{"symbol":"MSFY","url":"https://intraalpha.com/companies/MSFY","capturedAt":"2026-10-22T23:00:22.257Z","state":"ready","quote":{"symbol":"MSFY","last_price":21.005,"prev_close":21.54,"regular_close":21.005,"change":-0.535,"change_pct":-2.4838,"regular_change":-0.535,"regular_change_pct":-2.4838,"extended_change":0,"extended_change_pct":0,"bid":20.96,"ask":23.43,"bid_size":100,"ask_size":100,"volume":79383,"vwap":21.165323,"open":21.52,"high":21.52,"low":20.95,"close":21.005,"trade_count":569,"last_trade_at":"2026-10-22T22:30:04.995753402Z","last_quote_at":"2026-10-22T22:39:14.772542937Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","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":11700000,"net_expense_ratio":0.0099,"portfolio_turnover":null,"dividend_yield":0.0233,"inception_date":"2023-10-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:21.883231+00:00"},"optionObservedAt":"2026-10-22T19:55:39.686Z","bars":[{"c":21.4556,"h":21.4556,"l":21.45,"n":3,"o":21.45,"t":"2026-10-15T13:30:00Z","v":429,"vw":21.451662},{"c":21.57,"h":21.62,"l":21.57,"n":6,"o":21.62,"t":"2026-10-15T14:00:00Z","v":645,"vw":21.602729},{"c":21.6,"h":21.6399,"l":21.6,"n":5,"o":21.605,"t":"2026-10-15T14:05:00Z","v":7337,"vw":21.603984},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-15T14:25:00Z","v":100,"vw":21.58},{"c":21.695,"h":21.695,"l":21.695,"n":1,"o":21.695,"t":"2026-10-15T14:45:00Z","v":100,"vw":21.695},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-10-15T14:50:00Z","v":108,"vw":21.7},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-15T15:20:00Z","v":101,"vw":21.74},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-15T15:30:00Z","v":100,"vw":21.725},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-15T16:00:00Z","v":100,"vw":21.73},{"c":21.76,"h":21.77,"l":21.76,"n":2,"o":21.77,"t":"2026-10-15T17:30:00Z","v":200,"vw":21.765},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-15T17:35:00Z","v":300,"vw":21.77},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-15T17:55:00Z","v":100,"vw":21.84},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-15T18:25:00Z","v":100,"vw":21.805},{"c":21.835,"h":21.835,"l":21.835,"n":1,"o":21.835,"t":"2026-10-15T19:20:00Z","v":300,"vw":21.835},{"c":21.84,"h":21.84,"l":21.84,"n":6,"o":21.84,"t":"2026-10-15T19:30:00Z","v":1011,"vw":21.84},{"c":21.8399,"h":21.8399,"l":21.8399,"n":1,"o":21.8399,"t":"2026-10-15T19:40:00Z","v":1000,"vw":21.8399},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-10-15T19:45:00Z","v":148,"vw":21.8},{"c":21.775,"h":21.78,"l":21.775,"n":4,"o":21.78,"t":"2026-10-15T19:50:00Z","v":429,"vw":21.77795},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-16T11:10:00Z","v":1000,"vw":21.35},{"c":21.93,"h":21.93,"l":21.93,"n":4,"o":21.93,"t":"2026-10-16T13:30:00Z","v":448,"vw":21.93},{"c":21.8001,"h":21.82,"l":21.8001,"n":9,"o":21.82,"t":"2026-10-16T13:35:00Z","v":3188,"vw":21.80447},{"c":21.655,"h":21.655,"l":21.655,"n":1,"o":21.655,"t":"2026-10-16T13:40:00Z","v":100,"vw":21.655},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-16T13:50:00Z","v":999,"vw":21.65},{"c":21.6199,"h":21.6199,"l":21.6199,"n":1,"o":21.6199,"t":"2026-10-16T15:00:00Z","v":100,"vw":21.6199},{"c":21.335,"h":21.335,"l":21.335,"n":1,"o":21.335,"t":"2026-10-16T16:15:00Z","v":293,"vw":21.335},{"c":21.22,"h":21.22,"l":21.22,"n":13,"o":21.22,"t":"2026-10-16T18:10:00Z","v":2241,"vw":21.22},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-16T18:20:00Z","v":200,"vw":21.22},{"c":21.2001,"h":21.2001,"l":21.2,"n":2,"o":21.2,"t":"2026-10-16T18:30:00Z","v":2198,"vw":21.20005},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-10-16T18:35:00Z","v":266,"vw":21.21},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-10-16T19:50:00Z","v":900,"vw":21.23},{"c":21.42,"h":21.42,"l":21.42,"n":3,"o":21.42,"t":"2026-10-19T13:30:00Z","v":153,"vw":21.42},{"c":21.565,"h":21.565,"l":21.565,"n":1,"o":21.565,"t":"2026-10-19T15:10:00Z","v":220,"vw":21.565},{"c":21.6,"h":21.6,"l":21.6,"n":7,"o":21.6,"t":"2026-10-19T15:55:00Z","v":556,"vw":21.6},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-19T18:20:00Z","v":281,"vw":21.5},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-19T19:00:00Z","v":282,"vw":21.55},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-20T13:30:00Z","v":384,"vw":21.48},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T17:05:00Z","v":124,"vw":21.5},{"c":21.43,"h":21.43,"l":21.43,"n":10,"o":21.43,"t":"2026-10-20T18:25:00Z","v":2682,"vw":21.43},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-21T13:55:00Z","v":200,"vw":21.37},{"c":21.3592,"h":21.3592,"l":21.3592,"n":4,"o":21.3592,"t":"2026-10-21T14:00:00Z","v":562,"vw":21.3592},{"c":21.34,"h":21.34,"l":21.34,"n":1,"o":21.34,"t":"2026-10-21T14:15:00Z","v":187,"vw":21.34},{"c":21.398,"h":21.4,"l":21.335,"n":209,"o":21.37,"t":"2026-10-21T14:25:00Z","v":35333,"vw":21.383707},{"c":21.385,"h":21.41,"l":21.37,"n":165,"o":21.4,"t":"2026-10-21T14:30:00Z","v":35591,"vw":21.391706},{"c":21.35,"h":21.41,"l":21.35,"n":149,"o":21.39,"t":"2026-10-21T14:35:00Z","v":32083,"vw":21.384089},{"c":21.39,"h":21.405,"l":21.36,"n":77,"o":21.36,"t":"2026-10-21T14:40:00Z","v":11428,"vw":21.384325},{"c":21.4,"h":21.41,"l":21.38,"n":100,"o":21.39,"t":"2026-10-21T14:45:00Z","v":18862,"vw":21.399311},{"c":21.42,"h":21.43,"l":21.4,"n":41,"o":21.41,"t":"2026-10-21T14:50:00Z","v":10583,"vw":21.421708},{"c":21.45,"h":21.45,"l":21.415,"n":62,"o":21.42,"t":"2026-10-21T14:55:00Z","v":8559,"vw":21.431922},{"c":21.435,"h":21.46,"l":21.41,"n":33,"o":21.44,"t":"2026-10-21T15:00:00Z","v":4944,"vw":21.435612},{"c":21.445,"h":21.45,"l":21.43,"n":49,"o":21.435,"t":"2026-10-21T15:05:00Z","v":9024,"vw":21.436353},{"c":21.4499,"h":21.45,"l":21.4499,"n":15,"o":21.4499,"t":"2026-10-21T15:10:00Z","v":4278,"vw":21.449933},{"c":21.45,"h":21.46,"l":21.445,"n":37,"o":21.46,"t":"2026-10-21T15:15:00Z","v":5877,"vw":21.449643},{"c":21.4461,"h":21.47,"l":21.4461,"n":69,"o":21.45,"t":"2026-10-21T15:20:00Z","v":17072,"vw":21.45688},{"c":21.4698,"h":21.47,"l":21.45,"n":25,"o":21.45,"t":"2026-10-21T15:25:00Z","v":4855,"vw":21.459963},{"c":21.47,"h":21.48,"l":21.44,"n":40,"o":21.45,"t":"2026-10-21T15:30:00Z","v":3990,"vw":21.46712},{"c":21.48,"h":21.5,"l":21.465,"n":19,"o":21.465,"t":"2026-10-21T15:35:00Z","v":2903,"vw":21.477492},{"c":21.49,"h":21.5,"l":21.475,"n":42,"o":21.48,"t":"2026-10-21T15:40:00Z","v":4409,"vw":21.485373},{"c":21.51,"h":21.54,"l":21.466,"n":27,"o":21.49,"t":"2026-10-21T15:45:00Z","v":8115,"vw":21.497585},{"c":21.49,"h":21.66,"l":21.49,"n":111,"o":21.52,"t":"2026-10-21T15:50:00Z","v":29495,"vw":21.527057},{"c":21.49,"h":21.53,"l":21.475,"n":74,"o":21.508,"t":"2026-10-21T15:55:00Z","v":27337,"vw":21.501665},{"c":21.5,"h":21.5,"l":21.475,"n":19,"o":21.475,"t":"2026-10-21T16:00:00Z","v":1553,"vw":21.49118},{"c":21.475,"h":21.5095,"l":21.475,"n":56,"o":21.49,"t":"2026-10-21T16:05:00Z","v":20483,"vw":21.496228},{"c":21.5,"h":21.5,"l":21.475,"n":9,"o":21.475,"t":"2026-10-21T16:10:00Z","v":1120,"vw":21.496316},{"c":21.47,"h":21.49,"l":21.4551,"n":11,"o":21.48,"t":"2026-10-21T16:15:00Z","v":4896,"vw":21.480078},{"c":21.475,"h":21.49,"l":21.475,"n":5,"o":21.49,"t":"2026-10-21T16:20:00Z","v":725,"vw":21.487857},{"c":21.49,"h":21.5,"l":21.485,"n":18,"o":21.49,"t":"2026-10-21T16:25:00Z","v":3205,"vw":21.48898},{"c":21.5195,"h":21.52,"l":21.495,"n":4,"o":21.495,"t":"2026-10-21T16:30:00Z","v":500,"vw":21.5049},{"c":21.515,"h":21.515,"l":21.495,"n":16,"o":21.495,"t":"2026-10-21T16:35:00Z","v":2157,"vw":21.504661},{"c":21.53,"h":21.53,"l":21.52,"n":10,"o":21.52,"t":"2026-10-21T16:40:00Z","v":5450,"vw":21.522963},{"c":21.51,"h":21.53,"l":21.51,"n":7,"o":21.52,"t":"2026-10-21T16:45:00Z","v":7295,"vw":21.522639},{"c":21.5296,"h":21.53,"l":21.515,"n":13,"o":21.5294,"t":"2026-10-21T16:50:00Z","v":3509,"vw":21.526649},{"c":21.54,"h":21.54,"l":21.525,"n":34,"o":21.53,"t":"2026-10-21T16:55:00Z","v":14326,"vw":21.539737},{"c":21.52,"h":21.54,"l":21.52,"n":6,"o":21.53,"t":"2026-10-21T17:05:00Z","v":1350,"vw":21.529231},{"c":21.54,"h":21.54,"l":21.54,"n":5,"o":21.54,"t":"2026-10-21T17:10:00Z","v":449,"vw":21.54},{"c":21.559,"h":21.559,"l":21.52,"n":13,"o":21.52,"t":"2026-10-21T17:15:00Z","v":2218,"vw":21.545327},{"c":21.535,"h":21.535,"l":21.535,"n":2,"o":21.535,"t":"2026-10-21T17:20:00Z","v":162,"vw":21.535},{"c":21.52,"h":21.53,"l":21.52,"n":6,"o":21.53,"t":"2026-10-21T17:25:00Z","v":665,"vw":21.526923},{"c":21.505,"h":21.52,"l":21.5,"n":40,"o":21.51,"t":"2026-10-21T17:30:00Z","v":12798,"vw":21.502908},{"c":21.51,"h":21.52,"l":21.5,"n":8,"o":21.5,"t":"2026-10-21T17:35:00Z","v":1410,"vw":21.509684},{"c":21.525,"h":21.525,"l":21.52,"n":14,"o":21.52,"t":"2026-10-21T17:40:00Z","v":2592,"vw":21.521633},{"c":21.505,"h":21.52,"l":21.5,"n":27,"o":21.52,"t":"2026-10-21T17:45:00Z","v":4914,"vw":21.509354},{"c":21.525,"h":21.53,"l":21.51,"n":12,"o":21.51,"t":"2026-10-21T17:50:00Z","v":11361,"vw":21.510328},{"c":21.5125,"h":21.5125,"l":21.51,"n":3,"o":21.51,"t":"2026-10-21T17:55:00Z","v":9276,"vw":21.510041},{"c":21.54,"h":21.54,"l":21.52,"n":9,"o":21.52,"t":"2026-10-21T18:00:00Z","v":1405,"vw":21.524286},{"c":21.53,"h":21.538,"l":21.525,"n":4,"o":21.538,"t":"2026-10-21T18:05:00Z","v":1228,"vw":21.535638},{"c":21.525,"h":21.525,"l":21.525,"n":2,"o":21.525,"t":"2026-10-21T18:10:00Z","v":179,"vw":21.525},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-10-21T18:20:00Z","v":600,"vw":21.53},{"c":21.525,"h":21.53,"l":21.525,"n":4,"o":21.53,"t":"2026-10-21T18:25:00Z","v":432,"vw":21.52875},{"c":21.53,"h":21.53,"l":21.53,"n":3,"o":21.53,"t":"2026-10-21T18:30:00Z","v":400,"vw":21.53},{"c":21.52,"h":21.52,"l":21.52,"n":1,"o":21.52,"t":"2026-10-21T18:35:00Z","v":100,"vw":21.52},{"c":21.525,"h":21.525,"l":21.515,"n":4,"o":21.52,"t":"2026-10-21T18:40:00Z","v":2300,"vw":21.52},{"c":21.49,"h":21.52,"l":21.49,"n":12,"o":21.52,"t":"2026-10-21T18:45:00Z","v":2118,"vw":21.511694},{"c":21.49,"h":21.49,"l":21.47,"n":5,"o":21.47,"t":"2026-10-21T18:50:00Z","v":582,"vw":21.482698},{"c":21.46,"h":21.47,"l":21.46,"n":3,"o":21.47,"t":"2026-10-21T18:55:00Z","v":1000,"vw":21.469},{"c":21.4225,"h":21.45,"l":21.4101,"n":16,"o":21.45,"t":"2026-10-21T19:00:00Z","v":3271,"vw":21.43185},{"c":21.46,"h":21.46,"l":21.46,"n":4,"o":21.46,"t":"2026-10-21T19:05:00Z","v":744,"vw":21.46},{"c":21.45,"h":21.4699,"l":21.45,"n":3,"o":21.46,"t":"2026-10-21T19:10:00Z","v":571,"vw":21.457711},{"c":21.49,"h":21.49,"l":21.47,"n":7,"o":21.49,"t":"2026-10-21T19:15:00Z","v":567,"vw":21.486139},{"c":21.48,"h":21.5,"l":21.46,"n":9,"o":21.495,"t":"2026-10-21T19:20:00Z","v":1273,"vw":21.483139},{"c":21.495,"h":21.5,"l":21.495,"n":4,"o":21.5,"t":"2026-10-21T19:25:00Z","v":1264,"vw":21.498926},{"c":21.5,"h":21.5,"l":21.5,"n":11,"o":21.5,"t":"2026-10-21T19:30:00Z","v":3836,"vw":21.5},{"c":21.47,"h":21.495,"l":21.47,"n":9,"o":21.495,"t":"2026-10-21T19:35:00Z","v":1682,"vw":21.488945},{"c":21.48,"h":21.48,"l":21.48,"n":1,"o":21.48,"t":"2026-10-21T19:40:00Z","v":500,"vw":21.48},{"c":21.54,"h":21.54,"l":21.51,"n":7,"o":21.51,"t":"2026-10-21T19:45:00Z","v":628,"vw":21.523334},{"c":21.53,"h":21.535,"l":21.52,"n":15,"o":21.53,"t":"2026-10-21T19:50:00Z","v":2557,"vw":21.532567},{"c":21.52,"h":21.52,"l":21.52,"n":6,"o":21.52,"t":"2026-10-21T19:55:00Z","v":365,"vw":21.52},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-21T20:00:00Z","v":108,"vw":21.54},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-21T22:50:00Z","v":231,"vw":21.67},{"c":21.488,"h":21.52,"l":21.488,"n":5,"o":21.52,"t":"2026-10-22T13:30:00Z","v":2492,"vw":21.516082},{"c":21.44,"h":21.45,"l":21.42,"n":6,"o":21.45,"t":"2026-10-22T13:35:00Z","v":894,"vw":21.440641},{"c":21.42,"h":21.45,"l":21.42,"n":16,"o":21.435,"t":"2026-10-22T13:40:00Z","v":3103,"vw":21.435378},{"c":21.2799,"h":21.4,"l":21.13,"n":25,"o":21.4,"t":"2026-10-22T13:45:00Z","v":2463,"vw":21.327364},{"c":21.23,"h":21.25,"l":21.23,"n":10,"o":21.25,"t":"2026-10-22T13:50:00Z","v":645,"vw":21.239453},{"c":21.28,"h":21.28,"l":21.19,"n":25,"o":21.255,"t":"2026-10-22T13:55:00Z","v":2575,"vw":21.235883},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-10-22T14:00:00Z","v":180,"vw":21.23},{"c":21.225,"h":21.24,"l":21.2,"n":10,"o":21.24,"t":"2026-10-22T14:05:00Z","v":959,"vw":21.21469},{"c":21.185,"h":21.23,"l":21.185,"n":6,"o":21.23,"t":"2026-10-22T14:10:00Z","v":626,"vw":21.202778},{"c":21.15,"h":21.16,"l":21.15,"n":15,"o":21.155,"t":"2026-10-22T14:15:00Z","v":1084,"vw":21.157449},{"c":21.16,"h":21.1699,"l":21.13,"n":13,"o":21.15,"t":"2026-10-22T14:20:00Z","v":970,"vw":21.152063},{"c":21.12,"h":21.145,"l":21.12,"n":8,"o":21.145,"t":"2026-10-22T14:25:00Z","v":859,"vw":21.127681},{"c":21.13,"h":21.14,"l":21.13,"n":12,"o":21.14,"t":"2026-10-22T14:35:00Z","v":3680,"vw":21.130523},{"c":21.15,"h":21.15,"l":21.1199,"n":8,"o":21.12,"t":"2026-10-22T14:40:00Z","v":800,"vw":21.126819},{"c":21.15,"h":21.1799,"l":21.125,"n":8,"o":21.125,"t":"2026-10-22T14:45:00Z","v":1051,"vw":21.154797},{"c":21.165,"h":21.165,"l":21.15,"n":7,"o":21.15,"t":"2026-10-22T14:50:00Z","v":1213,"vw":21.162442},{"c":21.175,"h":21.2088,"l":21.17,"n":7,"o":21.2088,"t":"2026-10-22T14:55:00Z","v":6602,"vw":21.178526},{"c":21.16,"h":21.22,"l":21.16,"n":15,"o":21.16,"t":"2026-10-22T15:05:00Z","v":1558,"vw":21.199159},{"c":21.25,"h":21.25,"l":21.25,"n":4,"o":21.25,"t":"2026-10-22T15:10:00Z","v":306,"vw":21.25},{"c":21.23,"h":21.26,"l":21.23,"n":11,"o":21.26,"t":"2026-10-22T15:15:00Z","v":1394,"vw":21.238462},{"c":21.2,"h":21.22,"l":21.2,"n":5,"o":21.215,"t":"2026-10-22T15:20:00Z","v":1200,"vw":21.205749},{"c":21.18,"h":21.18,"l":21.18,"n":1,"o":21.18,"t":"2026-10-22T15:30:00Z","v":100,"vw":21.18},{"c":21.17,"h":21.17,"l":21.17,"n":2,"o":21.17,"t":"2026-10-22T15:35:00Z","v":150,"vw":21.17},{"c":21.15,"h":21.15,"l":21.15,"n":3,"o":21.15,"t":"2026-10-22T15:40:00Z","v":329,"vw":21.15},{"c":21.16,"h":21.16,"l":21.16,"n":3,"o":21.16,"t":"2026-10-22T15:45:00Z","v":4726,"vw":21.16},{"c":21.17,"h":21.17,"l":21.16,"n":6,"o":21.16,"t":"2026-10-22T15:50:00Z","v":600,"vw":21.165},{"c":21.1799,"h":21.18,"l":21.17,"n":10,"o":21.17,"t":"2026-10-22T15:55:00Z","v":595,"vw":21.17596},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-22T16:00:00Z","v":200,"vw":21.23},{"c":21.21,"h":21.21,"l":21.21,"n":5,"o":21.21,"t":"2026-10-22T16:05:00Z","v":466,"vw":21.21},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-22T16:10:00Z","v":300,"vw":21.24},{"c":21.2787,"h":21.2787,"l":21.2787,"n":3,"o":21.2787,"t":"2026-10-22T16:15:00Z","v":264,"vw":21.2787},{"c":21.26,"h":21.28,"l":21.26,"n":7,"o":21.27,"t":"2026-10-22T16:20:00Z","v":2642,"vw":21.278789},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-10-22T16:25:00Z","v":1000,"vw":21.27},{"c":21.21,"h":21.22,"l":21.21,"n":5,"o":21.22,"t":"2026-10-22T16:35:00Z","v":475,"vw":21.215745},{"c":21.2099,"h":21.21,"l":21.2099,"n":2,"o":21.21,"t":"2026-10-22T16:40:00Z","v":472,"vw":21.20995},{"c":21.17,"h":21.185,"l":21.17,"n":4,"o":21.185,"t":"2026-10-22T16:45:00Z","v":701,"vw":21.180714},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-10-22T16:55:00Z","v":300,"vw":21.17},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-22T17:00:00Z","v":406,"vw":21.14},{"c":21.1599,"h":21.1599,"l":21.1599,"n":2,"o":21.1599,"t":"2026-10-22T17:05:00Z","v":220,"vw":21.1599},{"c":21.155,"h":21.155,"l":21.155,"n":1,"o":21.155,"t":"2026-10-22T17:10:00Z","v":100,"vw":21.155},{"c":21.17,"h":21.17,"l":21.16,"n":4,"o":21.16,"t":"2026-10-22T17:15:00Z","v":355,"vw":21.166667},{"c":21.155,"h":21.155,"l":21.14,"n":2,"o":21.14,"t":"2026-10-22T17:20:00Z","v":500,"vw":21.1475},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-22T17:25:00Z","v":200,"vw":21.14},{"c":21.145,"h":21.15,"l":21.14,"n":7,"o":21.15,"t":"2026-10-22T17:30:00Z","v":889,"vw":21.144513},{"c":21.15,"h":21.1684,"l":21.15,"n":6,"o":21.16,"t":"2026-10-22T17:35:00Z","v":633,"vw":21.160326},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-22T17:40:00Z","v":139,"vw":21.16},{"c":21.159,"h":21.159,"l":21.09,"n":6,"o":21.145,"t":"2026-10-22T17:50:00Z","v":1405,"vw":21.122389},{"c":21.09,"h":21.09,"l":21.09,"n":6,"o":21.09,"t":"2026-10-22T18:00:00Z","v":327,"vw":21.09},{"c":21.13,"h":21.13,"l":21.13,"n":5,"o":21.13,"t":"2026-10-22T18:10:00Z","v":169,"vw":21.13},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-10-22T18:15:00Z","v":100,"vw":21.14},{"c":21.1416,"h":21.16,"l":21.1416,"n":3,"o":21.16,"t":"2026-10-22T18:20:00Z","v":347,"vw":21.1508},{"c":21.11,"h":21.17,"l":21.11,"n":8,"o":21.17,"t":"2026-10-22T18:25:00Z","v":1665,"vw":21.1575},{"c":21.08,"h":21.08,"l":21.08,"n":3,"o":21.08,"t":"2026-10-22T18:30:00Z","v":124,"vw":21.08},{"c":21.062,"h":21.075,"l":21.062,"n":3,"o":21.075,"t":"2026-10-22T18:40:00Z","v":1048,"vw":21.073745},{"c":21.0695,"h":21.0695,"l":21.05,"n":5,"o":21.05,"t":"2026-10-22T18:50:00Z","v":1848,"vw":21.051688},{"c":21.03,"h":21.03,"l":21.02,"n":6,"o":21.02,"t":"2026-10-22T19:00:00Z","v":3177,"vw":21.022795},{"c":21.045,"h":21.045,"l":21.0001,"n":8,"o":21.02,"t":"2026-10-22T19:10:00Z","v":2011,"vw":21.02279},{"c":21.03,"h":21.03,"l":21.03,"n":4,"o":21.03,"t":"2026-10-22T19:20:00Z","v":499,"vw":21.03},{"c":21.04,"h":21.04,"l":21.02,"n":3,"o":21.04,"t":"2026-10-22T19:25:00Z","v":2218,"vw":21.039098},{"c":20.95,"h":21.02,"l":20.95,"n":16,"o":21,"t":"2026-10-22T19:35:00Z","v":2669,"vw":20.991478},{"c":21.0102,"h":21.0102,"l":20.9505,"n":6,"o":20.98,"t":"2026-10-22T19:40:00Z","v":3289,"vw":20.955122},{"c":20.99,"h":20.99,"l":20.98,"n":2,"o":20.98,"t":"2026-10-22T19:45:00Z","v":341,"vw":20.985601},{"c":21.025,"h":21.03,"l":21.025,"n":7,"o":21.03,"t":"2026-10-22T19:50:00Z","v":1952,"vw":21.025264},{"c":21.005,"h":21.02,"l":21,"n":7,"o":21,"t":"2026-10-22T19:55:00Z","v":1020,"vw":21.007634},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-22T21:20:00Z","v":100,"vw":21.04}],"history":[{"c":25.8652,"h":26.2,"l":25.56,"n":80,"o":26.2,"t":"2024-10-21T04:00:00Z","v":1890,"vw":25.75251},{"c":26.4119,"h":26.45,"l":25.99,"n":62,"o":25.99,"t":"2024-10-22T04:00:00Z","v":3839,"vw":26.353235},{"c":25.8658,"h":26.19,"l":25.8658,"n":110,"o":26.07,"t":"2024-10-23T04:00:00Z","v":3936,"vw":26.015936},{"c":25.8761,"h":25.9,"l":25.8684,"n":56,"o":25.9,"t":"2024-10-24T04:00:00Z","v":792,"vw":25.8842},{"c":26.031,"h":26.2137,"l":26,"n":78,"o":26.2137,"t":"2024-10-25T04:00:00Z","v":2101,"vw":26.092666},{"c":26.003,"h":26.21,"l":25.95,"n":114,"o":26.1518,"t":"2024-10-28T04:00:00Z","v":3009,"vw":26.09019},{"c":26.2601,"h":26.2601,"l":26.2601,"n":58,"o":26.2601,"t":"2024-10-29T04:00:00Z","v":269,"vw":26.2601},{"c":26.35,"h":26.57,"l":26.335,"n":70,"o":26.55,"t":"2024-10-30T04:00:00Z","v":2350,"vw":26.419674},{"c":25,"h":25.19,"l":25,"n":189,"o":25.07,"t":"2024-10-31T04:00:00Z","v":7400,"vw":25.06259},{"c":25.174,"h":25.2701,"l":25.174,"n":64,"o":25.27,"t":"2024-11-01T04:00:00Z","v":643,"vw":25.27005},{"c":25.1184,"h":25.1184,"l":24.98,"n":76,"o":24.98,"t":"2024-11-04T05:00:00Z","v":4251,"vw":25.015717},{"c":25.2219,"h":25.37,"l":25.22,"n":51,"o":25.37,"t":"2024-11-05T05:00:00Z","v":1428,"vw":25.289527},{"c":25.718,"h":25.718,"l":25.62,"n":59,"o":25.62,"t":"2024-11-06T05:00:00Z","v":3472,"vw":25.620831},{"c":26.05,"h":26.1,"l":25.935,"n":106,"o":26.03,"t":"2024-11-07T05:00:00Z","v":5877,"vw":26.021548},{"c":25.89,"h":25.97,"l":25.8601,"n":59,"o":25.92,"t":"2024-11-08T05:00:00Z","v":1190,"vw":25.93868},{"c":25.5923,"h":25.8,"l":25.5923,"n":96,"o":25.8,"t":"2024-11-11T05:00:00Z","v":7102,"vw":25.702157},{"c":25.9122,"h":25.9122,"l":25.78,"n":61,"o":25.78,"t":"2024-11-12T05:00:00Z","v":645,"vw":25.78},{"c":26.014,"h":26.014,"l":25.7599,"n":61,"o":25.76,"t":"2024-11-13T05:00:00Z","v":2973,"vw":25.940005},{"c":26.1019,"h":26.18,"l":25.82,"n":101,"o":26.07,"t":"2024-11-14T05:00:00Z","v":7447,"vw":26.024494},{"c":25.6974,"h":26.04,"l":25.65,"n":83,"o":26.04,"t":"2024-11-15T05:00:00Z","v":1118,"vw":25.845},{"c":25.5484,"h":25.5484,"l":24.99,"n":36,"o":24.99,"t":"2024-11-18T05:00:00Z","v":580,"vw":25.124172},{"c":25.6413,"h":25.67,"l":25.19,"n":68,"o":25.2,"t":"2024-11-19T05:00:00Z","v":2150,"vw":25.423857},{"c":25.1061,"h":25.1061,"l":25.05,"n":75,"o":25.08,"t":"2024-11-20T05:00:00Z","v":1509,"vw":25.089029},{"c":25.0242,"h":25.2,"l":24.94,"n":60,"o":25.2,"t":"2024-11-21T05:00:00Z","v":1187,"vw":25.061093},{"c":25.2844,"h":25.2844,"l":25.155,"n":61,"o":25.155,"t":"2024-11-22T05:00:00Z","v":706,"vw":25.155},{"c":25.4124,"h":25.4124,"l":25.1959,"n":69,"o":25.1959,"t":"2024-11-25T05:00:00Z","v":2128,"vw":25.287313},{"c":25.908,"h":25.91,"l":25.76,"n":46,"o":25.76,"t":"2024-11-26T05:00:00Z","v":1400,"vw":25.854727},{"c":25.6302,"h":25.83,"l":25.6302,"n":61,"o":25.83,"t":"2024-11-27T05:00:00Z","v":1386,"vw":25.763521},{"c":25.6724,"h":25.76,"l":25.2413,"n":48,"o":25.545,"t":"2024-11-29T05:00:00Z","v":1602,"vw":25.593807},{"c":26.1002,"h":26.11,"l":25.99,"n":82,"o":26.02,"t":"2024-12-02T05:00:00Z","v":3108,"vw":26.037358},{"c":26.0652,"h":26.15,"l":26.0652,"n":43,"o":26.08,"t":"2024-12-03T05:00:00Z","v":872,"vw":26.12192},{"c":26.3163,"h":26.3658,"l":26.15,"n":75,"o":26.17,"t":"2024-12-04T05:00:00Z","v":6318,"vw":26.252688},{"c":26.5109,"h":26.5109,"l":26.44,"n":51,"o":26.44,"t":"2024-12-05T05:00:00Z","v":693,"vw":26.44},{"c":26.5643,"h":26.62,"l":26.47,"n":59,"o":26.5033,"t":"2024-12-06T05:00:00Z","v":1699,"vw":26.538948},{"c":26.5993,"h":26.72,"l":26.47,"n":82,"o":26.705,"t":"2024-12-09T05:00:00Z","v":1955,"vw":26.648892},{"c":26.5426,"h":26.71,"l":26.5426,"n":65,"o":26.68,"t":"2024-12-10T05:00:00Z","v":816,"vw":26.693393},{"c":26.7401,"h":26.78,"l":26.6916,"n":67,"o":26.6973,"t":"2024-12-11T05:00:00Z","v":1169,"vw":26.720383},{"c":26.8274,"h":26.9599,"l":26.8,"n":62,"o":26.93,"t":"2024-12-12T05:00:00Z","v":1448,"vw":26.900197},{"c":26.7039,"h":26.83,"l":26.686,"n":77,"o":26.83,"t":"2024-12-13T05:00:00Z","v":2306,"vw":26.715368},{"c":26.8557,"h":26.91,"l":26.8065,"n":68,"o":26.8065,"t":"2024-12-16T05:00:00Z","v":828,"vw":26.86362},{"c":26.975,"h":26.99,"l":26.8,"n":74,"o":26.8665,"t":"2024-12-17T05:00:00Z","v":4200,"vw":26.9308},{"c":26.3902,"h":26.86,"l":26.34,"n":116,"o":26.86,"t":"2024-12-18T05:00:00Z","v":8017,"vw":26.633687},{"c":26.37,"h":26.45,"l":26.37,"n":62,"o":26.44,"t":"2024-12-19T05:00:00Z","v":1897,"vw":26.420988},{"c":26.2882,"h":26.47,"l":26.01,"n":80,"o":26.14,"t":"2024-12-20T05:00:00Z","v":2612,"vw":26.350276},{"c":26.3179,"h":26.3179,"l":26.2,"n":89,"o":26.2,"t":"2024-12-23T05:00:00Z","v":3033,"vw":26.262014},{"c":26.0998,"h":26.0998,"l":26.01,"n":76,"o":26.01,"t":"2024-12-24T05:00:00Z","v":2362,"vw":26.030858},{"c":26.0629,"h":26.16,"l":26.0318,"n":91,"o":26.16,"t":"2024-12-26T05:00:00Z","v":3293,"vw":26.101201},{"c":25.7311,"h":25.81,"l":25.53,"n":111,"o":25.81,"t":"2024-12-27T05:00:00Z","v":1486,"vw":25.628398},{"c":25.4891,"h":25.59,"l":25.25,"n":130,"o":25.4165,"t":"2024-12-30T05:00:00Z","v":3675,"vw":25.502523},{"c":25.365,"h":25.47,"l":25.34,"n":99,"o":25.45,"t":"2024-12-31T05:00:00Z","v":2387,"vw":25.413362},{"c":25.0957,"h":25.45,"l":24.9342,"n":102,"o":25.45,"t":"2025-01-02T05:00:00Z","v":2828,"vw":25.196278},{"c":25.3544,"h":25.3568,"l":25.18,"n":83,"o":25.2,"t":"2025-01-03T05:00:00Z","v":1708,"vw":25.230806},{"c":25.5726,"h":25.83,"l":25.45,"n":103,"o":25.58,"t":"2025-01-06T05:00:00Z","v":3372,"vw":25.654185},{"c":25.605,"h":25.7,"l":25.378,"n":89,"o":25.6103,"t":"2025-01-07T05:00:00Z","v":3452,"vw":25.531332},{"c":25.4474,"h":25.463,"l":25.28,"n":68,"o":25.28,"t":"2025-01-08T05:00:00Z","v":3705,"vw":25.436032},{"c":25.2,"h":25.31,"l":25.045,"n":113,"o":25.24,"t":"2025-01-10T05:00:00Z","v":1859,"vw":25.189598},{"c":24.9445,"h":24.9445,"l":24.31,"n":104,"o":24.31,"t":"2025-01-13T05:00:00Z","v":6353,"vw":24.71268},{"c":24.86,"h":25.04,"l":24.82,"n":68,"o":25.035,"t":"2025-01-14T05:00:00Z","v":1421,"vw":24.911382},{"c":25.5534,"h":25.5622,"l":25.42,"n":54,"o":25.42,"t":"2025-01-15T05:00:00Z","v":3091,"vw":25.523325},{"c":25.4692,"h":25.6137,"l":25.4692,"n":73,"o":25.53,"t":"2025-01-16T05:00:00Z","v":5605,"vw":25.534227},{"c":25.7561,"h":26.02,"l":25.7,"n":176,"o":26.02,"t":"2025-01-17T05:00:00Z","v":7155,"vw":25.839215},{"c":25.7085,"h":25.86,"l":25.52,"n":87,"o":25.53,"t":"2025-01-21T05:00:00Z","v":5057,"vw":25.690833},{"c":26.5632,"h":26.5632,"l":26.19,"n":108,"o":26.28,"t":"2025-01-22T05:00:00Z","v":4068,"vw":26.433043},{"c":26.315,"h":26.315,"l":26.05,"n":98,"o":26.13,"t":"2025-01-23T05:00:00Z","v":2156,"vw":26.1058},{"c":26.1988,"h":26.35,"l":26.09,"n":123,"o":26.16,"t":"2025-01-24T05:00:00Z","v":6068,"vw":26.182704},{"c":25.6937,"h":25.6937,"l":25.3,"n":179,"o":25.6,"t":"2025-01-27T05:00:00Z","v":6875,"vw":25.462988},{"c":26.2652,"h":26.2652,"l":25.605,"n":132,"o":26.11,"t":"2025-01-28T05:00:00Z","v":6648,"vw":26.19684},{"c":26.0961,"h":26.29,"l":26.05,"n":130,"o":26.29,"t":"2025-01-29T05:00:00Z","v":2940,"vw":26.101758},{"c":24.75,"h":25.05,"l":24.65,"n":492,"o":25.05,"t":"2025-01-30T05:00:00Z","v":27270,"vw":24.772162},{"c":24.7274,"h":25.03,"l":24.7274,"n":260,"o":25.03,"t":"2025-01-31T05:00:00Z","v":7948,"vw":24.903704},{"c":24.51,"h":24.68,"l":24.44,"n":262,"o":24.53,"t":"2025-02-03T05:00:00Z","v":7986,"vw":24.528941},{"c":24.585,"h":24.585,"l":24.43,"n":128,"o":24.4901,"t":"2025-02-04T05:00:00Z","v":2806,"vw":24.49662},{"c":24.6383,"h":24.67,"l":24.53,"n":156,"o":24.53,"t":"2025-02-05T05:00:00Z","v":2137,"vw":24.610499},{"c":24.84,"h":24.91,"l":24.705,"n":162,"o":24.86,"t":"2025-02-06T05:00:00Z","v":6766,"vw":24.791733},{"c":24.4348,"h":24.9491,"l":24.4348,"n":188,"o":24.9491,"t":"2025-02-07T05:00:00Z","v":2923,"vw":24.762488},{"c":24.5948,"h":24.78,"l":24.5872,"n":210,"o":24.7,"t":"2025-02-10T05:00:00Z","v":10971,"vw":24.676881},{"c":24.579,"h":24.61,"l":24.47,"n":204,"o":24.61,"t":"2025-02-11T05:00:00Z","v":6330,"vw":24.551778},{"c":24.1701,"h":24.3,"l":24,"n":180,"o":24.19,"t":"2025-02-12T05:00:00Z","v":4556,"vw":24.155656},{"c":24.21,"h":24.34,"l":24.06,"n":193,"o":24.06,"t":"2025-02-13T05:00:00Z","v":7942,"vw":24.187069},{"c":24.1361,"h":24.17,"l":24.05,"n":208,"o":24.17,"t":"2025-02-14T05:00:00Z","v":4887,"vw":24.072718},{"c":24.197,"h":24.75,"l":24.1,"n":218,"o":24.75,"t":"2025-02-18T05:00:00Z","v":6098,"vw":24.217399},{"c":24.5098,"h":24.55,"l":24.1201,"n":132,"o":24.1767,"t":"2025-02-19T05:00:00Z","v":4511,"vw":24.314298},{"c":24.6261,"h":24.78,"l":24.5501,"n":154,"o":24.6,"t":"2025-02-20T05:00:00Z","v":18494,"vw":24.656703},{"c":24.1951,"h":24.74,"l":24.1951,"n":205,"o":24.74,"t":"2025-02-21T05:00:00Z","v":9996,"vw":24.453152},{"c":23.9642,"h":24.305,"l":23.7236,"n":186,"o":24.305,"t":"2025-02-24T05:00:00Z","v":2707,"vw":23.977399},{"c":23.6499,"h":23.7455,"l":23.5409,"n":200,"o":23.7455,"t":"2025-02-25T05:00:00Z","v":5167,"vw":23.646019},{"c":23.6952,"h":23.92,"l":23.475,"n":130,"o":23.6,"t":"2025-02-26T05:00:00Z","v":4624,"vw":23.674293},{"c":23.3307,"h":23.86,"l":23.3307,"n":149,"o":23.86,"t":"2025-02-27T05:00:00Z","v":4401,"vw":23.603726},{"c":23.53,"h":23.53,"l":23.17,"n":198,"o":23.17,"t":"2025-02-28T05:00:00Z","v":9484,"vw":23.274586},{"c":23.0903,"h":23.705,"l":23.0903,"n":131,"o":23.705,"t":"2025-03-03T05:00:00Z","v":2605,"vw":23.344575},{"c":23.1176,"h":23.34,"l":22.8,"n":134,"o":23.01,"t":"2025-03-04T05:00:00Z","v":2915,"vw":23.040074},{"c":23.7293,"h":23.7293,"l":23.09,"n":93,"o":23.09,"t":"2025-03-05T05:00:00Z","v":2107,"vw":23.337542},{"c":23.5056,"h":23.71,"l":23.4514,"n":106,"o":23.55,"t":"2025-03-06T05:00:00Z","v":1809,"vw":23.526697},{"c":23.3725,"h":23.3725,"l":22.93,"n":137,"o":23.3,"t":"2025-03-07T05:00:00Z","v":4580,"vw":23.065432},{"c":22.627,"h":23.12,"l":22.48,"n":223,"o":23.12,"t":"2025-03-10T04:00:00Z","v":7522,"vw":22.671997},{"c":22.73,"h":22.83,"l":22.66,"n":137,"o":22.66,"t":"2025-03-11T04:00:00Z","v":3842,"vw":22.780145},{"c":22.5931,"h":22.63,"l":22.31,"n":125,"o":22.55,"t":"2025-03-12T04:00:00Z","v":3492,"vw":22.468851},{"c":22.3064,"h":22.51,"l":22.295,"n":162,"o":22.51,"t":"2025-03-13T04:00:00Z","v":4513,"vw":22.432197},{"c":22.9161,"h":22.9161,"l":22.32,"n":97,"o":22.32,"t":"2025-03-14T04:00:00Z","v":2638,"vw":22.725281},{"c":22.9413,"h":22.99,"l":22.76,"n":119,"o":22.99,"t":"2025-03-17T04:00:00Z","v":4028,"vw":22.842054},{"c":22.6089,"h":22.67,"l":22.517,"n":92,"o":22.57,"t":"2025-03-18T04:00:00Z","v":1585,"vw":22.617191},{"c":22.8425,"h":22.86,"l":22.668,"n":94,"o":22.7,"t":"2025-03-19T04:00:00Z","v":3578,"vw":22.763837},{"c":22.8317,"h":23.06,"l":22.63,"n":76,"o":22.7,"t":"2025-03-20T04:00:00Z","v":4246,"vw":22.919242},{"c":22.98,"h":22.98,"l":22.57,"n":106,"o":22.57,"t":"2025-03-21T04:00:00Z","v":7533,"vw":22.653785},{"c":23.1842,"h":23.1992,"l":23.11,"n":93,"o":23.11,"t":"2025-03-24T04:00:00Z","v":1793,"vw":23.147026},{"c":23.2884,"h":23.325,"l":23.21,"n":76,"o":23.28,"t":"2025-03-25T04:00:00Z","v":1329,"vw":23.282566},{"c":22.9812,"h":23.249,"l":22.85,"n":111,"o":23.2,"t":"2025-03-26T04:00:00Z","v":2781,"vw":23.134489},{"c":23.0333,"h":23.0333,"l":22.9,"n":65,"o":22.9,"t":"2025-03-27T04:00:00Z","v":700,"vw":22.956424},{"c":22.3452,"h":22.3452,"l":22.25,"n":105,"o":22.31,"t":"2025-03-28T04:00:00Z","v":1957,"vw":22.298333},{"c":22.1173,"h":22.1173,"l":21.82,"n":125,"o":22.02,"t":"2025-03-31T04:00:00Z","v":2539,"vw":21.907596},{"c":22.6,"h":22.6,"l":22.36,"n":112,"o":22.36,"t":"2025-04-01T04:00:00Z","v":3167,"vw":22.490745},{"c":22.5488,"h":22.5488,"l":22.45,"n":93,"o":22.46,"t":"2025-04-02T04:00:00Z","v":1560,"vw":22.493688},{"c":22.0618,"h":22.2682,"l":22.01,"n":115,"o":22.01,"t":"2025-04-03T04:00:00Z","v":3432,"vw":22.198603},{"c":21.299,"h":21.8751,"l":21.299,"n":177,"o":21.32,"t":"2025-04-04T04:00:00Z","v":8005,"vw":21.586266},{"c":21.1775,"h":21.25,"l":20.36,"n":140,"o":20.36,"t":"2025-04-07T04:00:00Z","v":4880,"vw":20.798251},{"c":20.96,"h":21.84,"l":20.96,"n":92,"o":21.73,"t":"2025-04-08T04:00:00Z","v":3271,"vw":21.515248},{"c":22.6344,"h":22.6344,"l":20.89,"n":135,"o":20.89,"t":"2025-04-09T04:00:00Z","v":2544,"vw":21.186294},{"c":22.1684,"h":22.19,"l":21.74,"n":148,"o":22.01,"t":"2025-04-10T04:00:00Z","v":3782,"vw":21.917075},{"c":22.48,"h":22.63,"l":21.95,"n":93,"o":21.95,"t":"2025-04-11T04:00:00Z","v":4917,"vw":22.238977},{"c":22.5587,"h":22.72,"l":22.37,"n":108,"o":22.65,"t":"2025-04-14T04:00:00Z","v":3392,"vw":22.589556},{"c":22.4666,"h":22.62,"l":22.38,"n":75,"o":22.53,"t":"2025-04-15T04:00:00Z","v":1868,"vw":22.423738},{"c":21.7343,"h":21.7343,"l":21.7343,"n":82,"o":21.7343,"t":"2025-04-16T04:00:00Z","v":696,"vw":21.7343},{"c":21.5166,"h":21.7699,"l":21.5166,"n":89,"o":21.7699,"t":"2025-04-17T04:00:00Z","v":813,"vw":21.689464},{"c":21.0647,"h":21.22,"l":20.96,"n":119,"o":21.22,"t":"2025-04-21T04:00:00Z","v":1376,"vw":21.136399},{"c":21.4733,"h":21.4733,"l":21.3343,"n":121,"o":21.377,"t":"2025-04-22T04:00:00Z","v":5360,"vw":21.386582},{"c":21.9304,"h":22.1406,"l":21.9304,"n":67,"o":22.045,"t":"2025-04-23T04:00:00Z","v":994,"vw":22.083863},{"c":22.5566,"h":22.5566,"l":22.22,"n":63,"o":22.22,"t":"2025-04-24T04:00:00Z","v":1197,"vw":22.486568},{"c":22.813,"h":22.82,"l":22.515,"n":114,"o":22.515,"t":"2025-04-25T04:00:00Z","v":3011,"vw":22.624071},{"c":22.7952,"h":22.83,"l":22.5539,"n":91,"o":22.71,"t":"2025-04-28T04:00:00Z","v":1324,"vw":22.708252},{"c":22.8941,"h":22.94,"l":22.81,"n":112,"o":22.81,"t":"2025-04-29T04:00:00Z","v":2765,"vw":22.880945},{"c":23.0303,"h":23.0303,"l":22.68,"n":110,"o":22.71,"t":"2025-04-30T04:00:00Z","v":3090,"vw":22.755513},{"c":24.25,"h":24.35,"l":24.19,"n":221,"o":24.3,"t":"2025-05-01T04:00:00Z","v":8117,"vw":24.260444},{"c":24.4053,"h":24.47,"l":24.32,"n":145,"o":24.32,"t":"2025-05-02T04:00:00Z","v":30497,"vw":24.430449},{"c":24.4316,"h":24.49,"l":24.36,"n":138,"o":24.415,"t":"2025-05-05T04:00:00Z","v":4550,"vw":24.394996},{"c":24.4326,"h":24.46,"l":24.3,"n":74,"o":24.3,"t":"2025-05-06T04:00:00Z","v":2481,"vw":24.390262},{"c":24.411,"h":24.46,"l":24.411,"n":64,"o":24.46,"t":"2025-05-07T04:00:00Z","v":1347,"vw":24.451813},{"c":24.465,"h":24.4762,"l":24.45,"n":86,"o":24.4569,"t":"2025-05-08T04:00:00Z","v":3784,"vw":24.458236},{"c":24.5535,"h":24.5535,"l":24.39,"n":95,"o":24.51,"t":"2025-05-09T04:00:00Z","v":5446,"vw":24.426234},{"c":24.95,"h":24.95,"l":24.68,"n":101,"o":24.76,"t":"2025-05-12T04:00:00Z","v":3044,"vw":24.793897},{"c":25.0054,"h":25.08,"l":24.88,"n":132,"o":24.96,"t":"2025-05-13T04:00:00Z","v":5889,"vw":24.986352},{"c":24.8991,"h":24.8991,"l":24.8,"n":106,"o":24.81,"t":"2025-05-14T04:00:00Z","v":4119,"vw":24.841618},{"c":24.9327,"h":25.06,"l":24.9,"n":195,"o":24.926,"t":"2025-05-15T04:00:00Z","v":3269,"vw":24.961864},{"c":24.94,"h":24.94,"l":24.77,"n":95,"o":24.77,"t":"2025-05-16T04:00:00Z","v":2805,"vw":24.884128},{"c":25.1536,"h":25.2,"l":24.89,"n":110,"o":24.89,"t":"2025-05-19T04:00:00Z","v":4017,"vw":25.109301},{"c":25.1665,"h":25.1665,"l":25.065,"n":73,"o":25.065,"t":"2025-05-20T04:00:00Z","v":1285,"vw":25.115091},{"c":24.9642,"h":25.13,"l":24.9642,"n":76,"o":25.088,"t":"2025-05-21T04:00:00Z","v":1672,"vw":25.0337},{"c":25.033,"h":25.2,"l":25,"n":89,"o":25.2,"t":"2025-05-22T04:00:00Z","v":2667,"vw":25.022433},{"c":24.867,"h":24.96,"l":24.79,"n":109,"o":24.79,"t":"2025-05-23T04:00:00Z","v":3833,"vw":24.887668},{"c":25.2568,"h":25.26,"l":25.1,"n":139,"o":25.1524,"t":"2025-05-27T04:00:00Z","v":3152,"vw":25.171307},{"c":25.1758,"h":25.32,"l":25.1758,"n":74,"o":25.32,"t":"2025-05-28T04:00:00Z","v":1361,"vw":25.265427},{"c":25.2376,"h":25.2663,"l":25.18,"n":71,"o":25.18,"t":"2025-05-29T04:00:00Z","v":1210,"vw":25.217145},{"c":25.3402,"h":25.3402,"l":25.25,"n":64,"o":25.29,"t":"2025-05-30T04:00:00Z","v":3129,"vw":25.281562},{"c":25.3426,"h":25.3654,"l":25.11,"n":82,"o":25.11,"t":"2025-06-02T04:00:00Z","v":2662,"vw":25.162371},{"c":25.415,"h":25.51,"l":25.36,"n":89,"o":25.3614,"t":"2025-06-03T04:00:00Z","v":3068,"vw":25.397319},{"c":25.4961,"h":25.52,"l":25.45,"n":68,"o":25.52,"t":"2025-06-04T04:00:00Z","v":2562,"vw":25.47243},{"c":25.5911,"h":25.64,"l":25.54,"n":89,"o":25.6,"t":"2025-06-05T04:00:00Z","v":1764,"vw":25.58102},{"c":25.7616,"h":25.81,"l":25.735,"n":95,"o":25.735,"t":"2025-06-06T04:00:00Z","v":1295,"vw":25.752191},{"c":25.8348,"h":25.8738,"l":25.7099,"n":109,"o":25.71,"t":"2025-06-09T04:00:00Z","v":3620,"vw":25.785937},{"c":25.7579,"h":25.835,"l":25.6,"n":178,"o":25.835,"t":"2025-06-10T04:00:00Z","v":21426,"vw":25.681301},{"c":25.6126,"h":25.73,"l":25.5,"n":123,"o":25.5,"t":"2025-06-11T04:00:00Z","v":1649,"vw":25.649644},{"c":25.8287,"h":25.9192,"l":25.63,"n":168,"o":25.63,"t":"2025-06-12T04:00:00Z","v":4158,"vw":25.763187},{"c":25.6735,"h":25.78,"l":25.6735,"n":71,"o":25.78,"t":"2025-06-13T04:00:00Z","v":1400,"vw":25.739616},{"c":25.8352,"h":25.9,"l":25.76,"n":62,"o":25.76,"t":"2025-06-16T04:00:00Z","v":1072,"vw":25.842857},{"c":25.8096,"h":25.8096,"l":25.7,"n":70,"o":25.7,"t":"2025-06-17T04:00:00Z","v":729,"vw":25.7},{"c":25.9294,"h":25.9294,"l":25.795,"n":71,"o":25.795,"t":"2025-06-18T04:00:00Z","v":953,"vw":25.860885},{"c":25.7911,"h":25.99,"l":25.77,"n":80,"o":25.98,"t":"2025-06-20T04:00:00Z","v":1434,"vw":25.84436},{"c":26.2308,"h":26.2308,"l":25.6,"n":94,"o":25.71,"t":"2025-06-23T04:00:00Z","v":2483,"vw":25.825208},{"c":26.4012,"h":26.41,"l":26.37,"n":91,"o":26.41,"t":"2025-06-24T04:00:00Z","v":1299,"vw":26.393471},{"c":26.485,"h":26.485,"l":26.37,"n":82,"o":26.37,"t":"2025-06-25T04:00:00Z","v":2526,"vw":26.441467},{"c":26.65,"h":26.65,"l":26.5468,"n":79,"o":26.6,"t":"2025-06-26T04:00:00Z","v":1330,"vw":26.589226},{"c":26.6132,"h":26.67,"l":26.6132,"n":107,"o":26.65,"t":"2025-06-27T04:00:00Z","v":2048,"vw":26.668182},{"c":26.6956,"h":26.6956,"l":26.57,"n":108,"o":26.69,"t":"2025-06-30T04:00:00Z","v":1768,"vw":26.606194},{"c":26.42,"h":26.5,"l":26.31,"n":94,"o":26.5,"t":"2025-07-01T04:00:00Z","v":4847,"vw":26.390576},{"c":26.3073,"h":26.38,"l":26.12,"n":133,"o":26.12,"t":"2025-07-02T04:00:00Z","v":5684,"vw":26.202888},{"c":26.7216,"h":26.7216,"l":26.7216,"n":70,"o":26.7216,"t":"2025-07-03T04:00:00Z","v":1242,"vw":26.7216},{"c":26.6655,"h":26.71,"l":26.56,"n":156,"o":26.56,"t":"2025-07-07T04:00:00Z","v":5420,"vw":26.643271},{"c":26.5972,"h":26.64,"l":26.5301,"n":108,"o":26.5925,"t":"2025-07-08T04:00:00Z","v":4426,"vw":26.574282},{"c":26.6827,"h":26.735,"l":26.41,"n":107,"o":26.41,"t":"2025-07-09T04:00:00Z","v":13122,"vw":26.468228},{"c":26.5221,"h":26.555,"l":26.5,"n":133,"o":26.53,"t":"2025-07-10T04:00:00Z","v":5221,"vw":26.528173},{"c":26.7024,"h":26.82,"l":26.66,"n":88,"o":26.66,"t":"2025-07-11T04:00:00Z","v":3473,"vw":26.80308},{"c":26.7257,"h":26.73,"l":26.6411,"n":104,"o":26.72,"t":"2025-07-14T04:00:00Z","v":2334,"vw":26.681318},{"c":26.8561,"h":26.94,"l":26.81,"n":89,"o":26.81,"t":"2025-07-15T04:00:00Z","v":3155,"vw":26.851512},{"c":26.8412,"h":26.86,"l":26.7272,"n":80,"o":26.77,"t":"2025-07-16T04:00:00Z","v":3486,"vw":26.781203},{"c":27.0119,"h":27.15,"l":26.75,"n":98,"o":26.75,"t":"2025-07-17T04:00:00Z","v":3210,"vw":27.021613},{"c":27.0374,"h":27.0374,"l":26.98,"n":76,"o":26.9801,"t":"2025-07-18T04:00:00Z","v":648,"vw":26.98005},{"c":27.0395,"h":27.1364,"l":27.01,"n":122,"o":27.08,"t":"2025-07-21T04:00:00Z","v":3919,"vw":27.055507},{"c":26.8758,"h":26.9802,"l":26.8758,"n":75,"o":26.96,"t":"2025-07-22T04:00:00Z","v":1282,"vw":26.960353},{"c":26.82,"h":26.82,"l":26.7919,"n":97,"o":26.7919,"t":"2025-07-23T04:00:00Z","v":1189,"vw":26.809862},{"c":27.1029,"h":27.179,"l":27.01,"n":95,"o":27.01,"t":"2025-07-24T04:00:00Z","v":1953,"vw":27.102927},{"c":27.2295,"h":27.44,"l":27.1401,"n":118,"o":27.1401,"t":"2025-07-25T04:00:00Z","v":2694,"vw":27.294157},{"c":27.1216,"h":27.2,"l":27.1216,"n":91,"o":27.19,"t":"2025-07-28T04:00:00Z","v":2852,"vw":27.154977},{"c":27.1788,"h":27.27,"l":27.17,"n":68,"o":27.19,"t":"2025-07-29T04:00:00Z","v":1676,"vw":27.20203},{"c":27.2306,"h":27.379,"l":27.12,"n":125,"o":27.2399,"t":"2025-07-30T04:00:00Z","v":2887,"vw":27.176659},{"c":28.1125,"h":28.47,"l":28.0826,"n":128,"o":28.47,"t":"2025-07-31T04:00:00Z","v":5214,"vw":28.253731},{"c":27.8472,"h":28.02,"l":27.79,"n":123,"o":28.02,"t":"2025-08-01T04:00:00Z","v":4664,"vw":27.876427},{"c":28.2545,"h":28.3,"l":28.06,"n":102,"o":28.06,"t":"2025-08-04T04:00:00Z","v":2713,"vw":28.248131},{"c":28.0433,"h":28.38,"l":28,"n":82,"o":28.38,"t":"2025-08-05T04:00:00Z","v":1744,"vw":28.234145},{"c":27.953,"h":28.0329,"l":27.94,"n":92,"o":28.0329,"t":"2025-08-06T04:00:00Z","v":1926,"vw":27.978764},{"c":27.7631,"h":27.85,"l":27.68,"n":101,"o":27.85,"t":"2025-08-07T04:00:00Z","v":1770,"vw":27.788119},{"c":27.8667,"h":27.96,"l":27.81,"n":95,"o":27.8999,"t":"2025-08-08T04:00:00Z","v":7787,"vw":27.884396},{"c":27.8388,"h":28.13,"l":27.8,"n":92,"o":27.8,"t":"2025-08-11T04:00:00Z","v":3719,"vw":27.997571},{"c":28.2214,"h":28.32,"l":28.03,"n":133,"o":28.03,"t":"2025-08-12T04:00:00Z","v":12816,"vw":28.249377},{"c":27.57,"h":28.02,"l":27.56,"n":136,"o":28.02,"t":"2025-08-13T04:00:00Z","v":6324,"vw":27.742448},{"c":27.7088,"h":27.768,"l":27.56,"n":141,"o":27.58,"t":"2025-08-14T04:00:00Z","v":3525,"vw":27.626433},{"c":27.5879,"h":27.86,"l":27.5879,"n":93,"o":27.71,"t":"2025-08-15T04:00:00Z","v":2580,"vw":27.748432},{"c":27.396,"h":27.68,"l":27.39,"n":97,"o":27.68,"t":"2025-08-18T04:00:00Z","v":2940,"vw":27.487866},{"c":27.0139,"h":27.25,"l":26.93,"n":118,"o":27.25,"t":"2025-08-19T04:00:00Z","v":8597,"vw":27.044247},{"c":26.7909,"h":27.04,"l":26.73,"n":96,"o":26.91,"t":"2025-08-20T04:00:00Z","v":6474,"vw":26.826019},{"c":26.7652,"h":26.865,"l":26.62,"n":51,"o":26.62,"t":"2025-08-21T04:00:00Z","v":613,"vw":26.703587},{"c":26.9077,"h":27.05,"l":26.77,"n":93,"o":26.77,"t":"2025-08-22T04:00:00Z","v":2979,"vw":26.952209},{"c":26.7957,"h":26.91,"l":26.7957,"n":53,"o":26.9,"t":"2025-08-25T04:00:00Z","v":1498,"vw":26.879533},{"c":26.6508,"h":26.7594,"l":26.53,"n":88,"o":26.7,"t":"2025-08-26T04:00:00Z","v":1557,"vw":26.689538},{"c":26.881,"h":26.881,"l":26.881,"n":59,"o":26.881,"t":"2025-08-27T04:00:00Z","v":497,"vw":26.881},{"c":27.11,"h":27.11,"l":26.9,"n":60,"o":26.9,"t":"2025-08-28T04:00:00Z","v":4080,"vw":27.038769},{"c":26.9244,"h":26.9244,"l":26.9244,"n":66,"o":26.9244,"t":"2025-08-29T04:00:00Z","v":285,"vw":26.9244},{"c":26.86,"h":26.87,"l":26.58,"n":117,"o":26.58,"t":"2025-09-02T04:00:00Z","v":17784,"vw":26.835435},{"c":26.94,"h":26.95,"l":26.7952,"n":61,"o":26.7952,"t":"2025-09-03T04:00:00Z","v":2183,"vw":26.860009},{"c":27,"h":27.07,"l":26.88,"n":90,"o":26.88,"t":"2025-09-04T04:00:00Z","v":2434,"vw":26.995073},{"c":26.3417,"h":26.5,"l":26.3,"n":107,"o":26.5,"t":"2025-09-05T04:00:00Z","v":1074,"vw":26.41},{"c":26.5189,"h":26.58,"l":26.46,"n":75,"o":26.46,"t":"2025-09-08T04:00:00Z","v":5287,"vw":26.562801},{"c":26.5537,"h":26.7091,"l":26.54,"n":57,"o":26.63,"t":"2025-09-09T04:00:00Z","v":24754,"vw":26.54697},{"c":26.3883,"h":26.4427,"l":26.32,"n":122,"o":26.4165,"t":"2025-09-10T04:00:00Z","v":4739,"vw":26.40566},{"c":26.4909,"h":26.55,"l":26.38,"n":104,"o":26.38,"t":"2025-09-11T04:00:00Z","v":3466,"vw":26.513508},{"c":26.72,"h":26.8,"l":26.72,"n":72,"o":26.75,"t":"2025-09-12T04:00:00Z","v":2485,"vw":26.743424},{"c":26.918,"h":26.918,"l":26.56,"n":78,"o":26.56,"t":"2025-09-15T04:00:00Z","v":4962,"vw":26.75346},{"c":26.7073,"h":26.99,"l":26.7073,"n":102,"o":26.99,"t":"2025-09-16T04:00:00Z","v":3983,"vw":26.825223},{"c":26.753,"h":26.753,"l":26.64,"n":69,"o":26.6656,"t":"2025-09-17T04:00:00Z","v":1313,"vw":26.696373},{"c":26.7335,"h":26.84,"l":26.71,"n":69,"o":26.74,"t":"2025-09-18T04:00:00Z","v":1942,"vw":26.764868},{"c":27.1467,"h":27.1467,"l":26.88,"n":84,"o":26.9345,"t":"2025-09-19T04:00:00Z","v":1837,"vw":26.926768},{"c":27.03,"h":27.26,"l":27.03,"n":162,"o":27.26,"t":"2025-09-22T04:00:00Z","v":9641,"vw":27.090175},{"c":26.83,"h":27.02,"l":26.83,"n":119,"o":26.95,"t":"2025-09-23T04:00:00Z","v":3726,"vw":26.891099},{"c":26.9408,"h":26.9408,"l":26.8,"n":56,"o":26.87,"t":"2025-09-24T04:00:00Z","v":4522,"vw":26.92375},{"c":26.7822,"h":26.86,"l":26.7822,"n":65,"o":26.84,"t":"2025-09-25T04:00:00Z","v":1330,"vw":26.8385},{"c":26.9873,"h":27.04,"l":26.79,"n":54,"o":26.85,"t":"2025-09-26T04:00:00Z","v":1484,"vw":26.8702},{"c":27.0954,"h":27.1399,"l":27.035,"n":68,"o":27.06,"t":"2025-09-29T04:00:00Z","v":2362,"vw":27.0822},{"c":27.2186,"h":27.2186,"l":27.0899,"n":72,"o":27.19,"t":"2025-09-30T04:00:00Z","v":2241,"vw":27.154091},{"c":27.2799,"h":27.31,"l":27.2799,"n":78,"o":27.3,"t":"2025-10-01T04:00:00Z","v":1099,"vw":27.302107},{"c":27.2625,"h":27.33,"l":27.07,"n":67,"o":27.33,"t":"2025-10-02T04:00:00Z","v":1228,"vw":27.254876},{"c":27.4171,"h":27.52,"l":27.3135,"n":70,"o":27.35,"t":"2025-10-03T04:00:00Z","v":7998,"vw":27.477447},{"c":27.752,"h":27.81,"l":27.41,"n":83,"o":27.41,"t":"2025-10-06T04:00:00Z","v":3392,"vw":27.646964},{"c":27.6509,"h":27.77,"l":27.62,"n":77,"o":27.67,"t":"2025-10-07T04:00:00Z","v":2551,"vw":27.738765},{"c":27.7168,"h":27.7909,"l":27.7168,"n":57,"o":27.7909,"t":"2025-10-08T04:00:00Z","v":609,"vw":27.7909},{"c":27.6653,"h":27.6653,"l":27.4931,"n":108,"o":27.61,"t":"2025-10-09T04:00:00Z","v":6185,"vw":27.588789},{"c":27.1351,"h":27.47,"l":27.1351,"n":93,"o":27.34,"t":"2025-10-10T04:00:00Z","v":1300,"vw":27.41},{"c":27.2892,"h":27.35,"l":27.25,"n":88,"o":27.26,"t":"2025-10-13T04:00:00Z","v":2308,"vw":27.320204},{"c":27.2772,"h":27.38,"l":27.0946,"n":88,"o":27.0946,"t":"2025-10-14T04:00:00Z","v":6646,"vw":27.295697},{"c":26.5893,"h":26.76,"l":26.5101,"n":93,"o":26.76,"t":"2025-10-15T04:00:00Z","v":3981,"vw":26.672413},{"c":26.5451,"h":26.74,"l":26.46,"n":177,"o":26.58,"t":"2025-10-16T04:00:00Z","v":6809,"vw":26.643153},{"c":26.6769,"h":26.734,"l":26.5,"n":76,"o":26.5,"t":"2025-10-17T04:00:00Z","v":1098,"vw":26.626268},{"c":26.8075,"h":26.88,"l":26.64,"n":88,"o":26.64,"t":"2025-10-20T04:00:00Z","v":1680,"vw":26.829123},{"c":26.8778,"h":26.8778,"l":26.69,"n":95,"o":26.77,"t":"2025-10-21T04:00:00Z","v":2702,"vw":26.763824},{"c":26.9969,"h":27.1284,"l":26.8901,"n":106,"o":26.9,"t":"2025-10-22T04:00:00Z","v":7689,"vw":27.023197},{"c":27.06,"h":27.15,"l":26.93,"n":64,"o":27.15,"t":"2025-10-23T04:00:00Z","v":2021,"vw":26.994883},{"c":27.21,"h":27.23,"l":27.1447,"n":63,"o":27.1447,"t":"2025-10-24T04:00:00Z","v":1308,"vw":27.212132},{"c":27.4994,"h":27.59,"l":27.4715,"n":96,"o":27.55,"t":"2025-10-27T04:00:00Z","v":2330,"vw":27.531186},{"c":27.8879,"h":28.1,"l":27.8879,"n":118,"o":28.01,"t":"2025-10-28T04:00:00Z","v":8941,"vw":28.001755},{"c":27.8224,"h":27.846,"l":27.69,"n":145,"o":27.75,"t":"2025-10-29T04:00:00Z","v":3942,"vw":27.773826},{"c":27.45,"h":27.65,"l":27.2455,"n":142,"o":27.645,"t":"2025-10-30T04:00:00Z","v":8597,"vw":27.473776},{"c":26.9951,"h":27.45,"l":26.93,"n":155,"o":27.45,"t":"2025-10-31T04:00:00Z","v":5451,"vw":27.022398},{"c":26.9995,"h":27.05,"l":26.93,"n":107,"o":26.99,"t":"2025-11-03T05:00:00Z","v":2634,"vw":26.980499},{"c":26.9606,"h":26.9606,"l":26.83,"n":97,"o":26.9042,"t":"2025-11-04T05:00:00Z","v":3472,"vw":26.886112},{"c":26.6339,"h":26.97,"l":26.6339,"n":159,"o":26.92,"t":"2025-11-05T05:00:00Z","v":6340,"vw":26.763374},{"c":26.2188,"h":26.62,"l":26.16,"n":165,"o":26.62,"t":"2025-11-06T05:00:00Z","v":6710,"vw":26.23792},{"c":26.2208,"h":26.23,"l":26.09,"n":129,"o":26.11,"t":"2025-11-07T05:00:00Z","v":2405,"vw":26.139863},{"c":26.6425,"h":26.67,"l":26.3999,"n":126,"o":26.5,"t":"2025-11-10T05:00:00Z","v":6745,"vw":26.588468},{"c":26.7995,"h":26.81,"l":26.528,"n":152,"o":26.5656,"t":"2025-11-11T05:00:00Z","v":14279,"vw":26.685563},{"c":26.11,"h":26.17,"l":25.57,"n":244,"o":26.17,"t":"2025-11-12T05:00:00Z","v":11975,"vw":25.918564},{"c":25.75,"h":26.13,"l":25.67,"n":214,"o":25.83,"t":"2025-11-13T05:00:00Z","v":7166,"vw":25.877085},{"c":26,"h":26.05,"l":25.4908,"n":188,"o":25.4908,"t":"2025-11-14T05:00:00Z","v":6552,"vw":25.844717},{"c":25.8615,"h":26.05,"l":25.79,"n":173,"o":26.0254,"t":"2025-11-17T05:00:00Z","v":6799,"vw":25.904925},{"c":25.31,"h":25.5205,"l":25.07,"n":243,"o":25.44,"t":"2025-11-18T05:00:00Z","v":19733,"vw":25.281988},{"c":24.9664,"h":25.39,"l":24.83,"n":198,"o":25.3,"t":"2025-11-19T05:00:00Z","v":7000,"vw":25.103005},{"c":24.5899,"h":25.37,"l":24.5003,"n":218,"o":25.37,"t":"2025-11-20T05:00:00Z","v":4345,"vw":25.004747},{"c":24.2883,"h":24.5,"l":24.21,"n":167,"o":24.29,"t":"2025-11-21T05:00:00Z","v":7116,"vw":24.355316},{"c":24.4221,"h":24.57,"l":24.24,"n":184,"o":24.4809,"t":"2025-11-24T05:00:00Z","v":4293,"vw":24.463068},{"c":24.5642,"h":24.62,"l":24.0201,"n":145,"o":24.33,"t":"2025-11-25T05:00:00Z","v":8100,"vw":24.425539},{"c":24.99,"h":25.08,"l":24.805,"n":149,"o":24.8665,"t":"2025-11-26T05:00:00Z","v":12600,"vw":24.913286},{"c":25.31,"h":25.31,"l":25.12,"n":82,"o":25.12,"t":"2025-11-28T05:00:00Z","v":3687,"vw":25.259698},{"c":25.0048,"h":25.18,"l":24.945,"n":199,"o":25.0305,"t":"2025-12-01T05:00:00Z","v":13544,"vw":25.119879},{"c":25.213,"h":25.28,"l":25.026,"n":177,"o":25.08,"t":"2025-12-02T05:00:00Z","v":7804,"vw":25.201812},{"c":24.62,"h":24.87,"l":24.5299,"n":305,"o":24.56,"t":"2025-12-03T05:00:00Z","v":19131,"vw":24.690892},{"c":24.723,"h":24.74,"l":24.53,"n":170,"o":24.56,"t":"2025-12-04T05:00:00Z","v":7335,"vw":24.607301},{"c":24.7942,"h":24.84,"l":24.6211,"n":117,"o":24.76,"t":"2025-12-05T05:00:00Z","v":4100,"vw":24.781966},{"c":25.0234,"h":25.05,"l":24.94,"n":112,"o":24.94,"t":"2025-12-08T05:00:00Z","v":3048,"vw":24.99902},{"c":25.113,"h":25.14,"l":25.03,"n":285,"o":25.0455,"t":"2025-12-09T05:00:00Z","v":31618,"vw":25.079535},{"c":23.887,"h":24.28,"l":23.83,"n":333,"o":24.28,"t":"2025-12-10T05:00:00Z","v":18365,"vw":23.957568},{"c":24.19,"h":24.27,"l":23.86,"n":263,"o":23.89,"t":"2025-12-11T05:00:00Z","v":17623,"vw":24.115227},{"c":23.88,"h":24.02,"l":23.79,"n":215,"o":24.02,"t":"2025-12-12T05:00:00Z","v":21870,"vw":23.880863},{"c":23.72,"h":23.97,"l":23.67,"n":189,"o":23.8964,"t":"2025-12-15T05:00:00Z","v":7409,"vw":23.766335},{"c":23.8611,"h":23.87,"l":23.54,"n":200,"o":23.54,"t":"2025-12-16T05:00:00Z","v":5637,"vw":23.706782},{"c":23.838,"h":23.98,"l":23.785,"n":110,"o":23.785,"t":"2025-12-17T05:00:00Z","v":4078,"vw":23.907874},{"c":24.26,"h":24.4065,"l":24.08,"n":141,"o":24.08,"t":"2025-12-18T05:00:00Z","v":3954,"vw":24.250908},{"c":24.2318,"h":24.3226,"l":24.16,"n":227,"o":24.28,"t":"2025-12-19T05:00:00Z","v":23860,"vw":24.204352},{"c":24.2579,"h":24.31,"l":24.145,"n":196,"o":24.23,"t":"2025-12-22T05:00:00Z","v":6744,"vw":24.237106},{"c":24.3649,"h":24.39,"l":24.16,"n":146,"o":24.16,"t":"2025-12-23T05:00:00Z","v":5788,"vw":24.327882},{"c":24.41,"h":24.45,"l":24.3688,"n":121,"o":24.39,"t":"2025-12-24T05:00:00Z","v":4518,"vw":24.412774},{"c":24.3699,"h":24.43,"l":24.32,"n":143,"o":24.43,"t":"2025-12-26T05:00:00Z","v":6423,"vw":24.356452},{"c":24.3384,"h":24.3999,"l":24.24,"n":126,"o":24.32,"t":"2025-12-29T05:00:00Z","v":7623,"vw":24.321597},{"c":24.42,"h":24.458,"l":24.3832,"n":140,"o":24.41,"t":"2025-12-30T05:00:00Z","v":9727,"vw":24.418766},{"c":24.25,"h":24.347,"l":24.24,"n":146,"o":24.305,"t":"2025-12-31T05:00:00Z","v":8474,"vw":24.270349},{"c":23.6714,"h":24.2191,"l":23.5775,"n":269,"o":24.2191,"t":"2026-01-02T05:00:00Z","v":11034,"vw":23.830121},{"c":23.72,"h":23.82,"l":23.54,"n":249,"o":23.64,"t":"2026-01-05T05:00:00Z","v":10843,"vw":23.72585},{"c":23.98,"h":23.98,"l":23.59,"n":204,"o":23.78,"t":"2026-01-06T05:00:00Z","v":28713,"vw":23.623408},{"c":24.1454,"h":24.38,"l":23.98,"n":183,"o":24.03,"t":"2026-01-07T05:00:00Z","v":12351,"vw":24.244435},{"c":23.84,"h":24.09,"l":23.84,"n":169,"o":24.09,"t":"2026-01-08T05:00:00Z","v":5575,"vw":23.905145},{"c":24,"h":24.0099,"l":23.69,"n":212,"o":23.745,"t":"2026-01-09T05:00:00Z","v":12552,"vw":23.848713},{"c":23.86,"h":24.0242,"l":23.79,"n":304,"o":23.79,"t":"2026-01-12T05:00:00Z","v":18284,"vw":23.912521},{"c":23.51,"h":23.77,"l":23.25,"n":422,"o":23.77,"t":"2026-01-13T05:00:00Z","v":25331,"vw":23.370896},{"c":22.56,"h":23.07,"l":22.531,"n":410,"o":23.07,"t":"2026-01-14T05:00:00Z","v":12348,"vw":22.800428},{"c":22.43,"h":22.78,"l":22.43,"n":257,"o":22.78,"t":"2026-01-15T05:00:00Z","v":8833,"vw":22.628353},{"c":22.66,"h":22.8,"l":22.41,"n":189,"o":22.41,"t":"2026-01-16T05:00:00Z","v":6752,"vw":22.605404},{"c":22.28,"h":22.43,"l":22,"n":244,"o":22.29,"t":"2026-01-20T05:00:00Z","v":8960,"vw":22.263432},{"c":21.72,"h":22.18,"l":21.7,"n":311,"o":22.0878,"t":"2026-01-21T05:00:00Z","v":22643,"vw":22.017835},{"c":22.1164,"h":22.1164,"l":21.8401,"n":139,"o":21.93,"t":"2026-01-22T05:00:00Z","v":3078,"vw":21.923765},{"c":22.984,"h":23.145,"l":22.31,"n":162,"o":22.31,"t":"2026-01-23T05:00:00Z","v":7807,"vw":22.904593},{"c":23.23,"h":23.39,"l":22.9764,"n":166,"o":22.99,"t":"2026-01-26T05:00:00Z","v":14564,"vw":23.197231},{"c":23.76,"h":23.79,"l":23.4541,"n":111,"o":23.55,"t":"2026-01-27T05:00:00Z","v":5066,"vw":23.624912},{"c":23.96,"h":23.96,"l":23.62,"n":189,"o":23.76,"t":"2026-01-28T05:00:00Z","v":10040,"vw":23.717832},{"c":21.13,"h":22.95,"l":20.69,"n":898,"o":21.72,"t":"2026-01-29T05:00:00Z","v":49322,"vw":21.055427},{"c":20.97,"h":21.54,"l":20.9319,"n":309,"o":21.54,"t":"2026-01-30T05:00:00Z","v":18501,"vw":21.181724},{"c":20.67,"h":21.0199,"l":20.67,"n":321,"o":20.92,"t":"2026-02-02T05:00:00Z","v":12026,"vw":20.836917},{"c":19.97,"h":20.6,"l":19.89,"n":370,"o":20.6,"t":"2026-02-03T05:00:00Z","v":14152,"vw":20.071128},{"c":20.214,"h":20.34,"l":19.92,"n":180,"o":19.92,"t":"2026-02-04T05:00:00Z","v":6830,"vw":20.22527},{"c":19.145,"h":19.7199,"l":19.115,"n":404,"o":19.65,"t":"2026-02-05T05:00:00Z","v":18615,"vw":19.347217},{"c":19.54,"h":19.54,"l":19.03,"n":307,"o":19.32,"t":"2026-02-06T05:00:00Z","v":17205,"vw":19.302978},{"c":20.18,"h":20.21,"l":19.74,"n":219,"o":19.75,"t":"2026-02-09T05:00:00Z","v":11747,"vw":19.936483},{"c":20.15,"h":20.57,"l":20.125,"n":396,"o":20.3,"t":"2026-02-10T05:00:00Z","v":75579,"vw":20.305192},{"c":19.02,"h":19.51,"l":18.83,"n":397,"o":19.51,"t":"2026-02-11T05:00:00Z","v":21222,"vw":19.119676},{"c":18.8713,"h":19.13,"l":18.74,"n":371,"o":19,"t":"2026-02-12T05:00:00Z","v":13117,"vw":18.898679},{"c":18.8447,"h":19.02,"l":18.6908,"n":239,"o":18.91,"t":"2026-02-13T05:00:00Z","v":9809,"vw":18.899359},{"c":18.605,"h":18.78,"l":18.535,"n":282,"o":18.69,"t":"2026-02-17T05:00:00Z","v":10110,"vw":18.65603},{"c":18.7,"h":18.89,"l":18.67,"n":262,"o":18.8,"t":"2026-02-18T05:00:00Z","v":13583,"vw":18.768332},{"c":18.78,"h":18.92,"l":18.66,"n":197,"o":18.71,"t":"2026-02-19T05:00:00Z","v":11355,"vw":18.789653},{"c":18.68,"h":18.8287,"l":18.6,"n":250,"o":18.6,"t":"2026-02-20T05:00:00Z","v":8105,"vw":18.704},{"c":17.96,"h":18.55,"l":17.9,"n":611,"o":18.55,"t":"2026-02-23T05:00:00Z","v":34383,"vw":18.134754},{"c":18.26,"h":18.26,"l":17.88,"n":205,"o":17.88,"t":"2026-02-24T05:00:00Z","v":9054,"vw":18.149165},{"c":18.9,"h":18.9,"l":18.455,"n":252,"o":18.47,"t":"2026-02-25T05:00:00Z","v":13568,"vw":18.707973},{"c":18.924,"h":19.04,"l":18.79,"n":189,"o":18.95,"t":"2026-02-26T05:00:00Z","v":6157,"vw":18.923584},{"c":18.38,"h":18.58,"l":18.36,"n":288,"o":18.4741,"t":"2026-02-27T05:00:00Z","v":41310,"vw":18.408171},{"c":18.75,"h":18.83,"l":18.43,"n":266,"o":18.43,"t":"2026-03-02T05:00:00Z","v":13634,"vw":18.704735},{"c":19.01,"h":19.1,"l":18.52,"n":172,"o":18.55,"t":"2026-03-03T05:00:00Z","v":7041,"vw":18.916262},{"c":19.11,"h":19.3298,"l":18.91,"n":279,"o":18.96,"t":"2026-03-04T05:00:00Z","v":17482,"vw":19.140066},{"c":19.3164,"h":19.3599,"l":19.13,"n":196,"o":19.13,"t":"2026-03-05T05:00:00Z","v":8921,"vw":19.262653},{"c":19.2,"h":19.45,"l":19.2,"n":199,"o":19.45,"t":"2026-03-06T05:00:00Z","v":5459,"vw":19.321286},{"c":19.333,"h":19.35,"l":18.91,"n":257,"o":18.91,"t":"2026-03-09T04:00:00Z","v":18877,"vw":19.208524},{"c":19.13,"h":19.22,"l":18.95,"n":309,"o":19.18,"t":"2026-03-10T04:00:00Z","v":49896,"vw":19.138387},{"c":18.8,"h":19.02,"l":18.68,"n":175,"o":19.02,"t":"2026-03-11T04:00:00Z","v":10171,"vw":18.773698},{"c":18.6717,"h":18.85,"l":18.6717,"n":220,"o":18.7956,"t":"2026-03-12T04:00:00Z","v":4878,"vw":18.759004},{"c":18.36,"h":18.6433,"l":18.31,"n":213,"o":18.63,"t":"2026-03-13T04:00:00Z","v":4565,"vw":18.408302},{"c":18.58,"h":18.58,"l":18.33,"n":161,"o":18.34,"t":"2026-03-16T04:00:00Z","v":6218,"vw":18.383653},{"c":18.55,"h":18.57,"l":18.4313,"n":227,"o":18.518,"t":"2026-03-17T04:00:00Z","v":10515,"vw":18.520144},{"c":18.13,"h":18.39,"l":18.09,"n":192,"o":18.39,"t":"2026-03-18T04:00:00Z","v":5059,"vw":18.235979},{"c":17.92,"h":18.09,"l":17.88,"n":200,"o":17.99,"t":"2026-03-19T04:00:00Z","v":7202,"vw":17.960523},{"c":17.53,"h":17.945,"l":17.51,"n":260,"o":17.945,"t":"2026-03-20T04:00:00Z","v":10803,"vw":17.667962},{"c":17.7,"h":17.85,"l":17.57,"n":180,"o":17.69,"t":"2026-03-23T04:00:00Z","v":8333,"vw":17.685384},{"c":17.093,"h":17.5,"l":17.061,"n":297,"o":17.5,"t":"2026-03-24T04:00:00Z","v":10305,"vw":17.216338},{"c":17.0213,"h":17.35,"l":16.978,"n":275,"o":17.28,"t":"2026-03-25T04:00:00Z","v":15010,"vw":17.130896},{"c":16.81,"h":17.14,"l":16.8,"n":143,"o":17.0861,"t":"2026-03-26T04:00:00Z","v":20267,"vw":17.03178},{"c":16.36,"h":16.7,"l":16.305,"n":296,"o":16.7,"t":"2026-03-27T04:00:00Z","v":14514,"vw":16.377797},{"c":16.4313,"h":16.71,"l":16.355,"n":183,"o":16.4476,"t":"2026-03-30T04:00:00Z","v":8935,"vw":16.495648},{"c":16.9702,"h":17.03,"l":16.6,"n":196,"o":16.8,"t":"2026-03-31T04:00:00Z","v":8479,"vw":16.763946},{"c":16.9055,"h":17.27,"l":16.895,"n":214,"o":17.27,"t":"2026-04-01T04:00:00Z","v":16348,"vw":17.024229},{"c":17.0792,"h":17.0792,"l":16.705,"n":164,"o":16.705,"t":"2026-04-02T04:00:00Z","v":10555,"vw":16.95042},{"c":17.12,"h":17.21,"l":17.03,"n":506,"o":17.21,"t":"2026-04-06T04:00:00Z","v":52648,"vw":17.09727},{"c":17.0412,"h":17.08,"l":16.83,"n":300,"o":17.04,"t":"2026-04-07T04:00:00Z","v":25201,"vw":16.966457},{"c":17.1891,"h":17.69,"l":17.0301,"n":233,"o":17.69,"t":"2026-04-08T04:00:00Z","v":17350,"vw":17.303874},{"c":17.14,"h":17.16,"l":16.8001,"n":318,"o":17.16,"t":"2026-04-09T04:00:00Z","v":26077,"vw":17.019462},{"c":17.02,"h":17.24,"l":16.94,"n":261,"o":17.24,"t":"2026-04-10T04:00:00Z","v":17274,"vw":17.088197},{"c":17.6584,"h":17.6584,"l":17.03,"n":251,"o":17.06,"t":"2026-04-13T04:00:00Z","v":12597,"vw":17.452471},{"c":18.09,"h":18.1899,"l":17.82,"n":286,"o":17.92,"t":"2026-04-14T04:00:00Z","v":41449,"vw":18.06335},{"c":18.78,"h":18.9,"l":18.18,"n":230,"o":18.19,"t":"2026-04-15T04:00:00Z","v":17832,"vw":18.496151},{"c":19.1587,"h":19.19,"l":18.79,"n":283,"o":19.15,"t":"2026-04-16T04:00:00Z","v":17453,"vw":19.031291},{"c":19.265,"h":19.65,"l":19.1913,"n":354,"o":19.32,"t":"2026-04-17T04:00:00Z","v":22784,"vw":19.42178},{"c":19.07,"h":19.18,"l":18.95,"n":255,"o":19.18,"t":"2026-04-20T04:00:00Z","v":15833,"vw":19.081798},{"c":19.36,"h":19.48,"l":19.07,"n":205,"o":19.07,"t":"2026-04-21T04:00:00Z","v":10069,"vw":19.297308},{"c":19.795,"h":19.82,"l":19.515,"n":198,"o":19.515,"t":"2026-04-22T04:00:00Z","v":11339,"vw":19.697477},{"c":18.93,"h":19.2987,"l":18.8,"n":314,"o":19.04,"t":"2026-04-23T04:00:00Z","v":13254,"vw":18.987996},{"c":19.38,"h":19.38,"l":18.99,"n":163,"o":19.11,"t":"2026-04-24T04:00:00Z","v":10134,"vw":19.096677},{"c":19.39,"h":19.44,"l":19.05,"n":240,"o":19.2,"t":"2026-04-27T04:00:00Z","v":10132,"vw":19.169718},{"c":19.6,"h":19.6,"l":19.225,"n":211,"o":19.37,"t":"2026-04-28T04:00:00Z","v":17746,"vw":19.481005},{"c":19.35,"h":19.39,"l":19.12,"n":260,"o":19.39,"t":"2026-04-29T04:00:00Z","v":11591,"vw":19.257873},{"c":18.51,"h":18.77,"l":18,"n":633,"o":18.77,"t":"2026-04-30T04:00:00Z","v":42447,"vw":18.366314},{"c":18.7966,"h":18.91,"l":18.66,"n":218,"o":18.8,"t":"2026-05-01T04:00:00Z","v":7709,"vw":18.803424},{"c":18.725,"h":19.09,"l":18.695,"n":266,"o":18.72,"t":"2026-05-04T04:00:00Z","v":38962,"vw":18.887524},{"c":18.6519,"h":18.83,"l":18.53,"n":259,"o":18.83,"t":"2026-05-05T04:00:00Z","v":11522,"vw":18.602591},{"c":18.7883,"h":18.9299,"l":18.37,"n":213,"o":18.5,"t":"2026-05-06T04:00:00Z","v":11835,"vw":18.776225},{"c":19.107,"h":19.34,"l":19.1015,"n":226,"o":19.22,"t":"2026-05-07T04:00:00Z","v":11201,"vw":19.246256},{"c":18.88,"h":19.02,"l":18.8,"n":337,"o":18.86,"t":"2026-05-08T04:00:00Z","v":20993,"vw":18.896815},{"c":18.7052,"h":18.7052,"l":18.54,"n":372,"o":18.54,"t":"2026-05-11T04:00:00Z","v":15506,"vw":18.60933},{"c":18.4813,"h":18.88,"l":18.41,"n":213,"o":18.88,"t":"2026-05-12T04:00:00Z","v":6940,"vw":18.521326},{"c":18.1119,"h":18.16,"l":17.955,"n":264,"o":18.12,"t":"2026-05-13T04:00:00Z","v":9129,"vw":18.057629},{"c":18.351,"h":18.47,"l":17.99,"n":291,"o":18,"t":"2026-05-14T04:00:00Z","v":35058,"vw":18.299575},{"c":18.9582,"h":19.32,"l":18.6,"n":372,"o":18.6,"t":"2026-05-15T04:00:00Z","v":20812,"vw":18.95624},{"c":19.0598,"h":19.14,"l":18.795,"n":208,"o":18.84,"t":"2026-05-18T04:00:00Z","v":12575,"vw":19.006518},{"c":18.7701,"h":19.36,"l":18.7701,"n":231,"o":19.32,"t":"2026-05-19T04:00:00Z","v":10540,"vw":19.012051},{"c":18.9627,"h":18.9627,"l":18.5,"n":168,"o":18.511,"t":"2026-05-20T04:00:00Z","v":8439,"vw":18.669158},{"c":18.9179,"h":19.15,"l":18.8,"n":172,"o":19.14,"t":"2026-05-21T04:00:00Z","v":10171,"vw":18.900961},{"c":18.95,"h":19.12,"l":18.8,"n":161,"o":19.12,"t":"2026-05-22T04:00:00Z","v":4852,"vw":18.873492},{"c":18.75,"h":18.925,"l":18.62,"n":282,"o":18.84,"t":"2026-05-26T04:00:00Z","v":14515,"vw":18.758467},{"c":18.572,"h":18.72,"l":18.435,"n":186,"o":18.55,"t":"2026-05-27T04:00:00Z","v":3819,"vw":18.582886},{"c":19.37,"h":19.4598,"l":18.8,"n":245,"o":18.8,"t":"2026-05-28T04:00:00Z","v":19246,"vw":19.239349},{"c":20.32,"h":20.32,"l":19.63,"n":280,"o":19.65,"t":"2026-05-29T04:00:00Z","v":23759,"vw":20.126395},{"c":21,"h":21.12,"l":20.8365,"n":276,"o":21.05,"t":"2026-06-01T04:00:00Z","v":18690,"vw":20.982949},{"c":20.0181,"h":20.52,"l":19.98,"n":325,"o":20.22,"t":"2026-06-02T04:00:00Z","v":22458,"vw":20.179124},{"c":19.3317,"h":19.92,"l":19.195,"n":295,"o":19.92,"t":"2026-06-03T04:00:00Z","v":13917,"vw":19.410912},{"c":19.38,"h":19.65,"l":19.32,"n":190,"o":19.65,"t":"2026-06-04T04:00:00Z","v":17201,"vw":19.400716},{"c":18.805,"h":19.18,"l":18.69,"n":284,"o":19.18,"t":"2026-06-05T04:00:00Z","v":21336,"vw":19.015737},{"c":18.55,"h":18.645,"l":18.41,"n":244,"o":18.62,"t":"2026-06-08T04:00:00Z","v":10766,"vw":18.523789},{"c":18.1,"h":18.56,"l":17.8311,"n":323,"o":18.44,"t":"2026-06-09T04:00:00Z","v":25404,"vw":18.176529},{"c":17.67,"h":17.94,"l":17.57,"n":242,"o":17.69,"t":"2026-06-10T04:00:00Z","v":12836,"vw":17.717959},{"c":17.3,"h":17.6,"l":16.9707,"n":586,"o":17.6,"t":"2026-06-11T04:00:00Z","v":43940,"vw":17.137528},{"c":17.227,"h":17.25,"l":16.885,"n":279,"o":16.983,"t":"2026-06-12T04:00:00Z","v":9451,"vw":17.051564},{"c":17.6722,"h":17.77,"l":17.51,"n":180,"o":17.51,"t":"2026-06-15T04:00:00Z","v":11043,"vw":17.650597},{"c":17.4095,"h":17.56,"l":17.27,"n":247,"o":17.56,"t":"2026-06-16T04:00:00Z","v":9724,"vw":17.342653},{"c":16.75,"h":17.27,"l":16.68,"n":467,"o":17.27,"t":"2026-06-17T04:00:00Z","v":22984,"vw":16.909043},{"c":16.7111,"h":16.77,"l":16.445,"n":326,"o":16.76,"t":"2026-06-18T04:00:00Z","v":14684,"vw":16.597087},{"c":16.2,"h":16.75,"l":16.2,"n":432,"o":16.75,"t":"2026-06-22T04:00:00Z","v":27149,"vw":16.346427},{"c":16.53,"h":16.58,"l":16.4,"n":196,"o":16.43,"t":"2026-06-23T04:00:00Z","v":6975,"vw":16.460684},{"c":16.0696,"h":16.56,"l":16.0696,"n":232,"o":16.4415,"t":"2026-06-24T04:00:00Z","v":12294,"vw":16.307564},{"c":15.4823,"h":15.92,"l":15.38,"n":405,"o":15.91,"t":"2026-06-25T04:00:00Z","v":20807,"vw":15.693456},{"c":16.5476,"h":16.5476,"l":15.69,"n":263,"o":15.69,"t":"2026-06-26T04:00:00Z","v":14279,"vw":16.178979},{"c":16.1928,"h":16.77,"l":16.1591,"n":333,"o":16.7,"t":"2026-06-29T04:00:00Z","v":21156,"vw":16.395603},{"c":16.4293,"h":16.4293,"l":16.25,"n":179,"o":16.25,"t":"2026-06-30T04:00:00Z","v":16256,"vw":16.265974},{"c":16.93,"h":17.12,"l":16.51,"n":230,"o":16.81,"t":"2026-07-01T04:00:00Z","v":16089,"vw":16.972072},{"c":17.2233,"h":17.3,"l":17.0493,"n":144,"o":17.08,"t":"2026-07-02T04:00:00Z","v":5041,"vw":17.202555},{"c":17.0407,"h":17.12,"l":16.87,"n":213,"o":17.12,"t":"2026-07-06T04:00:00Z","v":2935,"vw":16.965929},{"c":17.185,"h":17.45,"l":17.12,"n":179,"o":17.375,"t":"2026-07-07T04:00:00Z","v":9185,"vw":17.370222},{"c":16.8472,"h":16.9191,"l":16.8,"n":182,"o":16.8406,"t":"2026-07-08T04:00:00Z","v":2631,"vw":16.86745},{"c":16.96,"h":16.96,"l":16.3811,"n":195,"o":16.42,"t":"2026-07-09T04:00:00Z","v":10244,"vw":16.64754},{"c":16.9584,"h":17.23,"l":16.79,"n":148,"o":17.23,"t":"2026-07-10T04:00:00Z","v":5019,"vw":17.029582},{"c":17.2445,"h":17.35,"l":16.96,"n":192,"o":17.03,"t":"2026-07-13T04:00:00Z","v":10103,"vw":17.168604},{"c":16.9793,"h":17.085,"l":16.83,"n":225,"o":16.83,"t":"2026-07-14T04:00:00Z","v":32840,"vw":16.992513},{"c":17.2452,"h":17.3997,"l":16.88,"n":242,"o":16.88,"t":"2026-07-15T04:00:00Z","v":28639,"vw":17.190016},{"c":17.5193,"h":17.72,"l":17.22,"n":255,"o":17.46,"t":"2026-07-16T04:00:00Z","v":8191,"vw":17.57598},{"c":17.2108,"h":17.26,"l":17.0788,"n":174,"o":17.18,"t":"2026-07-17T04:00:00Z","v":5672,"vw":17.142057},{"c":17.5955,"h":17.61,"l":17.04,"n":176,"o":17.08,"t":"2026-07-20T04:00:00Z","v":11414,"vw":17.475077},{"c":17.42,"h":17.455,"l":17.4,"n":141,"o":17.4,"t":"2026-07-21T04:00:00Z","v":2313,"vw":17.423542},{"c":16.97,"h":17.39,"l":16.82,"n":251,"o":17.39,"t":"2026-07-22T04:00:00Z","v":14147,"vw":16.968231},{"c":16.54,"h":17.02,"l":16.46,"n":194,"o":17.02,"t":"2026-07-23T04:00:00Z","v":9818,"vw":16.708732},{"c":16.61,"h":16.7,"l":16.61,"n":123,"o":16.64,"t":"2026-07-24T04:00:00Z","v":2523,"vw":16.66263},{"c":16.884,"h":17.08,"l":16.884,"n":154,"o":16.9122,"t":"2026-07-27T04:00:00Z","v":10190,"vw":16.98789},{"c":17.05,"h":17.31,"l":16.99,"n":146,"o":17.2488,"t":"2026-07-28T04:00:00Z","v":6734,"vw":17.188901},{"c":16.98,"h":17.34,"l":16.98,"n":204,"o":17.05,"t":"2026-07-29T04:00:00Z","v":15965,"vw":17.077205},{"c":19.2152,"h":19.3799,"l":18.58,"n":520,"o":18.58,"t":"2026-07-30T04:00:00Z","v":45129,"vw":19.172461},{"c":19.575,"h":19.575,"l":19.25,"n":266,"o":19.25,"t":"2026-07-31T04:00:00Z","v":19258,"vw":19.478552},{"c":20.08,"h":20.18,"l":19.84,"n":289,"o":19.84,"t":"2026-08-03T04:00:00Z","v":28998,"vw":20.108426},{"c":20.3044,"h":20.5,"l":20.06,"n":244,"o":20.1,"t":"2026-08-04T04:00:00Z","v":24532,"vw":20.275512},{"c":20.145,"h":20.35,"l":20.05,"n":208,"o":20.35,"t":"2026-08-05T04:00:00Z","v":9032,"vw":20.15354},{"c":20.64,"h":20.64,"l":19.98,"n":215,"o":19.98,"t":"2026-08-06T04:00:00Z","v":19367,"vw":20.371646},{"c":20.638,"h":20.8,"l":20.58,"n":160,"o":20.64,"t":"2026-08-07T04:00:00Z","v":6636,"vw":20.701108},{"c":20.8301,"h":21.05,"l":20.79,"n":233,"o":20.79,"t":"2026-08-10T04:00:00Z","v":15358,"vw":20.901126},{"c":20.7418,"h":20.78,"l":20.63,"n":178,"o":20.77,"t":"2026-08-11T04:00:00Z","v":13077,"vw":20.66868},{"c":20.134,"h":20.53,"l":20.11,"n":191,"o":20.53,"t":"2026-08-12T04:00:00Z","v":8312,"vw":20.203713},{"c":20.2891,"h":20.47,"l":20.205,"n":224,"o":20.385,"t":"2026-08-13T04:00:00Z","v":5333,"vw":20.330323},{"c":20.2362,"h":20.39,"l":20.2362,"n":128,"o":20.24,"t":"2026-08-14T04:00:00Z","v":8739,"vw":20.296097},{"c":19.52,"h":19.9694,"l":19.47,"n":264,"o":19.9694,"t":"2026-08-17T04:00:00Z","v":19665,"vw":19.665939},{"c":19.6207,"h":19.74,"l":19.48,"n":123,"o":19.48,"t":"2026-08-18T04:00:00Z","v":5695,"vw":19.613586},{"c":19.79,"h":19.94,"l":19.65,"n":134,"o":19.7,"t":"2026-08-19T04:00:00Z","v":7547,"vw":19.778816},{"c":19.6278,"h":19.73,"l":19.53,"n":103,"o":19.69,"t":"2026-08-20T04:00:00Z","v":3140,"vw":19.646003},{"c":19.7384,"h":19.82,"l":19.67,"n":104,"o":19.6727,"t":"2026-08-21T04:00:00Z","v":2601,"vw":19.753223},{"c":19.9317,"h":20.005,"l":19.72,"n":118,"o":19.72,"t":"2026-08-24T04:00:00Z","v":4494,"vw":19.901012},{"c":20.0981,"h":20.12,"l":19.72,"n":134,"o":19.72,"t":"2026-08-25T04:00:00Z","v":6662,"vw":20.015482},{"c":20.3431,"h":20.3431,"l":20.1601,"n":100,"o":20.27,"t":"2026-08-26T04:00:00Z","v":3597,"vw":20.241486},{"c":20.6917,"h":20.73,"l":20.22,"n":127,"o":20.22,"t":"2026-08-27T04:00:00Z","v":6727,"vw":20.589116},{"c":21.0806,"h":21.21,"l":20.81,"n":164,"o":20.81,"t":"2026-08-28T04:00:00Z","v":10493,"vw":21.110764},{"c":20.8007,"h":20.975,"l":20.8,"n":124,"o":20.8,"t":"2026-08-31T04:00:00Z","v":4871,"vw":20.881438},{"c":20.509,"h":20.66,"l":20.31,"n":131,"o":20.31,"t":"2026-09-01T04:00:00Z","v":5599,"vw":20.502049},{"c":20.32,"h":20.5,"l":20.22,"n":137,"o":20.5,"t":"2026-09-02T04:00:00Z","v":5805,"vw":20.300945},{"c":20.9498,"h":21.1506,"l":20.36,"n":140,"o":20.36,"t":"2026-09-03T04:00:00Z","v":5283,"vw":20.979737},{"c":20.4649,"h":21.01,"l":20.4501,"n":140,"o":21.01,"t":"2026-09-04T04:00:00Z","v":12358,"vw":20.611495},{"c":20.1655,"h":20.23,"l":20.05,"n":156,"o":20.2,"t":"2026-09-08T04:00:00Z","v":7038,"vw":20.159691},{"c":19.96,"h":19.96,"l":19.841,"n":97,"o":19.845,"t":"2026-09-09T04:00:00Z","v":3291,"vw":19.892648},{"c":19.9258,"h":19.9448,"l":19.645,"n":217,"o":19.645,"t":"2026-09-10T04:00:00Z","v":11006,"vw":19.807382},{"c":20.0987,"h":20.18,"l":19.97,"n":135,"o":19.99,"t":"2026-09-11T04:00:00Z","v":10644,"vw":20.057088},{"c":20.51,"h":20.72,"l":20.2,"n":160,"o":20.3,"t":"2026-09-14T04:00:00Z","v":12006,"vw":20.514808},{"c":20.0939,"h":20.44,"l":20.09,"n":100,"o":20.255,"t":"2026-09-15T04:00:00Z","v":3666,"vw":20.176483},{"c":19.7742,"h":20.06,"l":19.68,"n":120,"o":20.06,"t":"2026-09-16T04:00:00Z","v":3373,"vw":19.873244},{"c":20.1552,"h":20.1552,"l":19.98,"n":123,"o":20.1,"t":"2026-09-17T04:00:00Z","v":3805,"vw":20.047117},{"c":19.94,"h":20,"l":19.84,"n":108,"o":20,"t":"2026-09-18T04:00:00Z","v":3280,"vw":19.932042},{"c":20.282,"h":20.282,"l":19.86,"n":138,"o":20.09,"t":"2026-09-21T04:00:00Z","v":6757,"vw":19.97114},{"c":20.1428,"h":20.41,"l":19.93,"n":127,"o":20.41,"t":"2026-09-22T04:00:00Z","v":5846,"vw":20.124368},{"c":20.2547,"h":20.55,"l":20.175,"n":100,"o":20.5,"t":"2026-09-23T04:00:00Z","v":5497,"vw":20.363526},{"c":20.1165,"h":20.1165,"l":19.91,"n":122,"o":19.93,"t":"2026-09-24T04:00:00Z","v":6546,"vw":19.957696},{"c":20.97,"h":21.04,"l":20.4,"n":176,"o":20.4,"t":"2026-09-25T04:00:00Z","v":9373,"vw":20.87341},{"c":20.6454,"h":20.6578,"l":20.4,"n":108,"o":20.49,"t":"2026-09-28T04:00:00Z","v":2015,"vw":20.557091},{"c":20.6135,"h":20.79,"l":20.44,"n":96,"o":20.44,"t":"2026-09-29T04:00:00Z","v":2493,"vw":20.600108},{"c":20.8102,"h":21.0778,"l":20.7,"n":115,"o":20.7,"t":"2026-09-30T04:00:00Z","v":7537,"vw":20.895437},{"c":20.7501,"h":21.19,"l":20.7501,"n":123,"o":21.19,"t":"2026-10-01T04:00:00Z","v":11917,"vw":20.948124},{"c":20.9893,"h":21.04,"l":20.8401,"n":101,"o":21.04,"t":"2026-10-02T04:00:00Z","v":2972,"vw":20.94644},{"c":21.35,"h":21.5,"l":21.22,"n":148,"o":21.22,"t":"2026-10-05T04:00:00Z","v":5952,"vw":21.423843},{"c":21.5576,"h":21.75,"l":21.5576,"n":129,"o":21.605,"t":"2026-10-06T04:00:00Z","v":9177,"vw":21.660103},{"c":21.5857,"h":21.5857,"l":21.39,"n":71,"o":21.49,"t":"2026-10-07T04:00:00Z","v":2809,"vw":21.468353},{"c":21.13,"h":21.65,"l":21.13,"n":118,"o":21.58,"t":"2026-10-08T04:00:00Z","v":7549,"vw":21.265125},{"c":21.785,"h":21.79,"l":21.46,"n":109,"o":21.58,"t":"2026-10-09T04:00:00Z","v":3099,"vw":21.691895},{"c":21.98,"h":22.035,"l":21.93,"n":128,"o":21.94,"t":"2026-10-12T04:00:00Z","v":3113,"vw":21.969035},{"c":22.2,"h":22.37,"l":22.08,"n":106,"o":22.08,"t":"2026-10-13T04:00:00Z","v":44585,"vw":22.277386},{"c":21.5273,"h":22.2,"l":21.5,"n":144,"o":22.2,"t":"2026-10-14T04:00:00Z","v":6751,"vw":21.739266},{"c":21.7828,"h":21.84,"l":21.45,"n":144,"o":21.45,"t":"2026-10-15T04:00:00Z","v":13626,"vw":21.663305},{"c":21.324,"h":21.93,"l":21.2,"n":143,"o":21.93,"t":"2026-10-16T04:00:00Z","v":13212,"vw":21.464152},{"c":21.5286,"h":21.6,"l":21.42,"n":108,"o":21.42,"t":"2026-10-19T04:00:00Z","v":2387,"vw":21.550151},{"c":21.418,"h":21.5,"l":21.418,"n":80,"o":21.48,"t":"2026-10-20T04:00:00Z","v":4146,"vw":21.43937},{"c":21.54,"h":21.66,"l":21.335,"n":1940,"o":21.37,"t":"2026-10-21T04:00:00Z","v":418224,"vw":21.460091},{"c":21.005,"h":21.52,"l":20.95,"n":569,"o":21.52,"t":"2026-10-22T04:00:00Z","v":79383,"vw":21.165323}],"volatilityBars":[{"c":20.09,"h":20.09,"l":20.09,"n":1,"o":20.09,"t":"2026-09-21T14:00:00Z","v":1000,"vw":20.09},{"c":19.96,"h":19.96,"l":19.96,"n":1,"o":19.96,"t":"2026-09-21T14:15:00Z","v":150,"vw":19.96},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-09-21T14:30:00Z","v":1000,"vw":19.89},{"c":19.9,"h":19.9,"l":19.87,"n":3,"o":19.87,"t":"2026-09-21T14:45:00Z","v":324,"vw":19.879259},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-21T15:00:00Z","v":191,"vw":19.9},{"c":19.92,"h":19.92,"l":19.871,"n":4,"o":19.871,"t":"2026-09-21T15:15:00Z","v":950,"vw":19.909122},{"c":19.86,"h":19.86,"l":19.86,"n":4,"o":19.86,"t":"2026-09-21T15:30:00Z","v":1077,"vw":19.86},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-09-21T16:45:00Z","v":100,"vw":20.04},{"c":20.06,"h":20.06,"l":20.06,"n":1,"o":20.06,"t":"2026-09-21T17:00:00Z","v":100,"vw":20.06},{"c":20.07,"h":20.09,"l":20.07,"n":4,"o":20.09,"t":"2026-09-21T17:15:00Z","v":231,"vw":20.08},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-09-21T18:30:00Z","v":200,"vw":20.13},{"c":20.18,"h":20.18,"l":20.155,"n":2,"o":20.155,"t":"2026-09-21T19:00:00Z","v":200,"vw":20.1675},{"c":20.1601,"h":20.1601,"l":20.1601,"n":1,"o":20.1601,"t":"2026-09-21T19:15:00Z","v":200,"vw":20.1601},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-09-21T19:30:00Z","v":101,"vw":20.25},{"c":20.27,"h":20.41,"l":20.27,"n":4,"o":20.41,"t":"2026-09-22T13:30:00Z","v":1205,"vw":20.348333},{"c":20.19,"h":20.19,"l":20.19,"n":2,"o":20.19,"t":"2026-09-22T14:00:00Z","v":101,"vw":20.19},{"c":20.1599,"h":20.1599,"l":20.1599,"n":2,"o":20.1599,"t":"2026-09-22T14:30:00Z","v":103,"vw":20.1599},{"c":20.08,"h":20.08,"l":20.08,"n":4,"o":20.08,"t":"2026-09-22T14:45:00Z","v":240,"vw":20.08},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-09-22T15:00:00Z","v":150,"vw":20.05},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-09-22T15:15:00Z","v":102,"vw":20.03},{"c":19.97,"h":19.97,"l":19.93,"n":6,"o":19.93,"t":"2026-09-22T15:45:00Z","v":585,"vw":19.945258},{"c":20.01,"h":20.01,"l":19.9851,"n":6,"o":19.9851,"t":"2026-09-22T16:00:00Z","v":303,"vw":19.995033},{"c":20.085,"h":20.085,"l":20.085,"n":1,"o":20.085,"t":"2026-09-22T16:45:00Z","v":140,"vw":20.085},{"c":20.0601,"h":20.0601,"l":20.06,"n":6,"o":20.06,"t":"2026-09-22T18:15:00Z","v":1959,"vw":20.06005},{"c":20.55,"h":20.55,"l":20.5,"n":5,"o":20.5,"t":"2026-09-23T13:30:00Z","v":352,"vw":20.525},{"c":20.4399,"h":20.4399,"l":20.439,"n":4,"o":20.439,"t":"2026-09-23T13:45:00Z","v":2002,"vw":20.439137},{"c":20.175,"h":20.175,"l":20.175,"n":2,"o":20.175,"t":"2026-09-23T17:00:00Z","v":250,"vw":20.175},{"c":20.225,"h":20.225,"l":20.225,"n":1,"o":20.225,"t":"2026-09-23T19:15:00Z","v":200,"vw":20.225},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-23T19:45:00Z","v":2000,"vw":20.31},{"c":19.97,"h":19.97,"l":19.91,"n":12,"o":19.93,"t":"2026-09-24T13:30:00Z","v":3950,"vw":19.939412},{"c":19.98,"h":19.98,"l":19.98,"n":5,"o":19.98,"t":"2026-09-24T14:30:00Z","v":268,"vw":19.98},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-09-24T14:45:00Z","v":356,"vw":20},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-09-24T15:45:00Z","v":100,"vw":20.07},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-24T16:00:00Z","v":350,"vw":20},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-09-24T17:30:00Z","v":200,"vw":20.04},{"c":20.01,"h":20.0101,"l":20.01,"n":2,"o":20.0101,"t":"2026-09-24T18:00:00Z","v":321,"vw":20.010062},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-09-25T13:15:00Z","v":100,"vw":20.38},{"c":20.71,"h":20.71,"l":20.4,"n":5,"o":20.4,"t":"2026-09-25T13:30:00Z","v":951,"vw":20.498683},{"c":20.97,"h":20.97,"l":20.89,"n":4,"o":20.9,"t":"2026-09-25T13:45:00Z","v":540,"vw":20.921481},{"c":20.72,"h":20.72,"l":20.72,"n":3,"o":20.72,"t":"2026-09-25T14:00:00Z","v":151,"vw":20.72},{"c":20.81,"h":20.83,"l":20.79,"n":5,"o":20.79,"t":"2026-09-25T14:15:00Z","v":402,"vw":20.815},{"c":20.86,"h":20.875,"l":20.86,"n":3,"o":20.875,"t":"2026-09-25T14:30:00Z","v":213,"vw":20.8675},{"c":20.972,"h":20.972,"l":20.91,"n":4,"o":20.91,"t":"2026-09-25T14:45:00Z","v":350,"vw":20.930667},{"c":20.91,"h":20.91,"l":20.91,"n":1,"o":20.91,"t":"2026-09-25T16:15:00Z","v":100,"vw":20.91},{"c":21,"h":21,"l":21,"n":5,"o":21,"t":"2026-09-25T16:45:00Z","v":306,"vw":21},{"c":21.01,"h":21.01,"l":20.98,"n":7,"o":20.98,"t":"2026-09-25T17:45:00Z","v":1182,"vw":20.992464},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-09-25T18:15:00Z","v":500,"vw":21.04},{"c":20.8902,"h":20.92,"l":20.8902,"n":4,"o":20.92,"t":"2026-09-25T19:30:00Z","v":2040,"vw":20.896399},{"c":20.97,"h":20.97,"l":20.94,"n":3,"o":20.94,"t":"2026-09-25T19:45:00Z","v":627,"vw":20.945},{"c":20.4,"h":20.49,"l":20.4,"n":13,"o":20.49,"t":"2026-09-28T13:30:00Z","v":644,"vw":20.460909},{"c":20.6578,"h":20.6578,"l":20.6578,"n":1,"o":20.6578,"t":"2026-09-28T14:00:00Z","v":100,"vw":20.6578},{"c":20.56,"h":20.56,"l":20.56,"n":1,"o":20.56,"t":"2026-09-28T14:30:00Z","v":100,"vw":20.56},{"c":20.6532,"h":20.6532,"l":20.6532,"n":2,"o":20.6532,"t":"2026-09-28T15:30:00Z","v":164,"vw":20.6532},{"c":20.65,"h":20.65,"l":20.645,"n":5,"o":20.645,"t":"2026-09-28T15:45:00Z","v":323,"vw":20.646667},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-09-29T12:30:00Z","v":100,"vw":20.23},{"c":20.625,"h":20.64,"l":20.44,"n":4,"o":20.44,"t":"2026-09-29T14:15:00Z","v":400,"vw":20.54125},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-09-29T14:30:00Z","v":149,"vw":20.79},{"c":20.6701,"h":20.75,"l":20.6701,"n":2,"o":20.75,"t":"2026-09-29T14:45:00Z","v":200,"vw":20.71005},{"c":20.6,"h":20.6,"l":20.6,"n":3,"o":20.6,"t":"2026-09-29T16:45:00Z","v":151,"vw":20.6},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-09-29T17:15:00Z","v":200,"vw":20.49},{"c":20.475,"h":20.5,"l":20.475,"n":3,"o":20.5,"t":"2026-09-29T17:30:00Z","v":300,"vw":20.491667},{"c":20.675,"h":20.675,"l":20.675,"n":1,"o":20.675,"t":"2026-09-29T18:30:00Z","v":100,"vw":20.675},{"c":20.7,"h":20.7,"l":20.6463,"n":5,"o":20.6463,"t":"2026-09-29T19:15:00Z","v":425,"vw":20.662874},{"c":20.7,"h":20.7,"l":20.7,"n":5,"o":20.7,"t":"2026-09-30T13:30:00Z","v":107,"vw":20.7},{"c":21.07,"h":21.07,"l":21.07,"n":2,"o":21.07,"t":"2026-09-30T14:00:00Z","v":101,"vw":21.07},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-09-30T15:30:00Z","v":108,"vw":21.05},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-09-30T16:30:00Z","v":100,"vw":21.02},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-30T17:30:00Z","v":100,"vw":21},{"c":21.03,"h":21.03,"l":21.01,"n":8,"o":21.01,"t":"2026-09-30T17:45:00Z","v":1929,"vw":21.014224},{"c":21.045,"h":21.045,"l":21.045,"n":4,"o":21.045,"t":"2026-09-30T18:00:00Z","v":433,"vw":21.045},{"c":21.0778,"h":21.0778,"l":21.0778,"n":1,"o":21.0778,"t":"2026-09-30T19:00:00Z","v":200,"vw":21.0778},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-09-30T19:45:00Z","v":3596,"vw":20.8},{"c":21.19,"h":21.19,"l":21.19,"n":4,"o":21.19,"t":"2026-10-01T13:30:00Z","v":296,"vw":21.19},{"c":21.06,"h":21.06,"l":21.01,"n":3,"o":21.01,"t":"2026-10-01T13:45:00Z","v":606,"vw":21.035},{"c":21.0499,"h":21.0499,"l":21.0499,"n":1,"o":21.0499,"t":"2026-10-01T14:00:00Z","v":100,"vw":21.0499},{"c":20.99,"h":20.99,"l":20.99,"n":2,"o":20.99,"t":"2026-10-01T14:15:00Z","v":121,"vw":20.99},{"c":20.9601,"h":20.9601,"l":20.9601,"n":1,"o":20.9601,"t":"2026-10-01T14:30:00Z","v":265,"vw":20.9601},{"c":20.945,"h":20.945,"l":20.945,"n":1,"o":20.945,"t":"2026-10-01T14:45:00Z","v":500,"vw":20.945},{"c":20.86,"h":20.86,"l":20.8201,"n":2,"o":20.8201,"t":"2026-10-01T15:15:00Z","v":699,"vw":20.831459},{"c":20.8264,"h":20.8264,"l":20.8264,"n":1,"o":20.8264,"t":"2026-10-01T15:45:00Z","v":125,"vw":20.8264},{"c":20.82,"h":20.82,"l":20.82,"n":2,"o":20.82,"t":"2026-10-01T16:00:00Z","v":400,"vw":20.82},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-10-01T16:30:00Z","v":300,"vw":20.87},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-10-01T16:45:00Z","v":1020,"vw":20.83},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-01T17:45:00Z","v":100,"vw":20.92},{"c":20.9334,"h":20.9334,"l":20.92,"n":5,"o":20.92,"t":"2026-10-01T18:15:00Z","v":600,"vw":20.922241},{"c":20.98,"h":20.99,"l":20.89,"n":7,"o":20.98,"t":"2026-10-01T19:30:00Z","v":5710,"vw":20.987544},{"c":20.7501,"h":20.7501,"l":20.7501,"n":1,"o":20.7501,"t":"2026-10-01T19:45:00Z","v":300,"vw":20.7501},{"c":21.04,"h":21.04,"l":21.04,"n":4,"o":21.04,"t":"2026-10-02T13:30:00Z","v":112,"vw":21.04},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-10-02T13:45:00Z","v":500,"vw":21},{"c":21.03,"h":21.03,"l":21.02,"n":7,"o":21.02,"t":"2026-10-02T14:00:00Z","v":547,"vw":21.027177},{"c":20.8648,"h":20.8648,"l":20.8648,"n":1,"o":20.8648,"t":"2026-10-02T16:15:00Z","v":150,"vw":20.8648},{"c":20.8401,"h":20.8401,"l":20.8401,"n":1,"o":20.8401,"t":"2026-10-02T16:45:00Z","v":300,"vw":20.8401},{"c":20.8646,"h":20.91,"l":20.8646,"n":3,"o":20.91,"t":"2026-10-02T17:00:00Z","v":264,"vw":20.881862},{"c":20.885,"h":20.885,"l":20.885,"n":1,"o":20.885,"t":"2026-10-02T17:15:00Z","v":100,"vw":20.885},{"c":20.932,"h":20.932,"l":20.932,"n":1,"o":20.932,"t":"2026-10-02T18:15:00Z","v":239,"vw":20.932},{"c":21.5,"h":21.5,"l":21.22,"n":22,"o":21.22,"t":"2026-10-05T13:30:00Z","v":3011,"vw":21.441903},{"c":21.42,"h":21.42,"l":21.42,"n":7,"o":21.42,"t":"2026-10-05T15:15:00Z","v":638,"vw":21.42},{"c":21.385,"h":21.385,"l":21.385,"n":1,"o":21.385,"t":"2026-10-05T16:00:00Z","v":100,"vw":21.385},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-05T16:30:00Z","v":518,"vw":21.4},{"c":21.3601,"h":21.3601,"l":21.36,"n":2,"o":21.36,"t":"2026-10-05T17:00:00Z","v":200,"vw":21.36005},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-10-05T17:15:00Z","v":200,"vw":21.395},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-05T19:00:00Z","v":101,"vw":21.48},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-05T19:45:00Z","v":245,"vw":21.35},{"c":21.605,"h":21.605,"l":21.605,"n":1,"o":21.605,"t":"2026-10-06T13:30:00Z","v":100,"vw":21.605},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-06T13:45:00Z","v":180,"vw":21.68},{"c":21.74,"h":21.75,"l":21.74,"n":9,"o":21.74,"t":"2026-10-06T14:15:00Z","v":490,"vw":21.743333},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-06T15:00:00Z","v":1149,"vw":21.74},{"c":21.64,"h":21.66,"l":21.64,"n":13,"o":21.66,"t":"2026-10-06T16:15:00Z","v":3150,"vw":21.65},{"c":21.675,"h":21.685,"l":21.675,"n":2,"o":21.685,"t":"2026-10-06T17:15:00Z","v":1245,"vw":21.683418},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-06T17:30:00Z","v":113,"vw":21.65},{"c":21.6342,"h":21.6342,"l":21.6342,"n":1,"o":21.6342,"t":"2026-10-06T18:00:00Z","v":230,"vw":21.6342},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-06T18:30:00Z","v":1600,"vw":21.6},{"c":21.49,"h":21.49,"l":21.49,"n":5,"o":21.49,"t":"2026-10-07T13:30:00Z","v":381,"vw":21.49},{"c":21.505,"h":21.505,"l":21.505,"n":3,"o":21.505,"t":"2026-10-07T13:45:00Z","v":236,"vw":21.505},{"c":21.44,"h":21.44,"l":21.44,"n":1,"o":21.44,"t":"2026-10-07T14:15:00Z","v":232,"vw":21.44},{"c":21.39,"h":21.39,"l":21.39,"n":1,"o":21.39,"t":"2026-10-07T14:45:00Z","v":240,"vw":21.39},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-07T16:00:00Z","v":401,"vw":21.45},{"c":21.495,"h":21.495,"l":21.495,"n":1,"o":21.495,"t":"2026-10-07T16:45:00Z","v":600,"vw":21.495},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-08T13:30:00Z","v":100,"vw":21.58},{"c":21.57,"h":21.57,"l":21.57,"n":2,"o":21.57,"t":"2026-10-08T15:15:00Z","v":116,"vw":21.57},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-08T15:30:00Z","v":338,"vw":21.61},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-08T16:15:00Z","v":115,"vw":21.65},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-08T16:45:00Z","v":500,"vw":21.5},{"c":21.27,"h":21.28,"l":21.27,"n":4,"o":21.28,"t":"2026-10-08T17:00:00Z","v":2115,"vw":21.275},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-08T18:00:00Z","v":100,"vw":21.13},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-08T18:30:00Z","v":100,"vw":21.22},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-10-08T19:00:00Z","v":193,"vw":21.2},{"c":21.23,"h":21.23,"l":21.21,"n":13,"o":21.23,"t":"2026-10-08T19:45:00Z","v":904,"vw":21.225},{"c":21.13,"h":21.13,"l":21.13,"n":4,"o":21.13,"t":"2026-10-08T20:00:00Z","v":2206,"vw":21.13},{"c":21.13,"h":21.13,"l":21.13,"n":2,"o":21.13,"t":"2026-10-09T10:45:00Z","v":146,"vw":21.13},{"c":21.46,"h":21.58,"l":21.46,"n":5,"o":21.58,"t":"2026-10-09T13:30:00Z","v":509,"vw":21.536522},{"c":21.7499,"h":21.7499,"l":21.7499,"n":1,"o":21.7499,"t":"2026-10-09T15:00:00Z","v":100,"vw":21.7499},{"c":21.7499,"h":21.7499,"l":21.7499,"n":2,"o":21.7499,"t":"2026-10-09T15:30:00Z","v":102,"vw":21.7499},{"c":21.745,"h":21.75,"l":21.745,"n":3,"o":21.75,"t":"2026-10-09T15:45:00Z","v":247,"vw":21.7475},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-09T16:00:00Z","v":200,"vw":21.76},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-10-09T16:45:00Z","v":360,"vw":21.79},{"c":21.7328,"h":21.7328,"l":21.7328,"n":2,"o":21.7328,"t":"2026-10-09T17:15:00Z","v":112,"vw":21.7328},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-10-09T19:45:00Z","v":100,"vw":21.785},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-12T13:30:00Z","v":201,"vw":21.94},{"c":21.98,"h":21.98,"l":21.98,"n":3,"o":21.98,"t":"2026-10-12T13:45:00Z","v":352,"vw":21.98},{"c":21.945,"h":21.945,"l":21.945,"n":3,"o":21.945,"t":"2026-10-12T14:00:00Z","v":102,"vw":21.945},{"c":21.9884,"h":21.9884,"l":21.9884,"n":1,"o":21.9884,"t":"2026-10-12T14:30:00Z","v":100,"vw":21.9884},{"c":22.035,"h":22.035,"l":22.035,"n":6,"o":22.035,"t":"2026-10-12T15:00:00Z","v":220,"vw":22.035},{"c":21.9701,"h":21.9701,"l":21.97,"n":5,"o":21.97,"t":"2026-10-12T16:15:00Z","v":303,"vw":21.97005},{"c":21.9601,"h":21.9601,"l":21.96,"n":3,"o":21.96,"t":"2026-10-12T17:15:00Z","v":254,"vw":21.96005},{"c":21.97,"h":21.97,"l":21.97,"n":1,"o":21.97,"t":"2026-10-12T18:30:00Z","v":250,"vw":21.97},{"c":21.93,"h":21.93,"l":21.93,"n":3,"o":21.93,"t":"2026-10-12T18:45:00Z","v":115,"vw":21.93},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-12T20:00:00Z","v":100,"vw":21.98},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-13T11:00:00Z","v":205,"vw":22.02},{"c":22.31,"h":22.35,"l":22.08,"n":9,"o":22.08,"t":"2026-10-13T13:30:00Z","v":5444,"vw":22.340902},{"c":22.37,"h":22.37,"l":22.37,"n":1,"o":22.37,"t":"2026-10-13T14:00:00Z","v":100,"vw":22.37},{"c":22.205,"h":22.205,"l":22.205,"n":4,"o":22.205,"t":"2026-10-13T15:45:00Z","v":453,"vw":22.205},{"c":22.21,"h":22.21,"l":22.21,"n":2,"o":22.21,"t":"2026-10-13T16:00:00Z","v":126,"vw":22.21},{"c":22.215,"h":22.215,"l":22.215,"n":4,"o":22.215,"t":"2026-10-13T17:15:00Z","v":113,"vw":22.215},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-13T17:30:00Z","v":201,"vw":22.25},{"c":22.27,"h":22.27,"l":22.27,"n":3,"o":22.27,"t":"2026-10-13T17:45:00Z","v":102,"vw":22.27},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-13T18:15:00Z","v":36806,"vw":22.27},{"c":22.215,"h":22.215,"l":22.215,"n":1,"o":22.215,"t":"2026-10-13T19:30:00Z","v":100,"vw":22.215},{"c":22.2,"h":22.2,"l":22.19,"n":5,"o":22.19,"t":"2026-10-13T19:45:00Z","v":229,"vw":22.195},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-14T13:30:00Z","v":585,"vw":22.2},{"c":21.97,"h":21.97,"l":21.97,"n":2,"o":21.97,"t":"2026-10-14T13:45:00Z","v":110,"vw":21.97},{"c":21.795,"h":21.795,"l":21.795,"n":1,"o":21.795,"t":"2026-10-14T14:15:00Z","v":700,"vw":21.795},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-14T14:45:00Z","v":200,"vw":21.74},{"c":21.755,"h":21.755,"l":21.755,"n":1,"o":21.755,"t":"2026-10-14T15:00:00Z","v":150,"vw":21.755},{"c":21.72,"h":21.775,"l":21.72,"n":8,"o":21.775,"t":"2026-10-14T15:15:00Z","v":854,"vw":21.742443},{"c":21.64,"h":21.6502,"l":21.64,"n":8,"o":21.6502,"t":"2026-10-14T15:45:00Z","v":909,"vw":21.644284},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-14T16:00:00Z","v":104,"vw":21.57},{"c":21.63,"h":21.635,"l":21.63,"n":2,"o":21.635,"t":"2026-10-14T16:30:00Z","v":258,"vw":21.632907},{"c":21.57,"h":21.61,"l":21.57,"n":12,"o":21.61,"t":"2026-10-14T17:45:00Z","v":718,"vw":21.602},{"c":21.545,"h":21.545,"l":21.545,"n":1,"o":21.545,"t":"2026-10-14T18:00:00Z","v":374,"vw":21.545},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-14T18:45:00Z","v":195,"vw":21.54},{"c":21.5,"h":21.57,"l":21.5,"n":3,"o":21.57,"t":"2026-10-14T19:45:00Z","v":236,"vw":21.530172},{"c":21.4556,"h":21.4556,"l":21.45,"n":3,"o":21.45,"t":"2026-10-15T13:30:00Z","v":429,"vw":21.451662},{"c":21.6,"h":21.6399,"l":21.57,"n":11,"o":21.62,"t":"2026-10-15T14:00:00Z","v":7982,"vw":21.603892},{"c":21.58,"h":21.58,"l":21.58,"n":1,"o":21.58,"t":"2026-10-15T14:15:00Z","v":100,"vw":21.58},{"c":21.7,"h":21.7,"l":21.695,"n":2,"o":21.695,"t":"2026-10-15T14:45:00Z","v":208,"vw":21.697596},{"c":21.74,"h":21.74,"l":21.74,"n":2,"o":21.74,"t":"2026-10-15T15:15:00Z","v":101,"vw":21.74},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-15T15:30:00Z","v":100,"vw":21.725},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-15T16:00:00Z","v":100,"vw":21.73},{"c":21.77,"h":21.77,"l":21.76,"n":3,"o":21.77,"t":"2026-10-15T17:30:00Z","v":500,"vw":21.768},{"c":21.84,"h":21.84,"l":21.84,"n":1,"o":21.84,"t":"2026-10-15T17:45:00Z","v":100,"vw":21.84},{"c":21.805,"h":21.805,"l":21.805,"n":1,"o":21.805,"t":"2026-10-15T18:15:00Z","v":100,"vw":21.805},{"c":21.835,"h":21.835,"l":21.835,"n":1,"o":21.835,"t":"2026-10-15T19:15:00Z","v":300,"vw":21.835},{"c":21.8399,"h":21.84,"l":21.8399,"n":7,"o":21.84,"t":"2026-10-15T19:30:00Z","v":2011,"vw":21.83995},{"c":21.775,"h":21.8,"l":21.775,"n":6,"o":21.8,"t":"2026-10-15T19:45:00Z","v":577,"vw":21.782973},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-10-16T11:00:00Z","v":1000,"vw":21.35},{"c":21.655,"h":21.93,"l":21.655,"n":14,"o":21.93,"t":"2026-10-16T13:30:00Z","v":3736,"vw":21.811821},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-16T13:45:00Z","v":999,"vw":21.65},{"c":21.6199,"h":21.6199,"l":21.6199,"n":1,"o":21.6199,"t":"2026-10-16T15:00:00Z","v":100,"vw":21.6199},{"c":21.335,"h":21.335,"l":21.335,"n":1,"o":21.335,"t":"2026-10-16T16:15:00Z","v":293,"vw":21.335},{"c":21.22,"h":21.22,"l":21.22,"n":13,"o":21.22,"t":"2026-10-16T18:00:00Z","v":2241,"vw":21.22},{"c":21.22,"h":21.22,"l":21.22,"n":1,"o":21.22,"t":"2026-10-16T18:15:00Z","v":200,"vw":21.22},{"c":21.21,"h":21.21,"l":21.2,"n":3,"o":21.2,"t":"2026-10-16T18:30:00Z","v":2464,"vw":21.201124},{"c":21.23,"h":21.23,"l":21.23,"n":3,"o":21.23,"t":"2026-10-16T19:45:00Z","v":900,"vw":21.23},{"c":21.42,"h":21.42,"l":21.42,"n":3,"o":21.42,"t":"2026-10-19T13:30:00Z","v":153,"vw":21.42},{"c":21.565,"h":21.565,"l":21.565,"n":1,"o":21.565,"t":"2026-10-19T15:00:00Z","v":220,"vw":21.565},{"c":21.6,"h":21.6,"l":21.6,"n":7,"o":21.6,"t":"2026-10-19T15:45:00Z","v":556,"vw":21.6},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-19T18:15:00Z","v":281,"vw":21.5},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-19T19:00:00Z","v":282,"vw":21.55},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-20T13:30:00Z","v":384,"vw":21.48},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-20T17:00:00Z","v":124,"vw":21.5},{"c":21.43,"h":21.43,"l":21.43,"n":10,"o":21.43,"t":"2026-10-20T18:15:00Z","v":2682,"vw":21.43},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-21T13:45:00Z","v":200,"vw":21.37},{"c":21.3592,"h":21.3592,"l":21.3592,"n":4,"o":21.3592,"t":"2026-10-21T14:00:00Z","v":562,"vw":21.3592},{"c":21.398,"h":21.4,"l":21.335,"n":210,"o":21.34,"t":"2026-10-21T14:15:00Z","v":35520,"vw":21.383459},{"c":21.39,"h":21.41,"l":21.35,"n":391,"o":21.4,"t":"2026-10-21T14:30:00Z","v":79102,"vw":21.38755},{"c":21.45,"h":21.45,"l":21.38,"n":203,"o":21.39,"t":"2026-10-21T14:45:00Z","v":38004,"vw":21.412799},{"c":21.4499,"h":21.46,"l":21.41,"n":97,"o":21.44,"t":"2026-10-21T15:00:00Z","v":18246,"vw":21.439474},{"c":21.4698,"h":21.47,"l":21.445,"n":131,"o":21.46,"t":"2026-10-21T15:15:00Z","v":27804,"vw":21.455881},{"c":21.49,"h":21.5,"l":21.44,"n":101,"o":21.45,"t":"2026-10-21T15:30:00Z","v":11302,"vw":21.477315},{"c":21.49,"h":21.66,"l":21.466,"n":212,"o":21.49,"t":"2026-10-21T15:45:00Z","v":64947,"vw":21.512673},{"c":21.5,"h":21.5095,"l":21.475,"n":84,"o":21.475,"t":"2026-10-21T16:00:00Z","v":23156,"vw":21.49595},{"c":21.49,"h":21.5,"l":21.4551,"n":34,"o":21.48,"t":"2026-10-21T16:15:00Z","v":8826,"vw":21.483853},{"c":21.53,"h":21.53,"l":21.495,"n":30,"o":21.495,"t":"2026-10-21T16:30:00Z","v":8107,"vw":21.516947},{"c":21.54,"h":21.54,"l":21.51,"n":54,"o":21.52,"t":"2026-10-21T16:45:00Z","v":25130,"vw":21.532976},{"c":21.54,"h":21.54,"l":21.52,"n":11,"o":21.53,"t":"2026-10-21T17:00:00Z","v":1799,"vw":21.531484},{"c":21.52,"h":21.559,"l":21.52,"n":21,"o":21.52,"t":"2026-10-21T17:15:00Z","v":3045,"vw":21.540943},{"c":21.525,"h":21.525,"l":21.5,"n":62,"o":21.51,"t":"2026-10-21T17:30:00Z","v":16800,"vw":21.506229},{"c":21.5125,"h":21.53,"l":21.5,"n":42,"o":21.52,"t":"2026-10-21T17:45:00Z","v":25551,"vw":21.510041},{"c":21.525,"h":21.54,"l":21.52,"n":15,"o":21.52,"t":"2026-10-21T18:00:00Z","v":2812,"vw":21.529313},{"c":21.525,"h":21.53,"l":21.525,"n":7,"o":21.53,"t":"2026-10-21T18:15:00Z","v":1032,"vw":21.5295},{"c":21.525,"h":21.53,"l":21.515,"n":8,"o":21.53,"t":"2026-10-21T18:30:00Z","v":2800,"vw":21.521429},{"c":21.46,"h":21.52,"l":21.46,"n":20,"o":21.52,"t":"2026-10-21T18:45:00Z","v":3700,"vw":21.495365},{"c":21.45,"h":21.4699,"l":21.4101,"n":23,"o":21.45,"t":"2026-10-21T19:00:00Z","v":4586,"vw":21.439922},{"c":21.495,"h":21.5,"l":21.46,"n":20,"o":21.49,"t":"2026-10-21T19:15:00Z","v":3104,"vw":21.490311},{"c":21.48,"h":21.5,"l":21.47,"n":21,"o":21.5,"t":"2026-10-21T19:30:00Z","v":6018,"vw":21.495369},{"c":21.52,"h":21.54,"l":21.51,"n":28,"o":21.51,"t":"2026-10-21T19:45:00Z","v":3550,"vw":21.529867},{"c":21.54,"h":21.54,"l":21.54,"n":2,"o":21.54,"t":"2026-10-21T20:00:00Z","v":108,"vw":21.54},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-10-21T22:45:00Z","v":231,"vw":21.67},{"c":21.42,"h":21.52,"l":21.42,"n":27,"o":21.52,"t":"2026-10-22T13:30:00Z","v":6489,"vw":21.466492},{"c":21.28,"h":21.4,"l":21.13,"n":60,"o":21.4,"t":"2026-10-22T13:45:00Z","v":5683,"vw":21.276643},{"c":21.185,"h":21.24,"l":21.185,"n":18,"o":21.23,"t":"2026-10-22T14:00:00Z","v":1765,"vw":21.211797},{"c":21.12,"h":21.1699,"l":21.12,"n":36,"o":21.155,"t":"2026-10-22T14:15:00Z","v":2913,"vw":21.146708},{"c":21.15,"h":21.15,"l":21.1199,"n":20,"o":21.14,"t":"2026-10-22T14:30:00Z","v":4480,"vw":21.129951},{"c":21.175,"h":21.2088,"l":21.125,"n":22,"o":21.125,"t":"2026-10-22T14:45:00Z","v":8866,"vw":21.173842},{"c":21.25,"h":21.25,"l":21.16,"n":19,"o":21.16,"t":"2026-10-22T15:00:00Z","v":1864,"vw":21.208048},{"c":21.2,"h":21.26,"l":21.2,"n":16,"o":21.26,"t":"2026-10-22T15:15:00Z","v":2594,"vw":21.222835},{"c":21.15,"h":21.18,"l":21.15,"n":6,"o":21.18,"t":"2026-10-22T15:30:00Z","v":579,"vw":21.1625},{"c":21.1799,"h":21.18,"l":21.16,"n":19,"o":21.16,"t":"2026-10-22T15:45:00Z","v":5921,"vw":21.161886},{"c":21.24,"h":21.24,"l":21.21,"n":7,"o":21.23,"t":"2026-10-22T16:00:00Z","v":966,"vw":21.224444},{"c":21.27,"h":21.28,"l":21.26,"n":11,"o":21.2787,"t":"2026-10-22T16:15:00Z","v":3906,"vw":21.276505},{"c":21.2099,"h":21.22,"l":21.2099,"n":7,"o":21.22,"t":"2026-10-22T16:30:00Z","v":947,"vw":21.212841},{"c":21.17,"h":21.185,"l":21.17,"n":5,"o":21.185,"t":"2026-10-22T16:45:00Z","v":1001,"vw":21.1775},{"c":21.155,"h":21.1599,"l":21.14,"n":4,"o":21.14,"t":"2026-10-22T17:00:00Z","v":726,"vw":21.147762},{"c":21.14,"h":21.17,"l":21.14,"n":7,"o":21.16,"t":"2026-10-22T17:15:00Z","v":1055,"vw":21.15175},{"c":21.16,"h":21.1684,"l":21.14,"n":14,"o":21.15,"t":"2026-10-22T17:30:00Z","v":1661,"vw":21.152115},{"c":21.159,"h":21.159,"l":21.09,"n":6,"o":21.145,"t":"2026-10-22T17:45:00Z","v":1405,"vw":21.122389},{"c":21.13,"h":21.13,"l":21.09,"n":11,"o":21.09,"t":"2026-10-22T18:00:00Z","v":496,"vw":21.10136},{"c":21.11,"h":21.17,"l":21.11,"n":12,"o":21.14,"t":"2026-10-22T18:15:00Z","v":2112,"vw":21.15562},{"c":21.062,"h":21.08,"l":21.062,"n":6,"o":21.08,"t":"2026-10-22T18:30:00Z","v":1172,"vw":21.074385},{"c":21.0695,"h":21.0695,"l":21.05,"n":5,"o":21.05,"t":"2026-10-22T18:45:00Z","v":1848,"vw":21.051688},{"c":21.045,"h":21.045,"l":21.0001,"n":14,"o":21.02,"t":"2026-10-22T19:00:00Z","v":5188,"vw":21.022793},{"c":21.04,"h":21.04,"l":21.02,"n":7,"o":21.03,"t":"2026-10-22T19:15:00Z","v":2717,"vw":21.038014},{"c":21.0102,"h":21.02,"l":20.95,"n":22,"o":21,"t":"2026-10-22T19:30:00Z","v":5958,"vw":20.971217},{"c":21.005,"h":21.03,"l":20.98,"n":16,"o":20.98,"t":"2026-10-22T19:45:00Z","v":3313,"vw":21.015844},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-22T21:15:00Z","v":100,"vw":21.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.35966519633336996,"strike":24.613392146665202,"iv":0.5912234106846751,"gamma":0.0805870008476695,"theta":-0.01731796737197855,"vega":0.016526978177050178,"rho":0.0029510323456248297,"breakevenPct":18.891013296827293},{"delta":0.25,"premium":0.4042686680478967,"strike":23.414626639042066,"iv":0.49424567705242517,"gamma":0.10957355657801321,"theta":-0.016527691611643667,"vega":0.018725429120088122,"rho":0.0037142563769474238,"breakevenPct":13.39631186427024},{"delta":0.3,"premium":0.46144246418668344,"strike":22.708460286506533,"iv":0.43975251305397217,"gamma":0.1340733774168001,"theta":-0.016158442186639508,"vega":0.02039321580025847,"rho":0.004472939592163824,"breakevenPct":10.30660676359542},{"delta":0.35,"premium":0.5257571705976863,"strike":22.19394263521851,"iv":0.40320501935336417,"gamma":0.15567969476648968,"theta":-0.01597324996271233,"vega":0.02177792456247667,"rho":0.005229462294151875,"breakevenPct":8.163293529236839},{"delta":0.4,"premium":0.5927787026869329,"strike":21.80987243250252,"iv":0.3750116402071432,"gamma":0.1733828493714418,"theta":-0.015503520887148625,"vega":0.022528053976860307,"rho":0.005994404069883573,"breakevenPct":6.653897334870055},{"delta":0.45,"premium":0.6614378199865061,"strike":21.504720800059975,"iv":0.3518723635654163,"gamma":0.1887246544311849,"theta":-0.014861651675713574,"vega":0.022894273277214376,"rho":0.00676443924736554,"breakevenPct":5.5280105691334445},{"delta":0.5,"premium":0.7300969372860793,"strike":21.199569167617426,"iv":0.32873308692368935,"gamma":0.20406645949092803,"theta":-0.014219782464278522,"vega":0.02326049257756844,"rho":0.007534474424847507,"breakevenPct":4.402123803396835},{"delta":0.55,"premium":0.8256588579795024,"strike":20.915568570034164,"iv":0.313498682284041,"gamma":0.21090004880429478,"theta":-0.013639580283064908,"vega":0.023145387994143483,"rho":0.008290288502835612,"breakevenPct":3.505010369024826},{"delta":0.6,"premium":0.9720717423133236,"strike":20.67154709614446,"iv":0.31320585651537336,"gamma":0.20165163494387506,"theta":-0.013175939482674476,"vega":0.022120497803806736,"rho":0.009019222236693693,"breakevenPct":3.0403182026078763},{"delta":0.65,"premium":1.118484626647145,"strike":20.42752562225476,"iv":0.31291303074670573,"gamma":0.19240322108345534,"theta":-0.012712298682284042,"vega":0.021095607613469985,"rho":0.009748155970551776,"breakevenPct":2.5756260361909247},{"delta":0.7,"premium":1.2648975109809661,"strike":20.183504148365056,"iv":0.31262020497803805,"gamma":0.18315480722303565,"theta":-0.012248657881893608,"vega":0.02007071742313324,"rho":0.010477089704409857,"breakevenPct":2.110933869773975}],"put":[{"delta":0.15,"premium":0.3604193461567115,"strike":17.416773846268462,"iv":0.7211412326455675,"gamma":0.05534233364011452,"theta":-0.0166114063622411,"vega":0.013753097509830156,"rho":-0.0028579804198928752,"breakevenPct":18.798597952336348},{"delta":0.2,"premium":0.4055026087998064,"strike":18.610052175996127,"iv":0.5747295363476284,"gamma":0.08346141665527784,"theta":-0.015688270100468037,"vega":0.016485161227442688,"rho":-0.003763700528514198,"breakevenPct":13.332303893376233},{"delta":0.25,"premium":0.4659899926092704,"strike":19.327919940874164,"iv":0.49783163450910256,"gamma":0.10880026302150611,"theta":-0.015199706070727147,"vega":0.018618704714756035,"rho":-0.0046781196503016265,"breakevenPct":10.202666278196178},{"delta":0.3,"premium":0.5342267336309439,"strike":19.87381386904755,"iv":0.44615609914132165,"gamma":0.13229530087490204,"theta":-0.014890993731233466,"vega":0.020474348875295187,"rho":-0.005596340192170935,"breakevenPct":7.9286496766645715},{"delta":0.35,"premium":0.6895204093155791,"strike":20.25367347148287,"iv":0.446232361150939,"gamma":0.13812550385987554,"theta":-0.015727877364222258,"vega":0.021562006715648892,"rho":-0.006554784710623514,"breakevenPct":6.859542669996229},{"delta":0.4,"premium":0.8709879560372507,"strike":20.583614465522274,"iv":0.4618679220921684,"gamma":0.13864473292270688,"theta":-0.016909187105945397,"vega":0.022418767672479623,"rho":-0.00752532266172179,"breakevenPct":6.1526945513686115},{"delta":0.45,"premium":1.0524555027589222,"strike":20.913555459561678,"iv":0.47750348303339785,"gamma":0.1391639619855382,"theta":-0.018090496847668537,"vega":0.02327552862931035,"rho":-0.008495860612820066,"breakevenPct":5.445846432740995},{"delta":0.5,"premium":1.3393212669683259,"strike":21.33393665158371,"iv":0.48540687782805425,"gamma":0.13415737556561086,"theta":-0.017776651583710407,"vega":0.02275420814479638,"rho":-0.009550954661427713,"breakevenPct":4.8102100232545375},{"delta":0.55,"premium":1.6636048265460035,"strike":21.786425339366517,"iv":0.4905652488687783,"gamma":0.12718904977375567,"theta":-0.016932006033182505,"vega":0.021743650075414782,"rho":-0.01063606727039777,"breakevenPct":4.1998547354415},{"delta":0.6,"premium":1.98788838612368,"strike":22.23891402714932,"iv":0.49572361990950226,"gamma":0.12022072398190047,"theta":-0.016087360482654602,"vega":0.020733092006033182,"rho":-0.011721179879367823,"breakevenPct":3.589499447628464},{"delta":0.65,"premium":2.3121719457013574,"strike":22.691402714932128,"iv":0.5008819909502262,"gamma":0.11325239819004525,"theta":-0.015242714932126696,"vega":0.019722533936651583,"rho":-0.01280629248833788,"breakevenPct":2.9791441598154265},{"delta":0.7,"premium":2.6364555052790344,"strike":23.14389140271493,"iv":0.5060403619909503,"gamma":0.10628407239819004,"theta":-0.014398069381598794,"vega":0.018711975867269984,"rho":-0.013891405097307932,"breakevenPct":2.3687888720023906},{"delta":0.75,"premium":2.9607390648567122,"strike":23.59638009049774,"iv":0.5111987330316743,"gamma":0.09931574660633484,"theta":-0.013553423831070891,"vega":0.017701417797888384,"rho":-0.014976517706277987,"breakevenPct":1.758433584189353}]},"raw":{"call":[{"delta":0.2,"premium":0.35966519633336996,"strike":24.613392146665202,"iv":0.5912234106846751,"gamma":0.0805870008476695,"theta":-0.01731796737197855,"vega":0.016526978177050178,"rho":0.0029510323456248297,"breakevenPct":18.891013296827293},{"delta":0.25,"premium":0.4042686680478967,"strike":23.414626639042066,"iv":0.49424567705242517,"gamma":0.10957355657801321,"theta":-0.016527691611643667,"vega":0.018725429120088122,"rho":0.0037142563769474238,"breakevenPct":13.39631186427024},{"delta":0.3,"premium":0.46144246418668344,"strike":22.708460286506533,"iv":0.43975251305397217,"gamma":0.1340733774168001,"theta":-0.016158442186639508,"vega":0.02039321580025847,"rho":0.004472939592163824,"breakevenPct":10.30660676359542},{"delta":0.35,"premium":0.5257571705976863,"strike":22.19394263521851,"iv":0.40320501935336417,"gamma":0.15567969476648968,"theta":-0.01597324996271233,"vega":0.02177792456247667,"rho":0.005229462294151875,"breakevenPct":8.163293529236839},{"delta":0.4,"premium":0.5927787026869329,"strike":21.80987243250252,"iv":0.3750116402071432,"gamma":0.1733828493714418,"theta":-0.015503520887148625,"vega":0.022528053976860307,"rho":0.005994404069883573,"breakevenPct":6.653897334870055},{"delta":0.45,"premium":0.6614378199865061,"strike":21.504720800059975,"iv":0.3518723635654163,"gamma":0.1887246544311849,"theta":-0.014861651675713574,"vega":0.022894273277214376,"rho":0.00676443924736554,"breakevenPct":5.5280105691334445},{"delta":0.5,"premium":0.7300969372860793,"strike":21.199569167617426,"iv":0.32873308692368935,"gamma":0.20406645949092803,"theta":-0.014219782464278522,"vega":0.02326049257756844,"rho":0.007534474424847507,"breakevenPct":4.402123803396835},{"delta":0.55,"premium":0.8256588579795024,"strike":20.915568570034164,"iv":0.313498682284041,"gamma":0.21090004880429478,"theta":-0.013639580283064908,"vega":0.023145387994143483,"rho":0.008290288502835612,"breakevenPct":3.505010369024826},{"delta":0.6,"premium":0.9720717423133236,"strike":20.67154709614446,"iv":0.31320585651537336,"gamma":0.20165163494387506,"theta":-0.013175939482674476,"vega":0.022120497803806736,"rho":0.009019222236693693,"breakevenPct":3.0403182026078763},{"delta":0.65,"premium":1.118484626647145,"strike":20.42752562225476,"iv":0.31291303074670573,"gamma":0.19240322108345534,"theta":-0.012712298682284042,"vega":0.021095607613469985,"rho":0.009748155970551776,"breakevenPct":2.5756260361909247},{"delta":0.7,"premium":1.2648975109809661,"strike":20.183504148365056,"iv":0.31262020497803805,"gamma":0.18315480722303565,"theta":-0.012248657881893608,"vega":0.02007071742313324,"rho":0.010477089704409857,"breakevenPct":2.110933869773975}],"put":[{"delta":0.15,"premium":0.3604193461567115,"strike":17.416773846268462,"iv":0.7211412326455675,"gamma":0.05534233364011452,"theta":-0.0166114063622411,"vega":0.013753097509830156,"rho":-0.0028579804198928752,"breakevenPct":18.798597952336348},{"delta":0.2,"premium":0.4055026087998064,"strike":18.610052175996127,"iv":0.5747295363476284,"gamma":0.08346141665527784,"theta":-0.015688270100468037,"vega":0.016485161227442688,"rho":-0.003763700528514198,"breakevenPct":13.332303893376233},{"delta":0.25,"premium":0.4659899926092704,"strike":19.327919940874164,"iv":0.49783163450910256,"gamma":0.10880026302150611,"theta":-0.015199706070727147,"vega":0.018618704714756035,"rho":-0.0046781196503016265,"breakevenPct":10.202666278196178},{"delta":0.3,"premium":0.5342267336309439,"strike":19.87381386904755,"iv":0.44615609914132165,"gamma":0.13229530087490204,"theta":-0.014890993731233466,"vega":0.020474348875295187,"rho":-0.005596340192170935,"breakevenPct":7.9286496766645715},{"delta":0.35,"premium":0.6895204093155791,"strike":20.25367347148287,"iv":0.446232361150939,"gamma":0.13812550385987554,"theta":-0.015727877364222258,"vega":0.021562006715648892,"rho":-0.006554784710623514,"breakevenPct":6.859542669996229},{"delta":0.4,"premium":0.8709879560372507,"strike":20.583614465522274,"iv":0.4618679220921684,"gamma":0.13864473292270688,"theta":-0.016909187105945397,"vega":0.022418767672479623,"rho":-0.00752532266172179,"breakevenPct":6.1526945513686115},{"delta":0.45,"premium":1.0524555027589222,"strike":20.913555459561678,"iv":0.47750348303339785,"gamma":0.1391639619855382,"theta":-0.018090496847668537,"vega":0.02327552862931035,"rho":-0.008495860612820066,"breakevenPct":5.445846432740995},{"delta":0.5,"premium":1.3393212669683259,"strike":21.33393665158371,"iv":0.48540687782805425,"gamma":0.13415737556561086,"theta":-0.017776651583710407,"vega":0.02275420814479638,"rho":-0.009550954661427713,"breakevenPct":4.8102100232545375},{"delta":0.55,"premium":1.6636048265460035,"strike":21.786425339366517,"iv":0.4905652488687783,"gamma":0.12718904977375567,"theta":-0.016932006033182505,"vega":0.021743650075414782,"rho":-0.01063606727039777,"breakevenPct":4.1998547354415},{"delta":0.6,"premium":1.98788838612368,"strike":22.23891402714932,"iv":0.49572361990950226,"gamma":0.12022072398190047,"theta":-0.016087360482654602,"vega":0.020733092006033182,"rho":-0.011721179879367823,"breakevenPct":3.589499447628464},{"delta":0.65,"premium":2.3121719457013574,"strike":22.691402714932128,"iv":0.5008819909502262,"gamma":0.11325239819004525,"theta":-0.015242714932126696,"vega":0.019722533936651583,"rho":-0.01280629248833788,"breakevenPct":2.9791441598154265},{"delta":0.7,"premium":2.6364555052790344,"strike":23.14389140271493,"iv":0.5060403619909503,"gamma":0.10628407239819004,"theta":-0.014398069381598794,"vega":0.018711975867269984,"rho":-0.013891405097307932,"breakevenPct":2.3687888720023906},{"delta":0.75,"premium":2.9607390648567122,"strike":23.59638009049774,"iv":0.5111987330316743,"gamma":0.09931574660633484,"theta":-0.013553423831070891,"vega":0.017701417797888384,"rho":-0.014976517706277987,"breakevenPct":1.758433584189353}]}},"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"}}