"n":164,"o":21.96,"t":"2026-07-31T04:00:00Z","v":35863,"vw":21.923833},{"c":21.97,"h":21.98,"l":21.9035,"n":128,"o":21.98,"t":"2026-08-03T04:00:00Z","v":26905,"vw":21.941136},{"c":21.9801,"h":22.05,"l":21.94,"n":338,"o":21.94,"t":"2026-08-04T04:00:00Z","v":128622,"vw":21.99763},{"c":22.0001,"h":22.045,"l":21.96,"n":213,"o":22.03,"t":"2026-08-05T04:00:00Z","v":59669,"vw":22.003993},{"c":21.99,"h":22.12,"l":21.96,"n":165,"o":22.01,"t":"2026-08-06T04:00:00Z","v":52806,"vw":21.996838},{"c":22.035,"h":22.04,"l":21.961,"n":406,"o":22,"t":"2026-08-07T04:00:00Z","v":161913,"vw":22.020457},{"c":21.98,"h":22.02,"l":21.97,"n":279,"o":22.01,"t":"2026-08-10T04:00:00Z","v":67958,"vw":21.997266},{"c":22.015,"h":22.03,"l":21.97,"n":319,"o":21.97,"t":"2026-08-11T04:00:00Z","v":106987,"vw":22.010762},{"c":22.03,"h":22.068,"l":21.99,"n":192,"o":21.99,"t":"2026-08-12T04:00:00Z","v":42384,"vw":22.044516},{"c":22.03,"h":22.0698,"l":22.03,"n":159,"o":22.03,"t":"2026-08-13T04:00:00Z","v":49305,"vw":22.056134},{"c":22.03,"h":22.08,"l":22,"n":297,"o":22.08,"t":"2026-08-14T04:00:00Z","v":32906,"vw":22.036027},{"c":22.02,"h":22.06,"l":22,"n":262,"o":22.035,"t":"2026-08-17T04:00:00Z","v":36977,"vw":22.044395},{"c":22.04,"h":22.07,"l":22.01,"n":122,"o":22.02,"t":"2026-08-18T04:00:00Z","v":35100,"vw":22.04303},{"c":22.085,"h":22.21,"l":22.03,"n":115,"o":22.21,"t":"2026-08-19T04:00:00Z","v":29890,"vw":22.076366},{"c":22.0404,"h":22.11,"l":22.01,"n":134,"o":22.035,"t":"2026-08-20T04:00:00Z","v":59815,"vw":22.050603},{"c":22.07,"h":22.07,"l":22.0001,"n":138,"o":22.04,"t":"2026-08-21T04:00:00Z","v":25151,"vw":22.044419},{"c":22.0392,"h":22.08,"l":22.0001,"n":165,"o":22.07,"t":"2026-08-24T04:00:00Z","v":641847,"vw":22.059996},{"c":22.09,"h":22.1084,"l":22.03,"n":120,"o":22.03,"t":"2026-08-25T04:00:00Z","v":791447,"vw":22.088633},{"c":22.12,"h":22.12,"l":22.03,"n":145,"o":22.08,"t":"2026-08-26T04:00:00Z","v":55953,"vw":22.077314},{"c":22.1,"h":22.11,"l":22.04,"n":133,"o":22.075,"t":"2026-08-27T04:00:00Z","v":524887,"vw":22.087062},{"c":21.8858,"h":21.96,"l":21.87,"n":231,"o":21.96,"t":"2026-08-28T04:00:00Z","v":80657,"vw":21.8979},{"c":21.9,"h":21.93,"l":21.8484,"n":568,"o":21.86,"t":"2026-08-31T04:00:00Z","v":969809,"vw":21.862906},{"c":21.88,"h":21.9099,"l":21.82,"n":218,"o":21.9,"t":"2026-09-01T04:00:00Z","v":457941,"vw":21.861306},{"c":21.89,"h":21.91,"l":21.84,"n":211,"o":21.865,"t":"2026-09-02T04:00:00Z","v":47020,"vw":21.887908},{"c":21.9051,"h":21.94,"l":21.87,"n":189,"o":21.87,"t":"2026-09-03T04:00:00Z","v":48922,"vw":21.916376},{"c":21.9129,"h":21.92,"l":21.8559,"n":126,"o":21.885,"t":"2026-09-04T04:00:00Z","v":1172076,"vw":21.899716},{"c":21.88,"h":21.91,"l":21.86,"n":161,"o":21.86,"t":"2026-09-08T04:00:00Z","v":53059,"vw":21.880213},{"c":21.85,"h":21.92,"l":21.84,"n":193,"o":21.92,"t":"2026-09-09T04:00:00Z","v":56308,"vw":21.861967},{"c":21.795,"h":21.85,"l":21.791,"n":150,"o":21.85,"t":"2026-09-10T04:00:00Z","v":31585,"vw":21.809797},{"c":21.81,"h":21.88,"l":21.79,"n":222,"o":21.79,"t":"2026-09-11T04:00:00Z","v":77165,"vw":21.822209},{"c":21.85,"h":21.8799,"l":21.774,"n":148,"o":21.78,"t":"2026-09-14T04:00:00Z","v":37031,"vw":21.828371},{"c":21.83,"h":21.8599,"l":21.8,"n":146,"o":21.85,"t":"2026-09-15T04:00:00Z","v":53300,"vw":21.828383},{"c":21.8301,"h":22.13,"l":21.7982,"n":159,"o":22.13,"t":"2026-09-16T04:00:00Z","v":38483,"vw":21.877166},{"c":21.89,"h":21.89,"l":21.8301,"n":178,"o":21.84,"t":"2026-09-17T04:00:00Z","v":40621,"vw":21.864395},{"c":21.8,"h":21.83,"l":21.78,"n":206,"o":21.82,"t":"2026-09-18T04:00:00Z","v":31213,"vw":21.802105},{"c":21.8451,"h":21.87,"l":21.7806,"n":216,"o":21.87,"t":"2026-09-21T04:00:00Z","v":44676,"vw":21.848476},{"c":21.8652,"h":21.88,"l":21.8464,"n":127,"o":21.87,"t":"2026-09-22T04:00:00Z","v":20747,"vw":21.869664},{"c":21.77,"h":21.83,"l":21.7501,"n":164,"o":21.82,"t":"2026-09-23T04:00:00Z","v":65904,"vw":21.784736},{"c":21.74,"h":21.85,"l":21.62,"n":818,"o":21.785,"t":"2026-09-24T04:00:00Z","v":279677,"vw":21.719771},{"c":21.83,"h":21.84,"l":21.75,"n":187,"o":21.75,"t":"2026-09-25T04:00:00Z","v":48221,"vw":21.809589},{"c":21.73,"h":21.8,"l":21.73,"n":182,"o":21.75,"t":"2026-09-28T04:00:00Z","v":35158,"vw":21.77626},{"c":21.6,"h":21.66,"l":21.58,"n":189,"o":21.66,"t":"2026-09-29T04:00:00Z","v":71227,"vw":21.609231},{"c":21.58,"h":21.695,"l":21.58,"n":308,"o":21.66,"t":"2026-09-30T04:00:00Z","v":73849,"vw":21.663036},{"c":21.72,"h":21.72,"l":21.6166,"n":166,"o":21.675,"t":"2026-10-01T04:00:00Z","v":77041,"vw":21.684883},{"c":21.65,"h":21.73,"l":21.65,"n":134,"o":21.73,"t":"2026-10-02T04:00:00Z","v":31976,"vw":21.690759},{"c":21.73,"h":21.73,"l":21.63,"n":152,"o":21.63,"t":"2026-10-05T04:00:00Z","v":32270,"vw":21.706984},{"c":21.76,"h":21.76,"l":21.72,"n":179,"o":21.76,"t":"2026-10-06T04:00:00Z","v":53698,"vw":21.744818},{"c":21.75,"h":21.83,"l":21.69,"n":359,"o":21.83,"t":"2026-10-07T04:00:00Z","v":79604,"vw":21.746016},{"c":21.78,"h":21.78,"l":21.7,"n":175,"o":21.7,"t":"2026-10-08T04:00:00Z","v":981176,"vw":21.720493},{"c":21.76,"h":21.78,"l":21.72,"n":142,"o":21.72,"t":"2026-10-09T04:00:00Z","v":20447,"vw":21.760746},{"c":21.7352,"h":21.76,"l":21.71,"n":167,"o":21.71,"t":"2026-10-12T04:00:00Z","v":54284,"vw":21.732031},{"c":21.78,"h":21.8,"l":21.6952,"n":719,"o":21.77,"t":"2026-10-13T04:00:00Z","v":194549,"vw":21.789102},{"c":21.75,"h":21.77,"l":21.68,"n":264,"o":21.75,"t":"2026-10-14T04:00:00Z","v":605726,"vw":21.723359},{"c":21.81,"h":21.81,"l":21.7512,"n":209,"o":21.78,"t":"2026-10-15T04:00:00Z","v":57264,"vw":21.786032},{"c":21.76,"h":21.84,"l":21.67,"n":345,"o":21.81,"t":"2026-10-16T04:00:00Z","v":59858,"vw":21.769908},{"c":21.8,"h":21.8,"l":21.75,"n":162,"o":21.8,"t":"2026-10-19T04:00:00Z","v":47607,"vw":21.780763},{"c":21.81,"h":21.88,"l":21.77,"n":279,"o":21.79,"t":"2026-10-20T04:00:00Z","v":227015,"vw":21.836201},{"c":21.7952,"h":21.8899,"l":21.7501,"n":98,"o":21.85,"t":"2026-10-21T04:00:00Z","v":26437,"vw":21.801664},{"c":21.8351,"h":21.85,"l":21.78,"n":163,"o":21.78,"t":"2026-10-22T04:00:00Z","v":41769,"vw":21.819818}],"volatilityBars":[{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-09-21T13:30:00Z","v":203,"vw":21.87},{"c":21.8599,"h":21.86,"l":21.7806,"n":20,"o":21.83,"t":"2026-09-21T13:45:00Z","v":12200,"vw":21.848279},{"c":21.835,"h":21.835,"l":21.835,"n":2,"o":21.835,"t":"2026-09-21T14:00:00Z","v":463,"vw":21.835},{"c":21.8307,"h":21.835,"l":21.8307,"n":2,"o":21.835,"t":"2026-09-21T14:15:00Z","v":593,"vw":21.834144},{"c":21.8,"h":21.87,"l":21.8,"n":8,"o":21.87,"t":"2026-09-21T14:30:00Z","v":846,"vw":21.846053},{"c":21.835,"h":21.87,"l":21.8,"n":20,"o":21.87,"t":"2026-09-21T14:45:00Z","v":4232,"vw":21.853305},{"c":21.8688,"h":21.8688,"l":21.86,"n":4,"o":21.86,"t":"2026-09-21T15:00:00Z","v":1201,"vw":21.867339},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-09-21T15:15:00Z","v":169,"vw":21.86},{"c":21.8135,"h":21.8135,"l":21.8135,"n":1,"o":21.8135,"t":"2026-09-21T15:30:00Z","v":600,"vw":21.8135},{"c":21.83,"h":21.85,"l":21.8,"n":11,"o":21.835,"t":"2026-09-21T15:45:00Z","v":5135,"vw":21.83475},{"c":21.85,"h":21.85,"l":21.83,"n":8,"o":21.8301,"t":"2026-09-21T16:00:00Z","v":803,"vw":21.837673},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-09-21T16:30:00Z","v":131,"vw":21.85},{"c":21.845,"h":21.845,"l":21.845,"n":2,"o":21.845,"t":"2026-09-21T17:45:00Z","v":1100,"vw":21.845},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-09-21T18:15:00Z","v":108,"vw":21.86},{"c":21.84,"h":21.8629,"l":21.84,"n":3,"o":21.8629,"t":"2026-09-21T19:00:00Z","v":377,"vw":21.856049},{"c":21.87,"h":21.87,"l":21.84,"n":19,"o":21.84,"t":"2026-09-21T19:15:00Z","v":8624,"vw":21.851683},{"c":21.87,"h":21.87,"l":21.81,"n":25,"o":21.84,"t":"2026-09-21T19:30:00Z","v":6180,"vw":21.85568},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-09-22T14:15:00Z","v":200,"vw":21.87},{"c":21.87,"h":21.88,"l":21.87,"n":4,"o":21.87,"t":"2026-09-22T14:30:00Z","v":724,"vw":21.875856},{"c":21.8464,"h":21.8464,"l":21.8464,"n":1,"o":21.8464,"t":"2026-09-22T14:45:00Z","v":150,"vw":21.8464},{"c":21.865,"h":21.865,"l":21.865,"n":1,"o":21.865,"t":"2026-09-22T15:00:00Z","v":152,"vw":21.865},{"c":21.865,"h":21.865,"l":21.865,"n":1,"o":21.865,"t":"2026-09-22T15:15:00Z","v":943,"vw":21.865},{"c":21.86,"h":21.87,"l":21.85,"n":9,"o":21.87,"t":"2026-09-22T15:30:00Z","v":451,"vw":21.859537},{"c":21.852,"h":21.852,"l":21.852,"n":1,"o":21.852,"t":"2026-09-22T15:45:00Z","v":151,"vw":21.852},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-22T16:00:00Z","v":100,"vw":21.87},{"c":21.86,"h":21.86,"l":21.86,"n":5,"o":21.86,"t":"2026-09-22T17:00:00Z","v":788,"vw":21.86},{"c":21.86,"h":21.86,"l":21.86,"n":5,"o":21.86,"t":"2026-09-22T17:45:00Z","v":1167,"vw":21.86},{"c":21.865,"h":21.88,"l":21.865,"n":4,"o":21.88,"t":"2026-09-22T18:45:00Z","v":951,"vw":21.866581},{"c":21.865,"h":21.88,"l":21.865,"n":2,"o":21.88,"t":"2026-09-22T19:00:00Z","v":271,"vw":21.873524},{"c":21.865,"h":21.88,"l":21.865,"n":6,"o":21.865,"t":"2026-09-22T19:15:00Z","v":8803,"vw":21.876974},{"c":21.865,"h":21.865,"l":21.86,"n":4,"o":21.86,"t":"2026-09-22T19:30:00Z","v":2892,"vw":21.860201},{"c":21.875,"h":21.875,"l":21.865,"n":3,"o":21.865,"t":"2026-09-22T19:45:00Z","v":1925,"vw":21.866169},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-09-23T13:30:00Z","v":993,"vw":21.82},{"c":21.8,"h":21.8193,"l":21.8,"n":9,"o":21.805,"t":"2026-09-23T13:45:00Z","v":1048,"vw":21.81006},{"c":21.8,"h":21.82,"l":21.8,"n":3,"o":21.82,"t":"2026-09-23T14:00:00Z","v":2449,"vw":21.811548},{"c":21.77,"h":21.809,"l":21.77,"n":7,"o":21.79,"t":"2026-09-23T14:15:00Z","v":14035,"vw":21.789429},{"c":21.81,"h":21.83,"l":21.81,"n":2,"o":21.83,"t":"2026-09-23T14:30:00Z","v":538,"vw":21.813717},{"c":21.8049,"h":21.8049,"l":21.8049,"n":1,"o":21.8049,"t":"2026-09-23T15:00:00Z","v":114,"vw":21.8049},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-09-23T15:30:00Z","v":3300,"vw":21.79},{"c":21.785,"h":21.785,"l":21.785,"n":2,"o":21.785,"t":"2026-09-23T16:30:00Z","v":900,"vw":21.785},{"c":21.79,"h":21.8,"l":21.79,"n":13,"o":21.8,"t":"2026-09-23T16:45:00Z","v":2493,"vw":21.793178},{"c":21.77,"h":21.785,"l":21.77,"n":13,"o":21.785,"t":"2026-09-23T17:00:00Z","v":4685,"vw":21.779669},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-23T18:00:00Z","v":100,"vw":21.78},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-09-23T18:15:00Z","v":177,"vw":21.785},{"c":21.7842,"h":21.7842,"l":21.7842,"n":2,"o":21.7842,"t":"2026-09-23T18:45:00Z","v":240,"vw":21.7842},{"c":21.7501,"h":21.7942,"l":21.7501,"n":3,"o":21.7942,"t":"2026-09-23T19:00:00Z","v":2199,"vw":21.761703},{"c":21.7656,"h":21.78,"l":21.7656,"n":4,"o":21.78,"t":"2026-09-23T19:15:00Z","v":26590,"vw":21.779557},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-09-23T19:30:00Z","v":175,"vw":21.79},{"c":21.785,"h":21.785,"l":21.76,"n":18,"o":21.7616,"t":"2026-09-23T19:45:00Z","v":3348,"vw":21.771824},{"c":21.77,"h":21.77,"l":21.77,"n":4,"o":21.77,"t":"2026-09-23T20:00:00Z","v":104,"vw":21.77},{"c":21.844,"h":21.844,"l":21.844,"n":1,"o":21.844,"t":"2026-09-23T21:45:00Z","v":100,"vw":21.844},{"c":21.8228,"h":21.8228,"l":21.8228,"n":1,"o":21.8228,"t":"2026-09-23T22:00:00Z","v":100,"vw":21.8228},{"c":21.8228,"h":21.8228,"l":21.8228,"n":1,"o":21.8228,"t":"2026-09-23T22:15:00Z","v":100,"vw":21.8228},{"c":21.844,"h":21.844,"l":21.844,"n":1,"o":21.844,"t":"2026-09-23T22:30:00Z","v":100,"vw":21.844},{"c":21.8228,"h":21.8228,"l":21.8228,"n":1,"o":21.8228,"t":"2026-09-23T22:45:00Z","v":100,"vw":21.8228},{"c":21.8376,"h":21.8376,"l":21.8376,"n":1,"o":21.8376,"t":"2026-09-23T23:00:00Z","v":100,"vw":21.8376},{"c":21.985,"h":21.985,"l":21.844,"n":2,"o":21.844,"t":"2026-09-23T23:15:00Z","v":200,"vw":21.9145},{"c":21.8485,"h":21.8485,"l":21.8228,"n":3,"o":21.844,"t":"2026-09-23T23:30:00Z","v":300,"vw":21.838433},{"c":21.8228,"h":21.844,"l":21.7631,"n":4,"o":21.831,"t":"2026-09-23T23:45:00Z","v":400,"vw":21.815225},{"c":21.844,"h":21.844,"l":21.75,"n":3,"o":21.8228,"t":"2026-09-24T11:00:00Z","v":300,"vw":21.8056},{"c":21.7686,"h":21.7686,"l":21.7686,"n":1,"o":21.7686,"t":"2026-09-24T11:30:00Z","v":100,"vw":21.7686},{"c":21.76,"h":21.785,"l":21.76,"n":2,"o":21.785,"t":"2026-09-24T13:30:00Z","v":304,"vw":21.77176},{"c":21.79,"h":21.8099,"l":21.79,"n":7,"o":21.79,"t":"2026-09-24T14:00:00Z","v":2374,"vw":21.793038},{"c":21.8,"h":21.8099,"l":21.79,"n":6,"o":21.79,"t":"2026-09-24T14:15:00Z","v":17674,"vw":21.80582},{"c":21.78,"h":21.85,"l":21.78,"n":355,"o":21.81,"t":"2026-09-24T14:30:00Z","v":27083,"vw":21.821},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-09-24T14:45:00Z","v":1958,"vw":21.79},{"c":21.78,"h":21.79,"l":21.78,"n":5,"o":21.79,"t":"2026-09-24T15:00:00Z","v":852,"vw":21.788668},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-09-24T15:15:00Z","v":152,"vw":21.78},{"c":21.78,"h":21.788,"l":21.77,"n":17,"o":21.785,"t":"2026-09-24T15:30:00Z","v":14809,"vw":21.785792},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-09-24T15:45:00Z","v":134,"vw":21.78},{"c":21.7899,"h":21.7899,"l":21.7899,"n":1,"o":21.7899,"t":"2026-09-24T16:00:00Z","v":300,"vw":21.7899},{"c":21.8094,"h":21.8094,"l":21.79,"n":11,"o":21.79,"t":"2026-09-24T16:45:00Z","v":2096,"vw":21.799141},{"c":21.78,"h":21.8,"l":21.78,"n":3,"o":21.8,"t":"2026-09-24T17:00:00Z","v":3006,"vw":21.78118},{"c":21.79,"h":21.8,"l":21.79,"n":58,"o":21.79,"t":"2026-09-24T17:15:00Z","v":12051,"vw":21.792046},{"c":21.788,"h":21.7996,"l":21.788,"n":3,"o":21.7996,"t":"2026-09-24T18:15:00Z","v":479,"vw":21.791737},{"c":21.74,"h":21.785,"l":21.62,"n":206,"o":21.785,"t":"2026-09-24T18:30:00Z","v":183691,"vw":21.683254},{"c":21.765,"h":21.765,"l":21.765,"n":3,"o":21.765,"t":"2026-09-24T18:45:00Z","v":2009,"vw":21.765},{"c":21.76,"h":21.76,"l":21.76,"n":1,"o":21.76,"t":"2026-09-24T19:00:00Z","v":4076,"vw":21.76},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-09-24T19:15:00Z","v":444,"vw":21.76},{"c":21.78,"h":21.78,"l":21.74,"n":42,"o":21.745,"t":"2026-09-24T19:45:00Z","v":3964,"vw":21.761723},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-09-24T20:00:00Z","v":102,"vw":21.74},{"c":21.75,"h":21.75,"l":21.75,"n":5,"o":21.75,"t":"2026-09-25T13:30:00Z","v":467,"vw":21.75},{"c":21.78,"h":21.8299,"l":21.78,"n":26,"o":21.819,"t":"2026-09-25T14:00:00Z","v":14965,"vw":21.818282},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-09-25T14:15:00Z","v":425,"vw":21.785},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-09-25T14:30:00Z","v":1008,"vw":21.785},{"c":21.7895,"h":21.7895,"l":21.785,"n":2,"o":21.785,"t":"2026-09-25T14:45:00Z","v":567,"vw":21.786127},{"c":21.785,"h":21.785,"l":21.785,"n":2,"o":21.785,"t":"2026-09-25T15:45:00Z","v":1985,"vw":21.785},{"c":21.81,"h":21.81,"l":21.81,"n":8,"o":21.81,"t":"2026-09-25T16:00:00Z","v":424,"vw":21.81},{"c":21.7764,"h":21.7764,"l":21.7764,"n":2,"o":21.7764,"t":"2026-09-25T16:15:00Z","v":230,"vw":21.7764},{"c":21.8,"h":21.8,"l":21.795,"n":3,"o":21.795,"t":"2026-09-25T16:45:00Z","v":2757,"vw":21.799798},{"c":21.81,"h":21.81,"l":21.77,"n":11,"o":21.81,"t":"2026-09-25T17:00:00Z","v":5000,"vw":21.7932},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-09-25T17:15:00Z","v":801,"vw":21.81},{"c":21.81,"h":21.819,"l":21.7825,"n":6,"o":21.7825,"t":"2026-09-25T17:30:00Z","v":4400,"vw":21.813158},{"c":21.8,"h":21.8,"l":21.78,"n":20,"o":21.795,"t":"2026-09-25T18:00:00Z","v":2670,"vw":21.79367},{"c":21.8,"h":21.81,"l":21.8,"n":14,"o":21.8,"t":"2026-09-25T18:15:00Z","v":1693,"vw":21.801087},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-09-25T18:45:00Z","v":1006,"vw":21.82},{"c":21.83,"h":21.8399,"l":21.82,"n":11,"o":21.82,"t":"2026-09-25T19:15:00Z","v":2993,"vw":21.8296},{"c":21.83,"h":21.83,"l":21.8,"n":6,"o":21.82,"t":"2026-09-25T19:30:00Z","v":4739,"vw":21.81958},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-09-25T19:45:00Z","v":1000,"vw":21.84},{"c":21.83,"h":21.83,"l":21.83,"n":3,"o":21.83,"t":"2026-09-25T20:00:00Z","v":102,"vw":21.83},{"c":21.76,"h":21.79,"l":21.75,"n":12,"o":21.75,"t":"2026-09-28T13:30:00Z","v":5053,"vw":21.764429},{"c":21.765,"h":21.765,"l":21.765,"n":1,"o":21.765,"t":"2026-09-28T13:45:00Z","v":1477,"vw":21.765},{"c":21.765,"h":21.765,"l":21.765,"n":2,"o":21.765,"t":"2026-09-28T14:00:00Z","v":900,"vw":21.765},{"c":21.73,"h":21.79,"l":21.73,"n":4,"o":21.79,"t":"2026-09-28T14:15:00Z","v":371,"vw":21.75214},{"c":21.765,"h":21.765,"l":21.765,"n":2,"o":21.765,"t":"2026-09-28T14:30:00Z","v":132,"vw":21.765},{"c":21.76,"h":21.77,"l":21.76,"n":3,"o":21.77,"t":"2026-09-28T15:00:00Z","v":425,"vw":21.762353},{"c":21.7409,"h":21.7409,"l":21.7409,"n":1,"o":21.7409,"t":"2026-09-28T15:15:00Z","v":136,"vw":21.7409},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-09-28T15:30:00Z","v":100,"vw":21.78},{"c":21.75,"h":21.76,"l":21.75,"n":2,"o":21.76,"t":"2026-09-28T15:45:00Z","v":765,"vw":21.752078},{"c":21.79,"h":21.8,"l":21.78,"n":20,"o":21.78,"t":"2026-09-28T16:15:00Z","v":9500,"vw":21.789895},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-28T16:30:00Z","v":411,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-28T16:45:00Z","v":176,"vw":21.77},{"c":21.79,"h":21.79,"l":21.775,"n":2,"o":21.775,"t":"2026-09-28T17:30:00Z","v":1350,"vw":21.776111},{"c":21.775,"h":21.8,"l":21.775,"n":3,"o":21.8,"t":"2026-09-28T18:45:00Z","v":879,"vw":21.778702},{"c":21.79,"h":21.79,"l":21.77,"n":5,"o":21.79,"t":"2026-09-28T19:00:00Z","v":636,"vw":21.777297},{"c":21.79,"h":21.79,"l":21.75,"n":19,"o":21.79,"t":"2026-09-28T19:15:00Z","v":4115,"vw":21.774443},{"c":21.79,"h":21.79,"l":21.7501,"n":12,"o":21.79,"t":"2026-09-28T19:30:00Z","v":3531,"vw":21.775342},{"c":21.79,"h":21.8,"l":21.75,"n":25,"o":21.79,"t":"2026-09-28T19:45:00Z","v":4245,"vw":21.779005},{"c":21.73,"h":21.73,"l":21.73,"n":4,"o":21.73,"t":"2026-09-28T20:00:00Z","v":104,"vw":21.73},{"c":21.62,"h":21.66,"l":21.62,"n":6,"o":21.66,"t":"2026-09-29T13:30:00Z","v":2151,"vw":21.650834},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-09-29T13:45:00Z","v":700,"vw":21.6},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-29T14:30:00Z","v":232,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-29T14:45:00Z","v":100,"vw":21.62},{"c":21.62,"h":21.6343,"l":21.6046,"n":3,"o":21.6046,"t":"2026-09-29T15:00:00Z","v":1690,"vw":21.618599},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-09-29T15:15:00Z","v":260,"vw":21.59},{"c":21.625,"h":21.65,"l":21.59,"n":16,"o":21.62,"t":"2026-09-29T15:30:00Z","v":32653,"vw":21.597075},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-29T16:00:00Z","v":100,"vw":21.62},{"c":21.62,"h":21.62,"l":21.62,"n":3,"o":21.62,"t":"2026-09-29T16:15:00Z","v":134,"vw":21.62},{"c":21.6101,"h":21.6101,"l":21.61,"n":5,"o":21.61,"t":"2026-09-29T17:00:00Z","v":1796,"vw":21.610009},{"c":21.6399,"h":21.64,"l":21.636,"n":5,"o":21.636,"t":"2026-09-29T17:15:00Z","v":3866,"vw":21.639817},{"c":21.61,"h":21.61,"l":21.5963,"n":8,"o":21.5963,"t":"2026-09-29T17:30:00Z","v":502,"vw":21.606472},{"c":21.61,"h":21.6399,"l":21.58,"n":21,"o":21.6399,"t":"2026-09-29T17:45:00Z","v":6954,"vw":21.593921},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-29T18:00:00Z","v":1709,"vw":21.63},{"c":21.6264,"h":21.6264,"l":21.6264,"n":1,"o":21.6264,"t":"2026-09-29T18:30:00Z","v":147,"vw":21.6264},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-29T18:45:00Z","v":1193,"vw":21.63},{"c":21.6252,"h":21.6253,"l":21.61,"n":3,"o":21.61,"t":"2026-09-29T19:00:00Z","v":4362,"vw":21.620592},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-09-29T19:15:00Z","v":4635,"vw":21.63},{"c":21.65,"h":21.65,"l":21.61,"n":11,"o":21.63,"t":"2026-09-29T19:30:00Z","v":4566,"vw":21.625283},{"c":21.62,"h":21.63,"l":21.6,"n":4,"o":21.63,"t":"2026-09-29T19:45:00Z","v":1849,"vw":21.610081},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-09-29T20:00:00Z","v":103,"vw":21.6},{"c":21.67,"h":21.67,"l":21.66,"n":4,"o":21.66,"t":"2026-09-30T13:30:00Z","v":5875,"vw":21.660172},{"c":21.68,"h":21.68,"l":21.67,"n":8,"o":21.67,"t":"2026-09-30T13:45:00Z","v":482,"vw":21.676667},{"c":21.6577,"h":21.67,"l":21.6577,"n":26,"o":21.67,"t":"2026-09-30T14:00:00Z","v":18425,"vw":21.669584},{"c":21.66,"h":21.66,"l":21.66,"n":2,"o":21.66,"t":"2026-09-30T14:15:00Z","v":160,"vw":21.66},{"c":21.655,"h":21.695,"l":21.655,"n":4,"o":21.695,"t":"2026-09-30T14:30:00Z","v":332,"vw":21.669035},{"c":21.67,"h":21.67,"l":21.66,"n":8,"o":21.67,"t":"2026-09-30T14:45:00Z","v":1198,"vw":21.668182},{"c":21.67,"h":21.68,"l":21.67,"n":46,"o":21.67,"t":"2026-09-30T15:00:00Z","v":22392,"vw":21.673887},{"c":21.67,"h":21.68,"l":21.67,"n":4,"o":21.68,"t":"2026-09-30T15:15:00Z","v":239,"vw":21.675},{"c":21.68,"h":21.68,"l":21.67,"n":4,"o":21.67,"t":"2026-09-30T15:30:00Z","v":206,"vw":21.675},{"c":21.67,"h":21.67,"l":21.66,"n":8,"o":21.67,"t":"2026-09-30T15:45:00Z","v":571,"vw":21.66713},{"c":21.66,"h":21.68,"l":21.6482,"n":17,"o":21.68,"t":"2026-09-30T16:00:00Z","v":2242,"vw":21.661265},{"c":21.66,"h":21.66,"l":21.66,"n":4,"o":21.66,"t":"2026-09-30T16:15:00Z","v":204,"vw":21.66},{"c":21.65,"h":21.655,"l":21.65,"n":3,"o":21.655,"t":"2026-09-30T16:30:00Z","v":1426,"vw":21.654649},{"c":21.65,"h":21.65,"l":21.65,"n":8,"o":21.65,"t":"2026-09-30T16:45:00Z","v":864,"vw":21.65},{"c":21.635,"h":21.65,"l":21.635,"n":5,"o":21.635,"t":"2026-09-30T17:15:00Z","v":947,"vw":21.636606},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-09-30T17:30:00Z","v":205,"vw":21.65},{"c":21.65,"h":21.65,"l":21.635,"n":7,"o":21.635,"t":"2026-09-30T17:45:00Z","v":555,"vw":21.640474},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-09-30T18:00:00Z","v":102,"vw":21.65},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-09-30T18:15:00Z","v":163,"vw":21.65},{"c":21.65,"h":21.6586,"l":21.6246,"n":9,"o":21.65,"t":"2026-09-30T18:30:00Z","v":1387,"vw":21.651156},{"c":21.65,"h":21.65,"l":21.64,"n":12,"o":21.6481,"t":"2026-09-30T18:45:00Z","v":4228,"vw":21.649019},{"c":21.65,"h":21.65,"l":21.635,"n":4,"o":21.65,"t":"2026-09-30T19:00:00Z","v":2641,"vw":21.636869},{"c":21.635,"h":21.65,"l":21.635,"n":9,"o":21.65,"t":"2026-09-30T19:15:00Z","v":1824,"vw":21.639921},{"c":21.62,"h":21.65,"l":21.62,"n":13,"o":21.65,"t":"2026-09-30T19:30:00Z","v":4653,"vw":21.640506},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-09-30T19:45:00Z","v":258,"vw":21.65},{"c":21.58,"h":21.58,"l":21.58,"n":3,"o":21.58,"t":"2026-09-30T20:00:00Z","v":102,"vw":21.58},{"c":21.65,"h":21.69,"l":21.645,"n":9,"o":21.675,"t":"2026-10-01T13:30:00Z","v":10937,"vw":21.676817},{"c":21.6166,"h":21.6166,"l":21.6166,"n":3,"o":21.6166,"t":"2026-10-01T14:00:00Z","v":270,"vw":21.6166},{"c":21.6605,"h":21.68,"l":21.66,"n":9,"o":21.66,"t":"2026-10-01T14:30:00Z","v":12425,"vw":21.676762},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-01T15:00:00Z","v":1000,"vw":21.65},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-01T15:15:00Z","v":1501,"vw":21.67},{"c":21.675,"h":21.675,"l":21.6587,"n":2,"o":21.6587,"t":"2026-10-01T16:00:00Z","v":1986,"vw":21.669903},{"c":21.6949,"h":21.6949,"l":21.6949,"n":1,"o":21.6949,"t":"2026-10-01T16:15:00Z","v":136,"vw":21.6949},{"c":21.6999,"h":21.7,"l":21.6752,"n":12,"o":21.6752,"t":"2026-10-01T16:45:00Z","v":5441,"vw":21.698209},{"c":21.685,"h":21.685,"l":21.6401,"n":2,"o":21.6401,"t":"2026-10-01T17:00:00Z","v":576,"vw":21.675958},{"c":21.7146,"h":21.7146,"l":21.7146,"n":2,"o":21.7146,"t":"2026-10-01T17:15:00Z","v":737,"vw":21.7146},{"c":21.7,"h":21.71,"l":21.7,"n":3,"o":21.71,"t":"2026-10-01T17:30:00Z","v":2037,"vw":21.705727},{"c":21.6973,"h":21.71,"l":21.6973,"n":2,"o":21.71,"t":"2026-10-01T17:45:00Z","v":650,"vw":21.705311},{"c":21.6601,"h":21.68,"l":21.6601,"n":2,"o":21.68,"t":"2026-10-01T18:15:00Z","v":689,"vw":21.667667},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-01T18:45:00Z","v":926,"vw":21.68},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-01T19:00:00Z","v":417,"vw":21.68},{"c":21.7,"h":21.7,"l":21.68,"n":5,"o":21.68,"t":"2026-10-01T19:15:00Z","v":22501,"vw":21.691066},{"c":21.7,"h":21.7,"l":21.67,"n":27,"o":21.698,"t":"2026-10-01T19:30:00Z","v":7319,"vw":21.690277},{"c":21.72,"h":21.72,"l":21.6558,"n":19,"o":21.7,"t":"2026-10-01T19:45:00Z","v":6849,"vw":21.682192},{"c":21.72,"h":21.72,"l":21.72,"n":3,"o":21.72,"t":"2026-10-01T20:00:00Z","v":195,"vw":21.72},{"c":21.7277,"h":21.73,"l":21.7277,"n":9,"o":21.73,"t":"2026-10-02T13:30:00Z","v":4550,"vw":21.729617},{"c":21.6801,"h":21.705,"l":21.6801,"n":2,"o":21.705,"t":"2026-10-02T13:45:00Z","v":336,"vw":21.692402},{"c":21.7,"h":21.72,"l":21.7,"n":4,"o":21.7,"t":"2026-10-02T14:15:00Z","v":1185,"vw":21.709544},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-02T14:30:00Z","v":2036,"vw":21.7},{"c":21.69,"h":21.69,"l":21.69,"n":8,"o":21.69,"t":"2026-10-02T14:45:00Z","v":536,"vw":21.69},{"c":21.69,"h":21.69,"l":21.6801,"n":3,"o":21.6801,"t":"2026-10-02T16:30:00Z","v":1516,"vw":21.6888},{"c":21.68,"h":21.68,"l":21.68,"n":4,"o":21.68,"t":"2026-10-02T16:45:00Z","v":1200,"vw":21.68},{"c":21.68,"h":21.68,"l":21.68,"n":9,"o":21.68,"t":"2026-10-02T17:00:00Z","v":357,"vw":21.68},{"c":21.6506,"h":21.6506,"l":21.6506,"n":1,"o":21.6506,"t":"2026-10-02T17:15:00Z","v":572,"vw":21.6506},{"c":21.69,"h":21.69,"l":21.65,"n":9,"o":21.66,"t":"2026-10-02T18:30:00Z","v":1337,"vw":21.657589},{"c":21.65,"h":21.67,"l":21.65,"n":7,"o":21.6631,"t":"2026-10-02T19:00:00Z","v":2921,"vw":21.659775},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-02T19:15:00Z","v":2205,"vw":21.67},{"c":21.695,"h":21.695,"l":21.67,"n":7,"o":21.67,"t":"2026-10-02T19:30:00Z","v":9846,"vw":21.688522},{"c":21.7,"h":21.7,"l":21.69,"n":9,"o":21.7,"t":"2026-10-02T19:45:00Z","v":2667,"vw":21.699594},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-02T20:00:00Z","v":103,"vw":21.65},{"c":21.63,"h":21.63,"l":21.63,"n":5,"o":21.63,"t":"2026-10-05T13:30:00Z","v":1878,"vw":21.63},{"c":21.7207,"h":21.7207,"l":21.7207,"n":1,"o":21.7207,"t":"2026-10-05T13:45:00Z","v":581,"vw":21.7207},{"c":21.67,"h":21.685,"l":21.67,"n":3,"o":21.685,"t":"2026-10-05T14:00:00Z","v":300,"vw":21.677525},{"c":21.72,"h":21.72,"l":21.685,"n":2,"o":21.685,"t":"2026-10-05T14:30:00Z","v":1098,"vw":21.688188},{"c":21.7,"h":21.7,"l":21.695,"n":3,"o":21.695,"t":"2026-10-05T14:45:00Z","v":817,"vw":21.69902},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-05T15:00:00Z","v":100,"vw":21.72},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-05T15:15:00Z","v":223,"vw":21.7},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-05T15:45:00Z","v":1000,"vw":21.7},{"c":21.7215,"h":21.7215,"l":21.67,"n":3,"o":21.67,"t":"2026-10-05T16:00:00Z","v":1878,"vw":21.704117},{"c":21.7299,"h":21.7299,"l":21.6701,"n":13,"o":21.6701,"t":"2026-10-05T16:30:00Z","v":1941,"vw":21.699009},{"c":21.7299,"h":21.73,"l":21.72,"n":3,"o":21.72,"t":"2026-10-05T16:45:00Z","v":1900,"vw":21.729426},{"c":21.7,"h":21.73,"l":21.7,"n":27,"o":21.7,"t":"2026-10-05T17:00:00Z","v":3376,"vw":21.723627},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-05T17:15:00Z","v":2300,"vw":21.7},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-05T17:45:00Z","v":5253,"vw":21.73},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-05T18:15:00Z","v":164,"vw":21.7},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-05T18:30:00Z","v":326,"vw":21.73},{"c":21.7,"h":21.7,"l":21.6809,"n":2,"o":21.6809,"t":"2026-10-05T19:00:00Z","v":4938,"vw":21.698851},{"c":21.7156,"h":21.7216,"l":21.7,"n":4,"o":21.7,"t":"2026-10-05T19:15:00Z","v":1667,"vw":21.715375},{"c":21.7167,"h":21.7167,"l":21.6701,"n":2,"o":21.6701,"t":"2026-10-05T19:30:00Z","v":788,"vw":21.70712},{"c":21.73,"h":21.73,"l":21.7,"n":5,"o":21.7,"t":"2026-10-05T19:45:00Z","v":743,"vw":21.7239},{"c":21.74,"h":21.76,"l":21.74,"n":6,"o":21.76,"t":"2026-10-06T13:30:00Z","v":5369,"vw":21.742225},{"c":21.759,"h":21.759,"l":21.7515,"n":2,"o":21.7515,"t":"2026-10-06T14:00:00Z","v":2309,"vw":21.755752},{"c":21.72,"h":21.75,"l":21.72,"n":4,"o":21.7499,"t":"2026-10-06T14:15:00Z","v":801,"vw":21.742438},{"c":21.75,"h":21.75,"l":21.7323,"n":2,"o":21.7323,"t":"2026-10-06T14:30:00Z","v":1639,"vw":21.73662},{"c":21.735,"h":21.735,"l":21.735,"n":2,"o":21.735,"t":"2026-10-06T14:45:00Z","v":367,"vw":21.735},{"c":21.75,"h":21.75,"l":21.74,"n":7,"o":21.74,"t":"2026-10-06T15:00:00Z","v":10723,"vw":21.745043},{"c":21.75,"h":21.75,"l":21.7499,"n":16,"o":21.75,"t":"2026-10-06T15:15:00Z","v":2005,"vw":21.74999},{"c":21.7301,"h":21.7301,"l":21.7301,"n":1,"o":21.7301,"t":"2026-10-06T15:30:00Z","v":264,"vw":21.7301},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-06T16:15:00Z","v":100,"vw":21.75},{"c":21.7581,"h":21.7581,"l":21.7581,"n":1,"o":21.7581,"t":"2026-10-06T16:30:00Z","v":923,"vw":21.7581},{"c":21.74,"h":21.76,"l":21.74,"n":6,"o":21.76,"t":"2026-10-06T16:45:00Z","v":3774,"vw":21.75735},{"c":21.745,"h":21.75,"l":21.74,"n":6,"o":21.75,"t":"2026-10-06T17:00:00Z","v":553,"vw":21.74324},{"c":21.74,"h":21.74,"l":21.74,"n":24,"o":21.74,"t":"2026-10-06T17:15:00Z","v":12921,"vw":21.74},{"c":21.7499,"h":21.75,"l":21.7499,"n":2,"o":21.75,"t":"2026-10-06T17:30:00Z","v":320,"vw":21.74995},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-06T17:45:00Z","v":201,"vw":21.75},{"c":21.7497,"h":21.75,"l":21.735,"n":6,"o":21.75,"t":"2026-10-06T18:00:00Z","v":895,"vw":21.747362},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-06T18:15:00Z","v":561,"vw":21.74},{"c":21.75,"h":21.75,"l":21.75,"n":7,"o":21.75,"t":"2026-10-06T18:30:00Z","v":254,"vw":21.75},{"c":21.7499,"h":21.7499,"l":21.74,"n":2,"o":21.74,"t":"2026-10-06T19:00:00Z","v":764,"vw":21.743602},{"c":21.74,"h":21.75,"l":21.74,"n":5,"o":21.75,"t":"2026-10-06T19:30:00Z","v":3614,"vw":21.740828},{"c":21.76,"h":21.76,"l":21.7324,"n":13,"o":21.75,"t":"2026-10-06T19:45:00Z","v":4442,"vw":21.746709},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-07T13:15:00Z","v":100,"vw":21.73},{"c":21.72,"h":21.83,"l":21.69,"n":16,"o":21.83,"t":"2026-10-07T13:30:00Z","v":6017,"vw":21.764304},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-07T14:15:00Z","v":100,"vw":21.73},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-07T14:30:00Z","v":468,"vw":21.72},{"c":21.73,"h":21.73,"l":21.7105,"n":8,"o":21.7105,"t":"2026-10-07T15:00:00Z","v":941,"vw":21.716653},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-07T15:15:00Z","v":276,"vw":21.72},{"c":21.73,"h":21.73,"l":21.72,"n":17,"o":21.72,"t":"2026-10-07T15:30:00Z","v":5717,"vw":21.724674},{"c":21.728,"h":21.7325,"l":21.7139,"n":7,"o":21.72,"t":"2026-10-07T15:45:00Z","v":1088,"vw":21.724472},{"c":21.7355,"h":21.74,"l":21.7355,"n":9,"o":21.7399,"t":"2026-10-07T16:00:00Z","v":2197,"vw":21.739565},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-07T16:15:00Z","v":129,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-07T16:30:00Z","v":100,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-07T17:00:00Z","v":100,"vw":21.74},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-07T17:15:00Z","v":1025,"vw":21.73},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-10-07T17:30:00Z","v":400,"vw":21.74},{"c":21.77,"h":21.78,"l":21.74,"n":44,"o":21.7477,"t":"2026-10-07T17:45:00Z","v":25285,"vw":21.756833},{"c":21.77,"h":21.77,"l":21.76,"n":7,"o":21.76,"t":"2026-10-07T18:00:00Z","v":604,"vw":21.765},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-07T18:15:00Z","v":200,"vw":21.77},{"c":21.7407,"h":21.7407,"l":21.7396,"n":4,"o":21.7396,"t":"2026-10-07T18:45:00Z","v":246,"vw":21.740177},{"c":21.7321,"h":21.76,"l":21.7321,"n":4,"o":21.75,"t":"2026-10-07T19:00:00Z","v":946,"vw":21.739447},{"c":21.75,"h":21.75,"l":21.7301,"n":39,"o":21.745,"t":"2026-10-07T19:15:00Z","v":14867,"vw":21.738349},{"c":21.75,"h":21.75,"l":21.75,"n":64,"o":21.75,"t":"2026-10-07T19:30:00Z","v":2907,"vw":21.75},{"c":21.75,"h":21.75,"l":21.74,"n":6,"o":21.74,"t":"2026-10-07T19:45:00Z","v":12469,"vw":21.740424},{"c":21.7,"h":21.7,"l":21.7,"n":6,"o":21.7,"t":"2026-10-08T13:30:00Z","v":504,"vw":21.7},{"c":21.7212,"h":21.7212,"l":21.7,"n":5,"o":21.7,"t":"2026-10-08T14:00:00Z","v":2820,"vw":21.701014},{"c":21.725,"h":21.75,"l":21.7001,"n":4,"o":21.7001,"t":"2026-10-08T14:45:00Z","v":2321,"vw":21.727023},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-08T15:30:00Z","v":724,"vw":21.725},{"c":21.737,"h":21.737,"l":21.704,"n":6,"o":21.704,"t":"2026-10-08T15:45:00Z","v":1563,"vw":21.719656},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-08T16:00:00Z","v":100,"vw":21.74},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-08T16:30:00Z","v":182,"vw":21.725},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-08T16:45:00Z","v":434,"vw":21.73},{"c":21.7223,"h":21.73,"l":21.7223,"n":4,"o":21.725,"t":"2026-10-08T18:00:00Z","v":487,"vw":21.725907},{"c":21.74,"h":21.74,"l":21.72,"n":4,"o":21.72,"t":"2026-10-08T18:15:00Z","v":949121,"vw":21.720002},{"c":21.7101,"h":21.735,"l":21.71,"n":10,"o":21.735,"t":"2026-10-08T18:30:00Z","v":2635,"vw":21.714242},{"c":21.76,"h":21.76,"l":21.74,"n":35,"o":21.74,"t":"2026-10-08T18:45:00Z","v":9231,"vw":21.758665},{"c":21.7214,"h":21.74,"l":21.7214,"n":2,"o":21.74,"t":"2026-10-08T19:00:00Z","v":610,"vw":21.733566},{"c":21.77,"h":21.77,"l":21.72,"n":6,"o":21.72,"t":"2026-10-08T19:15:00Z","v":6878,"vw":21.741246},{"c":21.71,"h":21.77,"l":21.71,"n":6,"o":21.77,"t":"2026-10-08T19:30:00Z","v":2353,"vw":21.726767},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-08T19:45:00Z","v":305,"vw":21.78},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-09T13:45:00Z","v":134,"vw":21.72},{"c":21.76,"h":21.76,"l":21.7459,"n":2,"o":21.7459,"t":"2026-10-09T14:30:00Z","v":240,"vw":21.751775},{"c":21.75,"h":21.755,"l":21.75,"n":7,"o":21.755,"t":"2026-10-09T15:00:00Z","v":571,"vw":21.752895},{"c":21.7499,"h":21.7499,"l":21.7499,"n":2,"o":21.7499,"t":"2026-10-09T15:15:00Z","v":2139,"vw":21.7499},{"c":21.75,"h":21.75,"l":21.75,"n":3,"o":21.75,"t":"2026-10-09T16:30:00Z","v":171,"vw":21.75},{"c":21.7698,"h":21.7698,"l":21.7698,"n":1,"o":21.7698,"t":"2026-10-09T17:30:00Z","v":679,"vw":21.7698},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-09T18:30:00Z","v":572,"vw":21.755},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-09T19:00:00Z","v":270,"vw":21.755},{"c":21.755,"h":21.7699,"l":21.755,"n":3,"o":21.755,"t":"2026-10-09T19:15:00Z","v":3791,"vw":21.757504},{"c":21.76,"h":21.77,"l":21.7501,"n":4,"o":21.77,"t":"2026-10-09T19:30:00Z","v":849,"vw":21.757087},{"c":21.76,"h":21.78,"l":21.76,"n":7,"o":21.76,"t":"2026-10-09T19:45:00Z","v":4764,"vw":21.771147},{"c":21.8413,"h":21.8413,"l":21.76,"n":2,"o":21.76,"t":"2026-10-09T22:30:00Z","v":200,"vw":21.80065},{"c":21.8255,"h":21.8255,"l":21.76,"n":2,"o":21.76,"t":"2026-10-09T22:45:00Z","v":800,"vw":21.79275},{"c":21.8127,"h":21.8166,"l":21.76,"n":3,"o":21.76,"t":"2026-10-09T23:00:00Z","v":1000,"vw":21.79318},{"c":21.82,"h":21.82,"l":21.76,"n":4,"o":21.76,"t":"2026-10-09T23:15:00Z","v":1200,"vw":21.79},{"c":21.82,"h":21.82,"l":21.76,"n":4,"o":21.8127,"t":"2026-10-09T23:30:00Z","v":800,"vw":21.80135},{"c":21.8127,"h":21.82,"l":21.76,"n":4,"o":21.76,"t":"2026-10-09T23:45:00Z","v":700,"vw":21.799729},{"c":21.76,"h":21.76,"l":21.71,"n":2,"o":21.71,"t":"2026-10-12T13:30:00Z","v":12510,"vw":21.716131},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-12T13:45:00Z","v":500,"vw":21.74},{"c":21.74,"h":21.7499,"l":21.73,"n":16,"o":21.73,"t":"2026-10-12T14:15:00Z","v":5189,"vw":21.737793},{"c":21.73,"h":21.74,"l":21.73,"n":8,"o":21.74,"t":"2026-10-12T14:30:00Z","v":3248,"vw":21.739007},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-12T14:45:00Z","v":320,"vw":21.74},{"c":21.74,"h":21.75,"l":21.74,"n":8,"o":21.74,"t":"2026-10-12T15:15:00Z","v":2734,"vw":21.744197},{"c":21.74,"h":21.7499,"l":21.74,"n":4,"o":21.7499,"t":"2026-10-12T15:30:00Z","v":1376,"vw":21.747943},{"c":21.74,"h":21.74,"l":21.73,"n":7,"o":21.73,"t":"2026-10-12T15:45:00Z","v":6228,"vw":21.730207},{"c":21.75,"h":21.75,"l":21.74,"n":7,"o":21.74,"t":"2026-10-12T16:00:00Z","v":3496,"vw":21.741293},{"c":21.75,"h":21.75,"l":21.75,"n":4,"o":21.75,"t":"2026-10-12T16:30:00Z","v":555,"vw":21.75},{"c":21.74,"h":21.745,"l":21.74,"n":4,"o":21.745,"t":"2026-10-12T17:00:00Z","v":500,"vw":21.744},{"c":21.75,"h":21.75,"l":21.742,"n":3,"o":21.7485,"t":"2026-10-12T17:30:00Z","v":803,"vw":21.746032},{"c":21.74,"h":21.75,"l":21.74,"n":7,"o":21.74,"t":"2026-10-12T17:45:00Z","v":1651,"vw":21.742356},{"c":21.745,"h":21.75,"l":21.745,"n":23,"o":21.745,"t":"2026-10-12T18:00:00Z","v":914,"vw":21.745833},{"c":21.74,"h":21.745,"l":21.74,"n":8,"o":21.74,"t":"2026-10-12T18:45:00Z","v":3170,"vw":21.7403},{"c":21.73,"h":21.73,"l":21.712,"n":4,"o":21.712,"t":"2026-10-12T19:00:00Z","v":2858,"vw":21.721},{"c":21.71,"h":21.7499,"l":21.71,"n":2,"o":21.7499,"t":"2026-10-12T19:15:00Z","v":1013,"vw":21.744622},{"c":21.75,"h":21.75,"l":21.71,"n":7,"o":21.715,"t":"2026-10-12T19:30:00Z","v":2959,"vw":21.734794},{"c":21.75,"h":21.75,"l":21.73,"n":2,"o":21.73,"t":"2026-10-12T19:45:00Z","v":3711,"vw":21.731078},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-13T14:30:00Z","v":100,"vw":21.77},{"c":21.77,"h":21.77,"l":21.77,"n":7,"o":21.77,"t":"2026-10-13T14:45:00Z","v":680,"vw":21.77},{"c":21.7694,"h":21.7799,"l":21.75,"n":7,"o":21.75,"t":"2026-10-13T15:45:00Z","v":1645,"vw":21.767359},{"c":21.77,"h":21.78,"l":21.75,"n":80,"o":21.77,"t":"2026-10-13T16:00:00Z","v":13600,"vw":21.773934},{"c":21.79,"h":21.8,"l":21.75,"n":95,"o":21.78,"t":"2026-10-13T16:15:00Z","v":13889,"vw":21.79005},{"c":21.79,"h":21.8,"l":21.79,"n":71,"o":21.795,"t":"2026-10-13T16:30:00Z","v":15333,"vw":21.795672},{"c":21.8,"h":21.8,"l":21.79,"n":52,"o":21.795,"t":"2026-10-13T16:45:00Z","v":14442,"vw":21.795568},{"c":21.77,"h":21.77,"l":21.6952,"n":6,"o":21.745,"t":"2026-10-13T17:15:00Z","v":5467,"vw":21.732252},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-13T18:00:00Z","v":100,"vw":21.78},{"c":21.78,"h":21.78,"l":21.7722,"n":7,"o":21.78,"t":"2026-10-13T18:30:00Z","v":3725,"vw":21.778272},{"c":21.8,"h":21.8,"l":21.73,"n":132,"o":21.78,"t":"2026-10-13T18:45:00Z","v":34314,"vw":21.786035},{"c":21.795,"h":21.8,"l":21.79,"n":70,"o":21.8,"t":"2026-10-13T19:00:00Z","v":30756,"vw":21.79575},{"c":21.795,"h":21.8,"l":21.79,"n":112,"o":21.795,"t":"2026-10-13T19:15:00Z","v":39609,"vw":21.796185},{"c":21.78,"h":21.795,"l":21.78,"n":28,"o":21.795,"t":"2026-10-13T19:30:00Z","v":14136,"vw":21.794406},{"c":21.78,"h":21.785,"l":21.78,"n":9,"o":21.78,"t":"2026-10-13T19:45:00Z","v":6357,"vw":21.780589},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-14T13:15:00Z","v":100,"vw":21.73},{"c":21.74,"h":21.75,"l":21.68,"n":7,"o":21.75,"t":"2026-10-14T13:30:00Z","v":2533,"vw":21.746513},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-14T14:45:00Z","v":614,"vw":21.73},{"c":21.7395,"h":21.7395,"l":21.7395,"n":1,"o":21.7395,"t":"2026-10-14T15:15:00Z","v":172,"vw":21.7395},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-14T15:30:00Z","v":2138,"vw":21.73},{"c":21.7204,"h":21.735,"l":21.7204,"n":2,"o":21.735,"t":"2026-10-14T16:00:00Z","v":1532,"vw":21.730359},{"c":21.7201,"h":21.74,"l":21.7201,"n":3,"o":21.73,"t":"2026-10-14T16:15:00Z","v":1343,"vw":21.726601},{"c":21.735,"h":21.735,"l":21.73,"n":5,"o":21.73,"t":"2026-10-14T16:30:00Z","v":347,"vw":21.732591},{"c":21.7391,"h":21.7391,"l":21.73,"n":5,"o":21.73,"t":"2026-10-14T16:45:00Z","v":1230,"vw":21.73581},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-14T17:15:00Z","v":1118,"vw":21.735},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-14T17:30:00Z","v":113,"vw":21.735},{"c":21.74,"h":21.74,"l":21.72,"n":12,"o":21.735,"t":"2026-10-14T17:45:00Z","v":1432,"vw":21.730434},{"c":21.7499,"h":21.7499,"l":21.72,"n":24,"o":21.7382,"t":"2026-10-14T18:00:00Z","v":3624,"vw":21.734401},{"c":21.72,"h":21.7499,"l":21.72,"n":10,"o":21.7351,"t":"2026-10-14T18:15:00Z","v":1656,"vw":21.733136},{"c":21.72,"h":21.75,"l":21.72,"n":45,"o":21.75,"t":"2026-10-14T18:30:00Z","v":526290,"vw":21.720402},{"c":21.75,"h":21.75,"l":21.735,"n":3,"o":21.735,"t":"2026-10-14T18:45:00Z","v":1945,"vw":21.736163},{"c":21.74,"h":21.75,"l":21.7227,"n":6,"o":21.7227,"t":"2026-10-14T19:15:00Z","v":2489,"vw":21.736886},{"c":21.75,"h":21.75,"l":21.74,"n":6,"o":21.7499,"t":"2026-10-14T19:30:00Z","v":11051,"vw":21.74054},{"c":21.75,"h":21.77,"l":21.73,"n":16,"o":21.77,"t":"2026-10-14T19:45:00Z","v":34534,"vw":21.756318},{"c":21.812,"h":21.812,"l":21.74,"n":19,"o":21.74,"t":"2026-10-14T21:30:00Z","v":3710,"vw":21.8},{"c":21.8119,"h":21.812,"l":21.74,"n":4,"o":21.74,"t":"2026-10-14T21:45:00Z","v":1600,"vw":21.775975},{"c":21.7958,"h":21.7958,"l":21.7958,"n":1,"o":21.7958,"t":"2026-10-14T22:00:00Z","v":400,"vw":21.7958},{"c":21.8052,"h":21.8123,"l":21.74,"n":4,"o":21.74,"t":"2026-10-14T22:15:00Z","v":1400,"vw":21.774629},{"c":21.7958,"h":21.812,"l":21.74,"n":5,"o":21.74,"t":"2026-10-14T22:45:00Z","v":1000,"vw":21.77822},{"c":21.7958,"h":21.7958,"l":21.7958,"n":1,"o":21.7958,"t":"2026-10-14T23:00:00Z","v":200,"vw":21.7958},{"c":21.812,"h":21.812,"l":21.74,"n":2,"o":21.74,"t":"2026-10-14T23:15:00Z","v":400,"vw":21.776},{"c":21.8122,"h":21.8122,"l":21.74,"n":3,"o":21.7958,"t":"2026-10-14T23:30:00Z","v":400,"vw":21.78595},{"c":21.7305,"h":21.7305,"l":21.73,"n":3,"o":21.73,"t":"2026-10-14T23:45:00Z","v":800,"vw":21.730188},{"c":21.795,"h":21.795,"l":21.7512,"n":8,"o":21.78,"t":"2026-10-15T13:30:00Z","v":6246,"vw":21.781419},{"c":21.7946,"h":21.7946,"l":21.775,"n":5,"o":21.775,"t":"2026-10-15T13:45:00Z","v":1938,"vw":21.776011},{"c":21.78,"h":21.7934,"l":21.78,"n":2,"o":21.7934,"t":"2026-10-15T14:00:00Z","v":510,"vw":21.78289},{"c":21.79,"h":21.79,"l":21.78,"n":14,"o":21.78,"t":"2026-10-15T14:15:00Z","v":2070,"vw":21.788092},{"c":21.78,"h":21.8,"l":21.78,"n":8,"o":21.79,"t":"2026-10-15T14:30:00Z","v":2628,"vw":21.794053},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-15T14:45:00Z","v":471,"vw":21.8},{"c":21.785,"h":21.79,"l":21.785,"n":11,"o":21.79,"t":"2026-10-15T15:00:00Z","v":659,"vw":21.788828},{"c":21.78,"h":21.785,"l":21.78,"n":2,"o":21.785,"t":"2026-10-15T15:15:00Z","v":395,"vw":21.78257},{"c":21.7841,"h":21.7899,"l":21.7841,"n":4,"o":21.7899,"t":"2026-10-15T15:30:00Z","v":1701,"vw":21.789313},{"c":21.785,"h":21.785,"l":21.785,"n":4,"o":21.785,"t":"2026-10-15T15:45:00Z","v":493,"vw":21.785},{"c":21.7705,"h":21.7899,"l":21.7705,"n":4,"o":21.7899,"t":"2026-10-15T16:00:00Z","v":891,"vw":21.786582},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-10-15T16:15:00Z","v":200,"vw":21.78},{"c":21.7898,"h":21.79,"l":21.78,"n":6,"o":21.78,"t":"2026-10-15T16:30:00Z","v":3834,"vw":21.787985},{"c":21.79,"h":21.8,"l":21.77,"n":9,"o":21.79,"t":"2026-10-15T16:45:00Z","v":4532,"vw":21.790405},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-15T17:00:00Z","v":100,"vw":21.785},{"c":21.785,"h":21.8,"l":21.77,"n":9,"o":21.785,"t":"2026-10-15T17:15:00Z","v":4988,"vw":21.774045},{"c":21.8,"h":21.8,"l":21.785,"n":6,"o":21.785,"t":"2026-10-15T17:30:00Z","v":528,"vw":21.795751},{"c":21.785,"h":21.8,"l":21.785,"n":5,"o":21.8,"t":"2026-10-15T17:45:00Z","v":279,"vw":21.792574},{"c":21.8099,"h":21.8099,"l":21.78,"n":5,"o":21.78,"t":"2026-10-15T18:00:00Z","v":2931,"vw":21.801551},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-15T18:15:00Z","v":691,"vw":21.79},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-15T18:30:00Z","v":200,"vw":21.79},{"c":21.81,"h":21.81,"l":21.79,"n":6,"o":21.79,"t":"2026-10-15T18:45:00Z","v":921,"vw":21.794614},{"c":21.77,"h":21.8,"l":21.77,"n":7,"o":21.7745,"t":"2026-10-15T19:00:00Z","v":8515,"vw":21.778675},{"c":21.79,"h":21.8,"l":21.785,"n":14,"o":21.785,"t":"2026-10-15T19:15:00Z","v":7273,"vw":21.790737},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-15T19:30:00Z","v":867,"vw":21.79},{"c":21.81,"h":21.81,"l":21.78,"n":10,"o":21.78,"t":"2026-10-15T19:45:00Z","v":1776,"vw":21.791786},{"c":21.84,"h":21.84,"l":21.81,"n":8,"o":21.81,"t":"2026-10-16T13:45:00Z","v":2829,"vw":21.836745},{"c":21.83,"h":21.8399,"l":21.8049,"n":44,"o":21.8399,"t":"2026-10-16T14:00:00Z","v":6836,"vw":21.825994},{"c":21.84,"h":21.84,"l":21.75,"n":17,"o":21.804,"t":"2026-10-16T14:30:00Z","v":12422,"vw":21.802102},{"c":21.825,"h":21.825,"l":21.825,"n":2,"o":21.825,"t":"2026-10-16T15:00:00Z","v":356,"vw":21.825},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-16T15:45:00Z","v":107,"vw":21.82},{"c":21.8,"h":21.81,"l":21.8,"n":12,"o":21.81,"t":"2026-10-16T16:00:00Z","v":3273,"vw":21.801322},{"c":21.7801,"h":21.7801,"l":21.7801,"n":1,"o":21.7801,"t":"2026-10-16T16:15:00Z","v":3024,"vw":21.7801},{"c":21.78,"h":21.785,"l":21.78,"n":18,"o":21.785,"t":"2026-10-16T16:30:00Z","v":3358,"vw":21.780323},{"c":21.76,"h":21.78,"l":21.76,"n":35,"o":21.78,"t":"2026-10-16T16:45:00Z","v":4180,"vw":21.773043},{"c":21.729,"h":21.755,"l":21.729,"n":5,"o":21.755,"t":"2026-10-16T17:00:00Z","v":1000,"vw":21.745778},{"c":21.72,"h":21.73,"l":21.68,"n":25,"o":21.7,"t":"2026-10-16T17:15:00Z","v":2869,"vw":21.692987},{"c":21.73,"h":21.73,"l":21.72,"n":23,"o":21.72,"t":"2026-10-16T17:30:00Z","v":483,"vw":21.725074},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-16T17:45:00Z","v":121,"vw":21.72},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-16T18:00:00Z","v":1210,"vw":21.725},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-16T18:15:00Z","v":851,"vw":21.71},{"c":21.7024,"h":21.72,"l":21.7024,"n":3,"o":21.72,"t":"2026-10-16T18:30:00Z","v":892,"vw":21.717833},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-16T18:45:00Z","v":1092,"vw":21.7},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-16T19:00:00Z","v":337,"vw":21.67},{"c":21.71,"h":21.71,"l":21.6901,"n":16,"o":21.695,"t":"2026-10-16T19:15:00Z","v":9746,"vw":21.70735},{"c":21.715,"h":21.73,"l":21.71,"n":16,"o":21.71,"t":"2026-10-16T19:30:00Z","v":1576,"vw":21.723794},{"c":21.76,"h":21.76,"l":21.73,"n":9,"o":21.73,"t":"2026-10-16T19:45:00Z","v":1267,"vw":21.755519},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-19T13:30:00Z","v":460,"vw":21.8},{"c":21.7899,"h":21.7899,"l":21.78,"n":8,"o":21.7893,"t":"2026-10-19T13:45:00Z","v":1935,"vw":21.788932},{"c":21.78,"h":21.78,"l":21.78,"n":1,"o":21.78,"t":"2026-10-19T14:00:00Z","v":3089,"vw":21.78},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-19T14:15:00Z","v":578,"vw":21.755},{"c":21.7799,"h":21.78,"l":21.75,"n":14,"o":21.755,"t":"2026-10-19T14:45:00Z","v":2456,"vw":21.767034},{"c":21.8,"h":21.8,"l":21.775,"n":20,"o":21.79,"t":"2026-10-19T15:00:00Z","v":1858,"vw":21.795945},{"c":21.775,"h":21.8,"l":21.75,"n":20,"o":21.8,"t":"2026-10-19T15:15:00Z","v":4092,"vw":21.779622},{"c":21.76,"h":21.79,"l":21.76,"n":3,"o":21.79,"t":"2026-10-19T15:30:00Z","v":2565,"vw":21.77069},{"c":21.7881,"h":21.7881,"l":21.7881,"n":1,"o":21.7881,"t":"2026-10-19T16:00:00Z","v":500,"vw":21.7881},{"c":21.79,"h":21.79,"l":21.775,"n":2,"o":21.775,"t":"2026-10-19T16:30:00Z","v":252,"vw":21.780952},{"c":21.7629,"h":21.775,"l":21.7629,"n":3,"o":21.775,"t":"2026-10-19T16:45:00Z","v":4849,"vw":21.774431},{"c":21.775,"h":21.79,"l":21.775,"n":4,"o":21.79,"t":"2026-10-19T17:00:00Z","v":1506,"vw":21.787576},{"c":21.7798,"h":21.78,"l":21.7798,"n":3,"o":21.78,"t":"2026-10-19T17:15:00Z","v":1134,"vw":21.7799},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-19T18:00:00Z","v":193,"vw":21.79},{"c":21.785,"h":21.785,"l":21.785,"n":2,"o":21.785,"t":"2026-10-19T18:15:00Z","v":193,"vw":21.785},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-19T18:45:00Z","v":551,"vw":21.785},{"c":21.77,"h":21.798,"l":21.77,"n":2,"o":21.798,"t":"2026-10-19T19:00:00Z","v":4849,"vw":21.771328},{"c":21.78,"h":21.7844,"l":21.78,"n":2,"o":21.7844,"t":"2026-10-19T19:15:00Z","v":6310,"vw":21.780279},{"c":21.8,"h":21.8,"l":21.775,"n":7,"o":21.7895,"t":"2026-10-19T19:30:00Z","v":2216,"vw":21.788244},{"c":21.8,"h":21.8,"l":21.77,"n":16,"o":21.78,"t":"2026-10-19T19:45:00Z","v":7281,"vw":21.791295},{"c":21.79,"h":21.79,"l":21.79,"n":3,"o":21.79,"t":"2026-10-20T13:30:00Z","v":1148,"vw":21.79},{"c":21.77,"h":21.785,"l":21.77,"n":2,"o":21.785,"t":"2026-10-20T13:45:00Z","v":1032,"vw":21.777267},{"c":21.79,"h":21.79,"l":21.77,"n":6,"o":21.79,"t":"2026-10-20T14:00:00Z","v":1351,"vw":21.784272},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-20T14:45:00Z","v":7022,"vw":21.805},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-20T15:00:00Z","v":4349,"vw":21.795},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-20T15:15:00Z","v":100,"vw":21.805},{"c":21.81,"h":21.88,"l":21.79,"n":16,"o":21.81,"t":"2026-10-20T15:30:00Z","v":121548,"vw":21.866965},{"c":21.805,"h":21.81,"l":21.805,"n":21,"o":21.805,"t":"2026-10-20T15:45:00Z","v":26030,"vw":21.80724},{"c":21.81,"h":21.81,"l":21.8,"n":52,"o":21.8,"t":"2026-10-20T16:00:00Z","v":6505,"vw":21.802489},{"c":21.805,"h":21.805,"l":21.8,"n":14,"o":21.8,"t":"2026-10-20T16:30:00Z","v":15244,"vw":21.800397},{"c":21.805,"h":21.81,"l":21.805,"n":2,"o":21.81,"t":"2026-10-20T16:45:00Z","v":418,"vw":21.808804},{"c":21.7906,"h":21.805,"l":21.79,"n":13,"o":21.8024,"t":"2026-10-20T17:15:00Z","v":2982,"vw":21.801028},{"c":21.79,"h":21.79,"l":21.79,"n":2,"o":21.79,"t":"2026-10-20T17:30:00Z","v":935,"vw":21.79},{"c":21.8079,"h":21.8079,"l":21.8079,"n":1,"o":21.8079,"t":"2026-10-20T17:45:00Z","v":232,"vw":21.8079},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-10-20T18:00:00Z","v":1297,"vw":21.8},{"c":21.8,"h":21.81,"l":21.8,"n":3,"o":21.81,"t":"2026-10-20T18:15:00Z","v":1008,"vw":21.808016},{"c":21.81,"h":21.81,"l":21.79,"n":9,"o":21.79,"t":"2026-10-20T19:00:00Z","v":2008,"vw":21.801231},{"c":21.8081,"h":21.81,"l":21.79,"n":12,"o":21.79,"t":"2026-10-20T19:15:00Z","v":10496,"vw":21.798219},{"c":21.8077,"h":21.8077,"l":21.8077,"n":2,"o":21.8077,"t":"2026-10-20T19:30:00Z","v":126,"vw":21.8077},{"c":21.81,"h":21.81,"l":21.79,"n":23,"o":21.7901,"t":"2026-10-20T19:45:00Z","v":21483,"vw":21.790985},{"c":21.8899,"h":21.8899,"l":21.85,"n":2,"o":21.85,"t":"2026-10-21T13:30:00Z","v":1547,"vw":21.885154},{"c":21.8499,"h":21.8499,"l":21.7501,"n":6,"o":21.7501,"t":"2026-10-21T14:00:00Z","v":953,"vw":21.836544},{"c":21.775,"h":21.8,"l":21.775,"n":3,"o":21.775,"t":"2026-10-21T14:15:00Z","v":1801,"vw":21.778276},{"c":21.7613,"h":21.8033,"l":21.7613,"n":4,"o":21.8033,"t":"2026-10-21T14:30:00Z","v":1092,"vw":21.779829},{"c":21.77,"h":21.8005,"l":21.77,"n":4,"o":21.8005,"t":"2026-10-21T15:30:00Z","v":1957,"vw":21.778328},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-21T16:15:00Z","v":1939,"vw":21.795},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-21T16:30:00Z","v":200,"vw":21.8},{"c":21.783,"h":21.82,"l":21.783,"n":10,"o":21.795,"t":"2026-10-21T16:45:00Z","v":2256,"vw":21.813676},{"c":21.82,"h":21.82,"l":21.805,"n":4,"o":21.805,"t":"2026-10-21T18:15:00Z","v":644,"vw":21.808879},{"c":21.8183,"h":21.8183,"l":21.7723,"n":3,"o":21.7723,"t":"2026-10-21T18:45:00Z","v":1581,"vw":21.789744},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-21T19:00:00Z","v":607,"vw":21.795},{"c":21.795,"h":21.8085,"l":21.795,"n":5,"o":21.8085,"t":"2026-10-21T19:15:00Z","v":3347,"vw":21.796549},{"c":21.795,"h":21.8,"l":21.795,"n":6,"o":21.8,"t":"2026-10-21T19:30:00Z","v":7147,"vw":21.79846},{"c":21.795,"h":21.795,"l":21.795,"n":2,"o":21.795,"t":"2026-10-21T19:45:00Z","v":628,"vw":21.795},{"c":21.825,"h":21.83,"l":21.78,"n":9,"o":21.78,"t":"2026-10-22T13:30:00Z","v":4324,"vw":21.798474},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-22T13:45:00Z","v":734,"vw":21.82},{"c":21.82,"h":21.825,"l":21.82,"n":3,"o":21.825,"t":"2026-10-22T14:00:00Z","v":1499,"vw":21.823485},{"c":21.8,"h":21.81,"l":21.8,"n":23,"o":21.81,"t":"2026-10-22T14:30:00Z","v":1766,"vw":21.80373},{"c":21.815,"h":21.815,"l":21.7933,"n":3,"o":21.7933,"t":"2026-10-22T14:45:00Z","v":8347,"vw":21.814739},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-22T15:00:00Z","v":6601,"vw":21.81},{"c":21.828,"h":21.8399,"l":21.82,"n":8,"o":21.82,"t":"2026-10-22T15:15:00Z","v":4440,"vw":21.836612},{"c":21.82,"h":21.83,"l":21.82,"n":7,"o":21.83,"t":"2026-10-22T15:30:00Z","v":816,"vw":21.828081},{"c":21.8299,"h":21.8299,"l":21.81,"n":3,"o":21.81,"t":"2026-10-22T15:45:00Z","v":452,"vw":21.815074},{"c":21.82,"h":21.83,"l":21.82,"n":11,"o":21.82,"t":"2026-10-22T16:00:00Z","v":1590,"vw":21.822661},{"c":21.835,"h":21.835,"l":21.835,"n":1,"o":21.835,"t":"2026-10-22T16:15:00Z","v":665,"vw":21.835},{"c":21.835,"h":21.835,"l":21.835,"n":2,"o":21.835,"t":"2026-10-22T16:30:00Z","v":258,"vw":21.835},{"c":21.83,"h":21.8379,"l":21.8272,"n":5,"o":21.8272,"t":"2026-10-22T16:45:00Z","v":2987,"vw":21.828154},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-22T17:00:00Z","v":113,"vw":21.82},{"c":21.8352,"h":21.8399,"l":21.82,"n":6,"o":21.8399,"t":"2026-10-22T17:30:00Z","v":1262,"vw":21.832699},{"c":21.84,"h":21.84,"l":21.83,"n":6,"o":21.83,"t":"2026-10-22T17:45:00Z","v":2533,"vw":21.831215},{"c":21.838,"h":21.85,"l":21.838,"n":8,"o":21.84,"t":"2026-10-22T18:00:00Z","v":1950,"vw":21.843795},{"c":21.8351,"h":21.8351,"l":21.8351,"n":1,"o":21.8351,"t":"2026-10-22T18:15:00Z","v":141,"vw":21.8351}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}