{"symbol":"KLIP","url":"https://intraalpha.com/companies/KLIP","capturedAt":"2026-10-22T23:22:21.668Z","state":"ready","quote":{"symbol":"KLIP","last_price":21.37,"prev_close":21.61,"regular_close":21.37,"change":-0.24,"change_pct":-1.1106,"regular_change":-0.24,"regular_change_pct":-1.1106,"extended_change":0,"extended_change_pct":0,"bid":21.02,"ask":22.2,"bid_size":200,"ask_size":100,"volume":32798,"vwap":21.371231,"open":21.3,"high":21.4399,"low":21.3,"close":21.37,"trade_count":369,"last_trade_at":"2026-10-22T22:30:00.002396643Z","last_quote_at":"2026-10-22T20:00:41.499758425Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:14.151575271-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":91300000,"net_expense_ratio":0.0094,"portfolio_turnover":3.97,"dividend_yield":0.0756,"inception_date":"2023-01-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:20.024221+00:00"},"optionObservedAt":"2026-10-22T19:57:35.336Z","bars":[{"c":22.0408,"h":22.0408,"l":22,"n":7,"o":22,"t":"2026-10-15T14:05:00Z","v":408,"vw":22.01868},{"c":22.057372,"h":22.057372,"l":22.057372,"n":1,"o":22.057372,"t":"2026-10-15T14:10:00Z","v":100,"vw":22.057372},{"c":22.0399,"h":22.0399,"l":22.0399,"n":1,"o":22.0399,"t":"2026-10-15T14:15:00Z","v":227,"vw":22.0399},{"c":21.97,"h":22.005,"l":21.97,"n":8,"o":21.97,"t":"2026-10-15T14:25:00Z","v":578,"vw":21.977372},{"c":22.0207,"h":22.0207,"l":22.0207,"n":1,"o":22.0207,"t":"2026-10-15T14:35:00Z","v":499,"vw":22.0207},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-15T14:45:00Z","v":305,"vw":22.01},{"c":22.015,"h":22.015,"l":22.015,"n":1,"o":22.015,"t":"2026-10-15T14:50:00Z","v":100,"vw":22.015},{"c":22.0499,"h":22.0499,"l":22.0499,"n":1,"o":22.0499,"t":"2026-10-15T15:05:00Z","v":100,"vw":22.0499},{"c":22.093,"h":22.093,"l":22.093,"n":1,"o":22.093,"t":"2026-10-15T15:10:00Z","v":100,"vw":22.093},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-15T15:15:00Z","v":200,"vw":22.07},{"c":22.01,"h":22.1,"l":22.01,"n":16,"o":22.1,"t":"2026-10-15T15:25:00Z","v":3667,"vw":22.081221},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-15T16:50:00Z","v":139,"vw":22.03},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-15T17:00:00Z","v":350,"vw":22.04},{"c":22.015,"h":22.015,"l":22.015,"n":1,"o":22.015,"t":"2026-10-15T17:25:00Z","v":3000,"vw":22.015},{"c":22.0301,"h":22.0301,"l":22.0301,"n":1,"o":22.0301,"t":"2026-10-15T17:50:00Z","v":674,"vw":22.0301},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-15T18:05:00Z","v":304,"vw":22.05},{"c":22.0334,"h":22.0334,"l":22.0334,"n":2,"o":22.0334,"t":"2026-10-15T18:15:00Z","v":165,"vw":22.0334},{"c":22.04,"h":22.05,"l":22.04,"n":4,"o":22.05,"t":"2026-10-15T18:30:00Z","v":953,"vw":22.043158},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-15T18:35:00Z","v":384,"vw":22.05},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-10-15T18:45:00Z","v":805,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-10-15T19:25:00Z","v":7772,"vw":22.08},{"c":22.06,"h":22.08,"l":22.06,"n":12,"o":22.06,"t":"2026-10-15T19:35:00Z","v":1200,"vw":22.065025},{"c":22.06,"h":22.077843,"l":22.06,"n":2,"o":22.077843,"t":"2026-10-15T19:50:00Z","v":784,"vw":22.075567},{"c":22.05,"h":22.09,"l":22.05,"n":4,"o":22.09,"t":"2026-10-15T19:55:00Z","v":277,"vw":22.07},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-15T20:00:00Z","v":834,"vw":22.04},{"c":22.1,"h":22.1,"l":22.04,"n":6,"o":22.04,"t":"2026-10-16T13:30:00Z","v":542,"vw":22.077037},{"c":22.12,"h":22.14,"l":22.12,"n":5,"o":22.12,"t":"2026-10-16T13:55:00Z","v":1212,"vw":22.123292},{"c":22.135,"h":22.17,"l":22.135,"n":13,"o":22.14,"t":"2026-10-16T14:00:00Z","v":2150,"vw":22.139479},{"c":22.115,"h":22.115,"l":22.105,"n":6,"o":22.105,"t":"2026-10-16T14:15:00Z","v":1170,"vw":22.10829},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-16T14:55:00Z","v":100,"vw":22.12},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-10-16T16:00:00Z","v":193,"vw":22.05},{"c":22.1,"h":22.1,"l":22.09,"n":5,"o":22.09,"t":"2026-10-16T16:05:00Z","v":2002,"vw":22.099},{"c":22.085,"h":22.085,"l":22.085,"n":1,"o":22.085,"t":"2026-10-16T16:20:00Z","v":1000,"vw":22.085},{"c":22.07,"h":22.07,"l":22.06,"n":2,"o":22.06,"t":"2026-10-16T16:30:00Z","v":1310,"vw":22.065},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-16T16:50:00Z","v":590,"vw":22.06},{"c":22,"h":22.05,"l":22,"n":134,"o":22.05,"t":"2026-10-16T17:15:00Z","v":43799,"vw":22.003537},{"c":22.05,"h":22.05,"l":22.05,"n":14,"o":22.05,"t":"2026-10-16T17:20:00Z","v":1350,"vw":22.05},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-16T18:20:00Z","v":466,"vw":21.98},{"c":21.985,"h":21.985,"l":21.985,"n":2,"o":21.985,"t":"2026-10-16T18:45:00Z","v":111,"vw":21.985},{"c":21.9858,"h":21.9858,"l":21.9858,"n":1,"o":21.9858,"t":"2026-10-16T18:55:00Z","v":300,"vw":21.9858},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-16T19:00:00Z","v":103,"vw":21.99},{"c":21.99,"h":21.99,"l":21.975,"n":4,"o":21.975,"t":"2026-10-16T19:10:00Z","v":479,"vw":21.984395},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-16T19:15:00Z","v":400,"vw":22},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-16T19:20:00Z","v":186,"vw":21.98},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-16T19:45:00Z","v":250,"vw":22},{"c":21.99,"h":21.99,"l":21.98,"n":7,"o":21.98,"t":"2026-10-16T19:50:00Z","v":511,"vw":21.985062},{"c":21.99,"h":22,"l":21.98,"n":31,"o":22,"t":"2026-10-16T19:55:00Z","v":2701,"vw":21.99024},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-16T20:00:00Z","v":503,"vw":21.9},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-19T13:25:00Z","v":200,"vw":22.01},{"c":22.0346,"h":22.0346,"l":21.92,"n":11,"o":21.92,"t":"2026-10-19T13:30:00Z","v":2090,"vw":21.971545},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-19T14:00:00Z","v":105,"vw":22.035},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-19T14:10:00Z","v":250,"vw":21.99},{"c":22.0218,"h":22.0218,"l":22.0218,"n":1,"o":22.0218,"t":"2026-10-19T14:15:00Z","v":200,"vw":22.0218},{"c":22.0201,"h":22.0201,"l":22.02,"n":5,"o":22.02,"t":"2026-10-19T14:50:00Z","v":227,"vw":22.02005},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-19T15:30:00Z","v":200,"vw":22.055},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-19T15:35:00Z","v":500,"vw":22.055},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-19T16:50:00Z","v":240,"vw":22.035},{"c":22,"h":22,"l":22,"n":2,"o":22,"t":"2026-10-19T17:00:00Z","v":1663,"vw":22},{"c":22.015,"h":22.015,"l":22.015,"n":2,"o":22.015,"t":"2026-10-19T17:10:00Z","v":2542,"vw":22.015},{"c":21.9901,"h":21.9901,"l":21.97,"n":10,"o":21.97,"t":"2026-10-19T17:20:00Z","v":229,"vw":21.98005},{"c":22.0081,"h":22.0081,"l":22.0081,"n":2,"o":22.0081,"t":"2026-10-19T17:30:00Z","v":188,"vw":22.0081},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-10-19T18:15:00Z","v":250,"vw":22.02},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-19T18:25:00Z","v":160,"vw":22.01},{"c":21.96,"h":21.97,"l":21.96,"n":7,"o":21.97,"t":"2026-10-19T18:30:00Z","v":601,"vw":21.963333},{"c":21.96,"h":21.96,"l":21.96,"n":21,"o":21.96,"t":"2026-10-19T18:35:00Z","v":17649,"vw":21.96},{"c":21.995,"h":21.995,"l":21.995,"n":1,"o":21.995,"t":"2026-10-19T18:45:00Z","v":600,"vw":21.995},{"c":21.96,"h":21.96,"l":21.95,"n":11,"o":21.96,"t":"2026-10-19T18:50:00Z","v":1217,"vw":21.954638},{"c":22.0068,"h":22.0068,"l":22.0068,"n":1,"o":22.0068,"t":"2026-10-19T18:55:00Z","v":534,"vw":22.0068},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-19T19:20:00Z","v":600,"vw":21.99},{"c":21.995,"h":21.995,"l":21.995,"n":1,"o":21.995,"t":"2026-10-19T19:35:00Z","v":971,"vw":21.995},{"c":21.97,"h":22.005,"l":21.97,"n":11,"o":22.005,"t":"2026-10-19T19:55:00Z","v":1025,"vw":21.990557},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-19T20:00:00Z","v":839,"vw":21.9},{"c":22.07,"h":22.07,"l":22.07,"n":4,"o":22.07,"t":"2026-10-20T13:30:00Z","v":493,"vw":22.07},{"c":22.0799,"h":22.0799,"l":22.0799,"n":1,"o":22.0799,"t":"2026-10-20T13:45:00Z","v":1100,"vw":22.0799},{"c":22,"h":22.0068,"l":22,"n":8,"o":22,"t":"2026-10-20T14:05:00Z","v":800,"vw":22.00085},{"c":22.0999,"h":22.0999,"l":22.0999,"n":1,"o":22.0999,"t":"2026-10-20T14:15:00Z","v":100,"vw":22.0999},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-20T14:45:00Z","v":2700,"vw":22.05},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-20T15:20:00Z","v":100,"vw":22.055},{"c":22.0801,"h":22.0801,"l":22.055,"n":4,"o":22.055,"t":"2026-10-20T15:35:00Z","v":215,"vw":22.067962},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-20T16:40:00Z","v":240,"vw":22.04},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-20T18:10:00Z","v":200,"vw":22.06},{"c":22.0676,"h":22.09,"l":22.0676,"n":27,"o":22.08,"t":"2026-10-20T19:35:00Z","v":4534,"vw":22.08492},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-20T19:40:00Z","v":100,"vw":22.07},{"c":22.09,"h":22.09,"l":22.09,"n":4,"o":22.09,"t":"2026-10-20T19:55:00Z","v":185,"vw":22.09},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-20T20:00:00Z","v":408,"vw":22.04},{"c":21.85,"h":21.99,"l":21.85,"n":10,"o":21.99,"t":"2026-10-21T13:30:00Z","v":1192,"vw":21.943231},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-21T13:40:00Z","v":501,"vw":21.8},{"c":21.74,"h":21.74,"l":21.74,"n":9,"o":21.74,"t":"2026-10-21T13:50:00Z","v":700,"vw":21.74},{"c":21.654,"h":21.6666,"l":21.61,"n":18,"o":21.6666,"t":"2026-10-21T14:15:00Z","v":2401,"vw":21.640427},{"c":21.6501,"h":21.655,"l":21.6177,"n":10,"o":21.6177,"t":"2026-10-21T14:20:00Z","v":2558,"vw":21.637356},{"c":21.67,"h":21.67,"l":21.67,"n":3,"o":21.67,"t":"2026-10-21T14:25:00Z","v":310,"vw":21.67},{"c":21.6039,"h":21.6039,"l":21.6039,"n":1,"o":21.6039,"t":"2026-10-21T14:30:00Z","v":2000,"vw":21.6039},{"c":21.581,"h":21.5955,"l":21.581,"n":11,"o":21.5955,"t":"2026-10-21T14:35:00Z","v":3471,"vw":21.589794},{"c":21.6246,"h":21.6246,"l":21.6,"n":7,"o":21.61,"t":"2026-10-21T15:05:00Z","v":5141,"vw":21.609988},{"c":21.6556,"h":21.6556,"l":21.62,"n":3,"o":21.62,"t":"2026-10-21T15:10:00Z","v":725,"vw":21.631309},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-21T15:20:00Z","v":100,"vw":21.66},{"c":21.7533,"h":21.7533,"l":21.7533,"n":1,"o":21.7533,"t":"2026-10-21T15:50:00Z","v":500,"vw":21.7533},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-21T15:55:00Z","v":100,"vw":21.74},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-21T16:15:00Z","v":1600,"vw":21.73},{"c":21.7685,"h":21.7685,"l":21.722,"n":3,"o":21.722,"t":"2026-10-21T16:40:00Z","v":909,"vw":21.761689},{"c":21.72,"h":21.72,"l":21.72,"n":5,"o":21.72,"t":"2026-10-21T16:50:00Z","v":606,"vw":21.72},{"c":21.7255,"h":21.7255,"l":21.7255,"n":2,"o":21.7255,"t":"2026-10-21T16:55:00Z","v":211,"vw":21.7255},{"c":21.755,"h":21.755,"l":21.755,"n":2,"o":21.755,"t":"2026-10-21T17:45:00Z","v":256,"vw":21.755},{"c":21.71,"h":21.72,"l":21.71,"n":2,"o":21.72,"t":"2026-10-21T18:55:00Z","v":536,"vw":21.717201},{"c":21.7216,"h":21.7216,"l":21.7216,"n":1,"o":21.7216,"t":"2026-10-21T19:05:00Z","v":400,"vw":21.7216},{"c":21.715,"h":21.715,"l":21.715,"n":1,"o":21.715,"t":"2026-10-21T19:15:00Z","v":100,"vw":21.715},{"c":21.705,"h":21.705,"l":21.705,"n":2,"o":21.705,"t":"2026-10-21T19:40:00Z","v":901,"vw":21.705},{"c":21.7,"h":21.7,"l":21.7,"n":8,"o":21.7,"t":"2026-10-21T19:55:00Z","v":323,"vw":21.7},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-21T20:00:00Z","v":721,"vw":21.61},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-21T21:50:00Z","v":200,"vw":22.09},{"c":21.28,"h":21.38,"l":21.28,"n":19,"o":21.38,"t":"2026-10-22T11:00:00Z","v":585,"vw":21.3},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-22T13:25:00Z","v":338,"vw":21.35},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-10-22T13:30:00Z","v":1071,"vw":21.3},{"c":21.38,"h":21.38,"l":21.38,"n":1,"o":21.38,"t":"2026-10-22T13:40:00Z","v":597,"vw":21.38},{"c":21.4399,"h":21.4399,"l":21.3401,"n":2,"o":21.3401,"t":"2026-10-22T13:50:00Z","v":1000,"vw":21.39},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-22T14:25:00Z","v":1001,"vw":21.41},{"c":21.4101,"h":21.4147,"l":21.41,"n":4,"o":21.4147,"t":"2026-10-22T14:30:00Z","v":1718,"vw":21.411992},{"c":21.4195,"h":21.4195,"l":21.385,"n":7,"o":21.4,"t":"2026-10-22T14:35:00Z","v":1244,"vw":21.400392},{"c":21.4191,"h":21.4191,"l":21.4191,"n":1,"o":21.4191,"t":"2026-10-22T14:40:00Z","v":100,"vw":21.4191},{"c":21.42,"h":21.42,"l":21.42,"n":4,"o":21.42,"t":"2026-10-22T14:45:00Z","v":2338,"vw":21.42},{"c":21.385,"h":21.385,"l":21.385,"n":3,"o":21.385,"t":"2026-10-22T14:50:00Z","v":1006,"vw":21.385},{"c":21.3383,"h":21.3383,"l":21.3383,"n":2,"o":21.3383,"t":"2026-10-22T14:55:00Z","v":476,"vw":21.3383},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-22T15:00:00Z","v":500,"vw":21.33},{"c":21.385,"h":21.385,"l":21.385,"n":2,"o":21.385,"t":"2026-10-22T15:30:00Z","v":400,"vw":21.385},{"c":21.37,"h":21.37,"l":21.34,"n":2,"o":21.34,"t":"2026-10-22T15:35:00Z","v":710,"vw":21.344648},{"c":21.43,"h":21.43,"l":21.42,"n":4,"o":21.42,"t":"2026-10-22T16:10:00Z","v":1169,"vw":21.429143},{"c":21.4299,"h":21.4299,"l":21.4299,"n":1,"o":21.4299,"t":"2026-10-22T16:15:00Z","v":300,"vw":21.4299},{"c":21.3601,"h":21.372,"l":21.3601,"n":6,"o":21.372,"t":"2026-10-22T16:35:00Z","v":525,"vw":21.364444},{"c":21.325,"h":21.34,"l":21.325,"n":7,"o":21.34,"t":"2026-10-22T16:45:00Z","v":681,"vw":21.3325},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-22T16:50:00Z","v":100,"vw":21.33},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T17:15:00Z","v":158,"vw":21.37},{"c":21.33,"h":21.34,"l":21.33,"n":10,"o":21.34,"t":"2026-10-22T17:30:00Z","v":1228,"vw":21.330953},{"c":21.35,"h":21.3538,"l":21.35,"n":2,"o":21.3538,"t":"2026-10-22T17:35:00Z","v":349,"vw":21.352178},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-22T17:45:00Z","v":524,"vw":21.35},{"c":21.3854,"h":21.39,"l":21.33,"n":65,"o":21.3388,"t":"2026-10-22T18:10:00Z","v":2071,"vw":21.364209},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-22T18:15:00Z","v":250,"vw":21.39},{"c":21.37,"h":21.37,"l":21.365,"n":5,"o":21.365,"t":"2026-10-22T18:20:00Z","v":630,"vw":21.366013},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T18:35:00Z","v":873,"vw":21.37},{"c":21.359,"h":21.359,"l":21.359,"n":2,"o":21.359,"t":"2026-10-22T19:00:00Z","v":1000,"vw":21.359},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T19:30:00Z","v":600,"vw":21.37},{"c":21.34,"h":21.35,"l":21.33,"n":65,"o":21.34,"t":"2026-10-22T19:55:00Z","v":6028,"vw":21.341722},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-22T20:00:00Z","v":1781,"vw":21.37}],"history":[{"c":11.94,"h":11.98,"l":11.91,"n":1112,"o":11.98,"t":"2024-10-21T04:00:00Z","v":140821,"vw":11.937125},{"c":12.07,"h":12.13,"l":11.9845,"n":804,"o":11.99,"t":"2024-10-22T04:00:00Z","v":121115,"vw":12.066957},{"c":11.99,"h":12.1,"l":11.96,"n":856,"o":12.06,"t":"2024-10-23T04:00:00Z","v":90428,"vw":12.039195},{"c":11.89,"h":11.95,"l":11.825,"n":972,"o":11.89,"t":"2024-10-24T04:00:00Z","v":141378,"vw":11.874961},{"c":11.99,"h":12.04,"l":11.96,"n":728,"o":12.01,"t":"2024-10-25T04:00:00Z","v":68455,"vw":11.999651},{"c":12.2,"h":12.26,"l":12.07,"n":1115,"o":12.1,"t":"2024-10-28T04:00:00Z","v":225409,"vw":12.183283},{"c":12.2,"h":12.3,"l":12.1615,"n":910,"o":12.28,"t":"2024-10-29T04:00:00Z","v":141124,"vw":12.221029},{"c":11.45,"h":11.51,"l":11.34,"n":1776,"o":11.5,"t":"2024-10-30T04:00:00Z","v":199713,"vw":11.426957},{"c":11.44,"h":11.47,"l":11.32,"n":1651,"o":11.46,"t":"2024-10-31T04:00:00Z","v":275602,"vw":11.383992},{"c":11.46,"h":11.54,"l":11.4,"n":1116,"o":11.53,"t":"2024-11-01T04:00:00Z","v":132385,"vw":11.458165},{"c":11.47,"h":11.6,"l":11.47,"n":967,"o":11.48,"t":"2024-11-04T05:00:00Z","v":126622,"vw":11.512163},{"c":11.67,"h":11.68,"l":11.63,"n":735,"o":11.63,"t":"2024-11-05T05:00:00Z","v":126339,"vw":11.657238},{"c":11.53,"h":11.59,"l":11.4,"n":1149,"o":11.47,"t":"2024-11-06T05:00:00Z","v":147482,"vw":11.518586},{"c":11.89,"h":11.9,"l":11.8,"n":1208,"o":11.83,"t":"2024-11-07T05:00:00Z","v":253608,"vw":11.845416},{"c":11.45,"h":11.6499,"l":11.42,"n":1987,"o":11.57,"t":"2024-11-08T05:00:00Z","v":295294,"vw":11.507393},{"c":11.56,"h":11.58,"l":11.51,"n":1727,"o":11.51,"t":"2024-11-11T05:00:00Z","v":330448,"vw":11.54408},{"c":11.21,"h":11.37,"l":11.14,"n":2254,"o":11.37,"t":"2024-11-12T05:00:00Z","v":299399,"vw":11.234055},{"c":11.15,"h":11.3,"l":11.15,"n":1182,"o":11.24,"t":"2024-11-13T05:00:00Z","v":171236,"vw":11.178462},{"c":11.03,"h":11.12,"l":10.97,"n":1324,"o":11.12,"t":"2024-11-14T05:00:00Z","v":139086,"vw":11.024063},{"c":11.11,"h":11.1289,"l":11.07,"n":802,"o":11.11,"t":"2024-11-15T05:00:00Z","v":64394,"vw":11.103284},{"c":11.28,"h":11.3,"l":11.176,"n":998,"o":11.22,"t":"2024-11-18T05:00:00Z","v":192110,"vw":11.259997},{"c":11.25,"h":11.28,"l":11.2,"n":1281,"o":11.2,"t":"2024-11-19T05:00:00Z","v":187364,"vw":11.250671},{"c":11.37,"h":11.4082,"l":11.31,"n":670,"o":11.31,"t":"2024-11-20T05:00:00Z","v":66283,"vw":11.377177},{"c":11.27,"h":11.33,"l":11.26,"n":950,"o":11.31,"t":"2024-11-21T05:00:00Z","v":128808,"vw":11.294811},{"c":11.05,"h":11.1198,"l":11.042,"n":1981,"o":11.11,"t":"2024-11-22T05:00:00Z","v":248866,"vw":11.079409},{"c":11.13,"h":11.14,"l":11.05,"n":1326,"o":11.08,"t":"2024-11-25T05:00:00Z","v":199670,"vw":11.101026},{"c":11.1,"h":11.15,"l":11.07,"n":965,"o":11.13,"t":"2024-11-26T05:00:00Z","v":117040,"vw":11.115947},{"c":10.83,"h":10.8399,"l":10.65,"n":1639,"o":10.65,"t":"2024-11-27T05:00:00Z","v":300115,"vw":10.801155},{"c":10.77,"h":10.815,"l":10.71,"n":1693,"o":10.74,"t":"2024-11-29T05:00:00Z","v":259011,"vw":10.766255},{"c":10.89,"h":10.89,"l":10.8,"n":1718,"o":10.8,"t":"2024-12-02T05:00:00Z","v":291238,"vw":10.839956},{"c":10.84,"h":10.9,"l":10.83,"n":1462,"o":10.83,"t":"2024-12-03T05:00:00Z","v":132781,"vw":10.859979},{"c":10.8,"h":10.86,"l":10.75,"n":1112,"o":10.84,"t":"2024-12-04T05:00:00Z","v":140623,"vw":10.783632},{"c":10.77,"h":10.84,"l":10.77,"n":932,"o":10.8,"t":"2024-12-05T05:00:00Z","v":112031,"vw":10.806422},{"c":10.89,"h":10.97,"l":10.89,"n":1438,"o":10.91,"t":"2024-12-06T05:00:00Z","v":208581,"vw":10.921832},{"c":11.15,"h":11.19,"l":11.1326,"n":1747,"o":11.19,"t":"2024-12-09T05:00:00Z","v":443839,"vw":11.16299},{"c":11.09,"h":11.1299,"l":11,"n":1292,"o":11.04,"t":"2024-12-10T05:00:00Z","v":168918,"vw":11.085602},{"c":11.05,"h":11.1,"l":11.0248,"n":817,"o":11.1,"t":"2024-12-11T05:00:00Z","v":131286,"vw":11.044173},{"c":11.1,"h":11.13,"l":11.04,"n":1748,"o":11.04,"t":"2024-12-12T05:00:00Z","v":383315,"vw":11.109866},{"c":11.1,"h":11.1189,"l":11.0503,"n":916,"o":11.08,"t":"2024-12-13T05:00:00Z","v":58846,"vw":11.081199},{"c":11,"h":11.09,"l":11,"n":938,"o":11.07,"t":"2024-12-16T05:00:00Z","v":151158,"vw":11.045966},{"c":11.23,"h":11.2473,"l":11,"n":1686,"o":11,"t":"2024-12-17T05:00:00Z","v":374676,"vw":11.111418},{"c":11.04,"h":11.2287,"l":11.04,"n":748,"o":11.17,"t":"2024-12-18T05:00:00Z","v":78478,"vw":11.174972},{"c":11.05,"h":11.17,"l":11.05,"n":683,"o":11.11,"t":"2024-12-19T05:00:00Z","v":103317,"vw":11.132331},{"c":11.15,"h":11.2,"l":11.03,"n":969,"o":11.03,"t":"2024-12-20T05:00:00Z","v":76026,"vw":11.158678},{"c":11.2,"h":11.2199,"l":11.14,"n":989,"o":11.15,"t":"2024-12-23T05:00:00Z","v":228406,"vw":11.175627},{"c":11.26,"h":11.26,"l":11.21,"n":725,"o":11.24,"t":"2024-12-24T05:00:00Z","v":90463,"vw":11.235579},{"c":11.27,"h":11.295,"l":11.2,"n":1355,"o":11.2,"t":"2024-12-26T05:00:00Z","v":193649,"vw":11.256832},{"c":11.16,"h":11.21,"l":11.13,"n":1099,"o":11.21,"t":"2024-12-27T05:00:00Z","v":125055,"vw":11.178261},{"c":10.8,"h":10.92,"l":10.78,"n":1670,"o":10.92,"t":"2024-12-30T05:00:00Z","v":286353,"vw":10.822525},{"c":10.8,"h":10.875,"l":10.76,"n":1932,"o":10.76,"t":"2024-12-31T05:00:00Z","v":403072,"vw":10.825194},{"c":32.18,"h":32.42,"l":31.0501,"n":2245,"o":32,"t":"2025-01-02T05:00:00Z","v":206714,"vw":31.86844},{"c":32.39,"h":32.4,"l":32.14,"n":1052,"o":32.29,"t":"2025-01-03T05:00:00Z","v":141610,"vw":32.246154},{"c":32,"h":32.76,"l":31.82,"n":1178,"o":32.59,"t":"2025-01-06T05:00:00Z","v":75027,"vw":32.215126},{"c":31.72,"h":32.0501,"l":31.72,"n":750,"o":31.98,"t":"2025-01-07T05:00:00Z","v":57668,"vw":31.884454},{"c":31.65,"h":31.77,"l":31.4,"n":867,"o":31.4,"t":"2025-01-08T05:00:00Z","v":56254,"vw":31.65796},{"c":30.9,"h":31.43,"l":30.79,"n":972,"o":31.43,"t":"2025-01-10T05:00:00Z","v":78639,"vw":30.960624},{"c":30.94,"h":31.164,"l":30.74,"n":658,"o":30.74,"t":"2025-01-13T05:00:00Z","v":101288,"vw":30.94643},{"c":31.58,"h":31.68,"l":31.45,"n":559,"o":31.59,"t":"2025-01-14T05:00:00Z","v":33553,"vw":31.591676},{"c":31.95,"h":31.9768,"l":31.75,"n":500,"o":31.75,"t":"2025-01-15T05:00:00Z","v":44043,"vw":31.893473},{"c":31.88,"h":31.96,"l":31.7947,"n":275,"o":31.96,"t":"2025-01-16T05:00:00Z","v":9513,"vw":31.891737},{"c":32.53,"h":32.6714,"l":31.97,"n":492,"o":31.97,"t":"2025-01-17T05:00:00Z","v":50936,"vw":32.453058},{"c":32.76,"h":32.7888,"l":32.4604,"n":487,"o":32.71,"t":"2025-01-21T05:00:00Z","v":44354,"vw":32.601453},{"c":32.62,"h":32.68,"l":32.52,"n":433,"o":32.68,"t":"2025-01-22T05:00:00Z","v":40387,"vw":32.621213},{"c":32.76,"h":32.76,"l":32.52,"n":423,"o":32.52,"t":"2025-01-23T05:00:00Z","v":32956,"vw":32.65649},{"c":33.23,"h":33.23,"l":32.82,"n":363,"o":32.82,"t":"2025-01-24T05:00:00Z","v":18870,"vw":33.077754},{"c":33.19,"h":33.3592,"l":33.1576,"n":393,"o":33.26,"t":"2025-01-27T05:00:00Z","v":15110,"vw":33.234347},{"c":33.28,"h":33.4,"l":33.23,"n":362,"o":33.23,"t":"2025-01-28T05:00:00Z","v":26930,"vw":33.320882},{"c":33.3,"h":33.48,"l":33.28,"n":281,"o":33.28,"t":"2025-01-29T05:00:00Z","v":27929,"vw":33.351137},{"c":32.76,"h":32.9089,"l":32.57,"n":400,"o":32.57,"t":"2025-01-30T05:00:00Z","v":37332,"vw":32.837065},{"c":32.67,"h":32.8989,"l":32.66,"n":633,"o":32.73,"t":"2025-01-31T05:00:00Z","v":47358,"vw":32.782314},{"c":32.35,"h":32.54,"l":32.1296,"n":982,"o":32.48,"t":"2025-02-03T05:00:00Z","v":172275,"vw":32.42732},{"c":32.7598,"h":32.88,"l":32.54,"n":694,"o":32.54,"t":"2025-02-04T05:00:00Z","v":189655,"vw":32.753839},{"c":32.73,"h":32.8,"l":32.49,"n":383,"o":32.76,"t":"2025-02-05T05:00:00Z","v":31635,"vw":32.724161},{"c":32.85,"h":32.91,"l":32.83,"n":479,"o":32.91,"t":"2025-02-06T05:00:00Z","v":36818,"vw":32.855757},{"c":32.93,"h":33.085,"l":32.92,"n":321,"o":32.93,"t":"2025-02-07T05:00:00Z","v":24724,"vw":32.963045},{"c":33.16,"h":33.24,"l":32.98,"n":442,"o":32.98,"t":"2025-02-10T05:00:00Z","v":44408,"vw":33.157601},{"c":33.09,"h":33.2057,"l":33,"n":486,"o":33,"t":"2025-02-11T05:00:00Z","v":41689,"vw":33.117349},{"c":33.24,"h":33.3372,"l":33.0584,"n":275,"o":33.1168,"t":"2025-02-12T05:00:00Z","v":11214,"vw":33.232314},{"c":33.4,"h":33.4,"l":33.2,"n":371,"o":33.2,"t":"2025-02-13T05:00:00Z","v":16645,"vw":33.353554},{"c":33.52,"h":33.55,"l":33.42,"n":355,"o":33.55,"t":"2025-02-14T05:00:00Z","v":19529,"vw":33.486408},{"c":33.49,"h":33.56,"l":33.4395,"n":525,"o":33.56,"t":"2025-02-18T05:00:00Z","v":47082,"vw":33.508168},{"c":33.4455,"h":33.5258,"l":33.4001,"n":346,"o":33.5,"t":"2025-02-19T05:00:00Z","v":21727,"vw":33.467051},{"c":33.57,"h":33.72,"l":33.42,"n":345,"o":33.49,"t":"2025-02-20T05:00:00Z","v":20266,"vw":33.586388},{"c":33.69,"h":33.8,"l":33.54,"n":472,"o":33.8,"t":"2025-02-21T05:00:00Z","v":45818,"vw":33.694663},{"c":33.07,"h":33.5,"l":32.9,"n":771,"o":33.5,"t":"2025-02-24T05:00:00Z","v":167348,"vw":33.035268},{"c":33.18,"h":33.18,"l":33.02,"n":375,"o":33.06,"t":"2025-02-25T05:00:00Z","v":27358,"vw":33.140781},{"c":33.45,"h":33.72,"l":33.39,"n":465,"o":33.72,"t":"2025-02-26T05:00:00Z","v":33187,"vw":33.503465},{"c":32.67,"h":32.83,"l":32.59,"n":376,"o":32.59,"t":"2025-02-27T05:00:00Z","v":25602,"vw":32.697489},{"c":32.4044,"h":32.52,"l":32.2701,"n":493,"o":32.42,"t":"2025-02-28T05:00:00Z","v":30155,"vw":32.349359},{"c":32.31,"h":32.67,"l":32.13,"n":537,"o":32.67,"t":"2025-03-03T05:00:00Z","v":27508,"vw":32.44871},{"c":32.57,"h":32.7016,"l":32.28,"n":404,"o":32.31,"t":"2025-03-04T05:00:00Z","v":29579,"vw":32.550255},{"c":33.33,"h":33.39,"l":32.98,"n":445,"o":32.99,"t":"2025-03-05T05:00:00Z","v":30972,"vw":33.283335},{"c":33.4196,"h":33.5936,"l":33.375,"n":486,"o":33.43,"t":"2025-03-06T05:00:00Z","v":26851,"vw":33.456581},{"c":33.5,"h":33.65,"l":33.43,"n":382,"o":33.5,"t":"2025-03-07T05:00:00Z","v":21634,"vw":33.538712},{"c":32.9987,"h":33.37,"l":32.8701,"n":545,"o":33.22,"t":"2025-03-10T04:00:00Z","v":31064,"vw":33.094485},{"c":33.32,"h":33.5088,"l":33.18,"n":314,"o":33.34,"t":"2025-03-11T04:00:00Z","v":17912,"vw":33.356253},{"c":33.26,"h":33.3757,"l":33.13,"n":276,"o":33.21,"t":"2025-03-12T04:00:00Z","v":14137,"vw":33.235281},{"c":33.3,"h":33.4,"l":33.135,"n":298,"o":33.23,"t":"2025-03-13T04:00:00Z","v":33962,"vw":33.328072},{"c":33.75,"h":33.76,"l":33.6,"n":419,"o":33.69,"t":"2025-03-14T04:00:00Z","v":16314,"vw":33.691},{"c":34.2,"h":34.2212,"l":33.8193,"n":535,"o":33.85,"t":"2025-03-17T04:00:00Z","v":38116,"vw":34.086789},{"c":34.17,"h":34.28,"l":34.03,"n":389,"o":34.28,"t":"2025-03-18T04:00:00Z","v":22669,"vw":34.137542},{"c":34.16,"h":34.2103,"l":34.0601,"n":325,"o":34.14,"t":"2025-03-19T04:00:00Z","v":13526,"vw":34.142173},{"c":33.91,"h":33.98,"l":33.71,"n":334,"o":33.82,"t":"2025-03-20T04:00:00Z","v":19956,"vw":33.886481},{"c":33.73,"h":33.81,"l":33.46,"n":328,"o":33.81,"t":"2025-03-21T04:00:00Z","v":21275,"vw":33.689602},{"c":33.8,"h":33.9,"l":33.7,"n":382,"o":33.77,"t":"2025-03-24T04:00:00Z","v":20720,"vw":33.762669},{"c":33.63,"h":33.89,"l":33.5,"n":305,"o":33.75,"t":"2025-03-25T04:00:00Z","v":25403,"vw":33.692184},{"c":33.76,"h":33.92,"l":33.5214,"n":1072,"o":33.62,"t":"2025-03-26T04:00:00Z","v":85598,"vw":33.716548},{"c":34.1503,"h":34.3099,"l":33.72,"n":491,"o":33.72,"t":"2025-03-27T04:00:00Z","v":27829,"vw":34.149861},{"c":32.9,"h":33.41,"l":32.81,"n":612,"o":33.41,"t":"2025-03-28T04:00:00Z","v":30829,"vw":32.95151},{"c":32.86,"h":32.93,"l":32.51,"n":639,"o":32.76,"t":"2025-03-31T04:00:00Z","v":59105,"vw":32.758835},{"c":32.92,"h":33.03,"l":32.83,"n":500,"o":32.98,"t":"2025-04-01T04:00:00Z","v":35240,"vw":32.922239},{"c":32.96,"h":33.0475,"l":32.82,"n":399,"o":32.9,"t":"2025-04-02T04:00:00Z","v":30436,"vw":32.976391},{"c":32.69,"h":32.85,"l":32.16,"n":507,"o":32.16,"t":"2025-04-03T04:00:00Z","v":70485,"vw":32.688348},{"c":30,"h":31.03,"l":29.28,"n":1244,"o":31.03,"t":"2025-04-04T04:00:00Z","v":238678,"vw":29.970226},{"c":28.32,"h":29.8,"l":27.76,"n":990,"o":28.34,"t":"2025-04-07T04:00:00Z","v":128378,"vw":28.409696},{"c":27.28,"h":29.53,"l":27.058,"n":753,"o":29.35,"t":"2025-04-08T04:00:00Z","v":68144,"vw":28.127325},{"c":29.02,"h":29.098,"l":27.56,"n":475,"o":27.7,"t":"2025-04-09T04:00:00Z","v":32777,"vw":28.093526},{"c":28.74,"h":29.6975,"l":28.54,"n":347,"o":29.02,"t":"2025-04-10T04:00:00Z","v":18242,"vw":29.058086},{"c":29.33,"h":29.6197,"l":28.63,"n":422,"o":29.03,"t":"2025-04-11T04:00:00Z","v":24540,"vw":29.095179},{"c":30.15,"h":30.7499,"l":29.39,"n":406,"o":29.39,"t":"2025-04-14T04:00:00Z","v":20599,"vw":30.24731},{"c":30.165,"h":30.4825,"l":30.07,"n":969,"o":30.07,"t":"2025-04-15T04:00:00Z","v":77892,"vw":30.213671},{"c":29.52,"h":29.8706,"l":29.37,"n":448,"o":29.5,"t":"2025-04-16T04:00:00Z","v":53837,"vw":29.617591},{"c":29.56,"h":30.025,"l":29.56,"n":275,"o":29.91,"t":"2025-04-17T04:00:00Z","v":11614,"vw":29.798732},{"c":29.62,"h":29.66,"l":29.3415,"n":415,"o":29.6,"t":"2025-04-21T04:00:00Z","v":27239,"vw":29.49769},{"c":30.46,"h":30.595,"l":30.07,"n":577,"o":30.07,"t":"2025-04-22T04:00:00Z","v":70073,"vw":30.319937},{"c":30.82,"h":31.345,"l":30.82,"n":334,"o":30.86,"t":"2025-04-23T04:00:00Z","v":17650,"vw":30.973231},{"c":31.04,"h":31.14,"l":30.6322,"n":557,"o":30.96,"t":"2025-04-24T04:00:00Z","v":62198,"vw":30.964968},{"c":31.01,"h":31.1978,"l":30.8,"n":471,"o":30.99,"t":"2025-04-25T04:00:00Z","v":49620,"vw":30.960627},{"c":31.08,"h":31.1792,"l":30.93,"n":475,"o":30.93,"t":"2025-04-28T04:00:00Z","v":23800,"vw":31.040292},{"c":30.68,"h":30.72,"l":30.565,"n":355,"o":30.72,"t":"2025-04-29T04:00:00Z","v":18192,"vw":30.627898},{"c":30.58,"h":30.68,"l":30.45,"n":477,"o":30.68,"t":"2025-04-30T04:00:00Z","v":28890,"vw":30.582745},{"c":30.62,"h":30.83,"l":30.6,"n":294,"o":30.83,"t":"2025-05-01T04:00:00Z","v":13125,"vw":30.685309},{"c":31.11,"h":31.196,"l":30.95,"n":346,"o":30.95,"t":"2025-05-02T04:00:00Z","v":17749,"vw":31.076604},{"c":31.15,"h":31.2399,"l":31.01,"n":501,"o":31.01,"t":"2025-05-05T04:00:00Z","v":30030,"vw":31.126296},{"c":31.2586,"h":31.3315,"l":31.2,"n":279,"o":31.201,"t":"2025-05-06T04:00:00Z","v":13427,"vw":31.269033},{"c":31.11,"h":31.2433,"l":31.09,"n":341,"o":31.21,"t":"2025-05-07T04:00:00Z","v":22779,"vw":31.137178},{"c":31.34,"h":31.37,"l":31.12,"n":293,"o":31.37,"t":"2025-05-08T04:00:00Z","v":38338,"vw":31.258205},{"c":31.33,"h":31.41,"l":31.19,"n":350,"o":31.24,"t":"2025-05-09T04:00:00Z","v":16720,"vw":31.31006},{"c":31.7676,"h":31.8005,"l":31.6,"n":560,"o":31.79,"t":"2025-05-12T04:00:00Z","v":27722,"vw":31.68622},{"c":31.78,"h":31.83,"l":31.66,"n":407,"o":31.74,"t":"2025-05-13T04:00:00Z","v":58614,"vw":31.789172},{"c":31.8507,"h":31.88,"l":31.75,"n":317,"o":31.8,"t":"2025-05-14T04:00:00Z","v":27049,"vw":31.826562},{"c":31.7446,"h":31.81,"l":31.63,"n":299,"o":31.705,"t":"2025-05-15T04:00:00Z","v":9479,"vw":31.712245},{"c":31.8248,"h":31.8999,"l":31.75,"n":294,"o":31.75,"t":"2025-05-16T04:00:00Z","v":10321,"vw":31.803285},{"c":31.87,"h":31.89,"l":31.75,"n":346,"o":31.78,"t":"2025-05-19T04:00:00Z","v":16241,"vw":31.835803},{"c":31.87,"h":31.94,"l":31.8532,"n":252,"o":31.9195,"t":"2025-05-20T04:00:00Z","v":10331,"vw":31.883023},{"c":31.8154,"h":31.93,"l":31.8,"n":336,"o":31.87,"t":"2025-05-21T04:00:00Z","v":19451,"vw":31.886129},{"c":31.74,"h":31.8299,"l":31.59,"n":271,"o":31.59,"t":"2025-05-22T04:00:00Z","v":11823,"vw":31.768453},{"c":31.9,"h":31.91,"l":31.74,"n":262,"o":31.74,"t":"2025-05-23T04:00:00Z","v":10182,"vw":31.878849},{"c":31.82,"h":31.87,"l":31.692,"n":509,"o":31.74,"t":"2025-05-27T04:00:00Z","v":40158,"vw":31.82258},{"c":31.8,"h":31.93,"l":31.77,"n":486,"o":31.93,"t":"2025-05-28T04:00:00Z","v":35861,"vw":31.84533},{"c":31.27,"h":31.39,"l":31.2,"n":279,"o":31.2,"t":"2025-05-29T04:00:00Z","v":12764,"vw":31.280039},{"c":30.96,"h":31.19,"l":30.79,"n":477,"o":31.19,"t":"2025-05-30T04:00:00Z","v":24430,"vw":30.913856},{"c":31.11,"h":31.2,"l":30.92,"n":718,"o":30.96,"t":"2025-06-02T04:00:00Z","v":52777,"vw":31.053157},{"c":31.16,"h":31.39,"l":31.08,"n":265,"o":31.39,"t":"2025-06-03T04:00:00Z","v":21502,"vw":31.163813},{"c":31.47,"h":31.5991,"l":31.35,"n":300,"o":31.35,"t":"2025-06-04T04:00:00Z","v":21235,"vw":31.435165},{"c":31.78,"h":31.79,"l":31.57,"n":317,"o":31.57,"t":"2025-06-05T04:00:00Z","v":21199,"vw":31.708755},{"c":31.835,"h":31.85,"l":31.63,"n":442,"o":31.63,"t":"2025-06-06T04:00:00Z","v":33578,"vw":31.782243},{"c":31.979,"h":32.04,"l":31.8,"n":339,"o":31.8,"t":"2025-06-09T04:00:00Z","v":29880,"vw":31.950743},{"c":31.979,"h":32.0168,"l":31.87,"n":210,"o":32,"t":"2025-06-10T04:00:00Z","v":5788,"vw":31.972901},{"c":32.079,"h":32.1399,"l":31.98,"n":233,"o":31.98,"t":"2025-06-11T04:00:00Z","v":10478,"vw":32.060344},{"c":32.079,"h":32.1,"l":32.02,"n":229,"o":32.06,"t":"2025-06-12T04:00:00Z","v":8507,"vw":32.059444},{"c":31.939,"h":32.05,"l":31.82,"n":248,"o":32.03,"t":"2025-06-13T04:00:00Z","v":7466,"vw":31.952367},{"c":32.19,"h":32.32,"l":32.04,"n":284,"o":32.04,"t":"2025-06-16T04:00:00Z","v":16581,"vw":32.218556},{"c":32.179,"h":32.28,"l":32.06,"n":216,"o":32.1,"t":"2025-06-17T04:00:00Z","v":11696,"vw":32.189552},{"c":32.07,"h":32.17,"l":32.0024,"n":237,"o":32.17,"t":"2025-06-18T04:00:00Z","v":11099,"vw":32.073099},{"c":31.71,"h":32.06,"l":31.71,"n":356,"o":32.06,"t":"2025-06-20T04:00:00Z","v":14939,"vw":31.874557},{"c":32.029,"h":32.05,"l":31.75,"n":307,"o":31.75,"t":"2025-06-23T04:00:00Z","v":22507,"vw":31.840374},{"c":32.39,"h":32.4,"l":32.115,"n":341,"o":32.36,"t":"2025-06-24T04:00:00Z","v":25848,"vw":32.33433},{"c":32.345,"h":32.39,"l":32.26,"n":244,"o":32.39,"t":"2025-06-25T04:00:00Z","v":18170,"vw":32.329866},{"c":32.19,"h":32.43,"l":32.19,"n":391,"o":32.43,"t":"2025-06-26T04:00:00Z","v":63927,"vw":32.230459},{"c":31.76,"h":31.8,"l":31.6403,"n":289,"o":31.8,"t":"2025-06-27T04:00:00Z","v":15470,"vw":31.70456},{"c":31.73,"h":31.81,"l":31.57,"n":462,"o":31.71,"t":"2025-06-30T04:00:00Z","v":35118,"vw":31.715636},{"c":31.7,"h":31.86,"l":31.62,"n":306,"o":31.62,"t":"2025-07-01T04:00:00Z","v":11926,"vw":31.789313},{"c":31.676,"h":31.7,"l":31.49,"n":309,"o":31.49,"t":"2025-07-02T04:00:00Z","v":15602,"vw":31.637194},{"c":31.57,"h":31.6416,"l":31.5308,"n":264,"o":31.54,"t":"2025-07-03T04:00:00Z","v":10993,"vw":31.586096},{"c":31.76,"h":31.875,"l":31.53,"n":345,"o":31.53,"t":"2025-07-07T04:00:00Z","v":23064,"vw":31.74726},{"c":32.09,"h":32.1,"l":31.93,"n":249,"o":31.93,"t":"2025-07-08T04:00:00Z","v":17723,"vw":32.026904},{"c":31.926,"h":31.9882,"l":31.7752,"n":286,"o":31.87,"t":"2025-07-09T04:00:00Z","v":12526,"vw":31.868546},{"c":31.9397,"h":32,"l":31.8305,"n":302,"o":31.87,"t":"2025-07-10T04:00:00Z","v":25545,"vw":31.883738},{"c":32,"h":32,"l":31.76,"n":214,"o":31.76,"t":"2025-07-11T04:00:00Z","v":11579,"vw":31.922984},{"c":32.0942,"h":32.1912,"l":32,"n":236,"o":32,"t":"2025-07-14T04:00:00Z","v":11430,"vw":32.073564},{"c":32.412,"h":32.44,"l":32.29,"n":311,"o":32.44,"t":"2025-07-15T04:00:00Z","v":21645,"vw":32.335948},{"c":32.27,"h":32.42,"l":32.2006,"n":301,"o":32.29,"t":"2025-07-16T04:00:00Z","v":28623,"vw":32.311526},{"c":32.4355,"h":32.49,"l":32.3185,"n":318,"o":32.3624,"t":"2025-07-17T04:00:00Z","v":19976,"vw":32.414619},{"c":32.56,"h":32.59,"l":32.4899,"n":296,"o":32.49,"t":"2025-07-18T04:00:00Z","v":20325,"vw":32.546491},{"c":32.537,"h":32.5825,"l":32.42,"n":319,"o":32.43,"t":"2025-07-21T04:00:00Z","v":16674,"vw":32.537811},{"c":32.595,"h":32.64,"l":32.41,"n":287,"o":32.41,"t":"2025-07-22T04:00:00Z","v":13668,"vw":32.538899},{"c":32.7263,"h":32.7699,"l":32.63,"n":242,"o":32.75,"t":"2025-07-23T04:00:00Z","v":15586,"vw":32.715426},{"c":32.7103,"h":32.7244,"l":32.62,"n":268,"o":32.6999,"t":"2025-07-24T04:00:00Z","v":11954,"vw":32.69053},{"c":32.6792,"h":32.87,"l":32.54,"n":334,"o":32.87,"t":"2025-07-25T04:00:00Z","v":23855,"vw":32.69351},{"c":32.6038,"h":32.7596,"l":32.5724,"n":339,"o":32.6632,"t":"2025-07-28T04:00:00Z","v":22595,"vw":32.658357},{"c":32.6093,"h":32.7,"l":32.54,"n":279,"o":32.6,"t":"2025-07-29T04:00:00Z","v":14766,"vw":32.655482},{"c":31.8482,"h":31.945,"l":31.81,"n":417,"o":31.88,"t":"2025-07-30T04:00:00Z","v":18169,"vw":31.871518},{"c":31.9072,"h":32.019,"l":31.772,"n":433,"o":31.84,"t":"2025-07-31T04:00:00Z","v":25342,"vw":31.936127},{"c":31.6394,"h":31.85,"l":31.4533,"n":429,"o":31.85,"t":"2025-08-01T04:00:00Z","v":22215,"vw":31.617823},{"c":31.9845,"h":32.08,"l":31.8,"n":284,"o":31.8,"t":"2025-08-04T04:00:00Z","v":15013,"vw":31.964927},{"c":32.079,"h":32.1505,"l":32.0701,"n":220,"o":32.1505,"t":"2025-08-05T04:00:00Z","v":8232,"vw":32.126688},{"c":32.2251,"h":32.2439,"l":32.08,"n":243,"o":32.2,"t":"2025-08-06T04:00:00Z","v":15083,"vw":32.154569},{"c":32.29,"h":32.32,"l":32.1401,"n":264,"o":32.32,"t":"2025-08-07T04:00:00Z","v":21352,"vw":32.261668},{"c":32.2928,"h":32.34,"l":32.194,"n":460,"o":32.32,"t":"2025-08-08T04:00:00Z","v":56663,"vw":32.30991},{"c":32.2071,"h":32.26,"l":32.12,"n":404,"o":32.13,"t":"2025-08-11T04:00:00Z","v":65247,"vw":32.235798},{"c":32.4682,"h":32.495,"l":32.24,"n":296,"o":32.25,"t":"2025-08-12T04:00:00Z","v":17527,"vw":32.425333},{"c":32.7389,"h":32.75,"l":32.57,"n":284,"o":32.57,"t":"2025-08-13T04:00:00Z","v":16114,"vw":32.709964},{"c":32.589,"h":32.73,"l":32.4937,"n":349,"o":32.73,"t":"2025-08-14T04:00:00Z","v":17203,"vw":32.604425},{"c":32.7533,"h":32.76,"l":32.6618,"n":339,"o":32.73,"t":"2025-08-15T04:00:00Z","v":37699,"vw":32.737795},{"c":32.78,"h":32.91,"l":32.75,"n":386,"o":32.75,"t":"2025-08-18T04:00:00Z","v":30278,"vw":32.863071},{"c":32.7964,"h":32.94,"l":32.75,"n":393,"o":32.75,"t":"2025-08-19T04:00:00Z","v":38113,"vw":32.879621},{"c":32.87,"h":32.89,"l":32.72,"n":272,"o":32.89,"t":"2025-08-20T04:00:00Z","v":21903,"vw":32.813084},{"c":32.96,"h":32.98,"l":32.82,"n":228,"o":32.85,"t":"2025-08-21T04:00:00Z","v":12397,"vw":32.921659},{"c":33.1,"h":33.13,"l":32.88,"n":309,"o":32.88,"t":"2025-08-22T04:00:00Z","v":23945,"vw":33.102092},{"c":33.17,"h":33.22,"l":33.1,"n":363,"o":33.12,"t":"2025-08-25T04:00:00Z","v":20140,"vw":33.161989},{"c":33.18,"h":33.235,"l":33.15,"n":289,"o":33.18,"t":"2025-08-26T04:00:00Z","v":22742,"vw":33.191173},{"c":33.01,"h":33.15,"l":32.886,"n":366,"o":33.15,"t":"2025-08-27T04:00:00Z","v":23941,"vw":32.983178},{"c":32.365,"h":32.4,"l":32.23,"n":404,"o":32.4,"t":"2025-08-28T04:00:00Z","v":30350,"vw":32.359357},{"c":32.55,"h":32.59,"l":32.31,"n":660,"o":32.31,"t":"2025-08-29T04:00:00Z","v":101397,"vw":32.539428},{"c":32.58,"h":32.58,"l":32.3001,"n":618,"o":32.43,"t":"2025-09-02T04:00:00Z","v":29594,"vw":32.487132},{"c":32.5854,"h":32.6389,"l":32.46,"n":402,"o":32.59,"t":"2025-09-03T04:00:00Z","v":21526,"vw":32.572478},{"c":32.52,"h":32.5882,"l":32.47,"n":374,"o":32.57,"t":"2025-09-04T04:00:00Z","v":25566,"vw":32.526263},{"c":32.7163,"h":32.77,"l":32.63,"n":325,"o":32.77,"t":"2025-09-05T04:00:00Z","v":19017,"vw":32.686832},{"c":32.89,"h":32.89,"l":32.73,"n":481,"o":32.73,"t":"2025-09-08T04:00:00Z","v":95302,"vw":32.805767},{"c":33.01,"h":33.05,"l":32.8855,"n":342,"o":32.89,"t":"2025-09-09T04:00:00Z","v":28213,"vw":32.969571},{"c":32.99,"h":33.025,"l":32.9,"n":321,"o":32.9,"t":"2025-09-10T04:00:00Z","v":30388,"vw":32.964474},{"c":33.11,"h":33.125,"l":33,"n":357,"o":33.04,"t":"2025-09-11T04:00:00Z","v":28275,"vw":33.099252},{"c":33.14,"h":33.15,"l":33.085,"n":395,"o":33.095,"t":"2025-09-12T04:00:00Z","v":24064,"vw":33.120664},{"c":33.22,"h":33.36,"l":33.1501,"n":533,"o":33.36,"t":"2025-09-15T04:00:00Z","v":36454,"vw":33.215393},{"c":33.2911,"h":33.32,"l":33.1662,"n":283,"o":33.28,"t":"2025-09-16T04:00:00Z","v":19896,"vw":33.252033},{"c":33.402,"h":33.44,"l":33.33,"n":380,"o":33.4,"t":"2025-09-17T04:00:00Z","v":45488,"vw":33.365558},{"c":33.38,"h":33.425,"l":33.305,"n":380,"o":33.39,"t":"2025-09-18T04:00:00Z","v":23059,"vw":33.372097},{"c":33.41,"h":33.4999,"l":33.31,"n":446,"o":33.45,"t":"2025-09-19T04:00:00Z","v":73028,"vw":33.402301},{"c":33.4,"h":33.5,"l":33.385,"n":463,"o":33.5,"t":"2025-09-22T04:00:00Z","v":41798,"vw":33.417867},{"c":33.25,"h":33.45,"l":33.2,"n":363,"o":33.45,"t":"2025-09-23T04:00:00Z","v":23995,"vw":33.333122},{"c":33.41,"h":33.49,"l":33.27,"n":334,"o":33.27,"t":"2025-09-24T04:00:00Z","v":17888,"vw":33.421752},{"c":33.48,"h":33.48,"l":33.316,"n":199,"o":33.46,"t":"2025-09-25T04:00:00Z","v":9913,"vw":33.430499},{"c":33.42,"h":33.47,"l":33.3064,"n":380,"o":33.47,"t":"2025-09-26T04:00:00Z","v":35517,"vw":33.391654},{"c":32.9,"h":32.98,"l":32.77,"n":401,"o":32.77,"t":"2025-09-29T04:00:00Z","v":35024,"vw":32.908689},{"c":32.9,"h":33.03,"l":32.9,"n":578,"o":32.9,"t":"2025-09-30T04:00:00Z","v":45738,"vw":32.942731},{"c":33,"h":33.05,"l":32.9,"n":361,"o":33.05,"t":"2025-10-01T04:00:00Z","v":22852,"vw":32.980788},{"c":33.0694,"h":33.1,"l":32.9961,"n":387,"o":33.1,"t":"2025-10-02T04:00:00Z","v":22008,"vw":33.05986},{"c":33.0553,"h":33.3,"l":33.03,"n":465,"o":33.3,"t":"2025-10-03T04:00:00Z","v":24978,"vw":33.127328},{"c":33.14,"h":33.15,"l":32.98,"n":324,"o":32.98,"t":"2025-10-06T04:00:00Z","v":18357,"vw":33.11182},{"c":33.0699,"h":33.2,"l":32.96,"n":469,"o":33.15,"t":"2025-10-07T04:00:00Z","v":31368,"vw":33.072796},{"c":33.06,"h":33.11,"l":32.96,"n":786,"o":32.97,"t":"2025-10-08T04:00:00Z","v":23313,"vw":33.046781},{"c":32.82,"h":33.16,"l":32.82,"n":395,"o":33.16,"t":"2025-10-09T04:00:00Z","v":22077,"vw":32.948143},{"c":31.3,"h":32.8819,"l":31.03,"n":1178,"o":32.8,"t":"2025-10-10T04:00:00Z","v":108916,"vw":31.765952},{"c":32.3143,"h":32.3686,"l":32.16,"n":425,"o":32.18,"t":"2025-10-13T04:00:00Z","v":37193,"vw":32.268294},{"c":31.96,"h":32.24,"l":31.675,"n":460,"o":31.86,"t":"2025-10-14T04:00:00Z","v":24509,"vw":31.897701},{"c":32.2586,"h":32.5,"l":32.1687,"n":241,"o":32.17,"t":"2025-10-15T04:00:00Z","v":14395,"vw":32.266639},{"c":32.05,"h":32.27,"l":31.985,"n":565,"o":32.25,"t":"2025-10-16T04:00:00Z","v":165343,"vw":32.1568},{"c":32.2392,"h":32.31,"l":31.62,"n":304,"o":31.62,"t":"2025-10-17T04:00:00Z","v":17071,"vw":32.054702},{"c":32.79,"h":32.79,"l":32.23,"n":742,"o":32.49,"t":"2025-10-20T04:00:00Z","v":123666,"vw":32.52762},{"c":32.61,"h":32.82,"l":32.51,"n":507,"o":32.82,"t":"2025-10-21T04:00:00Z","v":41561,"vw":32.622995},{"c":32.37,"h":32.66,"l":32.18,"n":710,"o":32.65,"t":"2025-10-22T04:00:00Z","v":37846,"vw":32.437174},{"c":32.86,"h":32.94,"l":32.56,"n":372,"o":32.68,"t":"2025-10-23T04:00:00Z","v":19119,"vw":32.787041},{"c":33.0675,"h":33.129,"l":33,"n":520,"o":33.059,"t":"2025-10-24T04:00:00Z","v":41750,"vw":33.072618},{"c":33.43,"h":33.4858,"l":33.26,"n":682,"o":33.26,"t":"2025-10-27T04:00:00Z","v":66272,"vw":33.419519},{"c":33.389,"h":33.43,"l":33.2,"n":632,"o":33.42,"t":"2025-10-28T04:00:00Z","v":84173,"vw":33.339828},{"c":33.4108,"h":33.56,"l":33.3101,"n":470,"o":33.5,"t":"2025-10-29T04:00:00Z","v":61621,"vw":33.433623},{"c":32.48,"h":32.589,"l":32.13,"n":442,"o":32.13,"t":"2025-10-30T04:00:00Z","v":28212,"vw":32.442323},{"c":32.35,"h":32.5,"l":32.1,"n":687,"o":32.46,"t":"2025-10-31T04:00:00Z","v":72695,"vw":32.239065},{"c":32.41,"h":32.5,"l":32.17,"n":684,"o":32.47,"t":"2025-11-03T05:00:00Z","v":92279,"vw":32.316},{"c":32,"h":32.2,"l":32,"n":574,"o":32.2,"t":"2025-11-04T05:00:00Z","v":50597,"vw":32.061098},{"c":32.1,"h":32.24,"l":32,"n":397,"o":32.18,"t":"2025-11-05T05:00:00Z","v":16952,"vw":32.16906},{"c":32.293,"h":32.5,"l":32.155,"n":357,"o":32.34,"t":"2025-11-06T05:00:00Z","v":45115,"vw":32.324493},{"c":32.0188,"h":32.04,"l":31.71,"n":530,"o":32.03,"t":"2025-11-07T05:00:00Z","v":69314,"vw":31.78144},{"c":32.38,"h":32.46,"l":32.22,"n":380,"o":32.22,"t":"2025-11-10T05:00:00Z","v":17004,"vw":32.303305},{"c":32.35,"h":32.49,"l":32.31,"n":255,"o":32.39,"t":"2025-11-11T05:00:00Z","v":25914,"vw":32.391653},{"c":32.27,"h":32.36,"l":32.15,"n":404,"o":32.265,"t":"2025-11-12T05:00:00Z","v":45987,"vw":32.312716},{"c":32.23,"h":32.57,"l":32.05,"n":429,"o":32.57,"t":"2025-11-13T05:00:00Z","v":37795,"vw":32.226921},{"c":31.817,"h":32.3199,"l":31.7501,"n":520,"o":31.82,"t":"2025-11-14T05:00:00Z","v":35351,"vw":32.01496},{"c":31.75,"h":31.99,"l":31.57,"n":456,"o":31.69,"t":"2025-11-17T05:00:00Z","v":41004,"vw":31.894298},{"c":31.7133,"h":31.81,"l":31.3062,"n":405,"o":31.45,"t":"2025-11-18T05:00:00Z","v":46055,"vw":31.610236},{"c":31.35,"h":31.67,"l":31.21,"n":431,"o":31.67,"t":"2025-11-19T05:00:00Z","v":42429,"vw":31.387362},{"c":30.583,"h":31.71,"l":30.53,"n":641,"o":31.71,"t":"2025-11-20T05:00:00Z","v":54782,"vw":30.80145},{"c":30.71,"h":30.9555,"l":30.3403,"n":325,"o":30.6,"t":"2025-11-21T05:00:00Z","v":18476,"vw":30.694611},{"c":31.56,"h":31.56,"l":31.04,"n":718,"o":31.04,"t":"2025-11-24T05:00:00Z","v":69972,"vw":31.4016},{"c":31.722,"h":31.81,"l":31.54,"n":354,"o":31.8,"t":"2025-11-25T05:00:00Z","v":27273,"vw":31.685953},{"c":30.95,"h":31.2,"l":30.85,"n":1345,"o":31.2,"t":"2025-11-26T05:00:00Z","v":67995,"vw":30.979284},{"c":30.92,"h":31.09,"l":30.88,"n":430,"o":31,"t":"2025-11-28T05:00:00Z","v":39484,"vw":31.008014},{"c":31.27,"h":31.35,"l":31,"n":580,"o":31,"t":"2025-12-01T05:00:00Z","v":43868,"vw":31.171402},{"c":31.11,"h":31.2,"l":30.9,"n":552,"o":31.2,"t":"2025-12-02T05:00:00Z","v":30676,"vw":30.984456},{"c":30.78,"h":30.88,"l":30.5,"n":485,"o":30.5,"t":"2025-12-03T05:00:00Z","v":50223,"vw":30.751},{"c":30.79,"h":30.884,"l":30.75,"n":457,"o":30.75,"t":"2025-12-04T05:00:00Z","v":38382,"vw":30.818323},{"c":31.06,"h":31.1995,"l":30.86,"n":463,"o":30.86,"t":"2025-12-05T05:00:00Z","v":31935,"vw":31.068047},{"c":31.13,"h":31.1499,"l":30.99,"n":360,"o":30.99,"t":"2025-12-08T05:00:00Z","v":27101,"vw":31.063287},{"c":31,"h":31,"l":30.74,"n":361,"o":30.8451,"t":"2025-12-09T05:00:00Z","v":24678,"vw":30.8498},{"c":31.18,"h":31.27,"l":30.9501,"n":304,"o":31.2,"t":"2025-12-10T05:00:00Z","v":41341,"vw":31.157874},{"c":31.06,"h":31.08,"l":30.6695,"n":309,"o":31,"t":"2025-12-11T05:00:00Z","v":20424,"vw":30.959059},{"c":31.08,"h":31.3,"l":30.8199,"n":269,"o":31.11,"t":"2025-12-12T05:00:00Z","v":16190,"vw":30.99008},{"c":30.562,"h":30.89,"l":30.562,"n":553,"o":30.81,"t":"2025-12-15T05:00:00Z","v":29898,"vw":30.708851},{"c":30.39,"h":30.5,"l":30.17,"n":529,"o":30.5,"t":"2025-12-16T05:00:00Z","v":44933,"vw":30.288586},{"c":30.218,"h":30.7,"l":30.2,"n":451,"o":30.48,"t":"2025-12-17T05:00:00Z","v":119745,"vw":30.56761},{"c":30.43,"h":30.7599,"l":30.43,"n":238,"o":30.7,"t":"2025-12-18T05:00:00Z","v":20842,"vw":30.63753},{"c":30.81,"h":30.93,"l":30.59,"n":278,"o":30.59,"t":"2025-12-19T05:00:00Z","v":15365,"vw":30.851663},{"c":31.1,"h":31.1,"l":30.85,"n":305,"o":30.85,"t":"2025-12-22T05:00:00Z","v":16681,"vw":31.008452},{"c":30.87,"h":31,"l":30.7,"n":374,"o":30.86,"t":"2025-12-23T05:00:00Z","v":33254,"vw":30.88899},{"c":30.93,"h":31.03,"l":30.91,"n":249,"o":31.01,"t":"2025-12-24T05:00:00Z","v":123618,"vw":31.019152},{"c":31.17,"h":31.18,"l":30.92,"n":307,"o":30.92,"t":"2025-12-26T05:00:00Z","v":24924,"vw":31.107443},{"c":30.95,"h":30.95,"l":30.75,"n":575,"o":30.81,"t":"2025-12-29T05:00:00Z","v":37861,"vw":30.80285},{"c":30.52,"h":30.52,"l":29.93,"n":1427,"o":30.02,"t":"2025-12-30T05:00:00Z","v":152462,"vw":30.000221},{"c":30,"h":30.38,"l":29.94,"n":710,"o":30.38,"t":"2025-12-31T05:00:00Z","v":50765,"vw":30.055338},{"c":30.91,"h":30.98,"l":30.54,"n":545,"o":30.54,"t":"2026-01-02T05:00:00Z","v":52388,"vw":30.867162},{"c":31.3,"h":31.3418,"l":30.88,"n":748,"o":30.88,"t":"2026-01-05T05:00:00Z","v":72120,"vw":31.222732},{"c":31.28,"h":31.55,"l":31.28,"n":409,"o":31.55,"t":"2026-01-06T05:00:00Z","v":27443,"vw":31.389834},{"c":31.0029,"h":31.23,"l":31,"n":281,"o":31.23,"t":"2026-01-07T05:00:00Z","v":19268,"vw":31.05965},{"c":31.2194,"h":31.2194,"l":30.86,"n":338,"o":30.86,"t":"2026-01-08T05:00:00Z","v":25587,"vw":31.119545},{"c":31.2,"h":31.31,"l":31.06,"n":348,"o":31.31,"t":"2026-01-09T05:00:00Z","v":25502,"vw":31.206378},{"c":31.73,"h":31.73,"l":31.42,"n":345,"o":31.42,"t":"2026-01-12T05:00:00Z","v":13591,"vw":31.61432},{"c":31.59,"h":31.6789,"l":31.42,"n":359,"o":31.42,"t":"2026-01-13T05:00:00Z","v":61102,"vw":31.570314},{"c":31.63,"h":31.64,"l":31.51,"n":253,"o":31.51,"t":"2026-01-14T05:00:00Z","v":19621,"vw":31.585476},{"c":31.45,"h":31.64,"l":31.4,"n":316,"o":31.64,"t":"2026-01-15T05:00:00Z","v":22211,"vw":31.51447},{"c":31.26,"h":31.45,"l":31.15,"n":405,"o":31.45,"t":"2026-01-16T05:00:00Z","v":62906,"vw":31.286751},{"c":31.07,"h":31.2399,"l":30.9068,"n":368,"o":31.19,"t":"2026-01-20T05:00:00Z","v":32309,"vw":31.139879},{"c":31.26,"h":31.49,"l":31.16,"n":304,"o":31.4599,"t":"2026-01-21T05:00:00Z","v":47226,"vw":31.359523},{"c":31.5,"h":31.62,"l":31.5,"n":333,"o":31.61,"t":"2026-01-22T05:00:00Z","v":57787,"vw":31.588086},{"c":31.53,"h":31.65,"l":31.42,"n":309,"o":31.42,"t":"2026-01-23T05:00:00Z","v":38970,"vw":31.573828},{"c":31.6,"h":31.7,"l":31.53,"n":511,"o":31.54,"t":"2026-01-26T05:00:00Z","v":47796,"vw":31.635108},{"c":31.67,"h":31.76,"l":31.6501,"n":428,"o":31.76,"t":"2026-01-27T05:00:00Z","v":55485,"vw":31.713332},{"c":31.77,"h":31.86,"l":31.73,"n":302,"o":31.86,"t":"2026-01-28T05:00:00Z","v":41504,"vw":31.761909},{"c":31.1903,"h":31.41,"l":31,"n":486,"o":31.41,"t":"2026-01-29T05:00:00Z","v":34930,"vw":31.127612},{"c":30.85,"h":31.17,"l":30.8,"n":672,"o":31,"t":"2026-01-30T05:00:00Z","v":64066,"vw":30.961085},{"c":30.86,"h":31.05,"l":30.69,"n":501,"o":30.69,"t":"2026-02-02T05:00:00Z","v":52804,"vw":30.911345},{"c":30.37,"h":30.69,"l":30.25,"n":518,"o":30.69,"t":"2026-02-03T05:00:00Z","v":35552,"vw":30.417944},{"c":29.7,"h":30.33,"l":29.5205,"n":755,"o":30.33,"t":"2026-02-04T05:00:00Z","v":99418,"vw":29.809245},{"c":29.67,"h":30.095,"l":29.66,"n":1078,"o":29.91,"t":"2026-02-05T05:00:00Z","v":160614,"vw":29.795181},{"c":30.41,"h":30.53,"l":29.87,"n":337,"o":29.87,"t":"2026-02-06T05:00:00Z","v":30422,"vw":30.344328},{"c":30.56,"h":30.65,"l":30.31,"n":231,"o":30.31,"t":"2026-02-09T05:00:00Z","v":18770,"vw":30.502506},{"c":30.51,"h":30.7,"l":30.3584,"n":278,"o":30.37,"t":"2026-02-10T05:00:00Z","v":84548,"vw":30.603435},{"c":30.37,"h":30.61,"l":30.2252,"n":294,"o":30.61,"t":"2026-02-11T05:00:00Z","v":20693,"vw":30.344592},{"c":29.43,"h":30.08,"l":29.29,"n":603,"o":30.08,"t":"2026-02-12T05:00:00Z","v":45600,"vw":29.526486},{"c":29.5165,"h":29.6399,"l":29.265,"n":287,"o":29.4,"t":"2026-02-13T05:00:00Z","v":27464,"vw":29.511018},{"c":29.446,"h":29.65,"l":29.29,"n":376,"o":29.51,"t":"2026-02-17T05:00:00Z","v":23737,"vw":29.497626},{"c":29.644,"h":29.86,"l":29.6,"n":269,"o":29.6,"t":"2026-02-18T05:00:00Z","v":23384,"vw":29.683467},{"c":29.45,"h":29.6217,"l":29.36,"n":393,"o":29.36,"t":"2026-02-19T05:00:00Z","v":14124,"vw":29.469176},{"c":29.51,"h":29.51,"l":28.89,"n":584,"o":29,"t":"2026-02-20T05:00:00Z","v":40900,"vw":29.241449},{"c":29.27,"h":29.5589,"l":29.1401,"n":434,"o":29.39,"t":"2026-02-23T05:00:00Z","v":60528,"vw":29.338447},{"c":29.22,"h":29.2995,"l":28.88,"n":420,"o":28.88,"t":"2026-02-24T05:00:00Z","v":33975,"vw":29.139859},{"c":29.18,"h":29.3,"l":29,"n":459,"o":29,"t":"2026-02-25T05:00:00Z","v":50822,"vw":29.212861},{"c":28.04,"h":28.17,"l":27.8201,"n":911,"o":28.13,"t":"2026-02-26T05:00:00Z","v":88085,"vw":28.034069},{"c":27.83,"h":28,"l":27.74,"n":716,"o":27.98,"t":"2026-02-27T05:00:00Z","v":62514,"vw":27.84487},{"c":27.42,"h":27.5348,"l":27.0701,"n":757,"o":27.26,"t":"2026-03-02T05:00:00Z","v":75608,"vw":27.280797},{"c":26.73,"h":26.84,"l":26.21,"n":725,"o":26.71,"t":"2026-03-03T05:00:00Z","v":130741,"vw":26.552051},{"c":26.9595,"h":26.99,"l":26.75,"n":464,"o":26.79,"t":"2026-03-04T05:00:00Z","v":36159,"vw":26.885003},{"c":26.42,"h":26.57,"l":26.28,"n":640,"o":26.36,"t":"2026-03-05T05:00:00Z","v":39769,"vw":26.42721},{"c":26.74,"h":26.895,"l":26.43,"n":394,"o":26.43,"t":"2026-03-06T05:00:00Z","v":65658,"vw":26.787376},{"c":27.1,"h":27.23,"l":26.58,"n":447,"o":26.65,"t":"2026-03-09T04:00:00Z","v":42901,"vw":26.842622},{"c":27.5765,"h":27.85,"l":27.26,"n":294,"o":27.26,"t":"2026-03-10T04:00:00Z","v":34091,"vw":27.624137},{"c":27.27,"h":27.3788,"l":27.1,"n":290,"o":27.3615,"t":"2026-03-11T04:00:00Z","v":18411,"vw":27.242533},{"c":26.94,"h":27.23,"l":26.895,"n":409,"o":27.15,"t":"2026-03-12T04:00:00Z","v":37634,"vw":27.023799},{"c":27.09,"h":27.35,"l":27.049,"n":269,"o":27.09,"t":"2026-03-13T04:00:00Z","v":15069,"vw":27.173052},{"c":27.39,"h":27.56,"l":27.23,"n":1280,"o":27.23,"t":"2026-03-16T04:00:00Z","v":21377,"vw":27.435451},{"c":27.34,"h":27.5349,"l":27.33,"n":646,"o":27.46,"t":"2026-03-17T04:00:00Z","v":38063,"vw":27.368849},{"c":26.74,"h":27.3772,"l":26.74,"n":423,"o":27.34,"t":"2026-03-18T04:00:00Z","v":30722,"vw":27.085384},{"c":26.5,"h":26.645,"l":26.202,"n":359,"o":26.49,"t":"2026-03-19T04:00:00Z","v":67887,"vw":26.437225},{"c":25.88,"h":26.31,"l":25.88,"n":589,"o":26.26,"t":"2026-03-20T04:00:00Z","v":44770,"vw":26.015099},{"c":26.09,"h":26.39,"l":26.08,"n":437,"o":26.12,"t":"2026-03-23T04:00:00Z","v":39605,"vw":26.234259},{"c":25.99,"h":26.099,"l":25.95,"n":317,"o":26.07,"t":"2026-03-24T04:00:00Z","v":23649,"vw":26.031393},{"c":26.56,"h":26.73,"l":26.5401,"n":251,"o":26.73,"t":"2026-03-25T04:00:00Z","v":14413,"vw":26.609471},{"c":25.9,"h":26.275,"l":25.9,"n":259,"o":26.24,"t":"2026-03-26T04:00:00Z","v":25171,"vw":26.093105},{"c":25.77,"h":26.039,"l":25.77,"n":338,"o":26,"t":"2026-03-27T04:00:00Z","v":17543,"vw":25.914074},{"c":25.1702,"h":25.38,"l":25.1,"n":591,"o":25.26,"t":"2026-03-30T04:00:00Z","v":27925,"vw":25.228789},{"c":25.7,"h":25.75,"l":25.0918,"n":978,"o":25.16,"t":"2026-03-31T04:00:00Z","v":52630,"vw":25.422428},{"c":25.6,"h":25.88,"l":25.575,"n":514,"o":25.62,"t":"2026-04-01T04:00:00Z","v":29505,"vw":25.659897},{"c":25.53,"h":25.67,"l":25.2,"n":383,"o":25.4,"t":"2026-04-02T04:00:00Z","v":29573,"vw":25.44046},{"c":25.57,"h":25.69,"l":25.35,"n":651,"o":25.4,"t":"2026-04-06T04:00:00Z","v":79251,"vw":25.637836},{"c":25.47,"h":25.53,"l":25.3,"n":368,"o":25.42,"t":"2026-04-07T04:00:00Z","v":113265,"vw":25.37153},{"c":26.28,"h":26.38,"l":26.11,"n":921,"o":26.11,"t":"2026-04-08T04:00:00Z","v":71643,"vw":26.27157},{"c":26.13,"h":26.148,"l":25.8517,"n":320,"o":26.01,"t":"2026-04-09T04:00:00Z","v":39909,"vw":26.036672},{"c":26.115,"h":26.2,"l":26.06,"n":255,"o":26.2,"t":"2026-04-10T04:00:00Z","v":28033,"vw":26.117521},{"c":26.07,"h":26.14,"l":25.87,"n":332,"o":25.89,"t":"2026-04-13T04:00:00Z","v":28243,"vw":26.023079},{"c":26.33,"h":26.4291,"l":26.04,"n":266,"o":26.04,"t":"2026-04-14T04:00:00Z","v":27673,"vw":26.356269},{"c":26.56,"h":26.565,"l":26.32,"n":328,"o":26.32,"t":"2026-04-15T04:00:00Z","v":28451,"vw":26.504724},{"c":26.693,"h":26.7399,"l":26.6,"n":329,"o":26.66,"t":"2026-04-16T04:00:00Z","v":32719,"vw":26.662458},{"c":26.79,"h":26.81,"l":26.66,"n":332,"o":26.66,"t":"2026-04-17T04:00:00Z","v":22632,"vw":26.780567},{"c":26.7375,"h":26.78,"l":26.63,"n":366,"o":26.63,"t":"2026-04-20T04:00:00Z","v":17581,"vw":26.743739},{"c":26.61,"h":26.7,"l":26.53,"n":319,"o":26.65,"t":"2026-04-21T04:00:00Z","v":31388,"vw":26.614387},{"c":26.51,"h":26.62,"l":26.51,"n":290,"o":26.54,"t":"2026-04-22T04:00:00Z","v":36602,"vw":26.573738},{"c":26.2759,"h":26.48,"l":26.1347,"n":289,"o":26.46,"t":"2026-04-23T04:00:00Z","v":24847,"vw":26.299999},{"c":26.63,"h":26.63,"l":26.28,"n":277,"o":26.54,"t":"2026-04-24T04:00:00Z","v":33893,"vw":26.388972},{"c":26.3637,"h":26.4099,"l":26.26,"n":514,"o":26.26,"t":"2026-04-27T04:00:00Z","v":38558,"vw":26.341236},{"c":26.2667,"h":26.335,"l":26.161,"n":351,"o":26.21,"t":"2026-04-28T04:00:00Z","v":22218,"vw":26.217315},{"c":25.72,"h":25.89,"l":25.6,"n":324,"o":25.89,"t":"2026-04-29T04:00:00Z","v":32344,"vw":25.751976},{"c":26.1122,"h":26.17,"l":25.7101,"n":557,"o":25.72,"t":"2026-04-30T04:00:00Z","v":59867,"vw":25.944282},{"c":26.0994,"h":26.1502,"l":26,"n":388,"o":26,"t":"2026-05-01T04:00:00Z","v":20163,"vw":26.095152},{"c":26,"h":26.1499,"l":26,"n":369,"o":26.01,"t":"2026-05-04T04:00:00Z","v":36085,"vw":26.070665},{"c":26.0741,"h":26.125,"l":26.01,"n":231,"o":26.01,"t":"2026-05-05T04:00:00Z","v":11514,"vw":26.061757},{"c":26.44,"h":26.482,"l":26.23,"n":268,"o":26.23,"t":"2026-05-06T04:00:00Z","v":33485,"vw":26.400232},{"c":26.36,"h":26.47,"l":26.35,"n":296,"o":26.39,"t":"2026-05-07T04:00:00Z","v":24146,"vw":26.397223},{"c":26.41,"h":26.5,"l":26.4,"n":289,"o":26.47,"t":"2026-05-08T04:00:00Z","v":45724,"vw":26.461882},{"c":26.4406,"h":26.5399,"l":26.4,"n":351,"o":26.4,"t":"2026-05-11T04:00:00Z","v":48786,"vw":26.500576},{"c":26.36,"h":26.4399,"l":26.16,"n":375,"o":26.34,"t":"2026-05-12T04:00:00Z","v":24456,"vw":26.289177},{"c":26.74,"h":26.82,"l":26.55,"n":384,"o":26.55,"t":"2026-05-13T04:00:00Z","v":31347,"vw":26.759374},{"c":26.48,"h":26.5999,"l":26.4101,"n":262,"o":26.5,"t":"2026-05-14T04:00:00Z","v":14776,"vw":26.491578},{"c":26,"h":26.17,"l":26,"n":594,"o":26.02,"t":"2026-05-15T04:00:00Z","v":47792,"vw":26.036824},{"c":25.945,"h":26.03,"l":25.8393,"n":501,"o":26,"t":"2026-05-18T04:00:00Z","v":41395,"vw":25.937463},{"c":26.11,"h":26.19,"l":26.03,"n":235,"o":26.11,"t":"2026-05-19T04:00:00Z","v":33100,"vw":26.143196},{"c":26.11,"h":26.11,"l":25.8401,"n":316,"o":26.02,"t":"2026-05-20T04:00:00Z","v":21863,"vw":26.014907},{"c":25.7237,"h":25.735,"l":25.38,"n":505,"o":25.71,"t":"2026-05-21T04:00:00Z","v":32226,"vw":25.544891},{"c":25.17,"h":25.349,"l":24.87,"n":923,"o":25.11,"t":"2026-05-22T04:00:00Z","v":92114,"vw":25.189142},{"c":25.5,"h":25.57,"l":25.25,"n":440,"o":25.25,"t":"2026-05-26T04:00:00Z","v":46999,"vw":25.476686},{"c":25.38,"h":25.43,"l":25.24,"n":398,"o":25.24,"t":"2026-05-27T04:00:00Z","v":69672,"vw":25.377683},{"c":24.5,"h":24.62,"l":24.2225,"n":804,"o":24.38,"t":"2026-05-28T04:00:00Z","v":105250,"vw":24.436972},{"c":24.73,"h":24.84,"l":24.35,"n":717,"o":24.35,"t":"2026-05-29T04:00:00Z","v":51270,"vw":24.732714},{"c":24.97,"h":25.1399,"l":24.69,"n":492,"o":24.7,"t":"2026-06-01T04:00:00Z","v":58483,"vw":24.979418},{"c":25.5106,"h":25.59,"l":25.4,"n":294,"o":25.59,"t":"2026-06-02T04:00:00Z","v":22295,"vw":25.470956},{"c":24.965,"h":25.115,"l":24.94,"n":385,"o":25.11,"t":"2026-06-03T04:00:00Z","v":25593,"vw":25.002143},{"c":25.01,"h":25.15,"l":24.9416,"n":246,"o":25.08,"t":"2026-06-04T04:00:00Z","v":15106,"vw":25.012878},{"c":24.4539,"h":24.82,"l":24.415,"n":447,"o":24.81,"t":"2026-06-05T04:00:00Z","v":44075,"vw":24.582716},{"c":24.29,"h":24.63,"l":24.29,"n":416,"o":24.47,"t":"2026-06-08T04:00:00Z","v":25690,"vw":24.454847},{"c":24.33,"h":24.58,"l":24.15,"n":382,"o":24.58,"t":"2026-06-09T04:00:00Z","v":61568,"vw":24.322976},{"c":24.53,"h":24.7463,"l":24.3,"n":212,"o":24.3,"t":"2026-06-10T04:00:00Z","v":9855,"vw":24.613564},{"c":24.49,"h":24.66,"l":24.23,"n":325,"o":24.25,"t":"2026-06-11T04:00:00Z","v":16936,"vw":24.379236},{"c":24.69,"h":24.75,"l":24.53,"n":245,"o":24.54,"t":"2026-06-12T04:00:00Z","v":16097,"vw":24.623836},{"c":24.73,"h":24.84,"l":24.73,"n":285,"o":24.75,"t":"2026-06-15T04:00:00Z","v":14447,"vw":24.780853},{"c":24.26,"h":24.57,"l":24.25,"n":339,"o":24.57,"t":"2026-06-16T04:00:00Z","v":29932,"vw":24.33216},{"c":24.12,"h":24.37,"l":23.95,"n":425,"o":24.34,"t":"2026-06-17T04:00:00Z","v":24103,"vw":24.119698},{"c":23.88,"h":23.94,"l":23.77,"n":428,"o":23.9,"t":"2026-06-18T04:00:00Z","v":24288,"vw":23.855208},{"c":23.69,"h":23.87,"l":23.56,"n":315,"o":23.79,"t":"2026-06-22T04:00:00Z","v":21970,"vw":23.721188},{"c":23.25,"h":23.42,"l":23.2028,"n":431,"o":23.41,"t":"2026-06-23T04:00:00Z","v":38478,"vw":23.311995},{"c":23.08,"h":23.3899,"l":22.95,"n":1021,"o":23.16,"t":"2026-06-24T04:00:00Z","v":316479,"vw":23.112712},{"c":22.59,"h":22.87,"l":22.49,"n":595,"o":22.87,"t":"2026-06-25T04:00:00Z","v":124906,"vw":22.58905},{"c":22.95,"h":22.95,"l":22.11,"n":412,"o":22.51,"t":"2026-06-26T04:00:00Z","v":85616,"vw":22.667459},{"c":22.63,"h":22.7799,"l":22.57,"n":648,"o":22.6,"t":"2026-06-29T04:00:00Z","v":99547,"vw":22.642551},{"c":22.73,"h":22.93,"l":22.52,"n":543,"o":22.52,"t":"2026-06-30T04:00:00Z","v":61867,"vw":22.775806},{"c":23.19,"h":23.28,"l":22.69,"n":565,"o":22.69,"t":"2026-07-01T04:00:00Z","v":56655,"vw":23.090305},{"c":23.18,"h":23.22,"l":23.02,"n":671,"o":23.08,"t":"2026-07-02T04:00:00Z","v":53279,"vw":23.118839},{"c":23.53,"h":23.53,"l":23.3,"n":334,"o":23.3,"t":"2026-07-06T04:00:00Z","v":22415,"vw":23.421728},{"c":23.55,"h":23.615,"l":23.45,"n":339,"o":23.615,"t":"2026-07-07T04:00:00Z","v":33877,"vw":23.531887},{"c":23.87,"h":23.8719,"l":23.67,"n":330,"o":23.67,"t":"2026-07-08T04:00:00Z","v":38871,"vw":23.800963},{"c":23.92,"h":23.92,"l":23.8201,"n":266,"o":23.89,"t":"2026-07-09T04:00:00Z","v":34107,"vw":23.858861},{"c":23.94,"h":23.975,"l":23.915,"n":226,"o":23.95,"t":"2026-07-10T04:00:00Z","v":12899,"vw":23.942361},{"c":23.98,"h":23.9899,"l":23.75,"n":218,"o":23.75,"t":"2026-07-13T04:00:00Z","v":17909,"vw":23.900976},{"c":23.91,"h":24,"l":23.91,"n":216,"o":24,"t":"2026-07-14T04:00:00Z","v":12159,"vw":23.943091},{"c":24.13,"h":24.18,"l":23.99,"n":296,"o":23.99,"t":"2026-07-15T04:00:00Z","v":17161,"vw":24.140087},{"c":24.26,"h":24.26,"l":24.18,"n":174,"o":24.18,"t":"2026-07-16T04:00:00Z","v":12583,"vw":24.205368},{"c":24.2,"h":24.2,"l":24.1,"n":251,"o":24.1115,"t":"2026-07-17T04:00:00Z","v":21187,"vw":24.131762},{"c":24.2722,"h":24.32,"l":24.21,"n":320,"o":24.32,"t":"2026-07-20T04:00:00Z","v":16972,"vw":24.247127},{"c":24.26,"h":24.275,"l":24.21,"n":162,"o":24.22,"t":"2026-07-21T04:00:00Z","v":9072,"vw":24.225595},{"c":24.2,"h":24.2,"l":24.12,"n":246,"o":24.15,"t":"2026-07-22T04:00:00Z","v":12466,"vw":24.159352},{"c":24.12,"h":24.1899,"l":24.09,"n":321,"o":24.1402,"t":"2026-07-23T04:00:00Z","v":20959,"vw":24.117505},{"c":24.16,"h":24.23,"l":24.13,"n":201,"o":24.155,"t":"2026-07-24T04:00:00Z","v":11668,"vw":24.163488},{"c":24.44,"h":24.44,"l":24.16,"n":470,"o":24.16,"t":"2026-07-27T04:00:00Z","v":39103,"vw":24.346894},{"c":24.54,"h":24.54,"l":24.27,"n":328,"o":24.27,"t":"2026-07-28T04:00:00Z","v":48436,"vw":24.439547},{"c":24.58,"h":24.6646,"l":24.53,"n":334,"o":24.545,"t":"2026-07-29T04:00:00Z","v":37183,"vw":24.578445},{"c":24.12,"h":24.18,"l":24.0603,"n":238,"o":24.11,"t":"2026-07-30T04:00:00Z","v":12964,"vw":24.128194},{"c":24.1943,"h":24.24,"l":24.12,"n":389,"o":24.12,"t":"2026-07-31T04:00:00Z","v":47929,"vw":24.198365},{"c":24.28,"h":24.289,"l":24.19,"n":303,"o":24.19,"t":"2026-08-03T04:00:00Z","v":26475,"vw":24.247559},{"c":24.37,"h":24.37,"l":24.26,"n":189,"o":24.2699,"t":"2026-08-04T04:00:00Z","v":9251,"vw":24.288726},{"c":24.24,"h":24.3486,"l":24.23,"n":274,"o":24.3486,"t":"2026-08-05T04:00:00Z","v":15528,"vw":24.261133},{"c":24.23,"h":24.31,"l":24.22,"n":224,"o":24.225,"t":"2026-08-06T04:00:00Z","v":13390,"vw":24.255543},{"c":24.2839,"h":24.415,"l":24.2301,"n":254,"o":24.25,"t":"2026-08-07T04:00:00Z","v":20241,"vw":24.300165},{"c":24.4,"h":24.4239,"l":24.25,"n":183,"o":24.25,"t":"2026-08-10T04:00:00Z","v":10448,"vw":24.375361},{"c":24.25,"h":24.38,"l":24.25,"n":220,"o":24.3584,"t":"2026-08-11T04:00:00Z","v":19636,"vw":24.26688},{"c":24.0952,"h":24.25,"l":24.0401,"n":413,"o":24.25,"t":"2026-08-12T04:00:00Z","v":101726,"vw":24.095384},{"c":23.82,"h":24.09,"l":23.78,"n":529,"o":24.09,"t":"2026-08-13T04:00:00Z","v":71662,"vw":23.868687},{"c":23.93,"h":23.95,"l":23.78,"n":236,"o":23.8,"t":"2026-08-14T04:00:00Z","v":20990,"vw":23.908406},{"c":23.93,"h":24.08,"l":23.9,"n":327,"o":24.08,"t":"2026-08-17T04:00:00Z","v":27076,"vw":23.941384},{"c":23.86,"h":23.94,"l":23.84,"n":264,"o":23.9,"t":"2026-08-18T04:00:00Z","v":22157,"vw":23.870139},{"c":24.08,"h":24.11,"l":23.84,"n":221,"o":23.84,"t":"2026-08-19T04:00:00Z","v":21375,"vw":24.070825},{"c":23.8,"h":23.95,"l":23.705,"n":256,"o":23.95,"t":"2026-08-20T04:00:00Z","v":22623,"vw":23.820426},{"c":23.92,"h":23.9902,"l":23.8501,"n":245,"o":23.92,"t":"2026-08-21T04:00:00Z","v":22482,"vw":23.925471},{"c":23.65,"h":23.86,"l":23.6,"n":353,"o":23.86,"t":"2026-08-24T04:00:00Z","v":31674,"vw":23.668741},{"c":23.74,"h":23.78,"l":23.52,"n":201,"o":23.52,"t":"2026-08-25T04:00:00Z","v":16334,"vw":23.743268},{"c":23.7,"h":23.89,"l":23.7,"n":297,"o":23.86,"t":"2026-08-26T04:00:00Z","v":34861,"vw":23.746645},{"c":23.66,"h":23.73,"l":23.64,"n":290,"o":23.7,"t":"2026-08-27T04:00:00Z","v":30614,"vw":23.688989},{"c":23.395,"h":23.456,"l":23.3463,"n":256,"o":23.37,"t":"2026-08-28T04:00:00Z","v":17481,"vw":23.39525},{"c":23,"h":23.32,"l":23,"n":659,"o":23.32,"t":"2026-08-31T04:00:00Z","v":63150,"vw":23.191871},{"c":23,"h":23.18,"l":22.93,"n":327,"o":22.93,"t":"2026-09-01T04:00:00Z","v":36194,"vw":23.076844},{"c":23.055,"h":23.155,"l":22.89,"n":225,"o":22.89,"t":"2026-09-02T04:00:00Z","v":21892,"vw":23.0597},{"c":22.97,"h":22.9828,"l":22.73,"n":366,"o":22.91,"t":"2026-09-03T04:00:00Z","v":55770,"vw":22.855795},{"c":23.27,"h":23.3242,"l":23.03,"n":198,"o":23.03,"t":"2026-09-04T04:00:00Z","v":13971,"vw":23.235584},{"c":22.91,"h":23.13,"l":22.81,"n":353,"o":23.13,"t":"2026-09-08T04:00:00Z","v":47159,"vw":22.935984},{"c":22.4619,"h":22.82,"l":22.43,"n":361,"o":22.82,"t":"2026-09-09T04:00:00Z","v":39083,"vw":22.523698},{"c":22.17,"h":22.38,"l":22.17,"n":393,"o":22.38,"t":"2026-09-10T04:00:00Z","v":34593,"vw":22.237454},{"c":22.25,"h":22.47,"l":22.24,"n":197,"o":22.24,"t":"2026-09-11T04:00:00Z","v":25222,"vw":22.367872},{"c":22.3,"h":22.5193,"l":22.19,"n":256,"o":22.19,"t":"2026-09-14T04:00:00Z","v":29310,"vw":22.400908},{"c":22.2,"h":22.31,"l":22.1701,"n":198,"o":22.22,"t":"2026-09-15T04:00:00Z","v":18426,"vw":22.243645},{"c":22.05,"h":22.28,"l":22.03,"n":299,"o":22.28,"t":"2026-09-16T04:00:00Z","v":13820,"vw":22.142685},{"c":22.21,"h":22.34,"l":22.107,"n":229,"o":22.34,"t":"2026-09-17T04:00:00Z","v":31430,"vw":22.176535},{"c":22.53,"h":22.5717,"l":22.45,"n":213,"o":22.49,"t":"2026-09-18T04:00:00Z","v":20627,"vw":22.510425},{"c":22.73,"h":22.74,"l":22.5,"n":221,"o":22.58,"t":"2026-09-21T04:00:00Z","v":20509,"vw":22.679467},{"c":22.865,"h":23,"l":22.71,"n":203,"o":22.71,"t":"2026-09-22T04:00:00Z","v":22749,"vw":22.793229},{"c":22.65,"h":22.69,"l":22.51,"n":238,"o":22.59,"t":"2026-09-23T04:00:00Z","v":26051,"vw":22.570764},{"c":22.51,"h":22.5763,"l":22.3701,"n":187,"o":22.51,"t":"2026-09-24T04:00:00Z","v":12705,"vw":22.478459},{"c":22.4022,"h":22.445,"l":22.3301,"n":252,"o":22.34,"t":"2026-09-25T04:00:00Z","v":29505,"vw":22.379569},{"c":22.47,"h":22.59,"l":22.38,"n":303,"o":22.38,"t":"2026-09-28T04:00:00Z","v":59648,"vw":22.523632},{"c":21.88,"h":22,"l":21.7,"n":369,"o":22,"t":"2026-09-29T04:00:00Z","v":54441,"vw":21.780575},{"c":21.81,"h":22.06,"l":21.81,"n":281,"o":22.04,"t":"2026-09-30T04:00:00Z","v":34669,"vw":21.943152},{"c":21.8,"h":22.045,"l":21.7982,"n":232,"o":21.9,"t":"2026-10-01T04:00:00Z","v":24038,"vw":21.889407},{"c":21.5,"h":21.65,"l":21.41,"n":599,"o":21.65,"t":"2026-10-02T04:00:00Z","v":49255,"vw":21.500084},{"c":21.79,"h":21.915,"l":21.63,"n":262,"o":21.63,"t":"2026-10-05T04:00:00Z","v":40026,"vw":21.831191},{"c":21.87,"h":21.9291,"l":21.7779,"n":318,"o":21.82,"t":"2026-10-06T04:00:00Z","v":82519,"vw":21.839613},{"c":21.76,"h":21.8212,"l":21.7404,"n":217,"o":21.77,"t":"2026-10-07T04:00:00Z","v":33211,"vw":21.763111},{"c":21.6,"h":21.7228,"l":21.5501,"n":315,"o":21.71,"t":"2026-10-08T04:00:00Z","v":26251,"vw":21.617318},{"c":22.05,"h":22.16,"l":21.89,"n":247,"o":21.89,"t":"2026-10-09T04:00:00Z","v":36525,"vw":22.068816},{"c":22.06,"h":22.0956,"l":21.98,"n":180,"o":21.98,"t":"2026-10-12T04:00:00Z","v":10711,"vw":22.073418},{"c":22.05,"h":22.105,"l":21.93,"n":221,"o":21.93,"t":"2026-10-13T04:00:00Z","v":13087,"vw":22.062618},{"c":21.99,"h":22.11,"l":21.96,"n":169,"o":22.05,"t":"2026-10-14T04:00:00Z","v":26589,"vw":22.019811},{"c":22.04,"h":22.1,"l":21.97,"n":200,"o":22,"t":"2026-10-15T04:00:00Z","v":25134,"vw":22.057589},{"c":21.9,"h":22.17,"l":21.9,"n":342,"o":22.04,"t":"2026-10-16T04:00:00Z","v":62554,"vw":22.018872},{"c":21.9,"h":22.055,"l":21.9,"n":196,"o":21.92,"t":"2026-10-19T04:00:00Z","v":33965,"vw":21.97425},{"c":22.04,"h":22.0999,"l":22,"n":145,"o":22.07,"t":"2026-10-20T04:00:00Z","v":11731,"vw":22.06517},{"c":21.61,"h":21.99,"l":21.581,"n":241,"o":21.99,"t":"2026-10-21T04:00:00Z","v":27860,"vw":21.664959},{"c":21.37,"h":21.4399,"l":21.3,"n":369,"o":21.3,"t":"2026-10-22T04:00:00Z","v":32798,"vw":21.371231}],"volatilityBars":[{"c":22.58,"h":22.635,"l":22.58,"n":15,"o":22.58,"t":"2026-09-21T13:30:00Z","v":1129,"vw":22.614101},{"c":22.5,"h":22.55,"l":22.5,"n":4,"o":22.55,"t":"2026-09-21T13:45:00Z","v":272,"vw":22.518657},{"c":22.525,"h":22.525,"l":22.525,"n":1,"o":22.525,"t":"2026-09-21T14:00:00Z","v":169,"vw":22.525},{"c":22.52,"h":22.52,"l":22.52,"n":3,"o":22.52,"t":"2026-09-21T14:15:00Z","v":129,"vw":22.52},{"c":22.5628,"h":22.59,"l":22.5628,"n":3,"o":22.59,"t":"2026-09-21T14:45:00Z","v":706,"vw":22.58492},{"c":22.575,"h":22.575,"l":22.575,"n":2,"o":22.575,"t":"2026-09-21T15:00:00Z","v":113,"vw":22.575},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-09-21T15:30:00Z","v":178,"vw":22.61},{"c":22.63,"h":22.63,"l":22.61,"n":5,"o":22.61,"t":"2026-09-21T16:00:00Z","v":863,"vw":22.627619},{"c":22.645,"h":22.645,"l":22.61,"n":3,"o":22.61,"t":"2026-09-21T16:15:00Z","v":251,"vw":22.624},{"c":22.64,"h":22.665,"l":22.64,"n":2,"o":22.665,"t":"2026-09-21T16:30:00Z","v":766,"vw":22.661736},{"c":22.65,"h":22.72,"l":22.65,"n":6,"o":22.685,"t":"2026-09-21T16:45:00Z","v":1036,"vw":22.677132},{"c":22.7199,"h":22.72,"l":22.65,"n":12,"o":22.685,"t":"2026-09-21T17:00:00Z","v":3917,"vw":22.695154},{"c":22.73,"h":22.74,"l":22.71,"n":6,"o":22.71,"t":"2026-09-21T17:15:00Z","v":857,"vw":22.72593},{"c":22.7075,"h":22.7075,"l":22.7075,"n":1,"o":22.7075,"t":"2026-09-21T17:45:00Z","v":1000,"vw":22.7075},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-09-21T18:00:00Z","v":650,"vw":22.705},{"c":22.715,"h":22.715,"l":22.715,"n":1,"o":22.715,"t":"2026-09-21T18:30:00Z","v":100,"vw":22.715},{"c":22.69,"h":22.69,"l":22.69,"n":12,"o":22.69,"t":"2026-09-21T19:15:00Z","v":3000,"vw":22.69},{"c":22.71,"h":22.71,"l":22.69,"n":6,"o":22.69,"t":"2026-09-21T19:45:00Z","v":3538,"vw":22.708586},{"c":22.73,"h":22.73,"l":22.73,"n":4,"o":22.73,"t":"2026-09-21T20:00:00Z","v":510,"vw":22.73},{"c":22.49,"h":22.49,"l":22.49,"n":7,"o":22.49,"t":"2026-09-22T10:30:00Z","v":330,"vw":22.49},{"c":22.81,"h":22.81,"l":22.81,"n":2,"o":22.81,"t":"2026-09-22T13:15:00Z","v":500,"vw":22.81},{"c":22.8,"h":22.8,"l":22.71,"n":14,"o":22.71,"t":"2026-09-22T13:30:00Z","v":3033,"vw":22.737804},{"c":22.88,"h":23,"l":22.88,"n":11,"o":23,"t":"2026-09-22T13:45:00Z","v":870,"vw":22.960386},{"c":22.82,"h":22.8321,"l":22.82,"n":5,"o":22.83,"t":"2026-09-22T14:00:00Z","v":735,"vw":22.82742},{"c":22.89,"h":22.89,"l":22.89,"n":1,"o":22.89,"t":"2026-09-22T14:15:00Z","v":100,"vw":22.89},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-09-22T14:45:00Z","v":100,"vw":22.78},{"c":22.78,"h":22.81,"l":22.78,"n":7,"o":22.81,"t":"2026-09-22T15:15:00Z","v":9637,"vw":22.782927},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-09-22T15:30:00Z","v":100,"vw":22.76},{"c":22.75,"h":22.75,"l":22.75,"n":5,"o":22.75,"t":"2026-09-22T15:45:00Z","v":1081,"vw":22.75},{"c":22.79,"h":22.79,"l":22.75,"n":3,"o":22.75,"t":"2026-09-22T16:00:00Z","v":400,"vw":22.77},{"c":22.8365,"h":22.8365,"l":22.8365,"n":1,"o":22.8365,"t":"2026-09-22T17:00:00Z","v":349,"vw":22.8365},{"c":22.814,"h":22.814,"l":22.814,"n":4,"o":22.814,"t":"2026-09-22T17:15:00Z","v":944,"vw":22.814},{"c":22.84,"h":22.84,"l":22.84,"n":2,"o":22.84,"t":"2026-09-22T17:45:00Z","v":525,"vw":22.84},{"c":22.84,"h":22.84,"l":22.82,"n":2,"o":22.82,"t":"2026-09-22T18:00:00Z","v":330,"vw":22.826727},{"c":22.8,"h":22.8,"l":22.8,"n":3,"o":22.8,"t":"2026-09-22T18:15:00Z","v":150,"vw":22.8},{"c":22.8723,"h":22.8799,"l":22.8723,"n":2,"o":22.8799,"t":"2026-09-22T19:00:00Z","v":700,"vw":22.877729},{"c":22.8568,"h":22.8568,"l":22.81,"n":6,"o":22.81,"t":"2026-09-22T19:15:00Z","v":1367,"vw":22.826536},{"c":22.64,"h":22.69,"l":22.58,"n":9,"o":22.59,"t":"2026-09-23T13:30:00Z","v":5498,"vw":22.600344},{"c":22.6599,"h":22.6599,"l":22.6599,"n":1,"o":22.6599,"t":"2026-09-23T14:00:00Z","v":150,"vw":22.6599},{"c":22.52,"h":22.5999,"l":22.52,"n":10,"o":22.5999,"t":"2026-09-23T14:15:00Z","v":1671,"vw":22.5826},{"c":22.55,"h":22.65,"l":22.55,"n":12,"o":22.58,"t":"2026-09-23T14:30:00Z","v":1049,"vw":22.60125},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-23T14:45:00Z","v":100,"vw":22.56},{"c":22.56,"h":22.56,"l":22.56,"n":1,"o":22.56,"t":"2026-09-23T15:15:00Z","v":100,"vw":22.56},{"c":22.5642,"h":22.5642,"l":22.55,"n":4,"o":22.55,"t":"2026-09-23T15:45:00Z","v":2329,"vw":22.562467},{"c":22.56,"h":22.56,"l":22.54,"n":8,"o":22.54,"t":"2026-09-23T16:00:00Z","v":973,"vw":22.542107},{"c":22.5448,"h":22.5448,"l":22.5448,"n":2,"o":22.5448,"t":"2026-09-23T16:30:00Z","v":201,"vw":22.5448},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-09-23T16:45:00Z","v":103,"vw":22.53},{"c":22.525,"h":22.525,"l":22.525,"n":1,"o":22.525,"t":"2026-09-23T17:00:00Z","v":1000,"vw":22.525},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-09-23T17:30:00Z","v":100,"vw":22.51},{"c":22.55,"h":22.55,"l":22.54,"n":9,"o":22.54,"t":"2026-09-23T18:00:00Z","v":1057,"vw":22.545317},{"c":22.54,"h":22.5999,"l":22.54,"n":6,"o":22.5999,"t":"2026-09-23T18:45:00Z","v":1220,"vw":22.545892},{"c":22.53,"h":22.535,"l":22.53,"n":9,"o":22.535,"t":"2026-09-23T19:00:00Z","v":1331,"vw":22.533116},{"c":22.565,"h":22.5999,"l":22.565,"n":5,"o":22.5999,"t":"2026-09-23T19:15:00Z","v":3954,"vw":22.574212},{"c":22.565,"h":22.565,"l":22.53,"n":8,"o":22.53,"t":"2026-09-23T19:30:00Z","v":1844,"vw":22.5612},{"c":22.53,"h":22.565,"l":22.52,"n":21,"o":22.52,"t":"2026-09-23T19:45:00Z","v":1633,"vw":22.544286},{"c":22.65,"h":22.65,"l":22.65,"n":4,"o":22.65,"t":"2026-09-23T20:00:00Z","v":468,"vw":22.65},{"c":22.52,"h":22.52,"l":22.51,"n":2,"o":22.51,"t":"2026-09-24T13:30:00Z","v":200,"vw":22.515},{"c":22.53,"h":22.53,"l":22.53,"n":2,"o":22.53,"t":"2026-09-24T13:45:00Z","v":101,"vw":22.53},{"c":22.45,"h":22.5599,"l":22.45,"n":12,"o":22.5599,"t":"2026-09-24T14:00:00Z","v":788,"vw":22.464895},{"c":22.43,"h":22.43,"l":22.43,"n":2,"o":22.43,"t":"2026-09-24T14:15:00Z","v":126,"vw":22.43},{"c":22.44,"h":22.44,"l":22.44,"n":6,"o":22.44,"t":"2026-09-24T14:30:00Z","v":351,"vw":22.44},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-09-24T15:00:00Z","v":200,"vw":22.42},{"c":22.39,"h":22.41,"l":22.39,"n":2,"o":22.41,"t":"2026-09-24T15:30:00Z","v":483,"vw":22.396211},{"c":22.3701,"h":22.3701,"l":22.3701,"n":1,"o":22.3701,"t":"2026-09-24T15:45:00Z","v":223,"vw":22.3701},{"c":22.4597,"h":22.4597,"l":22.391,"n":5,"o":22.391,"t":"2026-09-24T16:00:00Z","v":1242,"vw":22.397245},{"c":22.5763,"h":22.5763,"l":22.52,"n":3,"o":22.52,"t":"2026-09-24T16:45:00Z","v":555,"vw":22.532401},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-09-24T17:15:00Z","v":100,"vw":22.51},{"c":22.52,"h":22.52,"l":22.5,"n":5,"o":22.52,"t":"2026-09-24T17:30:00Z","v":2459,"vw":22.516828},{"c":22.5,"h":22.5,"l":22.5,"n":5,"o":22.5,"t":"2026-09-24T18:00:00Z","v":2630,"vw":22.5},{"c":22.4932,"h":22.4932,"l":22.4401,"n":5,"o":22.4401,"t":"2026-09-24T18:45:00Z","v":760,"vw":22.477698},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-24T19:15:00Z","v":276,"vw":22.48},{"c":22.5199,"h":22.5199,"l":22.5199,"n":1,"o":22.5199,"t":"2026-09-24T19:30:00Z","v":100,"vw":22.5199},{"c":22.44,"h":22.44,"l":22.44,"n":7,"o":22.44,"t":"2026-09-24T19:45:00Z","v":605,"vw":22.44},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-09-24T20:00:00Z","v":605,"vw":22.51},{"c":22.382,"h":22.52,"l":22.382,"n":2,"o":22.52,"t":"2026-09-25T13:15:00Z","v":370,"vw":22.451},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-09-25T13:30:00Z","v":126,"vw":22.34},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-09-25T13:45:00Z","v":231,"vw":22.4},{"c":22.3301,"h":22.4232,"l":22.3301,"n":3,"o":22.4232,"t":"2026-09-25T14:00:00Z","v":401,"vw":22.353375},{"c":22.3401,"h":22.39,"l":22.3401,"n":18,"o":22.3867,"t":"2026-09-25T14:15:00Z","v":1995,"vw":22.356366},{"c":22.3401,"h":22.3401,"l":22.3401,"n":2,"o":22.3401,"t":"2026-09-25T14:30:00Z","v":741,"vw":22.3401},{"c":22.405,"h":22.405,"l":22.405,"n":1,"o":22.405,"t":"2026-09-25T15:15:00Z","v":536,"vw":22.405},{"c":22.42,"h":22.42,"l":22.42,"n":7,"o":22.42,"t":"2026-09-25T15:30:00Z","v":379,"vw":22.42},{"c":22.3517,"h":22.375,"l":22.3517,"n":3,"o":22.375,"t":"2026-09-25T15:45:00Z","v":3135,"vw":22.352696},{"c":22.41,"h":22.41,"l":22.41,"n":1,"o":22.41,"t":"2026-09-25T16:15:00Z","v":158,"vw":22.41},{"c":22.445,"h":22.445,"l":22.445,"n":5,"o":22.445,"t":"2026-09-25T16:45:00Z","v":446,"vw":22.445},{"c":22.4,"h":22.41,"l":22.4,"n":31,"o":22.41,"t":"2026-09-25T17:00:00Z","v":4760,"vw":22.400423},{"c":22.38,"h":22.39,"l":22.38,"n":5,"o":22.39,"t":"2026-09-25T17:15:00Z","v":277,"vw":22.385},{"c":22.38,"h":22.39,"l":22.38,"n":18,"o":22.38,"t":"2026-09-25T19:30:00Z","v":14820,"vw":22.380101},{"c":22.72,"h":22.72,"l":22.72,"n":6,"o":22.72,"t":"2026-09-25T20:00:00Z","v":151,"vw":22.72},{"c":22.38,"h":22.38,"l":22.38,"n":13,"o":22.38,"t":"2026-09-28T13:30:00Z","v":878,"vw":22.38},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-28T13:45:00Z","v":300,"vw":22.5},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-09-28T14:00:00Z","v":276,"vw":22.51},{"c":22.4967,"h":22.4967,"l":22.47,"n":4,"o":22.47,"t":"2026-09-28T14:45:00Z","v":605,"vw":22.492167},{"c":22.4781,"h":22.4961,"l":22.47,"n":8,"o":22.4961,"t":"2026-09-28T15:00:00Z","v":6312,"vw":22.47149},{"c":22.515,"h":22.55,"l":22.5,"n":33,"o":22.5,"t":"2026-09-28T15:15:00Z","v":30596,"vw":22.54651},{"c":22.5368,"h":22.5368,"l":22.5368,"n":1,"o":22.5368,"t":"2026-09-28T15:30:00Z","v":261,"vw":22.5368},{"c":22.48,"h":22.52,"l":22.48,"n":8,"o":22.52,"t":"2026-09-28T15:45:00Z","v":598,"vw":22.511968},{"c":22.549,"h":22.55,"l":22.51,"n":10,"o":22.515,"t":"2026-09-28T16:00:00Z","v":1526,"vw":22.533407},{"c":22.59,"h":22.59,"l":22.52,"n":4,"o":22.52,"t":"2026-09-28T16:30:00Z","v":1151,"vw":22.583636},{"c":22.57,"h":22.57,"l":22.53,"n":2,"o":22.53,"t":"2026-09-28T17:00:00Z","v":1600,"vw":22.55},{"c":22.51,"h":22.51,"l":22.5,"n":4,"o":22.51,"t":"2026-09-28T17:15:00Z","v":1000,"vw":22.507},{"c":22.5,"h":22.56,"l":22.5,"n":4,"o":22.56,"t":"2026-09-28T17:45:00Z","v":311,"vw":22.53},{"c":22.5,"h":22.58,"l":22.5,"n":25,"o":22.51,"t":"2026-09-28T18:00:00Z","v":4734,"vw":22.503878},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-09-28T18:15:00Z","v":100,"vw":22.49},{"c":22.49,"h":22.49,"l":22.49,"n":2,"o":22.49,"t":"2026-09-28T18:30:00Z","v":200,"vw":22.49},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-09-28T18:45:00Z","v":115,"vw":22.54},{"c":22.48,"h":22.51,"l":22.48,"n":10,"o":22.5046,"t":"2026-09-28T19:00:00Z","v":1126,"vw":22.493292},{"c":22.47,"h":22.5,"l":22.47,"n":27,"o":22.5,"t":"2026-09-28T19:45:00Z","v":6656,"vw":22.494678},{"c":22.47,"h":22.47,"l":22.47,"n":6,"o":22.47,"t":"2026-09-28T20:00:00Z","v":180,"vw":22.47},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-09-29T11:30:00Z","v":200,"vw":22.15},{"c":21.8174,"h":22,"l":21.8,"n":37,"o":22,"t":"2026-09-29T13:30:00Z","v":4934,"vw":21.830926},{"c":21.791,"h":21.835,"l":21.76,"n":27,"o":21.77,"t":"2026-09-29T13:45:00Z","v":2799,"vw":21.771048},{"c":21.86,"h":21.87,"l":21.791,"n":20,"o":21.791,"t":"2026-09-29T14:00:00Z","v":2272,"vw":21.83907},{"c":21.86,"h":21.86,"l":21.8201,"n":7,"o":21.8201,"t":"2026-09-29T14:15:00Z","v":488,"vw":21.829315},{"c":21.91,"h":21.91,"l":21.83,"n":8,"o":21.83,"t":"2026-09-29T14:30:00Z","v":1642,"vw":21.870953},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-09-29T14:45:00Z","v":100,"vw":21.83},{"c":21.8001,"h":21.8001,"l":21.8,"n":7,"o":21.8,"t":"2026-09-29T15:00:00Z","v":401,"vw":21.80005},{"c":21.825,"h":21.825,"l":21.8,"n":7,"o":21.8,"t":"2026-09-29T15:15:00Z","v":617,"vw":21.806345},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-09-29T15:30:00Z","v":121,"vw":21.8},{"c":21.8,"h":21.8,"l":21.8,"n":12,"o":21.8,"t":"2026-09-29T15:45:00Z","v":784,"vw":21.8},{"c":21.76,"h":21.8,"l":21.76,"n":7,"o":21.8,"t":"2026-09-29T16:00:00Z","v":2338,"vw":21.763636},{"c":21.75,"h":21.76,"l":21.75,"n":9,"o":21.7562,"t":"2026-09-29T16:15:00Z","v":425,"vw":21.7556},{"c":21.7,"h":21.74,"l":21.7,"n":3,"o":21.74,"t":"2026-09-29T17:00:00Z","v":2481,"vw":21.738377},{"c":21.7595,"h":21.8,"l":21.74,"n":30,"o":21.741,"t":"2026-09-29T17:30:00Z","v":28184,"vw":21.763269},{"c":21.75,"h":21.7996,"l":21.75,"n":3,"o":21.7996,"t":"2026-09-29T17:45:00Z","v":1039,"vw":21.794723},{"c":21.77,"h":21.77,"l":21.75,"n":3,"o":21.75,"t":"2026-09-29T18:00:00Z","v":334,"vw":21.763994},{"c":21.825,"h":21.825,"l":21.76,"n":2,"o":21.76,"t":"2026-09-29T18:30:00Z","v":860,"vw":21.817442},{"c":21.78,"h":21.78,"l":21.78,"n":9,"o":21.78,"t":"2026-09-29T18:45:00Z","v":1159,"vw":21.78},{"c":21.82,"h":21.82,"l":21.8,"n":4,"o":21.8,"t":"2026-09-29T19:00:00Z","v":1478,"vw":21.813127},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-09-29T20:00:00Z","v":162,"vw":21.88},{"c":21.9847,"h":22.04,"l":21.9847,"n":3,"o":22.04,"t":"2026-09-30T13:30:00Z","v":214,"vw":22.01235},{"c":22,"h":22.04,"l":22,"n":7,"o":22.04,"t":"2026-09-30T13:45:00Z","v":374,"vw":22.02},{"c":22.06,"h":22.06,"l":22.03,"n":5,"o":22.03,"t":"2026-09-30T14:00:00Z","v":240,"vw":22.045},{"c":22.04,"h":22.06,"l":22.04,"n":5,"o":22.06,"t":"2026-09-30T14:15:00Z","v":2749,"vw":22.05926},{"c":21.96,"h":22,"l":21.96,"n":8,"o":22,"t":"2026-09-30T14:45:00Z","v":564,"vw":21.97876},{"c":21.93,"h":21.935,"l":21.93,"n":14,"o":21.935,"t":"2026-09-30T15:30:00Z","v":1199,"vw":21.930483},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-30T16:00:00Z","v":158,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-30T16:30:00Z","v":242,"vw":21.95},{"c":21.9991,"h":21.9991,"l":21.9991,"n":1,"o":21.9991,"t":"2026-09-30T16:45:00Z","v":962,"vw":21.9991},{"c":21.91,"h":21.93,"l":21.91,"n":13,"o":21.93,"t":"2026-09-30T17:00:00Z","v":2162,"vw":21.919968},{"c":21.901,"h":21.901,"l":21.901,"n":2,"o":21.901,"t":"2026-09-30T17:45:00Z","v":435,"vw":21.901},{"c":21.9101,"h":21.9101,"l":21.9101,"n":3,"o":21.9101,"t":"2026-09-30T18:00:00Z","v":10679,"vw":21.9101},{"c":21.96,"h":21.96,"l":21.96,"n":2,"o":21.96,"t":"2026-09-30T18:15:00Z","v":185,"vw":21.96},{"c":21.96,"h":21.9767,"l":21.93,"n":16,"o":21.9767,"t":"2026-09-30T18:45:00Z","v":5661,"vw":21.953143},{"c":22.01,"h":22.01,"l":21.97,"n":7,"o":21.99,"t":"2026-09-30T19:00:00Z","v":644,"vw":21.9868},{"c":22,"h":22.03,"l":21.93,"n":19,"o":22.02,"t":"2026-09-30T19:15:00Z","v":3112,"vw":21.945967},{"c":22.01,"h":22.01,"l":22,"n":10,"o":22,"t":"2026-09-30T19:30:00Z","v":368,"vw":22.005},{"c":22,"h":22,"l":21.98,"n":8,"o":21.98,"t":"2026-09-30T19:45:00Z","v":327,"vw":21.987519},{"c":21.89,"h":21.89,"l":21.81,"n":4,"o":21.81,"t":"2026-09-30T20:00:00Z","v":994,"vw":21.818065},{"c":22.03,"h":22.03,"l":21.9,"n":10,"o":21.9,"t":"2026-10-01T13:30:00Z","v":889,"vw":21.915012},{"c":22.045,"h":22.045,"l":22.045,"n":2,"o":22.045,"t":"2026-10-01T13:45:00Z","v":550,"vw":22.045},{"c":21.95,"h":22,"l":21.9454,"n":10,"o":22,"t":"2026-10-01T14:00:00Z","v":760,"vw":21.960395},{"c":21.92,"h":21.922,"l":21.9,"n":35,"o":21.92,"t":"2026-10-01T14:15:00Z","v":7906,"vw":21.918136},{"c":21.9003,"h":21.915,"l":21.9,"n":4,"o":21.915,"t":"2026-10-01T14:30:00Z","v":1702,"vw":21.906265},{"c":21.86,"h":21.89,"l":21.86,"n":9,"o":21.885,"t":"2026-10-01T14:45:00Z","v":3086,"vw":21.884352},{"c":21.83,"h":21.845,"l":21.83,"n":8,"o":21.845,"t":"2026-10-01T15:00:00Z","v":756,"vw":21.842273},{"c":21.81,"h":21.81,"l":21.7982,"n":6,"o":21.81,"t":"2026-10-01T16:00:00Z","v":1000,"vw":21.8041},{"c":21.8399,"h":21.8399,"l":21.8399,"n":2,"o":21.8399,"t":"2026-10-01T16:15:00Z","v":124,"vw":21.8399},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-10-01T16:45:00Z","v":347,"vw":21.81},{"c":21.81,"h":21.8323,"l":21.81,"n":3,"o":21.8323,"t":"2026-10-01T17:00:00Z","v":424,"vw":21.816371},{"c":21.8601,"h":21.8601,"l":21.85,"n":7,"o":21.85,"t":"2026-10-01T17:15:00Z","v":1266,"vw":21.85109},{"c":21.84,"h":21.85,"l":21.84,"n":5,"o":21.85,"t":"2026-10-01T18:15:00Z","v":436,"vw":21.842525},{"c":21.9,"h":21.9,"l":21.84,"n":2,"o":21.84,"t":"2026-10-01T18:45:00Z","v":388,"vw":21.87866},{"c":21.85,"h":21.85,"l":21.85,"n":2,"o":21.85,"t":"2026-10-01T19:30:00Z","v":3004,"vw":21.85},{"c":21.8,"h":21.8,"l":21.8,"n":5,"o":21.8,"t":"2026-10-01T20:00:00Z","v":175,"vw":21.8},{"c":21.55,"h":21.65,"l":21.51,"n":115,"o":21.65,"t":"2026-10-02T13:30:00Z","v":7299,"vw":21.548946},{"c":21.58,"h":21.58,"l":21.53,"n":15,"o":21.545,"t":"2026-10-02T13:45:00Z","v":1767,"vw":21.551527},{"c":21.56,"h":21.56,"l":21.56,"n":6,"o":21.56,"t":"2026-10-02T14:00:00Z","v":596,"vw":21.56},{"c":21.611,"h":21.611,"l":21.611,"n":9,"o":21.611,"t":"2026-10-02T14:15:00Z","v":203,"vw":21.611},{"c":21.59,"h":21.606,"l":21.59,"n":2,"o":21.606,"t":"2026-10-02T14:30:00Z","v":1336,"vw":21.598096},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-02T14:45:00Z","v":200,"vw":21.63},{"c":21.43,"h":21.5499,"l":21.41,"n":28,"o":21.5499,"t":"2026-10-02T15:15:00Z","v":5955,"vw":21.436507},{"c":21.4851,"h":21.4851,"l":21.4851,"n":1,"o":21.4851,"t":"2026-10-02T15:30:00Z","v":157,"vw":21.4851},{"c":21.47,"h":21.5,"l":21.47,"n":3,"o":21.5,"t":"2026-10-02T15:45:00Z","v":265,"vw":21.481364},{"c":21.4701,"h":21.4701,"l":21.45,"n":3,"o":21.45,"t":"2026-10-02T16:00:00Z","v":868,"vw":21.467721},{"c":21.48,"h":21.48,"l":21.45,"n":11,"o":21.4701,"t":"2026-10-02T16:15:00Z","v":1479,"vw":21.473683},{"c":21.45,"h":21.5,"l":21.45,"n":14,"o":21.4916,"t":"2026-10-02T16:30:00Z","v":8328,"vw":21.484902},{"c":21.48,"h":21.5,"l":21.475,"n":10,"o":21.4997,"t":"2026-10-02T16:45:00Z","v":1538,"vw":21.482471},{"c":21.49,"h":21.4998,"l":21.4809,"n":10,"o":21.4809,"t":"2026-10-02T17:00:00Z","v":1948,"vw":21.492069},{"c":21.49,"h":21.4957,"l":21.48,"n":9,"o":21.4957,"t":"2026-10-02T17:15:00Z","v":1094,"vw":21.486605},{"c":21.5,"h":21.5,"l":21.48,"n":15,"o":21.49,"t":"2026-10-02T17:30:00Z","v":5897,"vw":21.488559},{"c":21.4945,"h":21.4945,"l":21.48,"n":4,"o":21.48,"t":"2026-10-02T17:45:00Z","v":328,"vw":21.4858},{"c":21.4672,"h":21.49,"l":21.4672,"n":6,"o":21.49,"t":"2026-10-02T18:15:00Z","v":3215,"vw":21.468049},{"c":21.54,"h":21.54,"l":21.53,"n":8,"o":21.53,"t":"2026-10-02T18:30:00Z","v":1169,"vw":21.53906},{"c":21.5131,"h":21.5172,"l":21.5131,"n":2,"o":21.5172,"t":"2026-10-02T18:45:00Z","v":200,"vw":21.51515},{"c":21.54,"h":21.54,"l":21.54,"n":4,"o":21.54,"t":"2026-10-02T19:00:00Z","v":164,"vw":21.54},{"c":21.508,"h":21.5678,"l":21.508,"n":4,"o":21.52,"t":"2026-10-02T19:15:00Z","v":2490,"vw":21.55816},{"c":21.5,"h":21.5101,"l":21.5,"n":11,"o":21.5101,"t":"2026-10-02T19:45:00Z","v":451,"vw":21.5067},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-05T13:00:00Z","v":100,"vw":21.6},{"c":21.79,"h":21.79,"l":21.63,"n":12,"o":21.63,"t":"2026-10-05T13:30:00Z","v":3358,"vw":21.634885},{"c":21.7701,"h":21.7701,"l":21.7701,"n":2,"o":21.7701,"t":"2026-10-05T13:45:00Z","v":202,"vw":21.7701},{"c":21.79,"h":21.79,"l":21.7101,"n":12,"o":21.7101,"t":"2026-10-05T14:00:00Z","v":1506,"vw":21.764742},{"c":21.7606,"h":21.7606,"l":21.7605,"n":3,"o":21.7605,"t":"2026-10-05T14:15:00Z","v":450,"vw":21.76055},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-10-05T14:30:00Z","v":1100,"vw":21.815},{"c":21.8324,"h":21.8324,"l":21.821,"n":4,"o":21.821,"t":"2026-10-05T15:15:00Z","v":820,"vw":21.824025},{"c":21.855,"h":21.855,"l":21.855,"n":2,"o":21.855,"t":"2026-10-05T15:45:00Z","v":201,"vw":21.855},{"c":21.8301,"h":21.86,"l":21.82,"n":17,"o":21.86,"t":"2026-10-05T16:00:00Z","v":9705,"vw":21.852266},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-05T16:15:00Z","v":141,"vw":21.82},{"c":21.83,"h":21.8493,"l":21.8152,"n":5,"o":21.8336,"t":"2026-10-05T16:30:00Z","v":1037,"vw":21.833857},{"c":21.8487,"h":21.85,"l":21.83,"n":5,"o":21.85,"t":"2026-10-05T16:45:00Z","v":6422,"vw":21.849355},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-05T17:00:00Z","v":300,"vw":21.83},{"c":21.83,"h":21.83,"l":21.8181,"n":11,"o":21.83,"t":"2026-10-05T17:15:00Z","v":1382,"vw":21.827665},{"c":21.83,"h":21.83,"l":21.83,"n":3,"o":21.83,"t":"2026-10-05T17:30:00Z","v":134,"vw":21.83},{"c":21.87,"h":21.87,"l":21.86,"n":16,"o":21.86,"t":"2026-10-05T17:45:00Z","v":2779,"vw":21.860755},{"c":21.895,"h":21.895,"l":21.8601,"n":2,"o":21.8601,"t":"2026-10-05T18:30:00Z","v":1586,"vw":21.877704},{"c":21.905,"h":21.905,"l":21.905,"n":2,"o":21.905,"t":"2026-10-05T18:45:00Z","v":318,"vw":21.905},{"c":21.8901,"h":21.9049,"l":21.8901,"n":9,"o":21.9,"t":"2026-10-05T19:15:00Z","v":1656,"vw":21.896066},{"c":21.89,"h":21.905,"l":21.89,"n":3,"o":21.905,"t":"2026-10-05T19:30:00Z","v":1146,"vw":21.9031},{"c":21.88,"h":21.915,"l":21.88,"n":15,"o":21.915,"t":"2026-10-05T19:45:00Z","v":2095,"vw":21.903546},{"c":22,"h":22,"l":21.79,"n":6,"o":21.79,"t":"2026-10-05T20:00:00Z","v":764,"vw":21.852917},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-05T21:00:00Z","v":1240,"vw":21.75},{"c":21.785,"h":21.8266,"l":21.785,"n":12,"o":21.82,"t":"2026-10-06T13:30:00Z","v":686,"vw":21.812731},{"c":21.7779,"h":21.8,"l":21.7779,"n":3,"o":21.8,"t":"2026-10-06T13:45:00Z","v":301,"vw":21.792633},{"c":21.82,"h":21.82,"l":21.78,"n":28,"o":21.79,"t":"2026-10-06T14:15:00Z","v":2974,"vw":21.798924},{"c":21.8003,"h":21.83,"l":21.8,"n":6,"o":21.83,"t":"2026-10-06T14:30:00Z","v":2064,"vw":21.805922},{"c":21.83,"h":21.83,"l":21.83,"n":17,"o":21.83,"t":"2026-10-06T15:30:00Z","v":1288,"vw":21.83},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-06T15:45:00Z","v":262,"vw":21.82},{"c":21.84,"h":21.84,"l":21.835,"n":22,"o":21.84,"t":"2026-10-06T16:00:00Z","v":66738,"vw":21.839992},{"c":21.85,"h":21.85,"l":21.84,"n":35,"o":21.85,"t":"2026-10-06T16:15:00Z","v":4158,"vw":21.84377},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-06T16:30:00Z","v":178,"vw":21.86},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-06T17:30:00Z","v":200,"vw":21.88},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-06T17:45:00Z","v":146,"vw":21.9},{"c":21.9291,"h":21.9291,"l":21.9291,"n":1,"o":21.9291,"t":"2026-10-06T18:15:00Z","v":1762,"vw":21.9291},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-10-06T19:15:00Z","v":200,"vw":21.88},{"c":21.87,"h":21.87,"l":21.87,"n":4,"o":21.87,"t":"2026-10-06T19:45:00Z","v":155,"vw":21.87},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-07T11:15:00Z","v":300,"vw":21.8},{"c":21.741,"h":21.77,"l":21.741,"n":8,"o":21.77,"t":"2026-10-07T13:30:00Z","v":2318,"vw":21.742357},{"c":21.7836,"h":21.7836,"l":21.7836,"n":2,"o":21.7836,"t":"2026-10-07T14:15:00Z","v":101,"vw":21.7836},{"c":21.7404,"h":21.7404,"l":21.7404,"n":1,"o":21.7404,"t":"2026-10-07T14:45:00Z","v":103,"vw":21.7404},{"c":21.751,"h":21.751,"l":21.751,"n":2,"o":21.751,"t":"2026-10-07T16:15:00Z","v":503,"vw":21.751},{"c":21.7501,"h":21.76,"l":21.75,"n":9,"o":21.75,"t":"2026-10-07T16:45:00Z","v":3398,"vw":21.751207},{"c":21.8072,"h":21.8072,"l":21.8072,"n":2,"o":21.8072,"t":"2026-10-07T17:15:00Z","v":372,"vw":21.8072},{"c":21.7608,"h":21.7608,"l":21.7608,"n":3,"o":21.7608,"t":"2026-10-07T17:30:00Z","v":15001,"vw":21.7608},{"c":21.76,"h":21.8,"l":21.76,"n":21,"o":21.77,"t":"2026-10-07T17:45:00Z","v":2003,"vw":21.765515},{"c":21.8212,"h":21.8212,"l":21.76,"n":11,"o":21.76,"t":"2026-10-07T18:00:00Z","v":756,"vw":21.779341},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-07T18:30:00Z","v":200,"vw":21.82},{"c":21.8191,"h":21.8191,"l":21.8007,"n":4,"o":21.805,"t":"2026-10-07T19:15:00Z","v":976,"vw":21.806221},{"c":21.8,"h":21.8,"l":21.77,"n":8,"o":21.771,"t":"2026-10-07T19:30:00Z","v":5177,"vw":21.771503},{"c":21.78,"h":21.78,"l":21.78,"n":7,"o":21.78,"t":"2026-10-07T19:45:00Z","v":488,"vw":21.78},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-07T20:00:00Z","v":450,"vw":21.76},{"c":21.8758,"h":21.8758,"l":21.76,"n":2,"o":21.76,"t":"2026-10-08T12:00:00Z","v":932,"vw":21.8179},{"c":21.64,"h":21.64,"l":21.64,"n":5,"o":21.64,"t":"2026-10-08T12:30:00Z","v":204,"vw":21.64},{"c":21.7228,"h":21.7228,"l":21.71,"n":10,"o":21.71,"t":"2026-10-08T13:30:00Z","v":1332,"vw":21.717382},{"c":21.72,"h":21.72,"l":21.72,"n":2,"o":21.72,"t":"2026-10-08T13:45:00Z","v":171,"vw":21.72},{"c":21.699,"h":21.699,"l":21.699,"n":4,"o":21.699,"t":"2026-10-08T14:15:00Z","v":322,"vw":21.699},{"c":21.67,"h":21.6999,"l":21.67,"n":2,"o":21.6999,"t":"2026-10-08T14:30:00Z","v":442,"vw":21.687791},{"c":21.61,"h":21.655,"l":21.61,"n":10,"o":21.655,"t":"2026-10-08T14:45:00Z","v":491,"vw":21.62555},{"c":21.588,"h":21.65,"l":21.57,"n":58,"o":21.6001,"t":"2026-10-08T15:00:00Z","v":7745,"vw":21.606324},{"c":21.57,"h":21.6538,"l":21.57,"n":13,"o":21.65,"t":"2026-10-08T15:15:00Z","v":2068,"vw":21.6477},{"c":21.59,"h":21.59,"l":21.5501,"n":2,"o":21.5501,"t":"2026-10-08T15:30:00Z","v":800,"vw":21.575038},{"c":21.58,"h":21.58,"l":21.57,"n":4,"o":21.57,"t":"2026-10-08T15:45:00Z","v":626,"vw":21.571667},{"c":21.6,"h":21.6,"l":21.595,"n":2,"o":21.595,"t":"2026-10-08T16:15:00Z","v":200,"vw":21.5975},{"c":21.56,"h":21.56,"l":21.56,"n":3,"o":21.56,"t":"2026-10-08T16:45:00Z","v":1632,"vw":21.56},{"c":21.58,"h":21.6,"l":21.57,"n":30,"o":21.6,"t":"2026-10-08T17:30:00Z","v":3039,"vw":21.591727},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-08T18:00:00Z","v":538,"vw":21.62},{"c":21.634,"h":21.634,"l":21.634,"n":2,"o":21.634,"t":"2026-10-08T18:30:00Z","v":1500,"vw":21.634},{"c":21.605,"h":21.605,"l":21.605,"n":2,"o":21.605,"t":"2026-10-08T18:45:00Z","v":200,"vw":21.605},{"c":21.6274,"h":21.6274,"l":21.61,"n":5,"o":21.61,"t":"2026-10-08T19:00:00Z","v":1385,"vw":21.623187},{"c":21.64,"h":21.65,"l":21.64,"n":15,"o":21.65,"t":"2026-10-08T19:45:00Z","v":602,"vw":21.646085},{"c":21.6,"h":21.6,"l":21.6,"n":4,"o":21.6,"t":"2026-10-08T20:00:00Z","v":415,"vw":21.6},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-09T13:30:00Z","v":1279,"vw":21.89},{"c":22.0613,"h":22.081,"l":22.0613,"n":12,"o":22.071,"t":"2026-10-09T13:45:00Z","v":1460,"vw":22.070169},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-10-09T14:15:00Z","v":351,"vw":22.06},{"c":22.0481,"h":22.0481,"l":22.03,"n":12,"o":22.031,"t":"2026-10-09T14:30:00Z","v":1322,"vw":22.032099},{"c":22.0568,"h":22.0568,"l":22.0568,"n":1,"o":22.0568,"t":"2026-10-09T14:45:00Z","v":100,"vw":22.0568},{"c":22.0701,"h":22.0701,"l":22.0701,"n":1,"o":22.0701,"t":"2026-10-09T15:30:00Z","v":100,"vw":22.0701},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-09T15:45:00Z","v":410,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-09T16:00:00Z","v":264,"vw":22.08},{"c":22.071,"h":22.071,"l":22.071,"n":2,"o":22.071,"t":"2026-10-09T16:15:00Z","v":199,"vw":22.071},{"c":22.08,"h":22.1,"l":22.08,"n":3,"o":22.1,"t":"2026-10-09T16:30:00Z","v":887,"vw":22.097294},{"c":22.08,"h":22.08,"l":22.07,"n":8,"o":22.07,"t":"2026-10-09T16:45:00Z","v":12789,"vw":22.070403},{"c":22.0601,"h":22.08,"l":22.06,"n":6,"o":22.071,"t":"2026-10-09T17:15:00Z","v":2900,"vw":22.064845},{"c":22.0885,"h":22.0885,"l":22.0885,"n":1,"o":22.0885,"t":"2026-10-09T17:30:00Z","v":2000,"vw":22.0885},{"c":22.07,"h":22.07,"l":22.065,"n":6,"o":22.065,"t":"2026-10-09T17:45:00Z","v":2773,"vw":22.067295},{"c":22.06,"h":22.0899,"l":22.06,"n":4,"o":22.0899,"t":"2026-10-09T18:00:00Z","v":1784,"vw":22.076079},{"c":22.0607,"h":22.0607,"l":22.0607,"n":3,"o":22.0607,"t":"2026-10-09T18:30:00Z","v":128,"vw":22.0607},{"c":22.07,"h":22.07,"l":22.07,"n":3,"o":22.07,"t":"2026-10-09T18:45:00Z","v":170,"vw":22.07},{"c":22.0744,"h":22.075,"l":22.0744,"n":2,"o":22.075,"t":"2026-10-09T19:00:00Z","v":1100,"vw":22.074455},{"c":22.0999,"h":22.0999,"l":22.09,"n":14,"o":22.09,"t":"2026-10-09T19:30:00Z","v":1697,"vw":22.095977},{"c":22.12,"h":22.16,"l":22.08,"n":34,"o":22.1,"t":"2026-10-09T19:45:00Z","v":3212,"vw":22.120082},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-09T20:00:00Z","v":641,"vw":22.05},{"c":22.075,"h":22.075,"l":21.98,"n":12,"o":21.98,"t":"2026-10-12T13:30:00Z","v":1679,"vw":22.048591},{"c":22.065,"h":22.065,"l":22.065,"n":1,"o":22.065,"t":"2026-10-12T13:45:00Z","v":100,"vw":22.065},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-12T14:00:00Z","v":100,"vw":22.07},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-12T14:15:00Z","v":400,"vw":22.08},{"c":22.0565,"h":22.0565,"l":22.0565,"n":2,"o":22.0565,"t":"2026-10-12T14:30:00Z","v":126,"vw":22.0565},{"c":22.08,"h":22.08,"l":22.08,"n":5,"o":22.08,"t":"2026-10-12T14:45:00Z","v":226,"vw":22.08},{"c":22.083,"h":22.083,"l":22.083,"n":1,"o":22.083,"t":"2026-10-12T15:00:00Z","v":600,"vw":22.083},{"c":22.0956,"h":22.0956,"l":22.051,"n":9,"o":22.051,"t":"2026-10-12T15:15:00Z","v":2722,"vw":22.083453},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-12T15:30:00Z","v":100,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-12T15:45:00Z","v":349,"vw":22.08},{"c":22.0663,"h":22.0663,"l":22.0663,"n":3,"o":22.0663,"t":"2026-10-12T16:00:00Z","v":170,"vw":22.0663},{"c":22.085,"h":22.085,"l":22.07,"n":2,"o":22.07,"t":"2026-10-12T16:45:00Z","v":230,"vw":22.078478},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-12T17:00:00Z","v":250,"vw":22.09},{"c":22.0777,"h":22.0777,"l":22.0777,"n":1,"o":22.0777,"t":"2026-10-12T17:30:00Z","v":1000,"vw":22.0777},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-12T17:45:00Z","v":105,"vw":22.09},{"c":22.06,"h":22.08,"l":22.06,"n":20,"o":22.07,"t":"2026-10-12T19:45:00Z","v":1193,"vw":22.072134},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-13T13:30:00Z","v":1003,"vw":21.93},{"c":22.08,"h":22.08,"l":22.08,"n":4,"o":22.08,"t":"2026-10-13T13:45:00Z","v":219,"vw":22.08},{"c":22.03,"h":22.055,"l":22.03,"n":4,"o":22.055,"t":"2026-10-13T14:00:00Z","v":202,"vw":22.0425},{"c":22.09,"h":22.09,"l":22.09,"n":13,"o":22.09,"t":"2026-10-13T14:15:00Z","v":940,"vw":22.09},{"c":22.1,"h":22.1,"l":22.0742,"n":29,"o":22.0742,"t":"2026-10-13T14:30:00Z","v":2392,"vw":22.094399},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-13T15:00:00Z","v":100,"vw":22.09},{"c":22.1,"h":22.1,"l":22.1,"n":2,"o":22.1,"t":"2026-10-13T15:15:00Z","v":1000,"vw":22.1},{"c":22.105,"h":22.105,"l":22.105,"n":1,"o":22.105,"t":"2026-10-13T15:30:00Z","v":100,"vw":22.105},{"c":22.08,"h":22.08,"l":22.08,"n":2,"o":22.08,"t":"2026-10-13T15:45:00Z","v":110,"vw":22.08},{"c":22.08,"h":22.08,"l":22.08,"n":1,"o":22.08,"t":"2026-10-13T16:00:00Z","v":100,"vw":22.08},{"c":22.051,"h":22.07,"l":22.051,"n":10,"o":22.07,"t":"2026-10-13T16:15:00Z","v":1500,"vw":22.063426},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-13T16:30:00Z","v":200,"vw":22.06},{"c":22.07,"h":22.07,"l":22.055,"n":3,"o":22.055,"t":"2026-10-13T16:45:00Z","v":809,"vw":22.062105},{"c":22.0677,"h":22.0677,"l":22.065,"n":5,"o":22.065,"t":"2026-10-13T17:00:00Z","v":1236,"vw":22.065934},{"c":22.061,"h":22.061,"l":22.061,"n":2,"o":22.061,"t":"2026-10-13T18:45:00Z","v":301,"vw":22.061},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-13T19:00:00Z","v":100,"vw":22.07},{"c":22.06,"h":22.07,"l":22.06,"n":7,"o":22.07,"t":"2026-10-13T19:15:00Z","v":546,"vw":22.066025},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-10-13T19:30:00Z","v":100,"vw":22.07},{"c":22.095,"h":22.095,"l":22.07,"n":11,"o":22.07,"t":"2026-10-13T19:45:00Z","v":450,"vw":22.081737},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-13T20:00:00Z","v":488,"vw":22.05},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-14T13:30:00Z","v":352,"vw":22.05},{"c":22.0501,"h":22.11,"l":22.0501,"n":6,"o":22.11,"t":"2026-10-14T13:45:00Z","v":246,"vw":22.085248},{"c":22.0201,"h":22.09,"l":22.0201,"n":7,"o":22.04,"t":"2026-10-14T14:00:00Z","v":502,"vw":22.05498},{"c":22.065,"h":22.065,"l":22.065,"n":1,"o":22.065,"t":"2026-10-14T14:15:00Z","v":100,"vw":22.065},{"c":22.01,"h":22.01,"l":22.01,"n":7,"o":22.01,"t":"2026-10-14T14:45:00Z","v":368,"vw":22.01},{"c":22.0631,"h":22.0631,"l":22.0631,"n":1,"o":22.0631,"t":"2026-10-14T15:15:00Z","v":140,"vw":22.0631},{"c":22.01,"h":22.01,"l":22.01,"n":5,"o":22.01,"t":"2026-10-14T15:30:00Z","v":109,"vw":22.01},{"c":22.0098,"h":22.0098,"l":21.96,"n":14,"o":22,"t":"2026-10-14T15:45:00Z","v":2458,"vw":22.00066},{"c":22.0096,"h":22.0096,"l":22.0096,"n":1,"o":22.0096,"t":"2026-10-14T16:15:00Z","v":120,"vw":22.0096},{"c":22.035,"h":22.07,"l":21.99,"n":6,"o":21.99,"t":"2026-10-14T16:30:00Z","v":937,"vw":22.035},{"c":21.9901,"h":21.9901,"l":21.9901,"n":1,"o":21.9901,"t":"2026-10-14T17:00:00Z","v":200,"vw":21.9901},{"c":21.98,"h":22.0595,"l":21.98,"n":5,"o":22.059,"t":"2026-10-14T17:15:00Z","v":9862,"vw":22.058613},{"c":21.9846,"h":21.9846,"l":21.9846,"n":1,"o":21.9846,"t":"2026-10-14T18:00:00Z","v":150,"vw":21.9846},{"c":21.9611,"h":21.965,"l":21.961,"n":5,"o":21.965,"t":"2026-10-14T19:00:00Z","v":1376,"vw":21.962219},{"c":21.98,"h":21.98,"l":21.97,"n":15,"o":21.97,"t":"2026-10-14T19:15:00Z","v":793,"vw":21.973017},{"c":22,"h":22,"l":21.97,"n":6,"o":21.97,"t":"2026-10-14T19:30:00Z","v":7200,"vw":21.984333},{"c":22,"h":22,"l":21.9901,"n":2,"o":21.9901,"t":"2026-10-14T19:45:00Z","v":300,"vw":21.9934},{"c":21.99,"h":21.99,"l":21.99,"n":4,"o":21.99,"t":"2026-10-14T20:00:00Z","v":485,"vw":21.99},{"c":22.057372,"h":22.057372,"l":22,"n":8,"o":22,"t":"2026-10-15T14:00:00Z","v":508,"vw":22.029766},{"c":21.97,"h":22.0399,"l":21.97,"n":9,"o":22.0399,"t":"2026-10-15T14:15:00Z","v":805,"vw":21.995734},{"c":22.0207,"h":22.0207,"l":22.0207,"n":1,"o":22.0207,"t":"2026-10-15T14:30:00Z","v":499,"vw":22.0207},{"c":22.015,"h":22.015,"l":22.01,"n":3,"o":22.01,"t":"2026-10-15T14:45:00Z","v":405,"vw":22.01125},{"c":22.093,"h":22.093,"l":22.0499,"n":2,"o":22.0499,"t":"2026-10-15T15:00:00Z","v":200,"vw":22.07145},{"c":22.01,"h":22.1,"l":22.01,"n":17,"o":22.07,"t":"2026-10-15T15:15:00Z","v":3867,"vw":22.080605},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-15T16:45:00Z","v":139,"vw":22.03},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-15T17:00:00Z","v":350,"vw":22.04},{"c":22.015,"h":22.015,"l":22.015,"n":1,"o":22.015,"t":"2026-10-15T17:15:00Z","v":3000,"vw":22.015},{"c":22.0301,"h":22.0301,"l":22.0301,"n":1,"o":22.0301,"t":"2026-10-15T17:45:00Z","v":674,"vw":22.0301},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-15T18:00:00Z","v":304,"vw":22.05},{"c":22.0334,"h":22.0334,"l":22.0334,"n":2,"o":22.0334,"t":"2026-10-15T18:15:00Z","v":165,"vw":22.0334},{"c":22.05,"h":22.05,"l":22.04,"n":5,"o":22.05,"t":"2026-10-15T18:30:00Z","v":1337,"vw":22.045127},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-10-15T18:45:00Z","v":805,"vw":22.06},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-10-15T19:15:00Z","v":7772,"vw":22.08},{"c":22.06,"h":22.08,"l":22.06,"n":12,"o":22.06,"t":"2026-10-15T19:30:00Z","v":1200,"vw":22.065025},{"c":22.05,"h":22.09,"l":22.05,"n":6,"o":22.077843,"t":"2026-10-15T19:45:00Z","v":1061,"vw":22.074435},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-15T20:00:00Z","v":834,"vw":22.04},{"c":22.1,"h":22.1,"l":22.04,"n":6,"o":22.04,"t":"2026-10-16T13:30:00Z","v":542,"vw":22.077037},{"c":22.12,"h":22.14,"l":22.12,"n":5,"o":22.12,"t":"2026-10-16T13:45:00Z","v":1212,"vw":22.123292},{"c":22.135,"h":22.17,"l":22.135,"n":13,"o":22.14,"t":"2026-10-16T14:00:00Z","v":2150,"vw":22.139479},{"c":22.115,"h":22.115,"l":22.105,"n":6,"o":22.105,"t":"2026-10-16T14:15:00Z","v":1170,"vw":22.10829},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-16T14:45:00Z","v":100,"vw":22.12},{"c":22.1,"h":22.1,"l":22.05,"n":7,"o":22.05,"t":"2026-10-16T16:00:00Z","v":2195,"vw":22.096667},{"c":22.085,"h":22.085,"l":22.085,"n":1,"o":22.085,"t":"2026-10-16T16:15:00Z","v":1000,"vw":22.085},{"c":22.07,"h":22.07,"l":22.06,"n":2,"o":22.06,"t":"2026-10-16T16:30:00Z","v":1310,"vw":22.065},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-16T16:45:00Z","v":590,"vw":22.06},{"c":22.05,"h":22.05,"l":22,"n":148,"o":22.05,"t":"2026-10-16T17:15:00Z","v":45149,"vw":22.004585},{"c":21.98,"h":21.98,"l":21.98,"n":2,"o":21.98,"t":"2026-10-16T18:15:00Z","v":466,"vw":21.98},{"c":21.9858,"h":21.9858,"l":21.985,"n":3,"o":21.985,"t":"2026-10-16T18:45:00Z","v":411,"vw":21.9856},{"c":21.99,"h":21.99,"l":21.975,"n":5,"o":21.99,"t":"2026-10-16T19:00:00Z","v":582,"vw":21.985387},{"c":21.98,"h":22,"l":21.98,"n":6,"o":22,"t":"2026-10-16T19:15:00Z","v":586,"vw":21.996},{"c":21.99,"h":22,"l":21.98,"n":39,"o":22,"t":"2026-10-16T19:45:00Z","v":3462,"vw":21.990365},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-16T20:00:00Z","v":503,"vw":21.9},{"c":22.01,"h":22.01,"l":22.01,"n":2,"o":22.01,"t":"2026-10-19T13:15:00Z","v":200,"vw":22.01},{"c":22.0346,"h":22.0346,"l":21.92,"n":11,"o":21.92,"t":"2026-10-19T13:30:00Z","v":2090,"vw":21.971545},{"c":21.99,"h":22.035,"l":21.99,"n":2,"o":22.035,"t":"2026-10-19T14:00:00Z","v":355,"vw":22.00331},{"c":22.0218,"h":22.0218,"l":22.0218,"n":1,"o":22.0218,"t":"2026-10-19T14:15:00Z","v":200,"vw":22.0218},{"c":22.0201,"h":22.0201,"l":22.02,"n":5,"o":22.02,"t":"2026-10-19T14:45:00Z","v":227,"vw":22.02005},{"c":22.055,"h":22.055,"l":22.055,"n":2,"o":22.055,"t":"2026-10-19T15:30:00Z","v":700,"vw":22.055},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-19T16:45:00Z","v":240,"vw":22.035},{"c":22.015,"h":22.015,"l":22,"n":4,"o":22,"t":"2026-10-19T17:00:00Z","v":4205,"vw":22.009069},{"c":21.9901,"h":21.9901,"l":21.97,"n":10,"o":21.97,"t":"2026-10-19T17:15:00Z","v":229,"vw":21.98005},{"c":22.0081,"h":22.0081,"l":22.0081,"n":2,"o":22.0081,"t":"2026-10-19T17:30:00Z","v":188,"vw":22.0081},{"c":22.01,"h":22.02,"l":22.01,"n":3,"o":22.02,"t":"2026-10-19T18:15:00Z","v":410,"vw":22.01601},{"c":21.96,"h":21.97,"l":21.96,"n":28,"o":21.97,"t":"2026-10-19T18:30:00Z","v":18250,"vw":21.96011},{"c":22.0068,"h":22.0068,"l":21.95,"n":13,"o":21.995,"t":"2026-10-19T18:45:00Z","v":2351,"vw":21.97775},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-19T19:15:00Z","v":600,"vw":21.99},{"c":21.995,"h":21.995,"l":21.995,"n":1,"o":21.995,"t":"2026-10-19T19:30:00Z","v":971,"vw":21.995},{"c":21.97,"h":22.005,"l":21.97,"n":11,"o":22.005,"t":"2026-10-19T19:45:00Z","v":1025,"vw":21.990557},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-19T20:00:00Z","v":839,"vw":21.9},{"c":22.07,"h":22.07,"l":22.07,"n":4,"o":22.07,"t":"2026-10-20T13:30:00Z","v":493,"vw":22.07},{"c":22.0799,"h":22.0799,"l":22.0799,"n":1,"o":22.0799,"t":"2026-10-20T13:45:00Z","v":1100,"vw":22.0799},{"c":22,"h":22.0068,"l":22,"n":8,"o":22,"t":"2026-10-20T14:00:00Z","v":800,"vw":22.00085},{"c":22.0999,"h":22.0999,"l":22.0999,"n":1,"o":22.0999,"t":"2026-10-20T14:15:00Z","v":100,"vw":22.0999},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-20T14:45:00Z","v":2700,"vw":22.05},{"c":22.055,"h":22.055,"l":22.055,"n":1,"o":22.055,"t":"2026-10-20T15:15:00Z","v":100,"vw":22.055},{"c":22.0801,"h":22.0801,"l":22.055,"n":4,"o":22.055,"t":"2026-10-20T15:30:00Z","v":215,"vw":22.067962},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-10-20T16:30:00Z","v":240,"vw":22.04},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-20T18:00:00Z","v":200,"vw":22.06},{"c":22.07,"h":22.09,"l":22.0676,"n":28,"o":22.08,"t":"2026-10-20T19:30:00Z","v":4634,"vw":22.084584},{"c":22.09,"h":22.09,"l":22.09,"n":4,"o":22.09,"t":"2026-10-20T19:45:00Z","v":185,"vw":22.09},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-20T20:00:00Z","v":408,"vw":22.04},{"c":21.8,"h":21.99,"l":21.8,"n":12,"o":21.99,"t":"2026-10-21T13:30:00Z","v":1693,"vw":21.900501},{"c":21.74,"h":21.74,"l":21.74,"n":9,"o":21.74,"t":"2026-10-21T13:45:00Z","v":700,"vw":21.74},{"c":21.67,"h":21.67,"l":21.61,"n":31,"o":21.6666,"t":"2026-10-21T14:15:00Z","v":5269,"vw":21.640689},{"c":21.581,"h":21.6039,"l":21.581,"n":12,"o":21.6039,"t":"2026-10-21T14:30:00Z","v":5471,"vw":21.595019},{"c":21.6556,"h":21.6556,"l":21.6,"n":10,"o":21.61,"t":"2026-10-21T15:00:00Z","v":5866,"vw":21.612622},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-21T15:15:00Z","v":100,"vw":21.66},{"c":21.74,"h":21.7533,"l":21.74,"n":2,"o":21.7533,"t":"2026-10-21T15:45:00Z","v":600,"vw":21.751083},{"c":21.73,"h":21.73,"l":21.73,"n":5,"o":21.73,"t":"2026-10-21T16:15:00Z","v":1600,"vw":21.73},{"c":21.7685,"h":21.7685,"l":21.722,"n":3,"o":21.722,"t":"2026-10-21T16:30:00Z","v":909,"vw":21.761689},{"c":21.7255,"h":21.7255,"l":21.72,"n":7,"o":21.72,"t":"2026-10-21T16:45:00Z","v":817,"vw":21.721516},{"c":21.755,"h":21.755,"l":21.755,"n":2,"o":21.755,"t":"2026-10-21T17:45:00Z","v":256,"vw":21.755},{"c":21.71,"h":21.72,"l":21.71,"n":2,"o":21.72,"t":"2026-10-21T18:45:00Z","v":536,"vw":21.717201},{"c":21.7216,"h":21.7216,"l":21.7216,"n":1,"o":21.7216,"t":"2026-10-21T19:00:00Z","v":400,"vw":21.7216},{"c":21.715,"h":21.715,"l":21.715,"n":1,"o":21.715,"t":"2026-10-21T19:15:00Z","v":100,"vw":21.715},{"c":21.705,"h":21.705,"l":21.705,"n":2,"o":21.705,"t":"2026-10-21T19:30:00Z","v":901,"vw":21.705},{"c":21.7,"h":21.7,"l":21.7,"n":8,"o":21.7,"t":"2026-10-21T19:45:00Z","v":323,"vw":21.7},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-21T20:00:00Z","v":721,"vw":21.61},{"c":22.09,"h":22.09,"l":22.09,"n":2,"o":22.09,"t":"2026-10-21T21:45:00Z","v":200,"vw":22.09},{"c":21.28,"h":21.38,"l":21.28,"n":19,"o":21.38,"t":"2026-10-22T11:00:00Z","v":585,"vw":21.3},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-22T13:15:00Z","v":338,"vw":21.35},{"c":21.38,"h":21.38,"l":21.3,"n":5,"o":21.3,"t":"2026-10-22T13:30:00Z","v":1668,"vw":21.329104},{"c":21.4399,"h":21.4399,"l":21.3401,"n":2,"o":21.3401,"t":"2026-10-22T13:45:00Z","v":1000,"vw":21.39},{"c":21.41,"h":21.41,"l":21.41,"n":4,"o":21.41,"t":"2026-10-22T14:15:00Z","v":1001,"vw":21.41},{"c":21.4191,"h":21.4195,"l":21.385,"n":12,"o":21.4147,"t":"2026-10-22T14:30:00Z","v":3062,"vw":21.407699},{"c":21.3383,"h":21.42,"l":21.3383,"n":9,"o":21.42,"t":"2026-10-22T14:45:00Z","v":3820,"vw":21.40049},{"c":21.33,"h":21.33,"l":21.33,"n":1,"o":21.33,"t":"2026-10-22T15:00:00Z","v":500,"vw":21.33},{"c":21.37,"h":21.385,"l":21.34,"n":4,"o":21.385,"t":"2026-10-22T15:30:00Z","v":1110,"vw":21.359166},{"c":21.43,"h":21.43,"l":21.42,"n":4,"o":21.42,"t":"2026-10-22T16:00:00Z","v":1169,"vw":21.429143},{"c":21.4299,"h":21.4299,"l":21.4299,"n":1,"o":21.4299,"t":"2026-10-22T16:15:00Z","v":300,"vw":21.4299},{"c":21.3601,"h":21.372,"l":21.3601,"n":6,"o":21.372,"t":"2026-10-22T16:30:00Z","v":525,"vw":21.364444},{"c":21.33,"h":21.34,"l":21.325,"n":8,"o":21.34,"t":"2026-10-22T16:45:00Z","v":781,"vw":21.332143},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T17:15:00Z","v":158,"vw":21.37},{"c":21.35,"h":21.3538,"l":21.33,"n":12,"o":21.34,"t":"2026-10-22T17:30:00Z","v":1577,"vw":21.336248},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-10-22T17:45:00Z","v":524,"vw":21.35},{"c":21.3854,"h":21.39,"l":21.33,"n":65,"o":21.3388,"t":"2026-10-22T18:00:00Z","v":2071,"vw":21.364209},{"c":21.37,"h":21.39,"l":21.365,"n":7,"o":21.39,"t":"2026-10-22T18:15:00Z","v":880,"vw":21.371814},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T18:30:00Z","v":873,"vw":21.37},{"c":21.359,"h":21.359,"l":21.359,"n":2,"o":21.359,"t":"2026-10-22T19:00:00Z","v":1000,"vw":21.359},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-22T19:30:00Z","v":600,"vw":21.37},{"c":21.34,"h":21.35,"l":21.33,"n":65,"o":21.34,"t":"2026-10-22T19:45:00Z","v":6028,"vw":21.341722},{"c":21.37,"h":21.37,"l":21.37,"n":2,"o":21.37,"t":"2026-10-22T20:00:00Z","v":1781,"vw":21.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":30.98788634273522,"iv":1.0981449004754127,"gamma":0.035313329885438685,"theta":-0.026974953103943846,"vega":0.014020462616017916,"rho":0.002141465407511119,"breakevenPct":47.112243063805415},{"delta":0.2,"premium":0.45,"strike":26.103260044075377,"iv":0.7377589431629926,"gamma":0.06319586536319942,"theta":-0.021945100179122594,"vega":0.016832697828423095,"rho":0.0029543367450097857,"breakevenPct":24.254843444433202},{"delta":0.25,"premium":0.45,"strike":24.05448093415869,"iv":0.5414292286735678,"gamma":0.09789776375770645,"theta":-0.018476482095254855,"vega":0.01910253929383912,"rho":0.0037585885239856415,"breakevenPct":14.667669322221284},{"delta":0.3,"premium":0.45099056388608927,"strike":22.980188722278214,"iv":0.4193217448712964,"gamma":0.13817041840880723,"theta":-0.015880781549812727,"vega":0.020891101627340643,"rho":0.004554932744170851,"breakevenPct":9.645200216023879},{"delta":0.35,"premium":0.4754515867125694,"strike":22.490968265748613,"iv":0.36281038768705776,"gamma":0.17397993056407063,"theta":-0.014591135512547782,"vega":0.02206086387055676,"rho":0.0053380662108044674,"breakevenPct":7.47037834563023},{"delta":0.4,"premium":0.4999126095390496,"strike":22.001747809219008,"iv":0.3062990305028189,"gamma":0.20978944271933408,"theta":-0.013301489475282837,"vega":0.023230626113772874,"rho":0.006121199677438084,"breakevenPct":5.2955564752365785},{"delta":0.45,"premium":0.549744896220497,"strike":21.80102041511801,"iv":0.28679341256561103,"gamma":0.22673329768368441,"theta":-0.012575917399180084,"vega":0.023040894270032444,"rho":0.006907395971172334,"breakevenPct":4.589449280947626},{"delta":0.5,"premium":0.5996681503215695,"strike":21.60132739871372,"iv":0.2674204768877443,"gamma":0.24360951076137125,"theta":-0.011852367782542412,"vega":0.022846288027058584,"rho":0.007693603246522623,"breakevenPct":3.8886080909466085},{"delta":0.55,"premium":0.6495914044226421,"strike":21.40163438230943,"iv":0.24804754120987754,"gamma":0.2604857238390581,"theta":-0.01112881816590474,"vega":0.022651681784084724,"rho":0.008479810521872914,"breakevenPct":3.18776690094559},{"delta":0.6,"premium":0.6995146585237145,"strike":21.201941365905142,"iv":0.2286746055320108,"gamma":0.27736193691674493,"theta":-0.010405268549267068,"vega":0.02245707554111086,"rho":0.009266017797223202,"breakevenPct":2.4869257109445737},{"delta":0.65,"premium":0.7494379126247871,"strike":21.002248349500853,"iv":0.20930166985414403,"gamma":0.29423814999443176,"theta":-0.009681718932629396,"vega":0.022262469298137,"rho":0.010052225072573494,"breakevenPct":1.7860845209435552}],"put":[{"delta":0.2,"premium":0.5,"strike":18.555015112500243,"iv":0.6849346971179288,"gamma":0.06906129230214103,"theta":-0.019194455978005773,"vega":0.016798787229612824,"rho":-0.003879452030099294,"breakevenPct":15.512329843237062},{"delta":0.25,"premium":0.5366093716921478,"strike":19.488124955895305,"iv":0.559435941907381,"gamma":0.09570626097597976,"theta":-0.017519228666802035,"vega":0.01899698587065583,"rho":-0.004791758259427407,"breakevenPct":11.317194271393747},{"delta":0.3,"premium":0.59955572596811,"strike":20.12277862984055,"iv":0.48855529571893075,"gamma":0.11841767613610218,"theta":-0.016651505969784517,"vega":0.020777910100005806,"rho":-0.005719799558805666,"breakevenPct":8.641914347812635},{"delta":0.35,"premium":0.6826235619284382,"strike":20.53811780964219,"iv":0.45307650511697645,"gamma":0.13615674160536448,"theta":-0.016115574431514772,"vega":0.021979152240245402,"rho":-0.006657249859080271,"breakevenPct":7.087064821180379},{"delta":0.4,"premium":0.7656913978887666,"strike":20.953456989443833,"iv":0.4175977145150221,"gamma":0.15389580707462677,"theta":-0.015579642893245028,"vega":0.023180394380484998,"rho":-0.007594700159354876,"breakevenPct":5.53221529454812},{"delta":0.45,"premium":0.8853380191627764,"strike":21.259618868618297,"iv":0.4021508341087677,"gamma":0.1611728577724309,"theta":-0.014964651016724477,"vega":0.023374985394218728,"rho":-0.008547467537255488,"breakevenPct":4.659425131232937},{"delta":0.5,"premium":1.0096009757812385,"strike":21.552002295955855,"iv":0.38923203150116864,"gamma":0.16712957571042633,"theta":-0.014339681525291846,"vega":0.023442534486385877,"rho":-0.009502167969143879,"breakevenPct":3.8727125869227095},{"delta":0.55,"premium":1.1338639323997008,"strike":21.844385723293414,"iv":0.37631322889356955,"gamma":0.1730862936484218,"theta":-0.013714712033859214,"vega":0.023510083578553026,"rho":-0.010456868401032271,"breakevenPct":3.0860000426124814},{"delta":0.6,"premium":1.4356511307431712,"strike":22.24805382183492,"iv":0.3989466003513724,"gamma":0.16304611050540851,"theta":-0.014180302288910157,"vega":0.023112924353677945,"rho":-0.011526995060548254,"breakevenPct":2.6092527323736743},{"delta":0.65,"premium":1.9394232529271123,"strike":22.778340266239066,"iv":0.46203080320653994,"gamma":0.13480484780765922,"theta":-0.01588671816414982,"vega":0.022187025655738633,"rho":-0.012728452278471393,"breakevenPct":2.4851800968088273},{"delta":0.7,"premium":2.711831683168315,"strike":23.576237623762374,"iv":0.5510370297029701,"gamma":0.10594336633663372,"theta":-0.017867722772277224,"vega":0.020878019801980202,"rho":-0.014151350884156788,"breakevenPct":2.365905752952462},{"delta":0.75,"premium":4.104452054794519,"strike":24.979452054794518,"iv":0.7014116438356163,"gamma":0.0752801369863014,"theta":-0.020954794520547944,"vega":0.01912260273972603,"rho":-0.016070561561383465,"breakevenPct":2.316331305568559},{"delta":0.8,"premium":6.800000000000005,"strike":27.700000000000006,"iv":0.9328500000000004,"gamma":0.049919999999999964,"theta":-0.024510000000000007,"vega":0.016879999999999996,"rho":-0.019031676940304176,"breakevenPct":2.1993448759943957}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":30.98788634273522,"iv":1.0981449004754127,"gamma":0.035313329885438685,"theta":-0.026974953103943846,"vega":0.014020462616017916,"rho":0.002141465407511119,"breakevenPct":47.112243063805415},{"delta":0.2,"premium":0.45,"strike":26.103260044075377,"iv":0.7377589431629926,"gamma":0.06319586536319942,"theta":-0.021945100179122594,"vega":0.016832697828423095,"rho":0.0029543367450097857,"breakevenPct":24.254843444433202},{"delta":0.25,"premium":0.45,"strike":24.05448093415869,"iv":0.5414292286735678,"gamma":0.09789776375770645,"theta":-0.018476482095254855,"vega":0.01910253929383912,"rho":0.0037585885239856415,"breakevenPct":14.667669322221284},{"delta":0.3,"premium":0.45099056388608927,"strike":22.980188722278214,"iv":0.4193217448712964,"gamma":0.13817041840880723,"theta":-0.015880781549812727,"vega":0.020891101627340643,"rho":0.004554932744170851,"breakevenPct":9.645200216023879},{"delta":0.35,"premium":0.4754515867125694,"strike":22.490968265748613,"iv":0.36281038768705776,"gamma":0.17397993056407063,"theta":-0.014591135512547782,"vega":0.02206086387055676,"rho":0.0053380662108044674,"breakevenPct":7.47037834563023},{"delta":0.4,"premium":0.4999126095390496,"strike":22.001747809219008,"iv":0.3062990305028189,"gamma":0.20978944271933408,"theta":-0.013301489475282837,"vega":0.023230626113772874,"rho":0.006121199677438084,"breakevenPct":5.2955564752365785},{"delta":0.45,"premium":0.549744896220497,"strike":21.80102041511801,"iv":0.28679341256561103,"gamma":0.22673329768368441,"theta":-0.012575917399180084,"vega":0.023040894270032444,"rho":0.006907395971172334,"breakevenPct":4.589449280947626},{"delta":0.5,"premium":0.5996681503215695,"strike":21.60132739871372,"iv":0.2674204768877443,"gamma":0.24360951076137125,"theta":-0.011852367782542412,"vega":0.022846288027058584,"rho":0.007693603246522623,"breakevenPct":3.8886080909466085},{"delta":0.55,"premium":0.6495914044226421,"strike":21.40163438230943,"iv":0.24804754120987754,"gamma":0.2604857238390581,"theta":-0.01112881816590474,"vega":0.022651681784084724,"rho":0.008479810521872914,"breakevenPct":3.18776690094559},{"delta":0.6,"premium":0.6995146585237145,"strike":21.201941365905142,"iv":0.2286746055320108,"gamma":0.27736193691674493,"theta":-0.010405268549267068,"vega":0.02245707554111086,"rho":0.009266017797223202,"breakevenPct":2.4869257109445737},{"delta":0.65,"premium":0.7494379126247871,"strike":21.002248349500853,"iv":0.20930166985414403,"gamma":0.29423814999443176,"theta":-0.009681718932629396,"vega":0.022262469298137,"rho":0.010052225072573494,"breakevenPct":1.7860845209435552}],"put":[{"delta":0.2,"premium":0.5,"strike":18.555015112500243,"iv":0.6849346971179288,"gamma":0.06906129230214103,"theta":-0.019194455978005773,"vega":0.016798787229612824,"rho":-0.003879452030099294,"breakevenPct":15.512329843237062},{"delta":0.25,"premium":0.5366093716921478,"strike":19.488124955895305,"iv":0.559435941907381,"gamma":0.09570626097597976,"theta":-0.017519228666802035,"vega":0.01899698587065583,"rho":-0.004791758259427407,"breakevenPct":11.317194271393747},{"delta":0.3,"premium":0.59955572596811,"strike":20.12277862984055,"iv":0.48855529571893075,"gamma":0.11841767613610218,"theta":-0.016651505969784517,"vega":0.020777910100005806,"rho":-0.005719799558805666,"breakevenPct":8.641914347812635},{"delta":0.35,"premium":0.6826235619284382,"strike":20.53811780964219,"iv":0.45307650511697645,"gamma":0.13615674160536448,"theta":-0.016115574431514772,"vega":0.021979152240245402,"rho":-0.006657249859080271,"breakevenPct":7.087064821180379},{"delta":0.4,"premium":0.7656913978887666,"strike":20.953456989443833,"iv":0.4175977145150221,"gamma":0.15389580707462677,"theta":-0.015579642893245028,"vega":0.023180394380484998,"rho":-0.007594700159354876,"breakevenPct":5.53221529454812},{"delta":0.45,"premium":0.8853380191627764,"strike":21.259618868618297,"iv":0.4021508341087677,"gamma":0.1611728577724309,"theta":-0.014964651016724477,"vega":0.023374985394218728,"rho":-0.008547467537255488,"breakevenPct":4.659425131232937},{"delta":0.5,"premium":1.0096009757812385,"strike":21.552002295955855,"iv":0.38923203150116864,"gamma":0.16712957571042633,"theta":-0.014339681525291846,"vega":0.023442534486385877,"rho":-0.009502167969143879,"breakevenPct":3.8727125869227095},{"delta":0.55,"premium":1.1338639323997008,"strike":21.844385723293414,"iv":0.37631322889356955,"gamma":0.1730862936484218,"theta":-0.013714712033859214,"vega":0.023510083578553026,"rho":-0.010456868401032271,"breakevenPct":3.0860000426124814},{"delta":0.6,"premium":1.4356511307431712,"strike":22.24805382183492,"iv":0.3989466003513724,"gamma":0.16304611050540851,"theta":-0.014180302288910157,"vega":0.023112924353677945,"rho":-0.011526995060548254,"breakevenPct":2.6092527323736743},{"delta":0.65,"premium":1.9394232529271123,"strike":22.778340266239066,"iv":0.46203080320653994,"gamma":0.13480484780765922,"theta":-0.01588671816414982,"vega":0.022187025655738633,"rho":-0.012728452278471393,"breakevenPct":2.4851800968088273},{"delta":0.7,"premium":2.711831683168315,"strike":23.576237623762374,"iv":0.5510370297029701,"gamma":0.10594336633663372,"theta":-0.017867722772277224,"vega":0.020878019801980202,"rho":-0.014151350884156788,"breakevenPct":2.365905752952462},{"delta":0.75,"premium":4.104452054794519,"strike":24.979452054794518,"iv":0.7014116438356163,"gamma":0.0752801369863014,"theta":-0.020954794520547944,"vega":0.01912260273972603,"rho":-0.016070561561383465,"breakevenPct":2.316331305568559},{"delta":0.8,"premium":6.800000000000005,"strike":27.700000000000006,"iv":0.9328500000000004,"gamma":0.049919999999999964,"theta":-0.024510000000000007,"vega":0.016879999999999996,"rho":-0.019031676940304176,"breakevenPct":2.1993448759943957}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}