{"symbol":"NCIQ","url":"https://intraalpha.com/companies/NCIQ","capturedAt":"2026-10-22T21:53:32.229Z","state":"ready","quote":{"symbol":"NCIQ","last_price":20.2532,"prev_close":21.0705,"regular_close":20.2532,"change":-0.8173,"change_pct":-3.8789,"regular_change":-0.8173,"regular_change_pct":-3.8789,"extended_change":0,"extended_change_pct":0,"bid":2.02,"ask":81.04,"bid_size":100,"ask_size":100,"volume":11733,"vwap":20.316226,"open":20.315,"high":20.3728,"low":20.18,"close":20.2532,"trade_count":199,"last_trade_at":"2026-10-22T20:00:00.117271775Z","last_quote_at":"2026-10-22T20:29:59.722838887Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:22.100182821-04:00","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":498200000,"net_expense_ratio":0.0025,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-02-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:30.579293+00:00"},"optionObservedAt":"2026-10-22T19:55:01.728Z","bars":[{"c":19.96,"h":20,"l":19.96,"n":3,"o":20,"t":"2026-10-15T13:35:00Z","v":1520,"vw":19.973333},{"c":19.98,"h":19.995,"l":19.971,"n":7,"o":19.995,"t":"2026-10-15T13:45:00Z","v":2507,"vw":19.974903},{"c":19.89,"h":19.89,"l":19.89,"n":5,"o":19.89,"t":"2026-10-15T13:50:00Z","v":166,"vw":19.89},{"c":20.31,"h":20.31,"l":20.2601,"n":2,"o":20.2601,"t":"2026-10-15T14:40:00Z","v":375,"vw":20.278729},{"c":20.35,"h":20.36,"l":20.35,"n":8,"o":20.36,"t":"2026-10-15T14:50:00Z","v":1171,"vw":20.355556},{"c":20.38,"h":20.38,"l":20.36,"n":2,"o":20.36,"t":"2026-10-15T15:00:00Z","v":204,"vw":20.369804},{"c":20.565,"h":20.605,"l":20.565,"n":7,"o":20.605,"t":"2026-10-15T15:40:00Z","v":486,"vw":20.579722},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-10-15T15:45:00Z","v":290,"vw":20.57},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-10-15T15:50:00Z","v":240,"vw":20.6},{"c":20.58,"h":20.59,"l":20.58,"n":4,"o":20.59,"t":"2026-10-15T15:55:00Z","v":630,"vw":20.584444},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-15T16:00:00Z","v":240,"vw":20.57},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-15T16:05:00Z","v":100,"vw":20.57},{"c":20.59,"h":20.61,"l":20.59,"n":5,"o":20.61,"t":"2026-10-15T16:10:00Z","v":870,"vw":20.602857},{"c":20.57,"h":20.58,"l":20.57,"n":2,"o":20.58,"t":"2026-10-15T16:15:00Z","v":300,"vw":20.573333},{"c":20.535,"h":20.54,"l":20.535,"n":4,"o":20.54,"t":"2026-10-15T16:20:00Z","v":420,"vw":20.53619},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-15T16:25:00Z","v":191,"vw":20.5},{"c":20.48,"h":20.49,"l":20.48,"n":4,"o":20.49,"t":"2026-10-15T16:30:00Z","v":460,"vw":20.483333},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-15T16:35:00Z","v":460,"vw":20.49},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-15T16:45:00Z","v":300,"vw":20.52},{"c":20.495,"h":20.52,"l":20.495,"n":5,"o":20.52,"t":"2026-10-15T16:50:00Z","v":990,"vw":20.513737},{"c":20.495,"h":20.5,"l":20.495,"n":3,"o":20.5,"t":"2026-10-15T17:00:00Z","v":780,"vw":20.498846},{"c":20.5299,"h":20.5299,"l":20.5299,"n":1,"o":20.5299,"t":"2026-10-15T17:10:00Z","v":900,"vw":20.5299},{"c":20.6,"h":20.6,"l":20.56,"n":5,"o":20.56,"t":"2026-10-15T17:15:00Z","v":960,"vw":20.595},{"c":20.585,"h":20.61,"l":20.585,"n":3,"o":20.61,"t":"2026-10-15T17:20:00Z","v":300,"vw":20.593333},{"c":20.58,"h":20.59,"l":20.58,"n":5,"o":20.59,"t":"2026-10-15T17:25:00Z","v":423,"vw":20.585833},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-15T17:30:00Z","v":240,"vw":20.57},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-10-15T17:35:00Z","v":581,"vw":20.58},{"c":20.57,"h":20.595,"l":20.57,"n":20,"o":20.58,"t":"2026-10-15T17:50:00Z","v":9918,"vw":20.579914},{"c":20.575,"h":20.575,"l":20.575,"n":1,"o":20.575,"t":"2026-10-15T17:55:00Z","v":1000,"vw":20.575},{"c":20.558,"h":20.57,"l":20.555,"n":5,"o":20.57,"t":"2026-10-15T18:00:00Z","v":894,"vw":20.563308},{"c":20.545,"h":20.545,"l":20.545,"n":1,"o":20.545,"t":"2026-10-15T18:05:00Z","v":300,"vw":20.545},{"c":20.515,"h":20.54,"l":20.515,"n":3,"o":20.54,"t":"2026-10-15T18:10:00Z","v":670,"vw":20.5275},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-15T18:15:00Z","v":300,"vw":20.51},{"c":20.54,"h":20.54,"l":20.52,"n":5,"o":20.52,"t":"2026-10-15T18:25:00Z","v":1080,"vw":20.536},{"c":20.56,"h":20.56,"l":20.56,"n":4,"o":20.56,"t":"2026-10-15T18:35:00Z","v":900,"vw":20.56},{"c":20.54,"h":20.54,"l":20.54,"n":2,"o":20.54,"t":"2026-10-15T18:40:00Z","v":121,"vw":20.54},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-10-15T18:50:00Z","v":860,"vw":20.58},{"c":20.61,"h":20.61,"l":20.56,"n":7,"o":20.56,"t":"2026-10-15T19:00:00Z","v":1680,"vw":20.594848},{"c":20.6,"h":20.61,"l":20.6,"n":9,"o":20.61,"t":"2026-10-15T19:05:00Z","v":599,"vw":20.60375},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-15T19:15:00Z","v":100,"vw":20.61},{"c":20.61,"h":20.61,"l":20.61,"n":6,"o":20.61,"t":"2026-10-15T19:30:00Z","v":1833,"vw":20.61},{"c":20.56,"h":20.56,"l":20.56,"n":4,"o":20.56,"t":"2026-10-15T19:55:00Z","v":319,"vw":20.56},{"c":20.61,"h":20.61,"l":20.61,"n":5,"o":20.61,"t":"2026-10-15T20:00:00Z","v":223,"vw":20.61},{"c":20.495,"h":20.495,"l":20.495,"n":2,"o":20.495,"t":"2026-10-16T14:00:00Z","v":1002,"vw":20.495},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-16T14:35:00Z","v":108,"vw":20.57},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-16T14:40:00Z","v":120,"vw":20.54},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-16T14:50:00Z","v":100,"vw":20.47},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-16T14:55:00Z","v":201,"vw":20.45},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-10-16T15:05:00Z","v":142,"vw":20.39},{"c":20.39,"h":20.39,"l":20.39,"n":12,"o":20.39,"t":"2026-10-16T15:10:00Z","v":1078,"vw":20.39},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-16T16:10:00Z","v":120,"vw":20.32},{"c":20.35,"h":20.35,"l":20.35,"n":5,"o":20.35,"t":"2026-10-16T16:15:00Z","v":466,"vw":20.35},{"c":20.33,"h":20.33,"l":20.33,"n":3,"o":20.33,"t":"2026-10-16T16:20:00Z","v":280,"vw":20.33},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-16T16:25:00Z","v":230,"vw":20.34},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-16T16:30:00Z","v":200,"vw":20.33},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-16T16:35:00Z","v":240,"vw":20.31},{"c":20.315,"h":20.315,"l":20.315,"n":1,"o":20.315,"t":"2026-10-16T16:40:00Z","v":240,"vw":20.315},{"c":20.25,"h":20.25,"l":20.25,"n":7,"o":20.25,"t":"2026-10-16T16:50:00Z","v":291,"vw":20.25},{"c":20.26,"h":20.26,"l":20.26,"n":3,"o":20.26,"t":"2026-10-16T17:00:00Z","v":390,"vw":20.26},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-16T17:05:00Z","v":300,"vw":20.23},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-16T17:20:00Z","v":400,"vw":20.16},{"c":20.21,"h":20.21,"l":20.17,"n":8,"o":20.17,"t":"2026-10-16T17:30:00Z","v":519,"vw":20.189512},{"c":20.305,"h":20.305,"l":20.305,"n":3,"o":20.305,"t":"2026-10-16T17:40:00Z","v":220,"vw":20.305},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-16T17:50:00Z","v":500,"vw":20.23},{"c":20.205,"h":20.205,"l":20.205,"n":1,"o":20.205,"t":"2026-10-16T17:55:00Z","v":270,"vw":20.205},{"c":20.22,"h":20.22,"l":20.21,"n":3,"o":20.21,"t":"2026-10-16T18:05:00Z","v":424,"vw":20.2125},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-16T18:15:00Z","v":500,"vw":20.25},{"c":20.245,"h":20.245,"l":20.23,"n":5,"o":20.23,"t":"2026-10-16T18:20:00Z","v":430,"vw":20.236618},{"c":20.25,"h":20.25,"l":20.25,"n":4,"o":20.25,"t":"2026-10-16T18:30:00Z","v":450,"vw":20.25},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-16T18:40:00Z","v":500,"vw":20.16},{"c":20.17,"h":20.17,"l":20.16,"n":3,"o":20.16,"t":"2026-10-16T18:45:00Z","v":207,"vw":20.165},{"c":20.17,"h":20.17,"l":20.17,"n":1,"o":20.17,"t":"2026-10-16T18:50:00Z","v":110,"vw":20.17},{"c":20.16,"h":20.16,"l":20.14,"n":2,"o":20.14,"t":"2026-10-16T18:55:00Z","v":210,"vw":20.150476},{"c":20.16,"h":20.16,"l":20.16,"n":1,"o":20.16,"t":"2026-10-16T19:00:00Z","v":180,"vw":20.16},{"c":20.18,"h":20.18,"l":20.14,"n":3,"o":20.14,"t":"2026-10-16T19:05:00Z","v":390,"vw":20.158718},{"c":20.21,"h":20.21,"l":20.205,"n":3,"o":20.205,"t":"2026-10-16T19:10:00Z","v":300,"vw":20.208333},{"c":20.21,"h":20.21,"l":20.21,"n":5,"o":20.21,"t":"2026-10-16T19:15:00Z","v":280,"vw":20.21},{"c":20.28,"h":20.28,"l":20.27,"n":6,"o":20.27,"t":"2026-10-16T19:25:00Z","v":418,"vw":20.273571},{"c":20.28,"h":20.315,"l":20.28,"n":12,"o":20.315,"t":"2026-10-16T19:55:00Z","v":1486,"vw":20.290254},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-10-19T13:40:00Z","v":361,"vw":20.43},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-19T13:55:00Z","v":100,"vw":20.4},{"c":20.355,"h":20.355,"l":20.355,"n":1,"o":20.355,"t":"2026-10-19T14:05:00Z","v":491,"vw":20.355},{"c":20.371,"h":20.371,"l":20.371,"n":2,"o":20.371,"t":"2026-10-19T14:40:00Z","v":145,"vw":20.371},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-19T14:45:00Z","v":206,"vw":20.4},{"c":20.41,"h":20.44,"l":20.41,"n":3,"o":20.42,"t":"2026-10-19T14:50:00Z","v":600,"vw":20.431667},{"c":20.44,"h":20.44,"l":20.44,"n":1,"o":20.44,"t":"2026-10-19T14:55:00Z","v":100,"vw":20.44},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-19T15:00:00Z","v":100,"vw":20.41},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-19T15:10:00Z","v":100,"vw":20.45},{"c":20.5013,"h":20.5013,"l":20.5013,"n":2,"o":20.5013,"t":"2026-10-19T15:25:00Z","v":362,"vw":20.5013},{"c":20.41,"h":20.45,"l":20.41,"n":3,"o":20.45,"t":"2026-10-19T15:30:00Z","v":400,"vw":20.435},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-19T15:35:00Z","v":5000,"vw":20.41},{"c":20.39,"h":20.41,"l":20.39,"n":5,"o":20.41,"t":"2026-10-19T15:40:00Z","v":496,"vw":20.395},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-10-19T15:45:00Z","v":100,"vw":20.39},{"c":20.389,"h":20.389,"l":20.3859,"n":7,"o":20.389,"t":"2026-10-19T15:50:00Z","v":1453,"vw":20.388196},{"c":20.365,"h":20.365,"l":20.365,"n":1,"o":20.365,"t":"2026-10-19T15:55:00Z","v":200,"vw":20.365},{"c":20.34,"h":20.34,"l":20.34,"n":3,"o":20.34,"t":"2026-10-19T16:00:00Z","v":225,"vw":20.34},{"c":20.38,"h":20.38,"l":20.34,"n":5,"o":20.34,"t":"2026-10-19T16:05:00Z","v":508,"vw":20.37},{"c":20.37,"h":20.41,"l":20.37,"n":4,"o":20.41,"t":"2026-10-19T16:20:00Z","v":576,"vw":20.397},{"c":20.385,"h":20.385,"l":20.385,"n":4,"o":20.385,"t":"2026-10-19T16:30:00Z","v":400,"vw":20.385},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-19T16:40:00Z","v":412,"vw":20.4},{"c":20.38,"h":20.385,"l":20.38,"n":2,"o":20.385,"t":"2026-10-19T16:45:00Z","v":200,"vw":20.3825},{"c":20.385,"h":20.385,"l":20.385,"n":3,"o":20.385,"t":"2026-10-19T16:50:00Z","v":296,"vw":20.385},{"c":20.385,"h":20.385,"l":20.385,"n":1,"o":20.385,"t":"2026-10-19T16:55:00Z","v":192,"vw":20.385},{"c":20.39,"h":20.39,"l":20.39,"n":2,"o":20.39,"t":"2026-10-19T17:00:00Z","v":212,"vw":20.39},{"c":20.38,"h":20.39,"l":20.38,"n":3,"o":20.39,"t":"2026-10-19T17:05:00Z","v":242,"vw":20.385283},{"c":20.3396,"h":20.3396,"l":20.3396,"n":1,"o":20.3396,"t":"2026-10-19T17:10:00Z","v":1000,"vw":20.3396},{"c":20.355,"h":20.355,"l":20.355,"n":1,"o":20.355,"t":"2026-10-19T17:15:00Z","v":125,"vw":20.355},{"c":20.38,"h":20.38,"l":20.365,"n":6,"o":20.37,"t":"2026-10-19T17:20:00Z","v":666,"vw":20.370833},{"c":20.36,"h":20.37,"l":20.36,"n":7,"o":20.37,"t":"2026-10-19T17:30:00Z","v":448,"vw":20.365},{"c":20.355,"h":20.355,"l":20.34,"n":4,"o":20.34,"t":"2026-10-19T17:35:00Z","v":400,"vw":20.3475},{"c":20.35,"h":20.36,"l":20.35,"n":6,"o":20.36,"t":"2026-10-19T17:45:00Z","v":565,"vw":20.358},{"c":20.36,"h":20.36,"l":20.36,"n":4,"o":20.36,"t":"2026-10-19T17:55:00Z","v":400,"vw":20.36},{"c":20.38,"h":20.38,"l":20.38,"n":2,"o":20.38,"t":"2026-10-19T18:00:00Z","v":119,"vw":20.38},{"c":20.395,"h":20.395,"l":20.395,"n":1,"o":20.395,"t":"2026-10-19T18:10:00Z","v":200,"vw":20.395},{"c":20.38,"h":20.38,"l":20.38,"n":5,"o":20.38,"t":"2026-10-19T18:15:00Z","v":500,"vw":20.38},{"c":20.32,"h":20.325,"l":20.32,"n":2,"o":20.325,"t":"2026-10-19T18:25:00Z","v":300,"vw":20.321667},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-10-19T18:35:00Z","v":400,"vw":20.36},{"c":20.39,"h":20.39,"l":20.39,"n":2,"o":20.39,"t":"2026-10-19T18:45:00Z","v":354,"vw":20.39},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-19T18:55:00Z","v":379,"vw":20.4},{"c":20.365,"h":20.365,"l":20.365,"n":1,"o":20.365,"t":"2026-10-19T19:00:00Z","v":100,"vw":20.365},{"c":20.35,"h":20.365,"l":20.35,"n":8,"o":20.365,"t":"2026-10-19T19:05:00Z","v":750,"vw":20.355714},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-19T19:20:00Z","v":312,"vw":20.37},{"c":20.39,"h":20.39,"l":20.39,"n":3,"o":20.39,"t":"2026-10-19T19:25:00Z","v":377,"vw":20.39},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-19T19:45:00Z","v":117,"vw":20.36},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-19T19:50:00Z","v":875,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-19T19:55:00Z","v":419,"vw":20.31},{"c":20.22,"h":20.22,"l":20.22,"n":9,"o":20.22,"t":"2026-10-20T13:30:00Z","v":1382,"vw":20.22},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-20T14:05:00Z","v":500,"vw":20.5},{"c":20.69,"h":20.69,"l":20.69,"n":1,"o":20.69,"t":"2026-10-20T14:10:00Z","v":100,"vw":20.69},{"c":20.685,"h":20.685,"l":20.685,"n":3,"o":20.685,"t":"2026-10-20T14:20:00Z","v":366,"vw":20.685},{"c":20.729,"h":20.729,"l":20.64,"n":6,"o":20.64,"t":"2026-10-20T14:25:00Z","v":452,"vw":20.697792},{"c":20.74,"h":20.74,"l":20.7399,"n":2,"o":20.7399,"t":"2026-10-20T14:35:00Z","v":500,"vw":20.73995},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-20T14:50:00Z","v":1000,"vw":20.71},{"c":20.72,"h":20.73,"l":20.72,"n":2,"o":20.73,"t":"2026-10-20T15:00:00Z","v":669,"vw":20.721495},{"c":20.515,"h":20.515,"l":20.51,"n":3,"o":20.51,"t":"2026-10-20T16:10:00Z","v":211,"vw":20.5125},{"c":20.54,"h":20.57,"l":20.54,"n":2,"o":20.57,"t":"2026-10-20T16:15:00Z","v":2170,"vw":20.568618},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-20T16:35:00Z","v":100,"vw":20.57},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-20T17:15:00Z","v":100,"vw":20.62},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-20T19:20:00Z","v":366,"vw":20.52},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-20T19:25:00Z","v":387,"vw":20.47},{"c":20.53,"h":20.54,"l":20.53,"n":9,"o":20.53,"t":"2026-10-20T19:55:00Z","v":726,"vw":20.532},{"c":20.82,"h":20.82,"l":20.82,"n":2,"o":20.82,"t":"2026-10-21T14:05:00Z","v":206,"vw":20.82},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-21T14:15:00Z","v":100,"vw":20.86},{"c":20.925,"h":20.925,"l":20.925,"n":2,"o":20.925,"t":"2026-10-21T14:25:00Z","v":172,"vw":20.925},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-21T14:55:00Z","v":500,"vw":21.07},{"c":21.045,"h":21.045,"l":21.0213,"n":4,"o":21.0213,"t":"2026-10-21T15:20:00Z","v":467,"vw":21.039903},{"c":21.06,"h":21.06,"l":21.06,"n":2,"o":21.06,"t":"2026-10-21T15:25:00Z","v":101,"vw":21.06},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-21T16:10:00Z","v":100,"vw":21.09},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-21T16:30:00Z","v":200,"vw":21.1},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-21T16:45:00Z","v":280,"vw":21.13},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-21T17:25:00Z","v":350,"vw":21.09},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-21T18:25:00Z","v":100,"vw":21.16},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-21T18:45:00Z","v":500,"vw":21.13},{"c":21.0799,"h":21.0799,"l":21.0799,"n":2,"o":21.0799,"t":"2026-10-21T19:50:00Z","v":143,"vw":21.0799},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-21T19:55:00Z","v":256,"vw":21.05},{"c":20.315,"h":20.315,"l":20.315,"n":2,"o":20.315,"t":"2026-10-22T14:05:00Z","v":201,"vw":20.315},{"c":20.34,"h":20.34,"l":20.34,"n":1,"o":20.34,"t":"2026-10-22T14:10:00Z","v":100,"vw":20.34},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-22T14:45:00Z","v":200,"vw":20.35},{"c":20.3728,"h":20.3728,"l":20.37,"n":6,"o":20.37,"t":"2026-10-22T14:50:00Z","v":2459,"vw":20.372572},{"c":20.355,"h":20.355,"l":20.355,"n":2,"o":20.355,"t":"2026-10-22T14:55:00Z","v":323,"vw":20.355},{"c":20.305,"h":20.31,"l":20.305,"n":2,"o":20.31,"t":"2026-10-22T15:05:00Z","v":600,"vw":20.309167},{"c":20.3,"h":20.3,"l":20.3,"n":5,"o":20.3,"t":"2026-10-22T15:10:00Z","v":2510,"vw":20.3},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-22T15:20:00Z","v":100,"vw":20.33},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-22T15:25:00Z","v":100,"vw":20.31},{"c":20.34,"h":20.34,"l":20.33,"n":15,"o":20.33,"t":"2026-10-22T15:35:00Z","v":1782,"vw":20.338547},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-22T15:50:00Z","v":300,"vw":20.3},{"c":20.325,"h":20.325,"l":20.3186,"n":3,"o":20.3186,"t":"2026-10-22T15:55:00Z","v":249,"vw":20.3213},{"c":20.25,"h":20.25,"l":20.23,"n":6,"o":20.25,"t":"2026-10-22T16:45:00Z","v":517,"vw":20.246},{"c":20.22,"h":20.22,"l":20.18,"n":8,"o":20.18,"t":"2026-10-22T17:15:00Z","v":946,"vw":20.215244},{"c":20.2577,"h":20.2577,"l":20.2577,"n":3,"o":20.2577,"t":"2026-10-22T19:55:00Z","v":461,"vw":20.2577}],"history":[{"c":25.3163,"h":26.3,"l":25.09,"n":178,"o":26.3,"t":"2025-02-14T05:00:00Z","v":24347,"vw":25.551446},{"c":24.5256,"h":25.07,"l":24.48,"n":229,"o":25,"t":"2025-02-18T05:00:00Z","v":29704,"vw":24.840672},{"c":25.1053,"h":25.19,"l":25.005,"n":45,"o":25.1,"t":"2025-02-19T05:00:00Z","v":9250,"vw":25.179141},{"c":25.635,"h":25.71,"l":25.311,"n":64,"o":25.47,"t":"2025-02-20T05:00:00Z","v":10807,"vw":25.516084},{"c":24.7067,"h":25.73,"l":24.7067,"n":97,"o":25.72,"t":"2025-02-21T05:00:00Z","v":222751,"vw":25.144278},{"c":24.5236,"h":24.909,"l":24.5236,"n":270,"o":24.909,"t":"2025-02-24T05:00:00Z","v":76823,"vw":24.66059},{"c":22.9723,"h":23.2,"l":22.41,"n":47,"o":23.13,"t":"2025-02-25T05:00:00Z","v":3153,"vw":22.809621},{"c":21.9266,"h":22.9,"l":21.5,"n":70,"o":22.31,"t":"2025-02-26T05:00:00Z","v":457183,"vw":22.219326},{"c":21.6591,"h":22.38,"l":21.52,"n":54,"o":22.38,"t":"2025-02-27T05:00:00Z","v":9031,"vw":21.960296},{"c":21.7838,"h":22.035,"l":21.13,"n":101,"o":21.13,"t":"2025-02-28T05:00:00Z","v":8787,"vw":21.657169},{"c":22.0456,"h":23.9,"l":21.9,"n":48,"o":23.9,"t":"2025-03-03T05:00:00Z","v":2750,"vw":23.149772},{"c":22.2666,"h":22.2666,"l":21.06,"n":34,"o":21.249,"t":"2025-03-04T05:00:00Z","v":2686,"vw":21.325162},{"c":23.21,"h":23.21,"l":22.52,"n":133,"o":22.87,"t":"2025-03-05T05:00:00Z","v":28265,"vw":22.905617},{"c":22.84,"h":23.33,"l":22.65,"n":231,"o":23.11,"t":"2025-03-06T05:00:00Z","v":6726,"vw":23.043395},{"c":22.3441,"h":22.97,"l":22.25,"n":153,"o":22.97,"t":"2025-03-07T05:00:00Z","v":20186,"vw":22.498827},{"c":20.4,"h":21.32,"l":19.93,"n":497,"o":21.32,"t":"2025-03-10T04:00:00Z","v":74840,"vw":20.511285},{"c":21.21,"h":21.35,"l":20.29,"n":540,"o":20.75,"t":"2025-03-11T04:00:00Z","v":99873,"vw":20.693344},{"c":21.0533,"h":21.0533,"l":20.73,"n":230,"o":20.96,"t":"2025-03-12T04:00:00Z","v":34998,"vw":20.84127},{"c":20.38,"h":20.945,"l":20.34,"n":138,"o":20.93,"t":"2025-03-13T04:00:00Z","v":23398,"vw":20.53182},{"c":21.51,"h":21.62,"l":21.02,"n":149,"o":21.18,"t":"2025-03-14T04:00:00Z","v":18693,"vw":21.358606},{"c":21.4468,"h":21.4468,"l":20.98,"n":157,"o":21.08,"t":"2025-03-17T04:00:00Z","v":18337,"vw":21.131622},{"c":20.9316,"h":20.9316,"l":20.64,"n":200,"o":20.65,"t":"2025-03-18T04:00:00Z","v":31740,"vw":20.76401},{"c":21.7634,"h":21.9,"l":21.34,"n":184,"o":21.41,"t":"2025-03-19T04:00:00Z","v":19759,"vw":21.558827},{"c":21.4252,"h":21.92,"l":21.34,"n":123,"o":21.85,"t":"2025-03-20T04:00:00Z","v":13065,"vw":21.569145},{"c":21.38,"h":21.43,"l":21.22,"n":86,"o":21.33,"t":"2025-03-21T04:00:00Z","v":8490,"vw":21.349287},{"c":22.76,"h":22.76,"l":22.3,"n":220,"o":22.315,"t":"2025-03-24T04:00:00Z","v":38543,"vw":22.42069},{"c":22.4541,"h":22.46,"l":22.36,"n":71,"o":22.42,"t":"2025-03-25T04:00:00Z","v":7556,"vw":22.408024},{"c":22.0126,"h":22.13,"l":21.889,"n":61,"o":22.13,"t":"2025-03-26T04:00:00Z","v":6444,"vw":22.042841},{"c":22.1139,"h":22.245,"l":21.97,"n":118,"o":21.97,"t":"2025-03-27T04:00:00Z","v":11970,"vw":22.139561},{"c":21.25,"h":21.5,"l":21.185,"n":138,"o":21.5,"t":"2025-03-28T04:00:00Z","v":19919,"vw":21.280414},{"c":20.885,"h":21.17,"l":20.7,"n":235,"o":20.89,"t":"2025-03-31T04:00:00Z","v":26573,"vw":21.075402},{"c":21.5179,"h":21.64,"l":21.34,"n":71,"o":21.34,"t":"2025-04-01T04:00:00Z","v":5136,"vw":21.50145},{"c":21.965,"h":22.04,"l":21.44,"n":88,"o":21.44,"t":"2025-04-02T04:00:00Z","v":7866,"vw":21.909474},{"c":20.7175,"h":20.77,"l":20.52,"n":226,"o":20.7,"t":"2025-04-03T04:00:00Z","v":44733,"vw":20.694818},{"c":21.1708,"h":21.25,"l":20.85,"n":159,"o":20.88,"t":"2025-04-04T04:00:00Z","v":25337,"vw":20.99143},{"c":19.5073,"h":19.97,"l":18.97,"n":97,"o":19.21,"t":"2025-04-07T04:00:00Z","v":13336,"vw":19.581173},{"c":19.1036,"h":19.96,"l":19,"n":143,"o":19.91,"t":"2025-04-08T04:00:00Z","v":31691,"vw":19.383487},{"c":20.5565,"h":20.73,"l":19.115,"n":182,"o":19.33,"t":"2025-04-09T04:00:00Z","v":23548,"vw":19.690429},{"c":19.815,"h":20.36,"l":19.515,"n":164,"o":20.36,"t":"2025-04-10T04:00:00Z","v":27435,"vw":19.840606},{"c":20.8178,"h":20.8178,"l":20.3,"n":50,"o":20.3,"t":"2025-04-11T04:00:00Z","v":4534,"vw":20.487322},{"c":21.1415,"h":21.4099,"l":20.92,"n":234,"o":21.09,"t":"2025-04-14T04:00:00Z","v":38773,"vw":21.058253},{"c":20.93,"h":22.16,"l":20.91,"n":105,"o":22.16,"t":"2025-04-15T04:00:00Z","v":14815,"vw":21.34555},{"c":20.9635,"h":21.195,"l":20.8,"n":96,"o":20.83,"t":"2025-04-16T04:00:00Z","v":15467,"vw":21.046178},{"c":21.0734,"h":21.23,"l":20.85,"n":126,"o":21.1,"t":"2025-04-17T04:00:00Z","v":26947,"vw":21.130585},{"c":21.6252,"h":21.91,"l":21.6252,"n":50,"o":21.6976,"t":"2025-04-21T04:00:00Z","v":1242,"vw":21.826308},{"c":22.7053,"h":22.749,"l":22.31,"n":187,"o":22.36,"t":"2025-04-22T04:00:00Z","v":17960,"vw":22.537988},{"c":23.298,"h":23.48,"l":23.29,"n":52,"o":23.4572,"t":"2025-04-23T04:00:00Z","v":3608,"vw":23.368153},{"c":23.2855,"h":23.2855,"l":23.12,"n":68,"o":23.18,"t":"2025-04-24T04:00:00Z","v":4372,"vw":23.188378},{"c":23.71,"h":23.78,"l":23.45,"n":87,"o":23.45,"t":"2025-04-25T04:00:00Z","v":7492,"vw":23.611198},{"c":23.584,"h":23.584,"l":23.4625,"n":51,"o":23.48,"t":"2025-04-28T04:00:00Z","v":1350,"vw":23.480911},{"c":23.7442,"h":23.79,"l":23.6287,"n":62,"o":23.63,"t":"2025-04-29T04:00:00Z","v":6069,"vw":23.701736},{"c":23.4267,"h":23.489,"l":23.29,"n":32,"o":23.489,"t":"2025-04-30T04:00:00Z","v":809,"vw":23.421312},{"c":24.0354,"h":24.22,"l":23.97,"n":41,"o":23.97,"t":"2025-05-01T04:00:00Z","v":2832,"vw":24.105062},{"c":24.1242,"h":24.2277,"l":24.0985,"n":37,"o":24.13,"t":"2025-05-02T04:00:00Z","v":1155,"vw":24.166431},{"c":23.5068,"h":25,"l":23.4699,"n":35,"o":25,"t":"2025-05-05T04:00:00Z","v":1027,"vw":23.987424},{"c":23.5951,"h":23.6399,"l":23.26,"n":40,"o":23.42,"t":"2025-05-06T04:00:00Z","v":5191,"vw":23.505678},{"c":23.8879,"h":24.21,"l":23.8879,"n":112,"o":24.17,"t":"2025-05-07T04:00:00Z","v":12091,"vw":24.078778},{"c":25.41,"h":25.41,"l":24.81,"n":58,"o":24.86,"t":"2025-05-08T04:00:00Z","v":3869,"vw":25.114382},{"c":26.1352,"h":26.322,"l":26,"n":136,"o":26.319,"t":"2025-05-09T04:00:00Z","v":14427,"vw":26.111005},{"c":26.03,"h":26.69,"l":25.8384,"n":82,"o":26.68,"t":"2025-05-12T04:00:00Z","v":5890,"vw":26.402522},{"c":26.9628,"h":27,"l":26.38,"n":180,"o":26.48,"t":"2025-05-13T04:00:00Z","v":14885,"vw":26.63133},{"c":26.5224,"h":26.76,"l":26.44,"n":74,"o":26.73,"t":"2025-05-14T04:00:00Z","v":5669,"vw":26.562995},{"c":26.4106,"h":26.44,"l":25.98,"n":50,"o":26.12,"t":"2025-05-15T04:00:00Z","v":5492,"vw":26.089752},{"c":26.71,"h":26.8,"l":26.54,"n":135,"o":26.54,"t":"2025-05-16T04:00:00Z","v":13184,"vw":26.693381},{"c":26.94,"h":26.94,"l":26.13,"n":114,"o":26.14,"t":"2025-05-19T04:00:00Z","v":12551,"vw":26.711568},{"c":27.2604,"h":27.2604,"l":26.66,"n":69,"o":26.67,"t":"2025-05-20T04:00:00Z","v":4818,"vw":26.829196},{"c":27.6487,"h":27.88,"l":27.18,"n":67,"o":27.18,"t":"2025-05-21T04:00:00Z","v":3094,"vw":27.588517},{"c":28.3219,"h":28.55,"l":28.21,"n":181,"o":28.44,"t":"2025-05-22T04:00:00Z","v":22924,"vw":28.369072},{"c":27.7204,"h":27.971,"l":27.55,"n":139,"o":27.71,"t":"2025-05-23T04:00:00Z","v":15180,"vw":27.732963},{"c":28.1252,"h":28.26,"l":27.98,"n":131,"o":28.26,"t":"2025-05-27T04:00:00Z","v":12930,"vw":28.187783},{"c":27.4,"h":27.95,"l":27.4,"n":97,"o":27.95,"t":"2025-05-28T04:00:00Z","v":10087,"vw":27.683672},{"c":27.1431,"h":27.9,"l":27.1,"n":109,"o":27.9,"t":"2025-05-29T04:00:00Z","v":11841,"vw":27.479955},{"c":26.7753,"h":27.08,"l":25.89,"n":58,"o":27.08,"t":"2025-05-30T04:00:00Z","v":2675,"vw":26.836811},{"c":26.6594,"h":26.6594,"l":26.54,"n":117,"o":26.6072,"t":"2025-06-02T04:00:00Z","v":11443,"vw":26.564585},{"c":27.1842,"h":27.26,"l":27.0244,"n":47,"o":27.26,"t":"2025-06-03T04:00:00Z","v":2129,"vw":27.199561},{"c":26.88,"h":27.02,"l":26.88,"n":37,"o":27.01,"t":"2025-06-04T04:00:00Z","v":1670,"vw":26.985854},{"c":26.0956,"h":26.68,"l":26.0956,"n":79,"o":26.68,"t":"2025-06-05T04:00:00Z","v":5265,"vw":26.463469},{"c":26.61,"h":26.89,"l":26.53,"n":365,"o":26.54,"t":"2025-06-06T04:00:00Z","v":50726,"vw":26.755562},{"c":27.6835,"h":27.749,"l":27.309,"n":174,"o":27.43,"t":"2025-06-09T04:00:00Z","v":6939,"vw":27.516949},{"c":28.1343,"h":28.1343,"l":27.8,"n":135,"o":28.08,"t":"2025-06-10T04:00:00Z","v":4144,"vw":27.96507},{"c":28.0307,"h":28.35,"l":28.03,"n":104,"o":28.31,"t":"2025-06-11T04:00:00Z","v":8700,"vw":28.251952},{"c":27.4372,"h":27.76,"l":27.4372,"n":84,"o":27.54,"t":"2025-06-12T04:00:00Z","v":2264,"vw":27.647244},{"c":26.865,"h":26.92,"l":26.5301,"n":83,"o":26.76,"t":"2025-06-13T04:00:00Z","v":10978,"vw":26.710707},{"c":27.83,"h":27.83,"l":27.27,"n":123,"o":27.27,"t":"2025-06-16T04:00:00Z","v":243471,"vw":27.408729},{"c":26.7387,"h":27.02,"l":26.48,"n":94,"o":27.01,"t":"2025-06-17T04:00:00Z","v":4337,"vw":26.641752},{"c":26.45,"h":26.8,"l":26.45,"n":68,"o":26.8,"t":"2025-06-18T04:00:00Z","v":4687,"vw":26.737339},{"c":26.28,"h":27.05,"l":26.25,"n":114,"o":27,"t":"2025-06-20T04:00:00Z","v":8715,"vw":26.741911},{"c":26.1234,"h":26.1234,"l":25.39,"n":92,"o":25.803,"t":"2025-06-23T04:00:00Z","v":3431,"vw":25.758942},{"c":26.8064,"h":26.98,"l":26.65,"n":75,"o":26.65,"t":"2025-06-24T04:00:00Z","v":9951,"vw":26.83641},{"c":27.2833,"h":27.37,"l":27.06,"n":124,"o":27.36,"t":"2025-06-25T04:00:00Z","v":12810,"vw":27.208789},{"c":27.28,"h":27.3,"l":27.14,"n":87,"o":27.2,"t":"2025-06-26T04:00:00Z","v":8072,"vw":27.200628},{"c":27.075,"h":27.275,"l":27,"n":257,"o":27.12,"t":"2025-06-27T04:00:00Z","v":39153,"vw":27.178233},{"c":27.43,"h":27.45,"l":27.11,"n":84,"o":27.44,"t":"2025-06-30T04:00:00Z","v":3587,"vw":27.30856},{"c":26.75,"h":27.37,"l":26.75,"n":171,"o":27.11,"t":"2025-07-01T04:00:00Z","v":16566,"vw":26.980892},{"c":28,"h":28.14,"l":27.33,"n":65,"o":27.3466,"t":"2025-07-02T04:00:00Z","v":6533,"vw":27.43335},{"c":27.8366,"h":28.37,"l":27.8366,"n":183,"o":28.37,"t":"2025-07-03T04:00:00Z","v":37098,"vw":28.23982},{"c":27.46,"h":27.725,"l":27.45,"n":120,"o":27.56,"t":"2025-07-07T04:00:00Z","v":36484,"vw":27.554716},{"c":27.75,"h":27.81,"l":27.49,"n":151,"o":27.73,"t":"2025-07-08T04:00:00Z","v":12863,"vw":27.590297},{"c":28.64,"h":28.64,"l":27.74,"n":139,"o":28.01,"t":"2025-07-09T04:00:00Z","v":20964,"vw":27.973764},{"c":29.05,"h":29.0899,"l":28.4,"n":204,"o":28.4299,"t":"2025-07-10T04:00:00Z","v":27956,"vw":28.711232},{"c":30.38,"h":30.38,"l":29.92,"n":330,"o":30.24,"t":"2025-07-11T04:00:00Z","v":49543,"vw":30.148343},{"c":30.77,"h":31.32,"l":30.61,"n":300,"o":31.26,"t":"2025-07-14T04:00:00Z","v":37897,"vw":30.999341},{"c":30.02,"h":30.51,"l":29.8,"n":331,"o":30.32,"t":"2025-07-15T04:00:00Z","v":34390,"vw":30.078688},{"c":31.0738,"h":31.0738,"l":30.64,"n":183,"o":30.68,"t":"2025-07-16T04:00:00Z","v":18138,"vw":30.835245},{"c":31.0894,"h":31.31,"l":30.834,"n":98,"o":30.834,"t":"2025-07-17T04:00:00Z","v":4047,"vw":31.098624},{"c":30.8898,"h":31.46,"l":30.85,"n":199,"o":31.46,"t":"2025-07-18T04:00:00Z","v":17236,"vw":30.993835},{"c":30.9737,"h":31.66,"l":30.96,"n":208,"o":31.44,"t":"2025-07-21T04:00:00Z","v":18761,"vw":31.28391},{"c":31.4642,"h":31.5999,"l":31.24,"n":83,"o":31.55,"t":"2025-07-22T04:00:00Z","v":2628,"vw":31.517491},{"c":31.1675,"h":31.3,"l":30.995,"n":144,"o":31.23,"t":"2025-07-23T04:00:00Z","v":12491,"vw":31.133166},{"c":31.4707,"h":31.58,"l":31.13,"n":109,"o":31.26,"t":"2025-07-24T04:00:00Z","v":10914,"vw":31.392421},{"c":30.8596,"h":30.8901,"l":30.47,"n":188,"o":30.77,"t":"2025-07-25T04:00:00Z","v":13600,"vw":30.670647},{"c":31.3516,"h":31.57,"l":31.28,"n":199,"o":31.57,"t":"2025-07-28T04:00:00Z","v":25753,"vw":31.38765},{"c":31.2072,"h":31.68,"l":31.14,"n":95,"o":31.62,"t":"2025-07-29T04:00:00Z","v":6021,"vw":31.401037},{"c":31.0604,"h":31.51,"l":30.77,"n":103,"o":31.23,"t":"2025-07-30T04:00:00Z","v":9061,"vw":31.258732},{"c":30.9957,"h":31.51,"l":30.9957,"n":111,"o":31.32,"t":"2025-07-31T04:00:00Z","v":12872,"vw":31.262144},{"c":29.9292,"h":30.597,"l":29.9292,"n":240,"o":30.53,"t":"2025-08-01T04:00:00Z","v":31947,"vw":30.327864},{"c":30.4859,"h":30.79,"l":30.415,"n":149,"o":30.415,"t":"2025-08-04T04:00:00Z","v":19635,"vw":30.556893},{"c":30.0898,"h":30.329,"l":29.86,"n":108,"o":30.295,"t":"2025-08-05T04:00:00Z","v":6530,"vw":30.039787},{"c":30.6119,"h":31.01,"l":30.29,"n":166,"o":30.29,"t":"2025-08-06T04:00:00Z","v":15739,"vw":30.584064},{"c":31.3504,"h":31.3504,"l":30.99,"n":74,"o":30.99,"t":"2025-08-07T04:00:00Z","v":1695,"vw":31.050875},{"c":31.322,"h":31.43,"l":31.07,"n":109,"o":31.38,"t":"2025-08-08T04:00:00Z","v":8982,"vw":31.303166},{"c":32.138,"h":32.66,"l":32.138,"n":239,"o":32.2514,"t":"2025-08-11T04:00:00Z","v":19321,"vw":32.469092},{"c":32.6527,"h":32.75,"l":32.3001,"n":166,"o":32.33,"t":"2025-08-12T04:00:00Z","v":10770,"vw":32.588354},{"c":33.6144,"h":33.6144,"l":32.78,"n":192,"o":33.12,"t":"2025-08-13T04:00:00Z","v":21777,"vw":33.196338},{"c":32.3359,"h":32.62,"l":32.23,"n":218,"o":32.42,"t":"2025-08-14T04:00:00Z","v":14969,"vw":32.38721},{"c":31.867,"h":32.37,"l":31.867,"n":92,"o":32.34,"t":"2025-08-15T04:00:00Z","v":3443,"vw":32.234784},{"c":31.7296,"h":31.99,"l":31.45,"n":116,"o":31.91,"t":"2025-08-18T04:00:00Z","v":15381,"vw":31.704093},{"c":30.7151,"h":31.57,"l":30.7151,"n":118,"o":31.57,"t":"2025-08-19T04:00:00Z","v":4833,"vw":31.072294},{"c":31.2213,"h":31.31,"l":30.7,"n":211,"o":30.7,"t":"2025-08-20T04:00:00Z","v":29053,"vw":31.114103},{"c":30.5558,"h":31.07,"l":30.55,"n":105,"o":30.9,"t":"2025-08-21T04:00:00Z","v":8746,"vw":30.770093},{"c":32.3656,"h":32.47,"l":30.5485,"n":161,"o":30.58,"t":"2025-08-22T04:00:00Z","v":21154,"vw":32.024718},{"c":30.5,"h":31.64,"l":30.5,"n":320,"o":31.43,"t":"2025-08-25T04:00:00Z","v":35339,"vw":31.214117},{"c":30.82,"h":30.82,"l":30.33,"n":241,"o":30.49,"t":"2025-08-26T04:00:00Z","v":26570,"vw":30.469138},{"c":30.9712,"h":31.16,"l":30.8406,"n":182,"o":30.8406,"t":"2025-08-27T04:00:00Z","v":23260,"vw":31.065496},{"c":30.8254,"h":31.23,"l":30.8254,"n":141,"o":31.23,"t":"2025-08-28T04:00:00Z","v":19599,"vw":31.014949},{"c":29.8628,"h":30.45,"l":29.77,"n":328,"o":30.45,"t":"2025-08-29T04:00:00Z","v":31938,"vw":29.932934},{"c":30.3102,"h":30.68,"l":29.99,"n":174,"o":29.99,"t":"2025-09-02T04:00:00Z","v":14834,"vw":30.414999},{"c":30.8891,"h":31.01,"l":30.67,"n":181,"o":30.68,"t":"2025-09-03T04:00:00Z","v":17270,"vw":30.795964},{"c":30.1767,"h":30.52,"l":30.098,"n":188,"o":30.52,"t":"2025-09-04T04:00:00Z","v":19272,"vw":30.251282},{"c":30.5535,"h":31.17,"l":30.205,"n":221,"o":31.09,"t":"2025-09-05T04:00:00Z","v":20751,"vw":30.391736},{"c":30.6747,"h":30.97,"l":30.6747,"n":223,"o":30.81,"t":"2025-09-08T04:00:00Z","v":17235,"vw":30.850374},{"c":30.4599,"h":31.1,"l":30.36,"n":307,"o":31.1,"t":"2025-09-09T04:00:00Z","v":33633,"vw":30.618795},{"c":30.95,"h":31.36,"l":30.95,"n":201,"o":31.14,"t":"2025-09-10T04:00:00Z","v":9380,"vw":31.23837},{"c":31.343,"h":31.42,"l":31.19,"n":354,"o":31.36,"t":"2025-09-11T04:00:00Z","v":38849,"vw":31.295707},{"c":32.1647,"h":32.1647,"l":31.49,"n":200,"o":31.6794,"t":"2025-09-12T04:00:00Z","v":19668,"vw":31.712009},{"c":31.6432,"h":31.89,"l":31.465,"n":226,"o":31.89,"t":"2025-09-15T04:00:00Z","v":15072,"vw":31.596457},{"c":32.0068,"h":32.34,"l":31.47,"n":319,"o":31.73,"t":"2025-09-16T04:00:00Z","v":43853,"vw":31.812358},{"c":31.7359,"h":31.95,"l":31.5481,"n":216,"o":31.95,"t":"2025-09-17T04:00:00Z","v":16186,"vw":31.795008},{"c":32.2715,"h":32.43,"l":32.18,"n":290,"o":32.27,"t":"2025-09-18T04:00:00Z","v":33908,"vw":32.322646},{"c":31.5313,"h":31.9721,"l":31.5313,"n":231,"o":31.97,"t":"2025-09-19T04:00:00Z","v":20023,"vw":31.852372},{"c":30.53,"h":31.09,"l":30.52,"n":301,"o":31.09,"t":"2025-09-22T04:00:00Z","v":36364,"vw":30.696722},{"c":30.3234,"h":30.69,"l":30.3234,"n":118,"o":30.66,"t":"2025-09-23T04:00:00Z","v":5385,"vw":30.569676},{"c":30.805,"h":31.03,"l":30.63,"n":233,"o":30.65,"t":"2025-09-24T04:00:00Z","v":34171,"vw":30.876036},{"c":29.4102,"h":30.44,"l":29.08,"n":491,"o":30.43,"t":"2025-09-25T04:00:00Z","v":39205,"vw":30.083829},{"c":29.5875,"h":29.919,"l":29.29,"n":389,"o":29.72,"t":"2025-09-26T04:00:00Z","v":29227,"vw":29.486623},{"c":30.9692,"h":30.98,"l":30.41,"n":520,"o":30.41,"t":"2025-09-29T04:00:00Z","v":42177,"vw":30.821232},{"c":30.8783,"h":30.94,"l":30.451,"n":579,"o":30.7,"t":"2025-09-30T04:00:00Z","v":95135,"vw":30.610151},{"c":31.8403,"h":31.9899,"l":31.575,"n":524,"o":31.64,"t":"2025-10-01T04:00:00Z","v":57542,"vw":31.78271},{"c":32.8574,"h":32.92,"l":32.15,"n":530,"o":32.32,"t":"2025-10-02T04:00:00Z","v":38595,"vw":32.4521},{"c":33.27,"h":33.345,"l":32.57,"n":366,"o":32.9,"t":"2025-10-03T04:00:00Z","v":21930,"vw":32.810604},{"c":33.9896,"h":34.26,"l":33.612,"n":456,"o":33.73,"t":"2025-10-06T04:00:00Z","v":35222,"vw":33.884045},{"c":32.7547,"h":33.88,"l":32.57,"n":557,"o":33.88,"t":"2025-10-07T04:00:00Z","v":55231,"vw":32.896731},{"c":33.2444,"h":33.4,"l":32.81,"n":321,"o":32.96,"t":"2025-10-08T04:00:00Z","v":27162,"vw":33.169669},{"c":32.3794,"h":33.05,"l":32.21,"n":276,"o":32.96,"t":"2025-10-09T04:00:00Z","v":19347,"vw":32.583991},{"c":31.0015,"h":32.8395,"l":30.83,"n":391,"o":32.69,"t":"2025-10-10T04:00:00Z","v":24811,"vw":31.812357},{"c":31.02,"h":31.1689,"l":30.39,"n":563,"o":30.56,"t":"2025-10-13T04:00:00Z","v":40925,"vw":30.650761},{"c":30.0927,"h":30.42,"l":29.29,"n":486,"o":29.51,"t":"2025-10-14T04:00:00Z","v":35054,"vw":30.043451},{"c":29.5753,"h":30.0169,"l":29.48,"n":312,"o":29.8,"t":"2025-10-15T04:00:00Z","v":11255,"vw":29.684968},{"c":28.7447,"h":29.73,"l":28.67,"n":481,"o":29.68,"t":"2025-10-16T04:00:00Z","v":34704,"vw":29.210331},{"c":28.4344,"h":28.815,"l":27.76,"n":688,"o":28.05,"t":"2025-10-17T04:00:00Z","v":60874,"vw":28.392148},{"c":29.5454,"h":29.77,"l":29.28,"n":319,"o":29.7,"t":"2025-10-20T04:00:00Z","v":34520,"vw":29.561337},{"c":29.8143,"h":30.4125,"l":28.8,"n":437,"o":28.93,"t":"2025-10-21T04:00:00Z","v":31430,"vw":29.697998},{"c":28.5419,"h":29.34,"l":28.53,"n":354,"o":29.34,"t":"2025-10-22T04:00:00Z","v":24950,"vw":28.822796},{"c":29.1931,"h":29.54,"l":28.85,"n":209,"o":29.02,"t":"2025-10-23T04:00:00Z","v":11308,"vw":29.120957},{"c":29.4113,"h":29.55,"l":29.16,"n":193,"o":29.53,"t":"2025-10-24T04:00:00Z","v":10613,"vw":29.314052},{"c":30.7259,"h":30.9126,"l":30.45,"n":604,"o":30.65,"t":"2025-10-27T04:00:00Z","v":82009,"vw":30.731773},{"c":30.221,"h":30.86,"l":30.19,"n":354,"o":30.76,"t":"2025-10-28T04:00:00Z","v":49768,"vw":30.679162},{"c":29.4288,"h":30.34,"l":29.14,"n":286,"o":30.34,"t":"2025-10-29T04:00:00Z","v":18767,"vw":29.812239},{"c":28.1486,"h":29.08,"l":28.11,"n":421,"o":28.77,"t":"2025-10-30T04:00:00Z","v":29547,"vw":28.703474},{"c":29.16,"h":29.42,"l":28.8438,"n":265,"o":29.03,"t":"2025-10-31T04:00:00Z","v":37555,"vw":29.175507},{"c":27.8298,"h":28.86,"l":27.67,"n":419,"o":28.86,"t":"2025-11-03T05:00:00Z","v":30612,"vw":28.154153},{"c":26.41,"h":27.56,"l":25.952,"n":468,"o":27.03,"t":"2025-11-04T05:00:00Z","v":37008,"vw":26.490528},{"c":27.41,"h":27.52,"l":26.61,"n":452,"o":26.88,"t":"2025-11-05T05:00:00Z","v":49822,"vw":27.299605},{"c":26.33,"h":27,"l":26.1728,"n":290,"o":27,"t":"2025-11-06T05:00:00Z","v":30530,"vw":26.587384},{"c":27.3011,"h":27.36,"l":25.95,"n":475,"o":26.13,"t":"2025-11-07T05:00:00Z","v":17033,"vw":26.388541},{"c":27.9789,"h":28.0455,"l":27.55,"n":376,"o":28,"t":"2025-11-10T05:00:00Z","v":39900,"vw":27.697818},{"c":27.0213,"h":27.49,"l":26.92,"n":164,"o":27.49,"t":"2025-11-11T05:00:00Z","v":11602,"vw":27.122148},{"c":26.6488,"h":27.636,"l":26.6,"n":213,"o":27.57,"t":"2025-11-12T05:00:00Z","v":32825,"vw":26.830332},{"c":25.6224,"h":27,"l":25.575,"n":304,"o":26.91,"t":"2025-11-13T05:00:00Z","v":29584,"vw":26.156131},{"c":24.6991,"h":25.57,"l":24.6991,"n":302,"o":24.97,"t":"2025-11-14T05:00:00Z","v":11246,"vw":25.150829},{"c":24.0321,"h":25.01,"l":23.88,"n":385,"o":24.65,"t":"2025-11-17T05:00:00Z","v":43845,"vw":24.109175},{"c":24.3803,"h":24.672,"l":23.8574,"n":315,"o":23.96,"t":"2025-11-18T05:00:00Z","v":37862,"vw":24.248395},{"c":23.3903,"h":24.21,"l":23.1,"n":454,"o":23.81,"t":"2025-11-19T05:00:00Z","v":62569,"vw":23.572764},{"c":22.6542,"h":23.99,"l":22.55,"n":212,"o":23.99,"t":"2025-11-20T05:00:00Z","v":15903,"vw":23.595638},{"c":22.09,"h":22.3807,"l":21.58,"n":315,"o":21.78,"t":"2025-11-21T05:00:00Z","v":41299,"vw":22.022508},{"c":23.5761,"h":23.609,"l":22.53,"n":369,"o":22.54,"t":"2025-11-24T05:00:00Z","v":194425,"vw":22.852505},{"c":23.1133,"h":23.271,"l":22.7432,"n":171,"o":23.11,"t":"2025-11-25T05:00:00Z","v":26453,"vw":23.076417},{"c":23.8516,"h":23.9596,"l":22.9051,"n":428,"o":23.29,"t":"2025-11-26T05:00:00Z","v":84559,"vw":23.778229},{"c":24.09,"h":27.53,"l":23.83,"n":395,"o":26.43,"t":"2025-11-28T05:00:00Z","v":78858,"vw":24.966696},{"c":22.2806,"h":22.6,"l":21.8653,"n":407,"o":22.58,"t":"2025-12-01T05:00:00Z","v":50431,"vw":22.208237},{"c":23.8214,"h":24.12,"l":23.07,"n":541,"o":23.11,"t":"2025-12-02T05:00:00Z","v":66326,"vw":23.927213},{"c":24.3781,"h":24.52,"l":24.01,"n":360,"o":24.3,"t":"2025-12-03T05:00:00Z","v":65334,"vw":24.248094},{"c":24.2796,"h":24.58,"l":23.945,"n":278,"o":24.55,"t":"2025-12-04T05:00:00Z","v":27793,"vw":24.272822},{"c":23.4296,"h":24.13,"l":23.125,"n":348,"o":23.81,"t":"2025-12-05T05:00:00Z","v":29895,"vw":23.633353},{"c":23.8876,"h":24.26,"l":23.55,"n":152,"o":24.26,"t":"2025-12-08T05:00:00Z","v":19504,"vw":23.713522},{"c":24.6288,"h":25,"l":23.68,"n":364,"o":23.68,"t":"2025-12-09T05:00:00Z","v":32419,"vw":24.694548},{"c":24.4674,"h":24.9,"l":24.19,"n":425,"o":24.42,"t":"2025-12-10T05:00:00Z","v":57496,"vw":24.547564},{"c":24.1462,"h":24.1462,"l":23.39,"n":387,"o":23.59,"t":"2025-12-11T05:00:00Z","v":34264,"vw":23.722194},{"c":23.6295,"h":24.33,"l":23.45,"n":157,"o":24.25,"t":"2025-12-12T05:00:00Z","v":26623,"vw":23.597719},{"c":22.4541,"h":23.56,"l":22.38,"n":222,"o":23.45,"t":"2025-12-15T05:00:00Z","v":7614,"vw":22.936822},{"c":22.8642,"h":22.9348,"l":22.72,"n":144,"o":22.77,"t":"2025-12-16T05:00:00Z","v":7511,"vw":22.793861},{"c":22.3122,"h":23.47,"l":22.1599,"n":492,"o":22.96,"t":"2025-12-17T05:00:00Z","v":58900,"vw":23.042334},{"c":21.9069,"h":23.12,"l":21.9069,"n":163,"o":23.08,"t":"2025-12-18T05:00:00Z","v":9964,"vw":22.341084},{"c":22.9685,"h":23.2031,"l":22.7,"n":215,"o":22.93,"t":"2025-12-19T05:00:00Z","v":37443,"vw":23.013889},{"c":23.0051,"h":23.5,"l":22.95,"n":159,"o":23.4,"t":"2025-12-22T05:00:00Z","v":13347,"vw":23.272828},{"c":22.8582,"h":22.93,"l":22.59,"n":112,"o":22.72,"t":"2025-12-23T05:00:00Z","v":8728,"vw":22.708068},{"c":22.6945,"h":22.77,"l":22.44,"n":121,"o":22.6621,"t":"2025-12-24T05:00:00Z","v":8526,"vw":22.588164},{"c":22.7353,"h":23.1599,"l":22.463,"n":187,"o":23.1,"t":"2025-12-26T05:00:00Z","v":20805,"vw":22.657526},{"c":22.6,"h":22.8997,"l":22.581,"n":358,"o":22.76,"t":"2025-12-29T05:00:00Z","v":55325,"vw":22.66572},{"c":22.81,"h":23.199,"l":22.78,"n":201,"o":22.86,"t":"2025-12-30T05:00:00Z","v":32202,"vw":22.999749},{"c":22.7319,"h":23.13,"l":22.63,"n":159,"o":23.13,"t":"2025-12-31T05:00:00Z","v":15382,"vw":22.810952},{"c":23.5,"h":23.65,"l":23,"n":157,"o":23,"t":"2026-01-02T05:00:00Z","v":31889,"vw":23.33376},{"c":24.8248,"h":25,"l":24.19,"n":195,"o":24.24,"t":"2026-01-05T05:00:00Z","v":16594,"vw":24.702522},{"c":24.47,"h":25.08,"l":24.21,"n":140,"o":25.08,"t":"2026-01-06T05:00:00Z","v":6211,"vw":24.520846},{"c":23.97,"h":24.3446,"l":23.92,"n":130,"o":24.24,"t":"2026-01-07T05:00:00Z","v":6739,"vw":24.084091},{"c":23.875,"h":24.05,"l":23.55,"n":154,"o":23.55,"t":"2026-01-08T05:00:00Z","v":7181,"vw":23.749765},{"c":23.6811,"h":24.084,"l":23.6811,"n":137,"o":23.81,"t":"2026-01-09T05:00:00Z","v":4134,"vw":23.921828},{"c":23.9925,"h":24.145,"l":23.71,"n":167,"o":23.72,"t":"2026-01-12T05:00:00Z","v":8808,"vw":23.951189},{"c":24.7228,"h":24.78,"l":24.1939,"n":135,"o":24.3,"t":"2026-01-13T05:00:00Z","v":6350,"vw":24.478833},{"c":25.5913,"h":25.6952,"l":25.03,"n":214,"o":25.08,"t":"2026-01-14T05:00:00Z","v":13671,"vw":25.517033},{"c":24.95,"h":25.52,"l":24.95,"n":216,"o":25.5,"t":"2026-01-15T05:00:00Z","v":10349,"vw":25.284594},{"c":24.9847,"h":25.01,"l":24.7172,"n":133,"o":25.01,"t":"2026-01-16T05:00:00Z","v":10887,"vw":24.875377},{"c":23.275,"h":23.69,"l":23.09,"n":286,"o":23.68,"t":"2026-01-20T05:00:00Z","v":17643,"vw":23.472349},{"c":23.507,"h":23.578,"l":22.845,"n":186,"o":23.36,"t":"2026-01-21T05:00:00Z","v":9167,"vw":23.372978},{"c":23.1959,"h":23.319,"l":22.97,"n":136,"o":23.22,"t":"2026-01-22T05:00:00Z","v":6199,"vw":23.178787},{"c":23.235,"h":23.5868,"l":22.98,"n":188,"o":23.25,"t":"2026-01-23T05:00:00Z","v":15555,"vw":23.318975},{"c":22.7446,"h":23,"l":22.67,"n":196,"o":22.7,"t":"2026-01-26T05:00:00Z","v":8781,"vw":22.852242},{"c":23.265,"h":23.31,"l":22.67,"n":135,"o":22.85,"t":"2026-01-27T05:00:00Z","v":4828,"vw":22.905426},{"c":23.1923,"h":23.4948,"l":23.13,"n":147,"o":23.41,"t":"2026-01-28T05:00:00Z","v":7948,"vw":23.306021},{"c":21.8255,"h":22.77,"l":21.6379,"n":285,"o":22.77,"t":"2026-01-29T05:00:00Z","v":10184,"vw":21.997657},{"c":21.7207,"h":21.8,"l":21.29,"n":701,"o":21.5,"t":"2026-01-30T05:00:00Z","v":59057,"vw":21.549981},{"c":19.8861,"h":20.28,"l":19.82,"n":465,"o":20.03,"t":"2026-02-02T05:00:00Z","v":33922,"vw":20.03393},{"c":19.4541,"h":22.58,"l":18.53,"n":645,"o":20,"t":"2026-02-03T05:00:00Z","v":77027,"vw":19.812214},{"c":18.6263,"h":19.1,"l":18.28,"n":325,"o":19,"t":"2026-02-04T05:00:00Z","v":34795,"vw":18.781395},{"c":16.0075,"h":17.87,"l":15.88,"n":642,"o":17.68,"t":"2026-02-05T05:00:00Z","v":92556,"vw":16.668039},{"c":17.71,"h":18.01,"l":17.05,"n":263,"o":17.05,"t":"2026-02-06T05:00:00Z","v":13521,"vw":17.580342},{"c":17.9534,"h":18.09,"l":17.06,"n":286,"o":17.19,"t":"2026-02-09T05:00:00Z","v":52691,"vw":17.666498},{"c":17.4018,"h":17.66,"l":17.29,"n":212,"o":17.46,"t":"2026-02-10T05:00:00Z","v":19219,"vw":17.4836},{"c":17.0717,"h":17.12,"l":16.68,"n":248,"o":17.11,"t":"2026-02-11T05:00:00Z","v":15904,"vw":16.913177},{"c":16.5786,"h":17.234,"l":16.54,"n":385,"o":17.198,"t":"2026-02-12T05:00:00Z","v":24802,"vw":16.805297},{"c":17.4802,"h":17.73,"l":16.96,"n":215,"o":16.96,"t":"2026-02-13T05:00:00Z","v":14196,"vw":17.544092},{"c":17.2808,"h":17.37,"l":17,"n":201,"o":17.32,"t":"2026-02-17T05:00:00Z","v":15708,"vw":17.234211},{"c":16.8629,"h":17.255,"l":16.84,"n":179,"o":17.09,"t":"2026-02-18T05:00:00Z","v":8414,"vw":17.056321},{"c":17.0403,"h":17.06,"l":16.71,"n":180,"o":16.79,"t":"2026-02-19T05:00:00Z","v":23368,"vw":16.821178},{"c":17.1894,"h":17.24,"l":16.99,"n":101,"o":17.04,"t":"2026-02-20T05:00:00Z","v":5559,"vw":17.142846},{"c":16.3381,"h":16.75,"l":16.24,"n":191,"o":16.75,"t":"2026-02-23T05:00:00Z","v":11178,"vw":16.472312},{"c":16.355,"h":16.365,"l":15.92,"n":302,"o":15.99,"t":"2026-02-24T05:00:00Z","v":44892,"vw":16.22348},{"c":17.6869,"h":17.71,"l":16.9,"n":162,"o":16.9,"t":"2026-02-25T05:00:00Z","v":9965,"vw":17.277621},{"c":17.1981,"h":17.43,"l":16.99,"n":167,"o":17.43,"t":"2026-02-26T05:00:00Z","v":14144,"vw":17.223358},{"c":16.6632,"h":16.98,"l":16.5799,"n":182,"o":16.82,"t":"2026-02-27T05:00:00Z","v":16473,"vw":16.74222},{"c":17.5799,"h":17.78,"l":16.62,"n":249,"o":16.62,"t":"2026-03-02T05:00:00Z","v":19490,"vw":17.399505},{"c":17.2416,"h":17.31,"l":16.78,"n":158,"o":16.97,"t":"2026-03-03T05:00:00Z","v":7406,"vw":17.092293},{"c":18.5535,"h":18.74,"l":18.12,"n":249,"o":18.32,"t":"2026-03-04T05:00:00Z","v":19360,"vw":18.552246},{"c":18.0498,"h":18.41,"l":17.95,"n":163,"o":18.37,"t":"2026-03-05T05:00:00Z","v":9630,"vw":18.284766},{"c":17.2395,"h":17.48,"l":17.15,"n":155,"o":17.47,"t":"2026-03-06T05:00:00Z","v":8213,"vw":17.316709},{"c":17.506,"h":17.64,"l":17.31,"n":465,"o":17.38,"t":"2026-03-09T04:00:00Z","v":66825,"vw":17.447964},{"c":17.6941,"h":18.11,"l":17.605,"n":164,"o":17.9,"t":"2026-03-10T04:00:00Z","v":11647,"vw":17.821831},{"c":17.8753,"h":17.9451,"l":17.63,"n":120,"o":17.87,"t":"2026-03-11T04:00:00Z","v":9803,"vw":17.80307},{"c":17.8359,"h":17.84,"l":17.6878,"n":119,"o":17.72,"t":"2026-03-12T04:00:00Z","v":7518,"vw":17.766134},{"c":17.95,"h":18.65,"l":17.95,"n":187,"o":18.51,"t":"2026-03-13T04:00:00Z","v":39292,"vw":18.115514},{"c":18.98,"h":19.06,"l":18.67,"n":363,"o":18.91,"t":"2026-03-16T04:00:00Z","v":46648,"vw":18.92544},{"c":19.04,"h":19.1,"l":18.88,"n":165,"o":18.88,"t":"2026-03-17T04:00:00Z","v":22093,"vw":19.032343},{"c":18.14,"h":18.5,"l":18.07,"n":264,"o":18.5,"t":"2026-03-18T04:00:00Z","v":44297,"vw":18.230925},{"c":17.96,"h":18.05,"l":17.62,"n":427,"o":17.67,"t":"2026-03-19T04:00:00Z","v":110636,"vw":17.95098},{"c":17.8862,"h":17.938,"l":17.7459,"n":150,"o":17.875,"t":"2026-03-20T04:00:00Z","v":15342,"vw":17.849174},{"c":17.99,"h":18.22,"l":17.859,"n":271,"o":18,"t":"2026-03-23T04:00:00Z","v":46042,"vw":18.03165},{"c":17.62,"h":18.01,"l":17.5534,"n":267,"o":17.96,"t":"2026-03-24T04:00:00Z","v":126484,"vw":17.706337},{"c":17.91,"h":18.22,"l":17.91,"n":228,"o":18.147,"t":"2026-03-25T04:00:00Z","v":44413,"vw":18.052867},{"c":17.36,"h":17.73,"l":17.3,"n":381,"o":17.61,"t":"2026-03-26T04:00:00Z","v":112739,"vw":17.456419},{"c":16.76,"h":17.1,"l":16.65,"n":468,"o":17.1,"t":"2026-03-27T04:00:00Z","v":135969,"vw":16.703378},{"c":16.89,"h":17.245,"l":16.79,"n":237,"o":17.19,"t":"2026-03-30T04:00:00Z","v":57845,"vw":16.937618},{"c":17.23,"h":17.39,"l":16.9101,"n":233,"o":16.97,"t":"2026-03-31T04:00:00Z","v":46411,"vw":17.189294},{"c":17.3591,"h":17.56,"l":17.291,"n":166,"o":17.44,"t":"2026-04-01T04:00:00Z","v":21824,"vw":17.363008},{"c":17,"h":17.05,"l":16.6401,"n":423,"o":16.78,"t":"2026-04-02T04:00:00Z","v":87323,"vw":16.980744},{"c":17.62,"h":17.78,"l":17.53,"n":311,"o":17.58,"t":"2026-04-06T04:00:00Z","v":56198,"vw":17.638642},{"c":17.46,"h":17.49,"l":17.14,"n":372,"o":17.3,"t":"2026-04-07T04:00:00Z","v":40298,"vw":17.360455},{"c":18.04,"h":18.36,"l":17.89,"n":738,"o":18.36,"t":"2026-04-08T04:00:00Z","v":67754,"vw":18.059938},{"c":18.2,"h":18.3,"l":17.825,"n":214,"o":17.97,"t":"2026-04-09T04:00:00Z","v":41094,"vw":18.183207},{"c":18.49,"h":18.52,"l":18.1694,"n":265,"o":18.24,"t":"2026-04-10T04:00:00Z","v":52193,"vw":18.353684},{"c":18.55,"h":18.55,"l":17.92,"n":292,"o":17.96,"t":"2026-04-13T04:00:00Z","v":51561,"vw":18.174867},{"c":18.73,"h":19.25,"l":18.66,"n":225,"o":18.93,"t":"2026-04-14T04:00:00Z","v":32237,"vw":18.838819},{"c":19.02,"h":19.06,"l":18.64,"n":283,"o":18.82,"t":"2026-04-15T04:00:00Z","v":43200,"vw":18.923626},{"c":19.15,"h":19.15,"l":18.595,"n":259,"o":19,"t":"2026-04-16T04:00:00Z","v":28584,"vw":18.802298},{"c":19.6384,"h":19.79,"l":19.37,"n":304,"o":19.46,"t":"2026-04-17T04:00:00Z","v":64757,"vw":19.594934},{"c":19.25,"h":19.32,"l":18.865,"n":309,"o":19.01,"t":"2026-04-20T04:00:00Z","v":57063,"vw":19.130085},{"c":18.9195,"h":19.2,"l":18.9195,"n":81,"o":19.18,"t":"2026-04-21T04:00:00Z","v":8305,"vw":19.071366},{"c":19.8,"h":19.929,"l":19.78,"n":232,"o":19.8,"t":"2026-04-22T04:00:00Z","v":61434,"vw":19.819763},{"c":19.4901,"h":19.66,"l":19.32,"n":279,"o":19.49,"t":"2026-04-23T04:00:00Z","v":43874,"vw":19.581284},{"c":19.4881,"h":19.62,"l":19.43,"n":240,"o":19.5998,"t":"2026-04-24T04:00:00Z","v":21394,"vw":19.521609},{"c":19.2404,"h":19.62,"l":19.17,"n":188,"o":19.4999,"t":"2026-04-27T04:00:00Z","v":21131,"vw":19.405957},{"c":19.17,"h":19.17,"l":18.97,"n":261,"o":19.11,"t":"2026-04-28T04:00:00Z","v":49211,"vw":19.096208},{"c":18.87,"h":19.259,"l":18.83,"n":313,"o":19.23,"t":"2026-04-29T04:00:00Z","v":70007,"vw":18.938892},{"c":19.18,"h":19.18,"l":19.02,"n":486,"o":19.05,"t":"2026-04-30T04:00:00Z","v":128137,"vw":19.125817},{"c":19.5934,"h":19.7,"l":19.55,"n":175,"o":19.5995,"t":"2026-05-01T04:00:00Z","v":47948,"vw":19.638229},{"c":19.9574,"h":20.11,"l":19.61,"n":407,"o":19.75,"t":"2026-05-04T04:00:00Z","v":277555,"vw":19.981298},{"c":20.29,"h":20.33,"l":20.19,"n":259,"o":20.29,"t":"2026-05-05T04:00:00Z","v":59647,"vw":20.286116},{"c":20.2929,"h":20.43,"l":20.24,"n":379,"o":20.43,"t":"2026-05-06T04:00:00Z","v":59562,"vw":20.304876},{"c":20,"h":20.21,"l":19.86,"n":304,"o":20.21,"t":"2026-05-07T04:00:00Z","v":149406,"vw":19.958323},{"c":20.0286,"h":20.065,"l":19.845,"n":120,"o":19.89,"t":"2026-05-08T04:00:00Z","v":10697,"vw":20.004599},{"c":20.54,"h":20.54,"l":20.16,"n":267,"o":20.27,"t":"2026-05-11T04:00:00Z","v":47343,"vw":20.409408},{"c":20.1742,"h":20.19,"l":19.981,"n":128,"o":20.17,"t":"2026-05-12T04:00:00Z","v":26260,"vw":20.163916},{"c":19.8624,"h":20.03,"l":19.695,"n":161,"o":20.03,"t":"2026-05-13T04:00:00Z","v":30705,"vw":19.841006},{"c":20.37,"h":20.5,"l":19.93,"n":131,"o":19.949,"t":"2026-05-14T04:00:00Z","v":38565,"vw":20.27756},{"c":19.73,"h":19.87,"l":19.645,"n":157,"o":19.85,"t":"2026-05-15T04:00:00Z","v":12712,"vw":19.72258},{"c":19.13,"h":19.33,"l":18.92,"n":208,"o":19.25,"t":"2026-05-18T04:00:00Z","v":29885,"vw":19.139698},{"c":19.06,"h":19.13,"l":18.91,"n":147,"o":18.98,"t":"2026-05-19T04:00:00Z","v":30472,"vw":19.027788},{"c":19.23,"h":19.28,"l":19.12,"n":91,"o":19.12,"t":"2026-05-20T04:00:00Z","v":26812,"vw":19.209325},{"c":19.2837,"h":19.3095,"l":19.061,"n":122,"o":19.12,"t":"2026-05-21T04:00:00Z","v":10918,"vw":19.145533},{"c":18.77,"h":19.17,"l":18.731,"n":182,"o":19.15,"t":"2026-05-22T04:00:00Z","v":21952,"vw":18.937308},{"c":18.81,"h":19.27,"l":18.74,"n":158,"o":19.05,"t":"2026-05-26T04:00:00Z","v":20587,"vw":19.015607},{"c":18.6,"h":18.68,"l":18.52,"n":172,"o":18.6,"t":"2026-05-27T04:00:00Z","v":16138,"vw":18.594481},{"c":18.2063,"h":18.25,"l":17.995,"n":220,"o":18.11,"t":"2026-05-28T04:00:00Z","v":8897,"vw":18.095335},{"c":18.25,"h":18.4,"l":18.05,"n":157,"o":18.07,"t":"2026-05-29T04:00:00Z","v":24493,"vw":18.295989},{"c":17.82,"h":17.885,"l":17.6529,"n":220,"o":17.82,"t":"2026-06-01T04:00:00Z","v":21512,"vw":17.786237},{"c":16.8,"h":17.22,"l":16.59,"n":526,"o":17.22,"t":"2026-06-02T04:00:00Z","v":116083,"vw":16.925583},{"c":16.31,"h":16.71,"l":16.24,"n":347,"o":16.67,"t":"2026-06-03T04:00:00Z","v":70051,"vw":16.387842},{"c":15.8549,"h":16.05,"l":15.73,"n":365,"o":15.76,"t":"2026-06-04T04:00:00Z","v":48381,"vw":15.878046},{"c":14.89,"h":15.58,"l":14.57,"n":708,"o":15.58,"t":"2026-06-05T04:00:00Z","v":272365,"vw":14.906121},{"c":15.73,"h":15.94,"l":15.655,"n":353,"o":15.69,"t":"2026-06-08T04:00:00Z","v":168363,"vw":15.743108},{"c":15.31,"h":15.49,"l":15.0799,"n":265,"o":15.459,"t":"2026-06-09T04:00:00Z","v":67902,"vw":15.313219},{"c":15.27,"h":15.46,"l":15.2,"n":154,"o":15.2,"t":"2026-06-10T04:00:00Z","v":29540,"vw":15.332139},{"c":15.71,"h":15.77,"l":15.39,"n":385,"o":15.48,"t":"2026-06-11T04:00:00Z","v":156212,"vw":15.609325},{"c":15.65,"h":15.82,"l":15.55,"n":208,"o":15.62,"t":"2026-06-12T04:00:00Z","v":27125,"vw":15.672066},{"c":16.58,"h":16.765,"l":16.51,"n":374,"o":16.58,"t":"2026-06-15T04:00:00Z","v":73044,"vw":16.589533},{"c":16.3,"h":16.46,"l":16.28,"n":235,"o":16.44,"t":"2026-06-16T04:00:00Z","v":42140,"vw":16.313139},{"c":15.95,"h":16.4,"l":15.9,"n":280,"o":16.16,"t":"2026-06-17T04:00:00Z","v":73587,"vw":16.09061},{"c":15.64,"h":15.98,"l":15.47,"n":312,"o":15.98,"t":"2026-06-18T04:00:00Z","v":63645,"vw":15.64888},{"c":15.92,"h":16.22,"l":15.9,"n":241,"o":16.07,"t":"2026-06-22T04:00:00Z","v":74831,"vw":15.948078},{"c":15.38,"h":15.48,"l":15.32,"n":312,"o":15.34,"t":"2026-06-23T04:00:00Z","v":48464,"vw":15.375734},{"c":14.77,"h":15.27,"l":14.6,"n":260,"o":15.22,"t":"2026-06-24T04:00:00Z","v":13407,"vw":14.868245},{"c":14.5998,"h":15.08,"l":14.38,"n":234,"o":15.08,"t":"2026-06-25T04:00:00Z","v":9040,"vw":14.624162},{"c":14.78,"h":14.925,"l":14.49,"n":323,"o":14.52,"t":"2026-06-26T04:00:00Z","v":72963,"vw":14.822066},{"c":15.0084,"h":15.04,"l":14.635,"n":177,"o":14.84,"t":"2026-06-29T04:00:00Z","v":12378,"vw":14.826771},{"c":14.61,"h":14.7,"l":14.43,"n":326,"o":14.52,"t":"2026-06-30T04:00:00Z","v":76894,"vw":14.578835},{"c":14.94,"h":15.24,"l":14.58,"n":285,"o":14.58,"t":"2026-07-01T04:00:00Z","v":35046,"vw":14.937193},{"c":15.31,"h":15.425,"l":15.28,"n":342,"o":15.425,"t":"2026-07-02T04:00:00Z","v":31841,"vw":15.316055},{"c":15.92,"h":15.99,"l":15.38,"n":404,"o":15.38,"t":"2026-07-06T04:00:00Z","v":103869,"vw":15.907953},{"c":15.9068,"h":16.0199,"l":15.7,"n":223,"o":15.75,"t":"2026-07-07T04:00:00Z","v":30105,"vw":15.939812},{"c":15.4953,"h":15.4999,"l":15.33,"n":136,"o":15.41,"t":"2026-07-08T04:00:00Z","v":9000,"vw":15.423835},{"c":15.7214,"h":15.73,"l":15.5899,"n":186,"o":15.61,"t":"2026-07-09T04:00:00Z","v":8511,"vw":15.64959},{"c":15.8959,"h":16.0527,"l":15.88,"n":122,"o":15.97,"t":"2026-07-10T04:00:00Z","v":3971,"vw":15.953579},{"c":15.4844,"h":15.62,"l":15.44,"n":155,"o":15.56,"t":"2026-07-13T04:00:00Z","v":6015,"vw":15.549917},{"c":16.14,"h":16.15,"l":15.92,"n":214,"o":16,"t":"2026-07-14T04:00:00Z","v":27706,"vw":16.104605},{"c":16.22,"h":16.38,"l":16.2,"n":228,"o":16.35,"t":"2026-07-15T04:00:00Z","v":18612,"vw":16.230479},{"c":16,"h":16.15,"l":15.98,"n":235,"o":16.06,"t":"2026-07-16T04:00:00Z","v":73787,"vw":16.024567},{"c":15.96,"h":15.99,"l":15.56,"n":257,"o":15.66,"t":"2026-07-17T04:00:00Z","v":32158,"vw":15.866579},{"c":16.22,"h":16.4,"l":15.9801,"n":461,"o":16.03,"t":"2026-07-20T04:00:00Z","v":135487,"vw":16.220334},{"c":16.53,"h":16.64,"l":16.5001,"n":291,"o":16.53,"t":"2026-07-21T04:00:00Z","v":44083,"vw":16.557428},{"c":16.4378,"h":16.51,"l":16.35,"n":260,"o":16.35,"t":"2026-07-22T04:00:00Z","v":36345,"vw":16.430582},{"c":16.14,"h":16.25,"l":16.11,"n":180,"o":16.22,"t":"2026-07-23T04:00:00Z","v":24995,"vw":16.145351},{"c":16,"h":16.01,"l":15.8599,"n":258,"o":15.9999,"t":"2026-07-24T04:00:00Z","v":43551,"vw":15.987616},{"c":16.3,"h":16.3,"l":16.1501,"n":331,"o":16.27,"t":"2026-07-27T04:00:00Z","v":61683,"vw":16.276233},{"c":15.94,"h":15.98,"l":15.69,"n":227,"o":15.81,"t":"2026-07-28T04:00:00Z","v":42149,"vw":15.897308},{"c":15.83,"h":16.11,"l":15.83,"n":399,"o":16.03,"t":"2026-07-29T04:00:00Z","v":31228,"vw":15.93157},{"c":16.18,"h":16.22,"l":16.13,"n":200,"o":16.22,"t":"2026-07-30T04:00:00Z","v":22306,"vw":16.175769},{"c":15.7,"h":15.93,"l":15.61,"n":316,"o":15.93,"t":"2026-07-31T04:00:00Z","v":70820,"vw":15.701224},{"c":15.9437,"h":15.95,"l":15.6651,"n":190,"o":15.67,"t":"2026-08-03T04:00:00Z","v":14699,"vw":15.794909},{"c":16.0207,"h":16.03,"l":15.885,"n":181,"o":15.8927,"t":"2026-08-04T04:00:00Z","v":93510,"vw":15.984723},{"c":16.17,"h":16.2,"l":15.91,"n":322,"o":15.91,"t":"2026-08-05T04:00:00Z","v":49263,"vw":16.143446},{"c":16,"h":16.13,"l":15.97,"n":174,"o":15.99,"t":"2026-08-06T04:00:00Z","v":20445,"vw":16.021775},{"c":16.1443,"h":16.24,"l":16.035,"n":176,"o":16.18,"t":"2026-08-07T04:00:00Z","v":10656,"vw":16.176875},{"c":15.96,"h":16.16,"l":15.8863,"n":330,"o":16.16,"t":"2026-08-10T04:00:00Z","v":54536,"vw":15.979576},{"c":15.81,"h":15.99,"l":15.7768,"n":420,"o":15.95,"t":"2026-08-11T04:00:00Z","v":53217,"vw":15.845369},{"c":15.795,"h":15.92,"l":15.795,"n":137,"o":15.92,"t":"2026-08-12T04:00:00Z","v":14367,"vw":15.839295},{"c":15.8034,"h":15.92,"l":15.711,"n":155,"o":15.92,"t":"2026-08-13T04:00:00Z","v":6503,"vw":15.810584},{"c":15.71,"h":15.7501,"l":15.6,"n":121,"o":15.67,"t":"2026-08-14T04:00:00Z","v":14722,"vw":15.699609},{"c":15.97,"h":16.04,"l":15.8238,"n":403,"o":15.83,"t":"2026-08-17T04:00:00Z","v":43387,"vw":15.966208},{"c":16.04,"h":16.12,"l":16.03,"n":305,"o":16.085,"t":"2026-08-18T04:00:00Z","v":63962,"vw":16.047876},{"c":17.06,"h":17.22,"l":16.135,"n":385,"o":16.2,"t":"2026-08-19T04:00:00Z","v":73615,"vw":17.030396},{"c":18.28,"h":18.42,"l":17.9101,"n":451,"o":18.11,"t":"2026-08-20T04:00:00Z","v":47002,"vw":18.152492},{"c":19.32,"h":19.59,"l":19.23,"n":604,"o":19.41,"t":"2026-08-21T04:00:00Z","v":132593,"vw":19.378866},{"c":19.9195,"h":20.18,"l":19.8,"n":314,"o":20.04,"t":"2026-08-24T04:00:00Z","v":66483,"vw":20.033238},{"c":19.94,"h":20.12,"l":19.7813,"n":339,"o":19.91,"t":"2026-08-25T04:00:00Z","v":43419,"vw":19.964454},{"c":19.795,"h":19.84,"l":19.665,"n":163,"o":19.67,"t":"2026-08-26T04:00:00Z","v":29024,"vw":19.776522},{"c":20.16,"h":20.43,"l":20.0361,"n":391,"o":20.13,"t":"2026-08-27T04:00:00Z","v":82715,"vw":20.235105},{"c":19.59,"h":20.11,"l":19.5,"n":300,"o":20.08,"t":"2026-08-28T04:00:00Z","v":49842,"vw":19.63111},{"c":19.88,"h":19.98,"l":19.695,"n":457,"o":19.74,"t":"2026-08-31T04:00:00Z","v":197613,"vw":19.869375},{"c":19.46,"h":19.82,"l":19.25,"n":277,"o":19.67,"t":"2026-09-01T04:00:00Z","v":50504,"vw":19.557666},{"c":19.42,"h":19.48,"l":19.295,"n":274,"o":19.34,"t":"2026-09-02T04:00:00Z","v":48852,"vw":19.41618},{"c":20.6,"h":20.62,"l":19.73,"n":390,"o":19.73,"t":"2026-09-03T04:00:00Z","v":104310,"vw":20.36078},{"c":20.07,"h":20.095,"l":19.99,"n":315,"o":20.04,"t":"2026-09-04T04:00:00Z","v":77280,"vw":20.066132},{"c":19.95,"h":20.01,"l":19.7,"n":508,"o":19.85,"t":"2026-09-08T04:00:00Z","v":121882,"vw":19.912436},{"c":19.9,"h":20.25,"l":19.86,"n":407,"o":20.25,"t":"2026-09-09T04:00:00Z","v":97241,"vw":19.910945},{"c":19.54,"h":19.59,"l":19.42,"n":351,"o":19.49,"t":"2026-09-10T04:00:00Z","v":92729,"vw":19.522853},{"c":19.61,"h":20.187,"l":19.57,"n":547,"o":19.7,"t":"2026-09-11T04:00:00Z","v":78774,"vw":19.718318},{"c":20.06,"h":20.12,"l":19.69,"n":368,"o":19.69,"t":"2026-09-14T04:00:00Z","v":50881,"vw":20.023912},{"c":19.19,"h":19.57,"l":18.96,"n":403,"o":19.57,"t":"2026-09-15T04:00:00Z","v":69930,"vw":19.243186},{"c":19.1506,"h":19.28,"l":18.94,"n":504,"o":19.08,"t":"2026-09-16T04:00:00Z","v":84126,"vw":19.084885},{"c":19.3,"h":19.445,"l":19.22,"n":319,"o":19.22,"t":"2026-09-17T04:00:00Z","v":119192,"vw":19.307048},{"c":20.71,"h":20.71,"l":19.85,"n":228,"o":19.85,"t":"2026-09-18T04:00:00Z","v":28649,"vw":20.46485},{"c":21.87,"h":21.938,"l":21.57,"n":394,"o":21.57,"t":"2026-09-21T04:00:00Z","v":64705,"vw":21.844088},{"c":21.91,"h":22.03,"l":21.76,"n":542,"o":21.76,"t":"2026-09-22T04:00:00Z","v":106443,"vw":21.967177},{"c":21.4,"h":21.83,"l":21.3173,"n":241,"o":21.82,"t":"2026-09-23T04:00:00Z","v":24792,"vw":21.414143},{"c":21.47,"h":21.57,"l":21.23,"n":336,"o":21.28,"t":"2026-09-24T04:00:00Z","v":94100,"vw":21.48059},{"c":21.42,"h":21.54,"l":21.33,"n":407,"o":21.47,"t":"2026-09-25T04:00:00Z","v":87393,"vw":21.433645},{"c":21.18,"h":21.45,"l":21.0601,"n":477,"o":21.32,"t":"2026-09-28T04:00:00Z","v":60989,"vw":21.211992},{"c":21.22,"h":21.6,"l":21.1,"n":464,"o":21.53,"t":"2026-09-29T04:00:00Z","v":62886,"vw":21.239946},{"c":21.22,"h":21.9,"l":21.2,"n":378,"o":21.71,"t":"2026-09-30T04:00:00Z","v":51142,"vw":21.353389},{"c":21.47,"h":21.5889,"l":21.28,"n":152,"o":21.28,"t":"2026-10-01T04:00:00Z","v":8575,"vw":21.41706},{"c":21.08,"h":22.14,"l":21.08,"n":457,"o":21.97,"t":"2026-10-02T04:00:00Z","v":58202,"vw":21.437464},{"c":21.76,"h":21.91,"l":21.585,"n":425,"o":21.89,"t":"2026-10-05T04:00:00Z","v":43363,"vw":21.730715},{"c":21.71,"h":21.9999,"l":21.7055,"n":353,"o":21.8003,"t":"2026-10-06T04:00:00Z","v":43250,"vw":21.753686},{"c":21.0358,"h":21.08,"l":20.96,"n":246,"o":21,"t":"2026-10-07T04:00:00Z","v":36289,"vw":21.043942},{"c":20.523,"h":20.8604,"l":20.16,"n":450,"o":20.78,"t":"2026-10-08T04:00:00Z","v":41591,"vw":20.445434},{"c":20.64,"h":20.88,"l":20.63,"n":246,"o":20.74,"t":"2026-10-09T04:00:00Z","v":15563,"vw":20.733893},{"c":20.79,"h":20.82,"l":20.66,"n":169,"o":20.76,"t":"2026-10-12T04:00:00Z","v":20323,"vw":20.765986},{"c":20.825,"h":20.96,"l":20.76,"n":373,"o":20.79,"t":"2026-10-13T04:00:00Z","v":45101,"vw":20.859946},{"c":20.45,"h":20.69,"l":20.36,"n":385,"o":20.63,"t":"2026-10-14T04:00:00Z","v":59396,"vw":20.423766},{"c":20.61,"h":20.61,"l":19.89,"n":313,"o":20,"t":"2026-10-15T04:00:00Z","v":39416,"vw":20.489143},{"c":20.3069,"h":20.57,"l":20.14,"n":231,"o":20.495,"t":"2026-10-16T04:00:00Z","v":15691,"vw":20.285871},{"c":20.325,"h":20.5013,"l":20.31,"n":228,"o":20.43,"t":"2026-10-19T04:00:00Z","v":23855,"vw":20.384365},{"c":20.5553,"h":20.74,"l":20.22,"n":152,"o":20.22,"t":"2026-10-20T04:00:00Z","v":10493,"vw":20.55167},{"c":21.0705,"h":21.16,"l":20.82,"n":128,"o":20.82,"t":"2026-10-21T04:00:00Z","v":4711,"vw":21.059348},{"c":20.2532,"h":20.3728,"l":20.18,"n":199,"o":20.315,"t":"2026-10-22T04:00:00Z","v":11733,"vw":20.316226}],"volatilityBars":[{"c":21.6,"h":21.6,"l":21.57,"n":19,"o":21.57,"t":"2026-09-21T13:30:00Z","v":2199,"vw":21.571442},{"c":21.681,"h":21.799,"l":21.63,"n":17,"o":21.63,"t":"2026-09-21T13:45:00Z","v":1156,"vw":21.699642},{"c":21.61,"h":21.729,"l":21.61,"n":8,"o":21.729,"t":"2026-09-21T14:00:00Z","v":2744,"vw":21.71137},{"c":21.7099,"h":21.7099,"l":21.63,"n":3,"o":21.63,"t":"2026-09-21T14:15:00Z","v":873,"vw":21.659504},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-09-21T14:30:00Z","v":151,"vw":21.8},{"c":21.7982,"h":21.82,"l":21.7982,"n":3,"o":21.82,"t":"2026-09-21T14:45:00Z","v":614,"vw":21.801833},{"c":21.825,"h":21.825,"l":21.71,"n":4,"o":21.71,"t":"2026-09-21T15:00:00Z","v":216,"vw":21.763738},{"c":21.8,"h":21.8,"l":21.8,"n":4,"o":21.8,"t":"2026-09-21T15:15:00Z","v":750,"vw":21.8},{"c":21.775,"h":21.775,"l":21.775,"n":2,"o":21.775,"t":"2026-09-21T15:30:00Z","v":111,"vw":21.775},{"c":21.755,"h":21.829,"l":21.755,"n":14,"o":21.815,"t":"2026-09-21T16:00:00Z","v":3249,"vw":21.800618},{"c":21.75,"h":21.79,"l":21.75,"n":7,"o":21.79,"t":"2026-09-21T16:15:00Z","v":682,"vw":21.756667},{"c":21.785,"h":21.785,"l":21.785,"n":1,"o":21.785,"t":"2026-09-21T16:30:00Z","v":124,"vw":21.785},{"c":21.75,"h":21.8,"l":21.72,"n":7,"o":21.8,"t":"2026-09-21T17:45:00Z","v":913,"vw":21.733773},{"c":21.74,"h":21.789,"l":21.74,"n":4,"o":21.765,"t":"2026-09-21T18:00:00Z","v":750,"vw":21.769067},{"c":21.82,"h":21.85,"l":21.82,"n":19,"o":21.83,"t":"2026-09-21T18:15:00Z","v":3200,"vw":21.845168},{"c":21.83,"h":21.83,"l":21.83,"n":3,"o":21.83,"t":"2026-09-21T18:45:00Z","v":130,"vw":21.83},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-09-21T19:00:00Z","v":675,"vw":21.81},{"c":21.88,"h":21.91,"l":21.88,"n":5,"o":21.91,"t":"2026-09-21T19:15:00Z","v":1399,"vw":21.907017},{"c":21.89,"h":21.89,"l":21.8601,"n":5,"o":21.8601,"t":"2026-09-21T19:30:00Z","v":3435,"vw":21.879864},{"c":21.87,"h":21.938,"l":21.87,"n":81,"o":21.938,"t":"2026-09-21T19:45:00Z","v":18316,"vw":21.896651},{"c":21.87,"h":21.87,"l":21.87,"n":6,"o":21.87,"t":"2026-09-21T20:00:00Z","v":20792,"vw":21.87},{"c":21.76,"h":21.76,"l":21.76,"n":12,"o":21.76,"t":"2026-09-22T13:30:00Z","v":171,"vw":21.76},{"c":21.93,"h":21.93,"l":21.87,"n":30,"o":21.9,"t":"2026-09-22T13:45:00Z","v":8247,"vw":21.897308},{"c":21.931,"h":21.931,"l":21.931,"n":6,"o":21.931,"t":"2026-09-22T14:00:00Z","v":239,"vw":21.931},{"c":21.76,"h":21.765,"l":21.76,"n":5,"o":21.765,"t":"2026-09-22T14:30:00Z","v":966,"vw":21.764458},{"c":21.92,"h":21.925,"l":21.9,"n":4,"o":21.9,"t":"2026-09-22T15:15:00Z","v":613,"vw":21.917129},{"c":21.945,"h":21.945,"l":21.915,"n":7,"o":21.92,"t":"2026-09-22T15:30:00Z","v":703,"vw":21.929092},{"c":21.93,"h":21.995,"l":21.93,"n":7,"o":21.995,"t":"2026-09-22T15:45:00Z","v":1130,"vw":21.942143},{"c":21.89,"h":21.92,"l":21.89,"n":6,"o":21.92,"t":"2026-09-22T16:00:00Z","v":917,"vw":21.907841},{"c":21.97,"h":21.97,"l":21.911,"n":8,"o":21.911,"t":"2026-09-22T16:45:00Z","v":1272,"vw":21.922277},{"c":21.965,"h":21.9865,"l":21.94,"n":11,"o":21.945,"t":"2026-09-22T17:00:00Z","v":1954,"vw":21.958599},{"c":21.99,"h":21.99,"l":21.935,"n":12,"o":21.955,"t":"2026-09-22T17:15:00Z","v":1664,"vw":21.962033},{"c":21.93,"h":22.005,"l":21.93,"n":20,"o":21.99,"t":"2026-09-22T17:30:00Z","v":2787,"vw":21.967449},{"c":22,"h":22,"l":21.96,"n":18,"o":21.975,"t":"2026-09-22T17:45:00Z","v":2085,"vw":21.981413},{"c":22,"h":22.005,"l":22,"n":3,"o":22.005,"t":"2026-09-22T18:45:00Z","v":25320,"vw":22.00006},{"c":22.02,"h":22.03,"l":22.01,"n":115,"o":22.02,"t":"2026-09-22T19:15:00Z","v":27392,"vw":22.017375},{"c":21.952,"h":22,"l":21.952,"n":4,"o":22,"t":"2026-09-22T19:30:00Z","v":1226,"vw":21.981134},{"c":21.92,"h":21.95,"l":21.89,"n":120,"o":21.93,"t":"2026-09-22T19:45:00Z","v":17077,"vw":21.92346},{"c":21.91,"h":21.91,"l":21.91,"n":4,"o":21.91,"t":"2026-09-22T20:00:00Z","v":10358,"vw":21.91},{"c":21.8,"h":21.8,"l":21.8,"n":2,"o":21.8,"t":"2026-09-23T12:30:00Z","v":400,"vw":21.8},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-23T13:00:00Z","v":500,"vw":21.75},{"c":21.82,"h":21.82,"l":21.82,"n":11,"o":21.82,"t":"2026-09-23T13:30:00Z","v":213,"vw":21.82},{"c":21.54,"h":21.83,"l":21.4602,"n":16,"o":21.83,"t":"2026-09-23T14:00:00Z","v":2474,"vw":21.529765},{"c":21.3173,"h":21.5,"l":21.3173,"n":5,"o":21.5,"t":"2026-09-23T14:15:00Z","v":289,"vw":21.406422},{"c":21.39,"h":21.43,"l":21.39,"n":2,"o":21.43,"t":"2026-09-23T14:30:00Z","v":594,"vw":21.403468},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-09-23T14:45:00Z","v":109,"vw":21.4},{"c":21.545,"h":21.545,"l":21.545,"n":1,"o":21.545,"t":"2026-09-23T15:15:00Z","v":200,"vw":21.545},{"c":21.32,"h":21.32,"l":21.32,"n":3,"o":21.32,"t":"2026-09-23T15:45:00Z","v":236,"vw":21.32},{"c":21.385,"h":21.385,"l":21.33,"n":2,"o":21.33,"t":"2026-09-23T16:00:00Z","v":500,"vw":21.37158},{"c":21.3583,"h":21.3583,"l":21.3583,"n":2,"o":21.3583,"t":"2026-09-23T16:15:00Z","v":105,"vw":21.3583},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-09-23T16:30:00Z","v":100,"vw":21.41},{"c":21.35,"h":21.36,"l":21.35,"n":3,"o":21.36,"t":"2026-09-23T18:00:00Z","v":606,"vw":21.358038},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-09-23T18:30:00Z","v":284,"vw":21.35},{"c":21.39,"h":21.39,"l":21.39,"n":8,"o":21.39,"t":"2026-09-23T18:45:00Z","v":1300,"vw":21.39},{"c":21.41,"h":21.41,"l":21.41,"n":1,"o":21.41,"t":"2026-09-23T19:00:00Z","v":392,"vw":21.41},{"c":21.4,"h":21.41,"l":21.37,"n":24,"o":21.4,"t":"2026-09-23T19:45:00Z","v":4232,"vw":21.39218},{"c":21.4,"h":21.4,"l":21.4,"n":6,"o":21.4,"t":"2026-09-23T20:00:00Z","v":10366,"vw":21.4},{"c":21.37,"h":21.39,"l":21.28,"n":14,"o":21.28,"t":"2026-09-24T13:30:00Z","v":2571,"vw":21.35715},{"c":21.31,"h":21.31,"l":21.31,"n":5,"o":21.31,"t":"2026-09-24T13:45:00Z","v":2593,"vw":21.31},{"c":21.36,"h":21.42,"l":21.36,"n":6,"o":21.365,"t":"2026-09-24T14:00:00Z","v":3101,"vw":21.368116},{"c":21.455,"h":21.57,"l":21.455,"n":8,"o":21.57,"t":"2026-09-24T14:30:00Z","v":1299,"vw":21.514583},{"c":21.26,"h":21.42,"l":21.24,"n":10,"o":21.42,"t":"2026-09-24T14:45:00Z","v":1320,"vw":21.314246},{"c":21.305,"h":21.305,"l":21.23,"n":9,"o":21.23,"t":"2026-09-24T15:00:00Z","v":1156,"vw":21.258182},{"c":21.39,"h":21.39,"l":21.32,"n":16,"o":21.32,"t":"2026-09-24T15:15:00Z","v":2469,"vw":21.373312},{"c":21.465,"h":21.465,"l":21.45,"n":14,"o":21.45,"t":"2026-09-24T15:30:00Z","v":1832,"vw":21.452597},{"c":21.48,"h":21.48,"l":21.44,"n":8,"o":21.46,"t":"2026-09-24T15:45:00Z","v":795,"vw":21.461429},{"c":21.43,"h":21.46,"l":21.405,"n":13,"o":21.46,"t":"2026-09-24T16:00:00Z","v":2268,"vw":21.432698},{"c":21.525,"h":21.54,"l":21.52,"n":14,"o":21.54,"t":"2026-09-24T16:15:00Z","v":2629,"vw":21.530536},{"c":21.535,"h":21.57,"l":21.5,"n":11,"o":21.535,"t":"2026-09-24T16:30:00Z","v":1675,"vw":21.540625},{"c":21.515,"h":21.55,"l":21.515,"n":12,"o":21.515,"t":"2026-09-24T16:45:00Z","v":1090,"vw":21.5325},{"c":21.485,"h":21.505,"l":21.485,"n":11,"o":21.5,"t":"2026-09-24T17:00:00Z","v":2000,"vw":21.49375},{"c":21.445,"h":21.5,"l":21.445,"n":8,"o":21.49,"t":"2026-09-24T17:15:00Z","v":982,"vw":21.480983},{"c":21.42,"h":21.51,"l":21.42,"n":17,"o":21.49,"t":"2026-09-24T17:30:00Z","v":2344,"vw":21.472045},{"c":21.41,"h":21.42,"l":21.405,"n":8,"o":21.42,"t":"2026-09-24T17:45:00Z","v":1195,"vw":21.417727},{"c":21.46,"h":21.46,"l":21.356,"n":23,"o":21.42,"t":"2026-09-24T18:00:00Z","v":2492,"vw":21.399319},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-09-24T18:30:00Z","v":960,"vw":21.47},{"c":21.54,"h":21.54,"l":21.52,"n":9,"o":21.52,"t":"2026-09-24T19:00:00Z","v":7700,"vw":21.538677},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-24T19:15:00Z","v":50000,"vw":21.51},{"c":21.47,"h":21.47,"l":21.47,"n":4,"o":21.47,"t":"2026-09-24T20:00:00Z","v":193,"vw":21.47},{"c":21.54,"h":21.54,"l":21.47,"n":15,"o":21.47,"t":"2026-09-25T13:30:00Z","v":689,"vw":21.514202},{"c":21.4182,"h":21.4182,"l":21.4182,"n":2,"o":21.4182,"t":"2026-09-25T13:45:00Z","v":122,"vw":21.4182},{"c":21.44,"h":21.44,"l":21.345,"n":4,"o":21.345,"t":"2026-09-25T14:15:00Z","v":566,"vw":21.363304},{"c":21.39,"h":21.44,"l":21.39,"n":5,"o":21.44,"t":"2026-09-25T14:30:00Z","v":358,"vw":21.415974},{"c":21.365,"h":21.37,"l":21.365,"n":2,"o":21.37,"t":"2026-09-25T14:45:00Z","v":208,"vw":21.367404},{"c":21.45,"h":21.45,"l":21.425,"n":4,"o":21.44,"t":"2026-09-25T15:00:00Z","v":628,"vw":21.43535},{"c":21.405,"h":21.43,"l":21.405,"n":3,"o":21.405,"t":"2026-09-25T15:15:00Z","v":328,"vw":21.413232},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-09-25T15:30:00Z","v":282,"vw":21.4},{"c":21.469,"h":21.469,"l":21.415,"n":8,"o":21.415,"t":"2026-09-25T16:00:00Z","v":1045,"vw":21.448},{"c":21.53,"h":21.53,"l":21.47,"n":27,"o":21.47,"t":"2026-09-25T16:15:00Z","v":3926,"vw":21.510869},{"c":21.44,"h":21.455,"l":21.41,"n":5,"o":21.455,"t":"2026-09-25T16:30:00Z","v":512,"vw":21.428971},{"c":21.39,"h":21.415,"l":21.375,"n":5,"o":21.41,"t":"2026-09-25T16:45:00Z","v":2294,"vw":21.408448},{"c":21.39,"h":21.4,"l":21.39,"n":5,"o":21.4,"t":"2026-09-25T17:00:00Z","v":211,"vw":21.395192},{"c":21.33,"h":21.4,"l":21.33,"n":4,"o":21.4,"t":"2026-09-25T17:15:00Z","v":440,"vw":21.360685},{"c":21.38,"h":21.38,"l":21.35,"n":4,"o":21.365,"t":"2026-09-25T17:30:00Z","v":330,"vw":21.364625},{"c":21.385,"h":21.385,"l":21.36,"n":3,"o":21.36,"t":"2026-09-25T17:45:00Z","v":223,"vw":21.372727},{"c":21.42,"h":21.42,"l":21.38,"n":4,"o":21.38,"t":"2026-09-25T18:00:00Z","v":466,"vw":21.399592},{"c":21.46,"h":21.499,"l":21.46,"n":20,"o":21.46,"t":"2026-09-25T18:15:00Z","v":4937,"vw":21.488265},{"c":21.43,"h":21.46,"l":21.43,"n":7,"o":21.4486,"t":"2026-09-25T18:30:00Z","v":800,"vw":21.444046},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-25T18:45:00Z","v":100,"vw":21.45},{"c":21.455,"h":21.48,"l":21.455,"n":17,"o":21.476,"t":"2026-09-25T19:00:00Z","v":7374,"vw":21.462832},{"c":21.4899,"h":21.51,"l":21.44,"n":9,"o":21.44,"t":"2026-09-25T19:15:00Z","v":3610,"vw":21.46396},{"c":21.465,"h":21.465,"l":21.465,"n":1,"o":21.465,"t":"2026-09-25T19:30:00Z","v":566,"vw":21.465},{"c":21.43,"h":21.44,"l":21.335,"n":113,"o":21.44,"t":"2026-09-25T19:45:00Z","v":23049,"vw":21.419956},{"c":21.42,"h":21.42,"l":21.42,"n":6,"o":21.42,"t":"2026-09-25T20:00:00Z","v":31279,"vw":21.42},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-09-25T20:30:00Z","v":100,"vw":21.42},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-09-28T08:00:00Z","v":100,"vw":21.4},{"c":21.33,"h":21.34,"l":21.285,"n":27,"o":21.32,"t":"2026-09-28T13:30:00Z","v":2700,"vw":21.301107},{"c":21.235,"h":21.235,"l":21.23,"n":5,"o":21.23,"t":"2026-09-28T14:15:00Z","v":321,"vw":21.231845},{"c":21.2699,"h":21.27,"l":21.22,"n":4,"o":21.22,"t":"2026-09-28T14:30:00Z","v":551,"vw":21.260868},{"c":21.105,"h":21.14,"l":21.0782,"n":13,"o":21.12,"t":"2026-09-28T14:45:00Z","v":2455,"vw":21.102423},{"c":21.07,"h":21.13,"l":21.07,"n":17,"o":21.115,"t":"2026-09-28T15:00:00Z","v":4093,"vw":21.120341},{"c":21.07,"h":21.07,"l":21.0601,"n":9,"o":21.07,"t":"2026-09-28T15:15:00Z","v":5000,"vw":21.061738},{"c":21.165,"h":21.17,"l":21.165,"n":3,"o":21.17,"t":"2026-09-28T15:30:00Z","v":1101,"vw":21.165455},{"c":21.2,"h":21.2,"l":21.18,"n":10,"o":21.19,"t":"2026-09-28T15:45:00Z","v":972,"vw":21.192708},{"c":21.2,"h":21.2,"l":21.16,"n":9,"o":21.19,"t":"2026-09-28T16:00:00Z","v":910,"vw":21.187473},{"c":21.425,"h":21.425,"l":21.18,"n":20,"o":21.18,"t":"2026-09-28T16:15:00Z","v":1614,"vw":21.317598},{"c":21.31,"h":21.38,"l":21.31,"n":3,"o":21.38,"t":"2026-09-28T16:30:00Z","v":620,"vw":21.336774},{"c":21.28,"h":21.28,"l":21.27,"n":5,"o":21.27,"t":"2026-09-28T16:45:00Z","v":698,"vw":21.275313},{"c":21.445,"h":21.445,"l":21.29,"n":13,"o":21.29,"t":"2026-09-28T17:00:00Z","v":2882,"vw":21.381515},{"c":21.36,"h":21.45,"l":21.36,"n":3,"o":21.45,"t":"2026-09-28T17:15:00Z","v":580,"vw":21.378},{"c":21.35,"h":21.375,"l":21.35,"n":5,"o":21.375,"t":"2026-09-28T17:30:00Z","v":576,"vw":21.355869},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-09-28T17:45:00Z","v":450,"vw":21.32},{"c":21.37,"h":21.3728,"l":21.36,"n":11,"o":21.36,"t":"2026-09-28T18:00:00Z","v":1216,"vw":21.365332},{"c":21.38,"h":21.385,"l":21.3585,"n":6,"o":21.3585,"t":"2026-09-28T18:15:00Z","v":856,"vw":21.376156},{"c":21.3542,"h":21.3542,"l":21.345,"n":3,"o":21.345,"t":"2026-09-28T18:30:00Z","v":478,"vw":21.347257},{"c":21.38,"h":21.38,"l":21.32,"n":6,"o":21.32,"t":"2026-09-28T18:45:00Z","v":1020,"vw":21.357882},{"c":21.3,"h":21.33,"l":21.27,"n":11,"o":21.33,"t":"2026-09-28T19:00:00Z","v":912,"vw":21.29964},{"c":21.26,"h":21.28,"l":21.26,"n":17,"o":21.28,"t":"2026-09-28T19:15:00Z","v":1404,"vw":21.273858},{"c":21.17,"h":21.17,"l":21.17,"n":1,"o":21.17,"t":"2026-09-28T19:30:00Z","v":100,"vw":21.17},{"c":21.18,"h":21.26,"l":21.17,"n":128,"o":21.22,"t":"2026-09-28T19:45:00Z","v":14742,"vw":21.215314},{"c":21.18,"h":21.18,"l":21.18,"n":4,"o":21.18,"t":"2026-09-28T20:00:00Z","v":10429,"vw":21.18},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-09-29T12:00:00Z","v":100,"vw":21.62},{"c":21.55,"h":21.55,"l":21.53,"n":3,"o":21.53,"t":"2026-09-29T13:15:00Z","v":300,"vw":21.536667},{"c":21.515,"h":21.6,"l":21.515,"n":9,"o":21.53,"t":"2026-09-29T13:30:00Z","v":661,"vw":21.540077},{"c":21.47,"h":21.47,"l":21.44,"n":3,"o":21.45,"t":"2026-09-29T14:15:00Z","v":473,"vw":21.451395},{"c":21.435,"h":21.435,"l":21.4085,"n":3,"o":21.4085,"t":"2026-09-29T14:45:00Z","v":312,"vw":21.418043},{"c":21.36,"h":21.39,"l":21.34,"n":22,"o":21.39,"t":"2026-09-29T15:00:00Z","v":3080,"vw":21.368813},{"c":21.19,"h":21.31,"l":21.19,"n":6,"o":21.31,"t":"2026-09-29T15:15:00Z","v":431,"vw":21.259019},{"c":21.25,"h":21.25,"l":21.25,"n":2,"o":21.25,"t":"2026-09-29T15:30:00Z","v":388,"vw":21.25},{"c":21.19,"h":21.29,"l":21.19,"n":4,"o":21.29,"t":"2026-09-29T15:45:00Z","v":544,"vw":21.2525},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-09-29T16:00:00Z","v":360,"vw":21.21},{"c":21.255,"h":21.26,"l":21.22,"n":4,"o":21.22,"t":"2026-09-29T16:15:00Z","v":331,"vw":21.24539},{"c":21.23,"h":21.26,"l":21.23,"n":7,"o":21.26,"t":"2026-09-29T16:30:00Z","v":1588,"vw":21.244529},{"c":21.155,"h":21.18,"l":21.155,"n":7,"o":21.18,"t":"2026-09-29T16:45:00Z","v":548,"vw":21.1675},{"c":21.1693,"h":21.21,"l":21.1693,"n":4,"o":21.21,"t":"2026-09-29T17:00:00Z","v":759,"vw":21.18907},{"c":21.175,"h":21.18,"l":21.175,"n":4,"o":21.175,"t":"2026-09-29T17:15:00Z","v":503,"vw":21.177017},{"c":21.185,"h":21.22,"l":21.185,"n":3,"o":21.22,"t":"2026-09-29T17:30:00Z","v":600,"vw":21.208333},{"c":21.15,"h":21.18,"l":21.15,"n":7,"o":21.18,"t":"2026-09-29T17:45:00Z","v":639,"vw":21.173268},{"c":21.235,"h":21.235,"l":21.15,"n":9,"o":21.15,"t":"2026-09-29T18:00:00Z","v":1362,"vw":21.178489},{"c":21.34,"h":21.34,"l":21.34,"n":7,"o":21.34,"t":"2026-09-29T18:45:00Z","v":822,"vw":21.34},{"c":21.35,"h":21.36,"l":21.34,"n":7,"o":21.34,"t":"2026-09-29T19:00:00Z","v":1032,"vw":21.352667},{"c":21.34,"h":21.35,"l":21.34,"n":9,"o":21.35,"t":"2026-09-29T19:15:00Z","v":999,"vw":21.34625},{"c":21.17,"h":21.29,"l":21.1,"n":217,"o":21.27,"t":"2026-09-29T19:45:00Z","v":23809,"vw":21.221469},{"c":21.22,"h":21.22,"l":21.22,"n":6,"o":21.22,"t":"2026-09-29T20:00:00Z","v":21353,"vw":21.22},{"c":21.62,"h":21.9,"l":21.62,"n":26,"o":21.71,"t":"2026-09-30T13:30:00Z","v":3840,"vw":21.776291},{"c":21.45,"h":21.45,"l":21.45,"n":7,"o":21.45,"t":"2026-09-30T14:00:00Z","v":862,"vw":21.45},{"c":21.4,"h":21.41,"l":21.38,"n":5,"o":21.41,"t":"2026-09-30T14:15:00Z","v":2754,"vw":21.394358},{"c":21.27,"h":21.32,"l":21.23,"n":16,"o":21.32,"t":"2026-09-30T14:30:00Z","v":1801,"vw":21.258333},{"c":21.32,"h":21.36,"l":21.29,"n":9,"o":21.29,"t":"2026-09-30T14:45:00Z","v":991,"vw":21.322959},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-09-30T15:00:00Z","v":480,"vw":21.35},{"c":21.305,"h":21.36,"l":21.305,"n":5,"o":21.36,"t":"2026-09-30T15:15:00Z","v":1120,"vw":21.345268},{"c":21.465,"h":21.465,"l":21.43,"n":8,"o":21.43,"t":"2026-09-30T16:00:00Z","v":996,"vw":21.452976},{"c":21.49,"h":21.5065,"l":21.4502,"n":15,"o":21.4502,"t":"2026-09-30T16:15:00Z","v":1512,"vw":21.475363},{"c":21.4699,"h":21.47,"l":21.46,"n":12,"o":21.47,"t":"2026-09-30T16:30:00Z","v":1088,"vw":21.466099},{"c":21.52,"h":21.52,"l":21.485,"n":9,"o":21.52,"t":"2026-09-30T16:45:00Z","v":1123,"vw":21.511481},{"c":21.51,"h":21.54,"l":21.485,"n":8,"o":21.52,"t":"2026-09-30T17:00:00Z","v":1250,"vw":21.513716},{"c":21.42,"h":21.46,"l":21.42,"n":8,"o":21.46,"t":"2026-09-30T17:15:00Z","v":1177,"vw":21.4375},{"c":21.38,"h":21.435,"l":21.38,"n":6,"o":21.435,"t":"2026-09-30T17:30:00Z","v":1040,"vw":21.415192},{"c":21.41,"h":21.45,"l":21.4,"n":13,"o":21.4,"t":"2026-09-30T17:45:00Z","v":2157,"vw":21.423835},{"c":21.39,"h":21.395,"l":21.39,"n":5,"o":21.39,"t":"2026-09-30T18:00:00Z","v":1020,"vw":21.390588},{"c":21.39,"h":21.41,"l":21.39,"n":9,"o":21.41,"t":"2026-09-30T18:15:00Z","v":1967,"vw":21.391346},{"c":21.36,"h":21.365,"l":21.36,"n":5,"o":21.365,"t":"2026-09-30T18:30:00Z","v":800,"vw":21.36125},{"c":21.4,"h":21.4,"l":21.37,"n":13,"o":21.37,"t":"2026-09-30T18:45:00Z","v":2057,"vw":21.384618},{"c":21.37,"h":21.39,"l":21.37,"n":6,"o":21.39,"t":"2026-09-30T19:00:00Z","v":1212,"vw":21.386},{"c":21.35,"h":21.35,"l":21.31,"n":8,"o":21.325,"t":"2026-09-30T19:15:00Z","v":1895,"vw":21.334402},{"c":21.22,"h":21.27,"l":21.2,"n":68,"o":21.25,"t":"2026-09-30T19:45:00Z","v":7805,"vw":21.219885},{"c":21.22,"h":21.22,"l":21.22,"n":5,"o":21.22,"t":"2026-09-30T20:00:00Z","v":10626,"vw":21.22},{"c":21.28,"h":21.28,"l":21.28,"n":7,"o":21.28,"t":"2026-10-01T13:30:00Z","v":559,"vw":21.28},{"c":21.4099,"h":21.4099,"l":21.4099,"n":2,"o":21.4099,"t":"2026-10-01T13:45:00Z","v":5003,"vw":21.4099},{"c":21.35,"h":21.35,"l":21.35,"n":4,"o":21.35,"t":"2026-10-01T14:00:00Z","v":423,"vw":21.35},{"c":21.2998,"h":21.2998,"l":21.2998,"n":2,"o":21.2998,"t":"2026-10-01T14:45:00Z","v":193,"vw":21.2998},{"c":21.395,"h":21.395,"l":21.395,"n":1,"o":21.395,"t":"2026-10-01T16:00:00Z","v":100,"vw":21.395},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-01T17:30:00Z","v":100,"vw":21.57},{"c":21.5889,"h":21.5889,"l":21.5889,"n":2,"o":21.5889,"t":"2026-10-01T18:30:00Z","v":140,"vw":21.5889},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-01T18:45:00Z","v":500,"vw":21.55},{"c":21.53,"h":21.53,"l":21.53,"n":1,"o":21.53,"t":"2026-10-01T19:15:00Z","v":100,"vw":21.53},{"c":21.49,"h":21.51,"l":21.49,"n":2,"o":21.51,"t":"2026-10-01T19:45:00Z","v":300,"vw":21.496667},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-10-01T20:00:00Z","v":154,"vw":21.47},{"c":22.14,"h":22.14,"l":21.97,"n":11,"o":21.97,"t":"2026-10-02T13:30:00Z","v":964,"vw":22.091364},{"c":21.98,"h":22.1199,"l":21.96,"n":30,"o":22.03,"t":"2026-10-02T13:45:00Z","v":8009,"vw":22.014509},{"c":21.97,"h":22.0265,"l":21.95,"n":15,"o":22.0102,"t":"2026-10-02T14:00:00Z","v":2194,"vw":21.981859},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-02T14:45:00Z","v":1400,"vw":21.71},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-02T15:15:00Z","v":300,"vw":21.68},{"c":21.675,"h":21.675,"l":21.675,"n":2,"o":21.675,"t":"2026-10-02T15:30:00Z","v":200,"vw":21.675},{"c":21.6297,"h":21.66,"l":21.6297,"n":7,"o":21.66,"t":"2026-10-02T15:45:00Z","v":828,"vw":21.655884},{"c":21.6795,"h":21.68,"l":21.6795,"n":10,"o":21.68,"t":"2026-10-02T16:00:00Z","v":1118,"vw":21.679874},{"c":21.6303,"h":21.6303,"l":21.6303,"n":1,"o":21.6303,"t":"2026-10-02T16:30:00Z","v":999,"vw":21.6303},{"c":21.6365,"h":21.6365,"l":21.6365,"n":2,"o":21.6365,"t":"2026-10-02T17:00:00Z","v":101,"vw":21.6365},{"c":21.5713,"h":21.5713,"l":21.5713,"n":1,"o":21.5713,"t":"2026-10-02T17:15:00Z","v":100,"vw":21.5713},{"c":21.5,"h":21.51,"l":21.5,"n":9,"o":21.51,"t":"2026-10-02T17:30:00Z","v":579,"vw":21.505624},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-10-02T17:45:00Z","v":100,"vw":21.5},{"c":21.53,"h":21.53,"l":21.53,"n":12,"o":21.53,"t":"2026-10-02T18:00:00Z","v":2400,"vw":21.53},{"c":21.42,"h":21.53,"l":21.42,"n":10,"o":21.53,"t":"2026-10-02T18:15:00Z","v":1752,"vw":21.488185},{"c":21.415,"h":21.42,"l":21.415,"n":4,"o":21.42,"t":"2026-10-02T18:30:00Z","v":817,"vw":21.41927},{"c":21.33,"h":21.33,"l":21.255,"n":27,"o":21.26,"t":"2026-10-02T18:45:00Z","v":3800,"vw":21.279079},{"c":21.29,"h":21.34,"l":21.25,"n":42,"o":21.335,"t":"2026-10-02T19:00:00Z","v":6429,"vw":21.288516},{"c":21.23,"h":21.295,"l":21.23,"n":20,"o":21.295,"t":"2026-10-02T19:15:00Z","v":3857,"vw":21.253644},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-02T19:30:00Z","v":100,"vw":21.3},{"c":21.2,"h":21.3599,"l":21.08,"n":109,"o":21.32,"t":"2026-10-02T19:45:00Z","v":10613,"vw":21.250778},{"c":21.08,"h":21.08,"l":21.08,"n":8,"o":21.08,"t":"2026-10-02T20:00:00Z","v":10391,"vw":21.08},{"c":21.82,"h":21.89,"l":21.81,"n":47,"o":21.89,"t":"2026-10-05T13:30:00Z","v":6292,"vw":21.835119},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-10-05T13:45:00Z","v":100,"vw":21.91},{"c":21.78,"h":21.8,"l":21.78,"n":11,"o":21.8,"t":"2026-10-05T14:30:00Z","v":555,"vw":21.791111},{"c":21.73,"h":21.75,"l":21.73,"n":9,"o":21.75,"t":"2026-10-05T14:45:00Z","v":1041,"vw":21.733972},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-05T15:00:00Z","v":100,"vw":21.73},{"c":21.73,"h":21.74,"l":21.71,"n":8,"o":21.72,"t":"2026-10-05T15:15:00Z","v":1241,"vw":21.718547},{"c":21.67,"h":21.74,"l":21.67,"n":6,"o":21.74,"t":"2026-10-05T15:30:00Z","v":2400,"vw":21.707083},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-05T15:45:00Z","v":231,"vw":21.66},{"c":21.66,"h":21.66,"l":21.65,"n":3,"o":21.65,"t":"2026-10-05T16:00:00Z","v":201,"vw":21.655},{"c":21.585,"h":21.585,"l":21.585,"n":1,"o":21.585,"t":"2026-10-05T16:15:00Z","v":100,"vw":21.585},{"c":21.64,"h":21.65,"l":21.64,"n":8,"o":21.64,"t":"2026-10-05T16:30:00Z","v":973,"vw":21.645519},{"c":21.6601,"h":21.67,"l":21.6,"n":14,"o":21.6,"t":"2026-10-05T16:45:00Z","v":1821,"vw":21.651873},{"c":21.65,"h":21.67,"l":21.64,"n":11,"o":21.67,"t":"2026-10-05T17:00:00Z","v":4277,"vw":21.659485},{"c":21.665,"h":21.68,"l":21.665,"n":5,"o":21.68,"t":"2026-10-05T17:15:00Z","v":576,"vw":21.677},{"c":21.67,"h":21.68,"l":21.66,"n":12,"o":21.68,"t":"2026-10-05T17:30:00Z","v":1995,"vw":21.674845},{"c":21.68,"h":21.68,"l":21.65,"n":26,"o":21.66,"t":"2026-10-05T17:45:00Z","v":1721,"vw":21.656563},{"c":21.7,"h":21.7,"l":21.655,"n":24,"o":21.675,"t":"2026-10-05T18:00:00Z","v":2428,"vw":21.68075},{"c":21.75,"h":21.75,"l":21.72,"n":21,"o":21.72,"t":"2026-10-05T18:15:00Z","v":3944,"vw":21.728318},{"c":21.75,"h":21.75,"l":21.72,"n":10,"o":21.73,"t":"2026-10-05T18:45:00Z","v":1481,"vw":21.737237},{"c":21.765,"h":21.765,"l":21.73,"n":10,"o":21.76,"t":"2026-10-05T19:00:00Z","v":1333,"vw":21.745948},{"c":21.76,"h":21.7852,"l":21.76,"n":7,"o":21.76,"t":"2026-10-05T19:15:00Z","v":1403,"vw":21.767568},{"c":21.78,"h":21.78,"l":21.78,"n":3,"o":21.78,"t":"2026-10-05T19:30:00Z","v":722,"vw":21.78},{"c":21.76,"h":21.76,"l":21.76,"n":13,"o":21.76,"t":"2026-10-05T19:45:00Z","v":5936,"vw":21.76},{"c":21.8,"h":21.8,"l":21.76,"n":10,"o":21.76,"t":"2026-10-05T20:00:00Z","v":231,"vw":21.777937},{"c":21.92,"h":21.92,"l":21.8003,"n":18,"o":21.8003,"t":"2026-10-06T13:30:00Z","v":4966,"vw":21.894529},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-06T14:00:00Z","v":240,"vw":21.91},{"c":21.9,"h":21.91,"l":21.9,"n":4,"o":21.91,"t":"2026-10-06T14:30:00Z","v":404,"vw":21.907512},{"c":21.99,"h":21.9999,"l":21.99,"n":5,"o":21.9999,"t":"2026-10-06T15:00:00Z","v":302,"vw":21.9933},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-06T15:15:00Z","v":100,"vw":21.99},{"c":21.85,"h":21.85,"l":21.85,"n":3,"o":21.85,"t":"2026-10-06T15:45:00Z","v":128,"vw":21.85},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-10-06T16:00:00Z","v":180,"vw":21.77},{"c":21.775,"h":21.775,"l":21.74,"n":11,"o":21.77,"t":"2026-10-06T16:30:00Z","v":1910,"vw":21.749056},{"c":21.745,"h":21.77,"l":21.745,"n":10,"o":21.765,"t":"2026-10-06T16:45:00Z","v":897,"vw":21.760953},{"c":21.73,"h":21.765,"l":21.73,"n":9,"o":21.735,"t":"2026-10-06T17:00:00Z","v":820,"vw":21.74454},{"c":21.755,"h":21.755,"l":21.72,"n":7,"o":21.725,"t":"2026-10-06T17:15:00Z","v":969,"vw":21.732604},{"c":21.735,"h":21.7455,"l":21.735,"n":5,"o":21.74,"t":"2026-10-06T17:30:00Z","v":767,"vw":21.742067},{"c":21.74,"h":21.745,"l":21.74,"n":3,"o":21.745,"t":"2026-10-06T17:45:00Z","v":430,"vw":21.743721},{"c":21.765,"h":21.78,"l":21.765,"n":4,"o":21.78,"t":"2026-10-06T18:15:00Z","v":474,"vw":21.77383},{"c":21.75,"h":21.78,"l":21.75,"n":6,"o":21.78,"t":"2026-10-06T18:30:00Z","v":854,"vw":21.763941},{"c":21.745,"h":21.76,"l":21.745,"n":10,"o":21.76,"t":"2026-10-06T18:45:00Z","v":2692,"vw":21.753057},{"c":21.7055,"h":21.735,"l":21.7055,"n":6,"o":21.735,"t":"2026-10-06T19:00:00Z","v":1090,"vw":21.727825},{"c":21.74,"h":21.74,"l":21.71,"n":9,"o":21.73,"t":"2026-10-06T19:15:00Z","v":1741,"vw":21.72689},{"c":21.71,"h":21.73,"l":21.71,"n":72,"o":21.72,"t":"2026-10-06T19:45:00Z","v":11113,"vw":21.720555},{"c":21.71,"h":21.71,"l":21.71,"n":3,"o":21.71,"t":"2026-10-06T20:00:00Z","v":10373,"vw":21.71},{"c":21.011,"h":21.011,"l":21.011,"n":2,"o":21.011,"t":"2026-10-07T13:00:00Z","v":400,"vw":21.011},{"c":21.0202,"h":21.0202,"l":20.99,"n":17,"o":21,"t":"2026-10-07T13:30:00Z","v":1945,"vw":20.998211},{"c":21.0601,"h":21.0601,"l":20.975,"n":5,"o":20.975,"t":"2026-10-07T13:45:00Z","v":2138,"vw":20.980044},{"c":21.029,"h":21.029,"l":21.029,"n":1,"o":21.029,"t":"2026-10-07T14:30:00Z","v":250,"vw":21.029},{"c":20.985,"h":20.985,"l":20.985,"n":2,"o":20.985,"t":"2026-10-07T14:45:00Z","v":1100,"vw":20.985},{"c":20.96,"h":20.96,"l":20.96,"n":2,"o":20.96,"t":"2026-10-07T15:00:00Z","v":591,"vw":20.96},{"c":21.06,"h":21.07,"l":21.06,"n":2,"o":21.07,"t":"2026-10-07T16:45:00Z","v":6064,"vw":21.060643},{"c":21.08,"h":21.08,"l":21.08,"n":8,"o":21.08,"t":"2026-10-07T17:15:00Z","v":1692,"vw":21.08},{"c":21.039,"h":21.039,"l":21.039,"n":5,"o":21.039,"t":"2026-10-07T17:30:00Z","v":403,"vw":21.039},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-07T18:30:00Z","v":6265,"vw":21.03},{"c":21.05,"h":21.07,"l":21.05,"n":9,"o":21.07,"t":"2026-10-07T18:45:00Z","v":1926,"vw":21.065198},{"c":21.07,"h":21.07,"l":21.06,"n":8,"o":21.06,"t":"2026-10-07T19:15:00Z","v":9611,"vw":21.069725},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-10-07T19:30:00Z","v":200,"vw":21.05},{"c":21.04,"h":21.04,"l":21.03,"n":10,"o":21.03,"t":"2026-10-07T19:45:00Z","v":2202,"vw":21.031362},{"c":20.63,"h":20.78,"l":20.63,"n":14,"o":20.78,"t":"2026-10-08T13:30:00Z","v":1136,"vw":20.760255},{"c":20.7001,"h":20.7001,"l":20.7001,"n":3,"o":20.7001,"t":"2026-10-08T13:45:00Z","v":153,"vw":20.7001},{"c":20.8,"h":20.8,"l":20.7501,"n":5,"o":20.775,"t":"2026-10-08T14:00:00Z","v":3201,"vw":20.755553},{"c":20.805,"h":20.805,"l":20.805,"n":1,"o":20.805,"t":"2026-10-08T14:30:00Z","v":120,"vw":20.805},{"c":20.845,"h":20.8604,"l":20.81,"n":16,"o":20.81,"t":"2026-10-08T14:45:00Z","v":1463,"vw":20.838299},{"c":20.69,"h":20.79,"l":20.69,"n":13,"o":20.79,"t":"2026-10-08T15:00:00Z","v":1264,"vw":20.744106},{"c":20.44,"h":20.67,"l":20.44,"n":33,"o":20.67,"t":"2026-10-08T15:15:00Z","v":2114,"vw":20.556296},{"c":20.375,"h":20.42,"l":20.32,"n":9,"o":20.42,"t":"2026-10-08T15:30:00Z","v":927,"vw":20.367161},{"c":20.35,"h":20.445,"l":20.35,"n":13,"o":20.395,"t":"2026-10-08T15:45:00Z","v":1542,"vw":20.391042},{"c":20.33,"h":20.37,"l":20.28,"n":14,"o":20.33,"t":"2026-10-08T16:00:00Z","v":1630,"vw":20.328929},{"c":20.38,"h":20.4,"l":20.3,"n":11,"o":20.3,"t":"2026-10-08T16:15:00Z","v":1265,"vw":20.368918},{"c":20.385,"h":20.405,"l":20.35,"n":8,"o":20.375,"t":"2026-10-08T16:30:00Z","v":1595,"vw":20.373912},{"c":20.29,"h":20.385,"l":20.29,"n":16,"o":20.38,"t":"2026-10-08T16:45:00Z","v":1772,"vw":20.329256},{"c":20.26,"h":20.26,"l":20.23,"n":7,"o":20.26,"t":"2026-10-08T17:00:00Z","v":852,"vw":20.250833},{"c":20.18,"h":20.28,"l":20.16,"n":14,"o":20.28,"t":"2026-10-08T17:15:00Z","v":1819,"vw":20.247959},{"c":20.25,"h":20.255,"l":20.23,"n":9,"o":20.24,"t":"2026-10-08T17:30:00Z","v":4479,"vw":20.249633},{"c":20.22,"h":20.245,"l":20.165,"n":26,"o":20.245,"t":"2026-10-08T17:45:00Z","v":1536,"vw":20.200119},{"c":20.21,"h":20.24,"l":20.18,"n":16,"o":20.22,"t":"2026-10-08T18:00:00Z","v":1318,"vw":20.200357},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-08T18:15:00Z","v":750,"vw":20.3},{"c":20.44,"h":20.45,"l":20.44,"n":3,"o":20.45,"t":"2026-10-08T18:30:00Z","v":500,"vw":20.444},{"c":20.45,"h":20.46,"l":20.43,"n":19,"o":20.46,"t":"2026-10-08T18:45:00Z","v":2351,"vw":20.446587},{"c":20.46,"h":20.46,"l":20.43,"n":12,"o":20.45,"t":"2026-10-08T19:00:00Z","v":1689,"vw":20.449603},{"c":20.49,"h":20.49,"l":20.4532,"n":5,"o":20.4532,"t":"2026-10-08T19:15:00Z","v":1175,"vw":20.468813},{"c":20.53,"h":20.53,"l":20.53,"n":13,"o":20.53,"t":"2026-10-08T19:30:00Z","v":1812,"vw":20.53},{"c":20.48,"h":20.53,"l":20.48,"n":24,"o":20.53,"t":"2026-10-08T19:45:00Z","v":1874,"vw":20.523275},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-09T13:30:00Z","v":100,"vw":20.74},{"c":20.8,"h":20.88,"l":20.8,"n":4,"o":20.88,"t":"2026-10-09T14:30:00Z","v":433,"vw":20.853333},{"c":20.85,"h":20.85,"l":20.83,"n":5,"o":20.83,"t":"2026-10-09T14:45:00Z","v":303,"vw":20.8428},{"c":20.77,"h":20.81,"l":20.765,"n":7,"o":20.81,"t":"2026-10-09T15:00:00Z","v":596,"vw":20.782128},{"c":20.785,"h":20.79,"l":20.785,"n":4,"o":20.79,"t":"2026-10-09T15:15:00Z","v":396,"vw":20.788457},{"c":20.79,"h":20.795,"l":20.79,"n":2,"o":20.795,"t":"2026-10-09T15:30:00Z","v":300,"vw":20.791667},{"c":20.795,"h":20.81,"l":20.795,"n":5,"o":20.81,"t":"2026-10-09T15:45:00Z","v":566,"vw":20.804},{"c":20.81,"h":20.81,"l":20.76,"n":4,"o":20.765,"t":"2026-10-09T16:00:00Z","v":630,"vw":20.768968},{"c":20.76,"h":20.83,"l":20.76,"n":7,"o":20.8244,"t":"2026-10-09T16:15:00Z","v":922,"vw":20.803333},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-09T16:30:00Z","v":108,"vw":20.75},{"c":20.77,"h":20.79,"l":20.7477,"n":4,"o":20.7477,"t":"2026-10-09T16:45:00Z","v":758,"vw":20.769347},{"c":20.74,"h":20.76,"l":20.74,"n":5,"o":20.76,"t":"2026-10-09T17:00:00Z","v":473,"vw":20.745},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-09T17:15:00Z","v":300,"vw":20.75},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-10-09T17:30:00Z","v":384,"vw":20.75},{"c":20.77,"h":20.77,"l":20.73,"n":7,"o":20.73,"t":"2026-10-09T17:45:00Z","v":926,"vw":20.747039},{"c":20.76,"h":20.76,"l":20.76,"n":3,"o":20.76,"t":"2026-10-09T18:00:00Z","v":500,"vw":20.76},{"c":20.6811,"h":20.735,"l":20.6811,"n":3,"o":20.735,"t":"2026-10-09T18:15:00Z","v":609,"vw":20.708781},{"c":20.651,"h":20.7,"l":20.651,"n":7,"o":20.7,"t":"2026-10-09T18:30:00Z","v":679,"vw":20.681602},{"c":20.725,"h":20.725,"l":20.71,"n":8,"o":20.71,"t":"2026-10-09T18:45:00Z","v":498,"vw":20.716696},{"c":20.71,"h":20.71,"l":20.695,"n":5,"o":20.7,"t":"2026-10-09T19:00:00Z","v":700,"vw":20.703464},{"c":20.69,"h":20.71,"l":20.69,"n":5,"o":20.71,"t":"2026-10-09T19:15:00Z","v":604,"vw":20.706},{"c":20.64,"h":20.66,"l":20.63,"n":17,"o":20.63,"t":"2026-10-09T19:45:00Z","v":2554,"vw":20.646878},{"c":20.64,"h":20.64,"l":20.64,"n":3,"o":20.64,"t":"2026-10-09T20:00:00Z","v":302,"vw":20.64},{"c":20.77,"h":20.77,"l":20.76,"n":11,"o":20.76,"t":"2026-10-12T13:30:00Z","v":2558,"vw":20.769582},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-10-12T14:15:00Z","v":100,"vw":20.82},{"c":20.7405,"h":20.7405,"l":20.73,"n":3,"o":20.73,"t":"2026-10-12T14:30:00Z","v":850,"vw":20.736697},{"c":20.74,"h":20.74,"l":20.74,"n":1,"o":20.74,"t":"2026-10-12T15:00:00Z","v":100,"vw":20.74},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-12T15:45:00Z","v":1204,"vw":20.78},{"c":20.77,"h":20.77,"l":20.77,"n":1,"o":20.77,"t":"2026-10-12T16:00:00Z","v":100,"vw":20.77},{"c":20.7801,"h":20.7801,"l":20.7801,"n":1,"o":20.7801,"t":"2026-10-12T16:15:00Z","v":247,"vw":20.7801},{"c":20.6896,"h":20.6896,"l":20.6896,"n":1,"o":20.6896,"t":"2026-10-12T17:45:00Z","v":150,"vw":20.6896},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-12T19:00:00Z","v":100,"vw":20.66},{"c":20.76,"h":20.76,"l":20.759,"n":21,"o":20.759,"t":"2026-10-12T19:30:00Z","v":10135,"vw":20.759585},{"c":20.79,"h":20.79,"l":20.78,"n":9,"o":20.78,"t":"2026-10-12T19:45:00Z","v":3213,"vw":20.789066},{"c":20.79,"h":20.79,"l":20.79,"n":4,"o":20.79,"t":"2026-10-12T20:00:00Z","v":118,"vw":20.79},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-12T21:15:00Z","v":150,"vw":20.5},{"c":20.51,"h":20.51,"l":20.51,"n":1,"o":20.51,"t":"2026-10-12T23:30:00Z","v":100,"vw":20.51},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-13T11:00:00Z","v":100,"vw":20.2},{"c":20.86,"h":20.86,"l":20.79,"n":9,"o":20.79,"t":"2026-10-13T13:30:00Z","v":746,"vw":20.813918},{"c":20.775,"h":20.775,"l":20.775,"n":1,"o":20.775,"t":"2026-10-13T13:45:00Z","v":100,"vw":20.775},{"c":20.861,"h":20.861,"l":20.861,"n":1,"o":20.861,"t":"2026-10-13T14:00:00Z","v":282,"vw":20.861},{"c":20.95,"h":20.95,"l":20.88,"n":13,"o":20.93,"t":"2026-10-13T14:30:00Z","v":1988,"vw":20.918681},{"c":20.885,"h":20.96,"l":20.88,"n":19,"o":20.94,"t":"2026-10-13T14:45:00Z","v":2208,"vw":20.924545},{"c":20.91,"h":20.915,"l":20.875,"n":13,"o":20.88,"t":"2026-10-13T15:00:00Z","v":1600,"vw":20.894688},{"c":20.885,"h":20.93,"l":20.87,"n":19,"o":20.91,"t":"2026-10-13T15:15:00Z","v":2800,"vw":20.909286},{"c":20.835,"h":20.89,"l":20.835,"n":18,"o":20.89,"t":"2026-10-13T15:30:00Z","v":2001,"vw":20.85875},{"c":20.85,"h":20.875,"l":20.805,"n":15,"o":20.835,"t":"2026-10-13T15:45:00Z","v":1316,"vw":20.829583},{"c":20.88,"h":20.91,"l":20.87,"n":19,"o":20.87,"t":"2026-10-13T16:00:00Z","v":3000,"vw":20.893333},{"c":20.9,"h":20.91,"l":20.895,"n":20,"o":20.9,"t":"2026-10-13T16:15:00Z","v":2503,"vw":20.90275},{"c":20.88,"h":20.895,"l":20.875,"n":25,"o":20.895,"t":"2026-10-13T16:30:00Z","v":2289,"vw":20.88175},{"c":20.875,"h":20.89,"l":20.875,"n":28,"o":20.89,"t":"2026-10-13T16:45:00Z","v":2328,"vw":20.882727},{"c":20.82,"h":20.86,"l":20.82,"n":17,"o":20.86,"t":"2026-10-13T17:00:00Z","v":2000,"vw":20.8285},{"c":20.83,"h":20.86,"l":20.825,"n":12,"o":20.83,"t":"2026-10-13T17:15:00Z","v":2000,"vw":20.84},{"c":20.82,"h":20.825,"l":20.82,"n":15,"o":20.82,"t":"2026-10-13T17:30:00Z","v":1501,"vw":20.822},{"c":20.8,"h":20.82,"l":20.76,"n":20,"o":20.82,"t":"2026-10-13T17:45:00Z","v":2476,"vw":20.800208},{"c":20.805,"h":20.81,"l":20.8,"n":6,"o":20.8,"t":"2026-10-13T18:00:00Z","v":700,"vw":20.803571},{"c":20.795,"h":20.81,"l":20.795,"n":6,"o":20.81,"t":"2026-10-13T18:15:00Z","v":800,"vw":20.80375},{"c":20.8,"h":20.8,"l":20.775,"n":19,"o":20.795,"t":"2026-10-13T18:30:00Z","v":2746,"vw":20.795},{"c":20.8,"h":20.8,"l":20.785,"n":5,"o":20.785,"t":"2026-10-13T18:45:00Z","v":1416,"vw":20.79786},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-13T19:15:00Z","v":7206,"vw":20.86},{"c":20.815,"h":20.815,"l":20.815,"n":4,"o":20.815,"t":"2026-10-13T19:45:00Z","v":230,"vw":20.815},{"c":20.825,"h":20.825,"l":20.825,"n":3,"o":20.825,"t":"2026-10-13T20:00:00Z","v":160,"vw":20.825},{"c":20.83,"h":20.83,"l":20.83,"n":1,"o":20.83,"t":"2026-10-14T08:15:00Z","v":100,"vw":20.83},{"c":20.69,"h":20.69,"l":20.63,"n":6,"o":20.63,"t":"2026-10-14T13:30:00Z","v":293,"vw":20.66},{"c":20.39,"h":20.45,"l":20.38,"n":8,"o":20.44,"t":"2026-10-14T14:30:00Z","v":1800,"vw":20.412222},{"c":20.3924,"h":20.41,"l":20.37,"n":8,"o":20.38,"t":"2026-10-14T14:45:00Z","v":1796,"vw":20.388358},{"c":20.39,"h":20.43,"l":20.36,"n":13,"o":20.43,"t":"2026-10-14T15:00:00Z","v":5205,"vw":20.383004},{"c":20.4599,"h":20.475,"l":20.41,"n":10,"o":20.45,"t":"2026-10-14T15:15:00Z","v":2104,"vw":20.458334},{"c":20.4,"h":20.455,"l":20.4,"n":16,"o":20.445,"t":"2026-10-14T15:30:00Z","v":2960,"vw":20.436698},{"c":20.38,"h":20.415,"l":20.38,"n":7,"o":20.415,"t":"2026-10-14T15:45:00Z","v":1900,"vw":20.398421},{"c":20.395,"h":20.42,"l":20.395,"n":7,"o":20.41,"t":"2026-10-14T16:00:00Z","v":1643,"vw":20.413437},{"c":20.38,"h":20.3819,"l":20.36,"n":10,"o":20.38,"t":"2026-10-14T16:15:00Z","v":2401,"vw":20.374325},{"c":20.47,"h":20.47,"l":20.39,"n":8,"o":20.39,"t":"2026-10-14T16:30:00Z","v":2000,"vw":20.446},{"c":20.45,"h":20.465,"l":20.44,"n":11,"o":20.44,"t":"2026-10-14T16:45:00Z","v":1900,"vw":20.457211},{"c":20.47,"h":20.48,"l":20.47,"n":6,"o":20.48,"t":"2026-10-14T17:00:00Z","v":1574,"vw":20.474786},{"c":20.435,"h":20.47,"l":20.435,"n":9,"o":20.46,"t":"2026-10-14T17:15:00Z","v":1749,"vw":20.455882},{"c":20.41,"h":20.445,"l":20.41,"n":14,"o":20.445,"t":"2026-10-14T17:30:00Z","v":2311,"vw":20.430652},{"c":20.375,"h":20.41,"l":20.375,"n":24,"o":20.41,"t":"2026-10-14T17:45:00Z","v":2186,"vw":20.391548},{"c":20.37,"h":20.38,"l":20.37,"n":12,"o":20.38,"t":"2026-10-14T18:00:00Z","v":1675,"vw":20.374375},{"c":20.365,"h":20.37,"l":20.36,"n":13,"o":20.37,"t":"2026-10-14T18:15:00Z","v":2500,"vw":20.3668},{"c":20.36,"h":20.36,"l":20.36,"n":7,"o":20.36,"t":"2026-10-14T18:30:00Z","v":1450,"vw":20.36},{"c":20.395,"h":20.395,"l":20.36,"n":6,"o":20.36,"t":"2026-10-14T19:00:00Z","v":1039,"vw":20.367505},{"c":20.4399,"h":20.4399,"l":20.4,"n":4,"o":20.4,"t":"2026-10-14T19:15:00Z","v":2277,"vw":20.410578},{"c":20.3765,"h":20.3765,"l":20.3765,"n":1,"o":20.3765,"t":"2026-10-14T19:30:00Z","v":133,"vw":20.3765},{"c":20.46,"h":20.68,"l":20.4,"n":63,"o":20.41,"t":"2026-10-14T19:45:00Z","v":16326,"vw":20.457085},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-14T20:00:00Z","v":153,"vw":20.45},{"c":19.96,"h":20,"l":19.96,"n":3,"o":20,"t":"2026-10-15T13:30:00Z","v":1520,"vw":19.973333},{"c":19.89,"h":19.995,"l":19.89,"n":12,"o":19.995,"t":"2026-10-15T13:45:00Z","v":2673,"vw":19.970871},{"c":20.31,"h":20.31,"l":20.2601,"n":2,"o":20.2601,"t":"2026-10-15T14:30:00Z","v":375,"vw":20.278729},{"c":20.35,"h":20.36,"l":20.35,"n":8,"o":20.36,"t":"2026-10-15T14:45:00Z","v":1171,"vw":20.355556},{"c":20.38,"h":20.38,"l":20.36,"n":2,"o":20.36,"t":"2026-10-15T15:00:00Z","v":204,"vw":20.369804},{"c":20.565,"h":20.605,"l":20.565,"n":7,"o":20.605,"t":"2026-10-15T15:30:00Z","v":486,"vw":20.579722},{"c":20.58,"h":20.6,"l":20.57,"n":7,"o":20.57,"t":"2026-10-15T15:45:00Z","v":1160,"vw":20.584706},{"c":20.59,"h":20.61,"l":20.57,"n":7,"o":20.57,"t":"2026-10-15T16:00:00Z","v":1210,"vw":20.59339},{"c":20.5,"h":20.58,"l":20.5,"n":9,"o":20.58,"t":"2026-10-15T16:15:00Z","v":911,"vw":20.545366},{"c":20.49,"h":20.49,"l":20.48,"n":6,"o":20.49,"t":"2026-10-15T16:30:00Z","v":920,"vw":20.487368},{"c":20.495,"h":20.52,"l":20.495,"n":6,"o":20.52,"t":"2026-10-15T16:45:00Z","v":1290,"vw":20.515194},{"c":20.5299,"h":20.5299,"l":20.495,"n":4,"o":20.5,"t":"2026-10-15T17:00:00Z","v":1680,"vw":20.515482},{"c":20.58,"h":20.61,"l":20.56,"n":13,"o":20.56,"t":"2026-10-15T17:15:00Z","v":1683,"vw":20.592397},{"c":20.58,"h":20.58,"l":20.57,"n":5,"o":20.57,"t":"2026-10-15T17:30:00Z","v":821,"vw":20.577073},{"c":20.575,"h":20.595,"l":20.57,"n":21,"o":20.58,"t":"2026-10-15T17:45:00Z","v":10918,"vw":20.579464},{"c":20.515,"h":20.57,"l":20.515,"n":9,"o":20.57,"t":"2026-10-15T18:00:00Z","v":1864,"vw":20.548262},{"c":20.54,"h":20.54,"l":20.51,"n":6,"o":20.51,"t":"2026-10-15T18:15:00Z","v":1380,"vw":20.53},{"c":20.54,"h":20.56,"l":20.54,"n":6,"o":20.56,"t":"2026-10-15T18:30:00Z","v":1021,"vw":20.5575},{"c":20.58,"h":20.58,"l":20.58,"n":4,"o":20.58,"t":"2026-10-15T18:45:00Z","v":860,"vw":20.58},{"c":20.6,"h":20.61,"l":20.56,"n":16,"o":20.56,"t":"2026-10-15T19:00:00Z","v":2279,"vw":20.596294},{"c":20.61,"h":20.61,"l":20.61,"n":1,"o":20.61,"t":"2026-10-15T19:15:00Z","v":100,"vw":20.61},{"c":20.61,"h":20.61,"l":20.61,"n":6,"o":20.61,"t":"2026-10-15T19:30:00Z","v":1833,"vw":20.61},{"c":20.56,"h":20.56,"l":20.56,"n":4,"o":20.56,"t":"2026-10-15T19:45:00Z","v":319,"vw":20.56},{"c":20.61,"h":20.61,"l":20.61,"n":5,"o":20.61,"t":"2026-10-15T20:00:00Z","v":223,"vw":20.61},{"c":20.495,"h":20.495,"l":20.495,"n":2,"o":20.495,"t":"2026-10-16T14:00:00Z","v":1002,"vw":20.495},{"c":20.54,"h":20.57,"l":20.54,"n":2,"o":20.57,"t":"2026-10-16T14:30:00Z","v":228,"vw":20.554211},{"c":20.45,"h":20.47,"l":20.45,"n":4,"o":20.47,"t":"2026-10-16T14:45:00Z","v":301,"vw":20.459756},{"c":20.39,"h":20.39,"l":20.39,"n":13,"o":20.39,"t":"2026-10-16T15:00:00Z","v":1220,"vw":20.39},{"c":20.32,"h":20.32,"l":20.32,"n":2,"o":20.32,"t":"2026-10-16T16:00:00Z","v":120,"vw":20.32},{"c":20.34,"h":20.35,"l":20.33,"n":10,"o":20.35,"t":"2026-10-16T16:15:00Z","v":976,"vw":20.343563},{"c":20.315,"h":20.33,"l":20.31,"n":3,"o":20.33,"t":"2026-10-16T16:30:00Z","v":680,"vw":20.317647},{"c":20.25,"h":20.25,"l":20.25,"n":7,"o":20.25,"t":"2026-10-16T16:45:00Z","v":291,"vw":20.25},{"c":20.23,"h":20.26,"l":20.23,"n":4,"o":20.26,"t":"2026-10-16T17:00:00Z","v":690,"vw":20.246364},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-16T17:15:00Z","v":400,"vw":20.16},{"c":20.305,"h":20.305,"l":20.17,"n":11,"o":20.17,"t":"2026-10-16T17:30:00Z","v":739,"vw":20.213942},{"c":20.205,"h":20.23,"l":20.205,"n":4,"o":20.23,"t":"2026-10-16T17:45:00Z","v":770,"vw":20.221234},{"c":20.22,"h":20.22,"l":20.21,"n":3,"o":20.21,"t":"2026-10-16T18:00:00Z","v":424,"vw":20.2125},{"c":20.245,"h":20.25,"l":20.23,"n":7,"o":20.25,"t":"2026-10-16T18:15:00Z","v":930,"vw":20.245285},{"c":20.16,"h":20.25,"l":20.16,"n":6,"o":20.25,"t":"2026-10-16T18:30:00Z","v":950,"vw":20.19375},{"c":20.16,"h":20.17,"l":20.14,"n":6,"o":20.16,"t":"2026-10-16T18:45:00Z","v":527,"vw":20.160192},{"c":20.21,"h":20.21,"l":20.14,"n":7,"o":20.16,"t":"2026-10-16T19:00:00Z","v":870,"vw":20.176092},{"c":20.28,"h":20.28,"l":20.21,"n":11,"o":20.21,"t":"2026-10-16T19:15:00Z","v":698,"vw":20.247083},{"c":20.28,"h":20.315,"l":20.28,"n":12,"o":20.315,"t":"2026-10-16T19:45:00Z","v":1486,"vw":20.290254},{"c":20.43,"h":20.43,"l":20.43,"n":2,"o":20.43,"t":"2026-10-19T13:30:00Z","v":361,"vw":20.43},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-19T13:45:00Z","v":100,"vw":20.4},{"c":20.355,"h":20.355,"l":20.355,"n":1,"o":20.355,"t":"2026-10-19T14:00:00Z","v":491,"vw":20.355},{"c":20.371,"h":20.371,"l":20.371,"n":2,"o":20.371,"t":"2026-10-19T14:30:00Z","v":145,"vw":20.371},{"c":20.44,"h":20.44,"l":20.4,"n":6,"o":20.4,"t":"2026-10-19T14:45:00Z","v":906,"vw":20.425414},{"c":20.45,"h":20.45,"l":20.41,"n":2,"o":20.41,"t":"2026-10-19T15:00:00Z","v":200,"vw":20.43},{"c":20.5013,"h":20.5013,"l":20.5013,"n":2,"o":20.5013,"t":"2026-10-19T15:15:00Z","v":362,"vw":20.5013},{"c":20.39,"h":20.45,"l":20.39,"n":9,"o":20.45,"t":"2026-10-19T15:30:00Z","v":5896,"vw":20.41069},{"c":20.365,"h":20.39,"l":20.365,"n":9,"o":20.39,"t":"2026-10-19T15:45:00Z","v":1753,"vw":20.385494},{"c":20.38,"h":20.38,"l":20.34,"n":8,"o":20.34,"t":"2026-10-19T16:00:00Z","v":733,"vw":20.36},{"c":20.37,"h":20.41,"l":20.37,"n":4,"o":20.41,"t":"2026-10-19T16:15:00Z","v":576,"vw":20.397},{"c":20.4,"h":20.4,"l":20.385,"n":7,"o":20.385,"t":"2026-10-19T16:30:00Z","v":812,"vw":20.391429},{"c":20.385,"h":20.385,"l":20.38,"n":6,"o":20.385,"t":"2026-10-19T16:45:00Z","v":688,"vw":20.384155},{"c":20.3396,"h":20.39,"l":20.3396,"n":6,"o":20.39,"t":"2026-10-19T17:00:00Z","v":1454,"vw":20.353904},{"c":20.38,"h":20.38,"l":20.355,"n":7,"o":20.355,"t":"2026-10-19T17:15:00Z","v":791,"vw":20.368103},{"c":20.355,"h":20.37,"l":20.34,"n":11,"o":20.37,"t":"2026-10-19T17:30:00Z","v":848,"vw":20.35625},{"c":20.36,"h":20.36,"l":20.35,"n":10,"o":20.36,"t":"2026-10-19T17:45:00Z","v":965,"vw":20.358869},{"c":20.395,"h":20.395,"l":20.38,"n":3,"o":20.38,"t":"2026-10-19T18:00:00Z","v":319,"vw":20.39},{"c":20.32,"h":20.38,"l":20.32,"n":7,"o":20.38,"t":"2026-10-19T18:15:00Z","v":800,"vw":20.358125},{"c":20.36,"h":20.36,"l":20.36,"n":3,"o":20.36,"t":"2026-10-19T18:30:00Z","v":400,"vw":20.36},{"c":20.4,"h":20.4,"l":20.39,"n":5,"o":20.39,"t":"2026-10-19T18:45:00Z","v":733,"vw":20.395582},{"c":20.35,"h":20.365,"l":20.35,"n":9,"o":20.365,"t":"2026-10-19T19:00:00Z","v":850,"vw":20.356875},{"c":20.39,"h":20.39,"l":20.37,"n":5,"o":20.37,"t":"2026-10-19T19:15:00Z","v":689,"vw":20.380673},{"c":20.31,"h":20.36,"l":20.31,"n":6,"o":20.36,"t":"2026-10-19T19:45:00Z","v":1411,"vw":20.313636},{"c":20.22,"h":20.22,"l":20.22,"n":9,"o":20.22,"t":"2026-10-20T13:30:00Z","v":1382,"vw":20.22},{"c":20.69,"h":20.69,"l":20.5,"n":2,"o":20.5,"t":"2026-10-20T14:00:00Z","v":600,"vw":20.531667},{"c":20.729,"h":20.729,"l":20.64,"n":9,"o":20.685,"t":"2026-10-20T14:15:00Z","v":818,"vw":20.690863},{"c":20.74,"h":20.74,"l":20.7399,"n":2,"o":20.7399,"t":"2026-10-20T14:30:00Z","v":500,"vw":20.73995},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-20T14:45:00Z","v":1000,"vw":20.71},{"c":20.72,"h":20.73,"l":20.72,"n":2,"o":20.73,"t":"2026-10-20T15:00:00Z","v":669,"vw":20.721495},{"c":20.515,"h":20.515,"l":20.51,"n":3,"o":20.51,"t":"2026-10-20T16:00:00Z","v":211,"vw":20.5125},{"c":20.54,"h":20.57,"l":20.54,"n":2,"o":20.57,"t":"2026-10-20T16:15:00Z","v":2170,"vw":20.568618},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-20T16:30:00Z","v":100,"vw":20.57},{"c":20.62,"h":20.62,"l":20.62,"n":1,"o":20.62,"t":"2026-10-20T17:15:00Z","v":100,"vw":20.62},{"c":20.47,"h":20.52,"l":20.47,"n":3,"o":20.52,"t":"2026-10-20T19:15:00Z","v":753,"vw":20.494269},{"c":20.53,"h":20.54,"l":20.53,"n":9,"o":20.53,"t":"2026-10-20T19:45:00Z","v":726,"vw":20.532},{"c":20.82,"h":20.82,"l":20.82,"n":2,"o":20.82,"t":"2026-10-21T14:00:00Z","v":206,"vw":20.82},{"c":20.925,"h":20.925,"l":20.86,"n":3,"o":20.86,"t":"2026-10-21T14:15:00Z","v":272,"vw":20.8939},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-21T14:45:00Z","v":500,"vw":21.07},{"c":21.06,"h":21.06,"l":21.0213,"n":6,"o":21.0213,"t":"2026-10-21T15:15:00Z","v":568,"vw":21.04346},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-10-21T16:00:00Z","v":100,"vw":21.09},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-21T16:30:00Z","v":200,"vw":21.1},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-21T16:45:00Z","v":280,"vw":21.13},{"c":21.09,"h":21.09,"l":21.09,"n":2,"o":21.09,"t":"2026-10-21T17:15:00Z","v":350,"vw":21.09},{"c":21.16,"h":21.16,"l":21.16,"n":1,"o":21.16,"t":"2026-10-21T18:15:00Z","v":100,"vw":21.16},{"c":21.13,"h":21.13,"l":21.13,"n":1,"o":21.13,"t":"2026-10-21T18:45:00Z","v":500,"vw":21.13},{"c":21.05,"h":21.0799,"l":21.05,"n":4,"o":21.0799,"t":"2026-10-21T19:45:00Z","v":399,"vw":21.060695},{"c":20.34,"h":20.34,"l":20.315,"n":3,"o":20.315,"t":"2026-10-22T14:00:00Z","v":301,"vw":20.323333},{"c":20.355,"h":20.3728,"l":20.35,"n":9,"o":20.35,"t":"2026-10-22T14:45:00Z","v":2982,"vw":20.369154},{"c":20.3,"h":20.31,"l":20.3,"n":7,"o":20.31,"t":"2026-10-22T15:00:00Z","v":3110,"vw":20.301809},{"c":20.31,"h":20.33,"l":20.31,"n":2,"o":20.33,"t":"2026-10-22T15:15:00Z","v":200,"vw":20.32},{"c":20.34,"h":20.34,"l":20.33,"n":15,"o":20.33,"t":"2026-10-22T15:30:00Z","v":1782,"vw":20.338547},{"c":20.325,"h":20.325,"l":20.3,"n":4,"o":20.3,"t":"2026-10-22T15:45:00Z","v":549,"vw":20.309401},{"c":20.25,"h":20.25,"l":20.23,"n":6,"o":20.25,"t":"2026-10-22T16:45:00Z","v":517,"vw":20.246},{"c":20.22,"h":20.22,"l":20.18,"n":8,"o":20.18,"t":"2026-10-22T17:15:00Z","v":946,"vw":20.215244},{"c":20.2577,"h":20.2577,"l":20.2577,"n":3,"o":20.2577,"t":"2026-10-22T19:45:00Z","v":461,"vw":20.2577}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.275,"strike":25.214046136964598,"iv":0.6748135734471921,"gamma":0.06074821905711569,"theta":-0.015815366848355588,"vega":0.013298728606054895,"rho":0.0021274651132003105,"breakevenPct":25.85194506035884},{"delta":0.2,"premium":0.2970482298664182,"strike":23.118070805343272,"iv":0.4990994273158085,"gamma":0.09864008499855685,"theta":-0.014188858148223845,"vega":0.01595961321115721,"rho":0.0028722663735602162,"breakevenPct":15.611947915438993},{"delta":0.25,"premium":0.3514822421565048,"strike":22.313570104579934,"iv":0.4418760817197242,"gamma":0.12668357088193494,"theta":-0.014272689934719968,"vega":0.018041203141182047,"rho":0.0036024930389541897,"breakevenPct":11.908500122135964},{"delta":0.3,"premium":0.42055766524845145,"strike":21.77221167375774,"iv":0.41038158522597196,"gamma":0.1475309285437974,"theta":-0.014510051604391736,"vega":0.01960525172225864,"rho":0.004334318794489645,"breakevenPct":9.576606852281092},{"delta":0.35,"premium":0.49911429533570917,"strike":21.379428523321454,"iv":0.39365646557898726,"gamma":0.16358844200066547,"theta":-0.014810127085372542,"vega":0.020823333247050786,"rho":0.00506771779434689,"breakevenPct":8.02511612316653},{"delta":0.4,"premium":0.5802705749718153,"strike":20.99041713641488,"iv":0.3779523111612176,"gamma":0.17893229988726042,"theta":-0.015122998872604284,"vega":0.022003833145434047,"rho":0.0057995688303696434,"breakevenPct":6.505084191074478},{"delta":0.45,"premium":0.7352874859075537,"strike":20.708568207440813,"iv":0.3912555806087937,"gamma":0.1739999436302142,"theta":-0.015799436302142054,"vega":0.022116572717023674,"rho":0.006487439482153593,"breakevenPct":5.878852197916206},{"delta":0.5,"premium":0.8903043968432921,"strike":20.42671927846674,"iv":0.4045588500563698,"gamma":0.169067587373168,"theta":-0.01647587373167982,"vega":0.0222293122886133,"rho":0.007175310133937542,"breakevenPct":5.252620204757934},{"delta":0.55,"premium":1.0453213077790307,"strike":20.14487034949267,"iv":0.4178621195039459,"gamma":0.16413523111612174,"theta":-0.01715231116121759,"vega":0.02234205186020293,"rho":0.007863180785721492,"breakevenPct":4.626388211599661},{"delta":0.6,"premium":1.2389062499999999,"strike":19.83125,"iv":0.430555625,"gamma":0.15599749999999998,"theta":-0.017348125000000002,"vega":0.02186,"rho":0.008523590248456663,"breakevenPct":4.033714425374758},{"delta":0.65,"premium":1.47328125,"strike":19.48402777777778,"iv":0.4426042361111111,"gamma":0.1444697222222222,"theta":-0.017035625000000002,"vega":0.020748888888888886,"rho":0.009154956396025019,"breakevenPct":3.47653224072136},{"delta":0.7,"premium":1.7076562499999999,"strike":19.136805555555554,"iv":0.4546528472222222,"gamma":0.13294194444444443,"theta":-0.016723125000000002,"vega":0.01963777777777778,"rho":0.009786322543593375,"breakevenPct":2.919350056067963},{"delta":0.75,"premium":1.9728363493312353,"strike":18.761605035405193,"iv":0.4565392604248623,"gamma":0.11986546026750589,"theta":-0.015503383162863886,"vega":0.017841148701809598,"rho":0.01039455408196172,"breakevenPct":2.3761251789170528},{"delta":0.8,"premium":2.2580448465774983,"strike":18.36821400472069,"iv":0.45181856805664833,"gamma":0.10578206136900077,"theta":-0.013693784421715184,"vega":0.015598819826907943,"rho":0.01098774430675778,"breakevenPct":1.841974854828817},{"delta":0.85,"premium":2.5610360360360356,"strike":17.958815958815958,"iv":0.44796422136422137,"gamma":0.09101029601029602,"theta":-0.01183938223938224,"vega":0.013277606177606179,"rho":0.011567443066350406,"breakevenPct":1.3165919205458585},{"delta":0.9,"premium":3.1240990990990993,"strike":17.315315315315313,"iv":0.4567801801801802,"gamma":0.06617117117117116,"theta":-0.009329729729729728,"vega":0.0098027027027027,"rho":0.011949829147342834,"breakevenPct":0.9194320621650569}],"put":[{"delta":0.1,"premium":0.2577643186875648,"strike":15.31057274750259,"iv":0.8647688541898957,"gamma":0.035861596723299645,"theta":-0.014569438525817475,"vega":0.009996043858266383,"rho":-0.0018577614912657526,"breakevenPct":25.676888448171027},{"delta":0.15,"premium":0.3251331381467721,"strike":17.005325525870884,"iv":0.6721944037189868,"gamma":0.06082187590624965,"theta":-0.01501773951546491,"vega":0.013301030779183771,"rho":-0.0027464961806294196,"breakevenPct":17.64169421264733},{"delta":0.2,"premium":0.3608604247666587,"strike":18.108604247666587,"iv":0.5300757753196202,"gamma":0.09300892984545756,"theta":-0.01395858840554247,"vega":0.015910163334582412,"rho":-0.0036186929089383974,"breakevenPct":12.370668225762211},{"delta":0.25,"premium":0.4221509118662492,"strike":18.721509118662492,"iv":0.46909476881366136,"gamma":0.11979130483823257,"theta":-0.013787330812852164,"vega":0.018005981694060813,"rho":-0.004504809258298454,"breakevenPct":9.64707697155885},{"delta":0.3,"premium":0.5047149483376044,"strike":19.182383161125347,"iv":0.43347337113336,"gamma":0.13929962490490758,"theta":-0.013817209537990392,"vega":0.019567750831482267,"rho":-0.005393804187498739,"breakevenPct":7.779174585804986},{"delta":0.35,"premium":0.6049950185184693,"strike":19.51665006172823,"iv":0.4189707664181679,"gamma":0.1527503097352806,"theta":-0.014014589121804623,"vega":0.02068477829203735,"rho":-0.00628519631975122,"breakevenPct":6.623866632385192},{"delta":0.4,"premium":0.7052750886993342,"strike":19.850916962331116,"iv":0.4044681617029757,"gamma":0.16620099456565363,"theta":-0.014211968705618853,"vega":0.021801805752592433,"rho":-0.007176588452003701,"breakevenPct":5.468558678965396},{"delta":0.45,"premium":0.8507272727272728,"strike":20.167878787878788,"iv":0.4016597575757576,"gamma":0.17057157575757576,"theta":-0.014367151515151515,"vega":0.02228321212121212,"rho":-0.008099027211643295,"breakevenPct":4.621731305909608},{"delta":0.5,"premium":1.0325454545454544,"strike":20.470909090909092,"iv":0.4082658181818182,"gamma":0.16763218181818182,"theta":-0.014488363636363636,"vega":0.02225290909090909,"rho":-0.009046460187554825,"breakevenPct":4.023247504771414},{"delta":0.55,"premium":1.2143636363636365,"strike":20.773939393939393,"iv":0.4148718787878788,"gamma":0.16469278787878788,"theta":-0.014609575757575757,"vega":0.02222260606060606,"rho":-0.009993893163466357,"breakevenPct":3.4247637036332192},{"delta":0.6,"premium":1.4066964285714283,"strike":21.08399470899471,"iv":0.41863247354497357,"gamma":0.16064371693121696,"theta":-0.01440601851851852,"vega":0.02189761904761905,"rho":-0.010948597576249275,"breakevenPct":2.8435097642679703},{"delta":0.65,"premium":1.6299107142857143,"strike":21.414682539682538,"iv":0.4140359126984127,"gamma":0.1533355158730159,"theta":-0.01324861111111111,"vega":0.020707142857142858,"rho":-0.011924658256378872,"breakevenPct":2.3128600645980613},{"delta":0.7,"premium":1.8531249999999995,"strike":21.74537037037037,"iv":0.4094393518518519,"gamma":0.14602731481481482,"theta":-0.012091203703703705,"vega":0.01951666666666667,"rho":-0.012900718936508468,"breakevenPct":1.7822103649281535},{"delta":0.75,"premium":2.1842440119760473,"strike":22.172155688622755,"iv":0.4177098802395209,"gamma":0.1337375748502994,"theta":-0.011131137724550898,"vega":0.01810074850299401,"rho":-0.01395765046629514,"breakevenPct":1.3098588043039707},{"delta":0.8,"premium":2.8766092814371262,"strike":22.92065868263473,"iv":0.46905718562874255,"gamma":0.10477050898203591,"theta":-0.010831736526946108,"vega":0.01593008982035928,"rho":-0.015285323536238102,"breakevenPct":1.0326792743980904},{"delta":0.85,"premium":3.980533751962321,"strike":24.084772370486654,"iv":0.5401238618524332,"gamma":0.07559874411302986,"theta":-0.010068602825745687,"vega":0.013317739403453694,"rho":-0.01694037595635754,"breakevenPct":0.7354955339189146},{"delta":0.9,"premium":5.471899529042386,"strike":25.65463108320251,"iv":0.5979731554160126,"gamma":0.05150141287284145,"theta":-0.007635321821036108,"vega":0.0099425431711146,"rho":-0.018906812118120984,"breakevenPct":0.3479373424440307}]},"raw":{"call":[{"delta":0.15,"premium":0.275,"strike":25.214046136964598,"iv":0.6748135734471921,"gamma":0.06074821905711569,"theta":-0.015815366848355588,"vega":0.013298728606054895,"rho":0.0021274651132003105,"breakevenPct":25.85194506035884},{"delta":0.2,"premium":0.2970482298664182,"strike":23.118070805343272,"iv":0.4990994273158085,"gamma":0.09864008499855685,"theta":-0.014188858148223845,"vega":0.01595961321115721,"rho":0.0028722663735602162,"breakevenPct":15.611947915438993},{"delta":0.25,"premium":0.3514822421565048,"strike":22.313570104579934,"iv":0.4418760817197242,"gamma":0.12668357088193494,"theta":-0.014272689934719968,"vega":0.018041203141182047,"rho":0.0036024930389541897,"breakevenPct":11.908500122135964},{"delta":0.3,"premium":0.42055766524845145,"strike":21.77221167375774,"iv":0.41038158522597196,"gamma":0.1475309285437974,"theta":-0.014510051604391736,"vega":0.01960525172225864,"rho":0.004334318794489645,"breakevenPct":9.576606852281092},{"delta":0.35,"premium":0.49911429533570917,"strike":21.379428523321454,"iv":0.39365646557898726,"gamma":0.16358844200066547,"theta":-0.014810127085372542,"vega":0.020823333247050786,"rho":0.00506771779434689,"breakevenPct":8.02511612316653},{"delta":0.4,"premium":0.5802705749718153,"strike":20.99041713641488,"iv":0.3779523111612176,"gamma":0.17893229988726042,"theta":-0.015122998872604284,"vega":0.022003833145434047,"rho":0.0057995688303696434,"breakevenPct":6.505084191074478},{"delta":0.45,"premium":0.7352874859075537,"strike":20.708568207440813,"iv":0.3912555806087937,"gamma":0.1739999436302142,"theta":-0.015799436302142054,"vega":0.022116572717023674,"rho":0.006487439482153593,"breakevenPct":5.878852197916206},{"delta":0.5,"premium":0.8903043968432921,"strike":20.42671927846674,"iv":0.4045588500563698,"gamma":0.169067587373168,"theta":-0.01647587373167982,"vega":0.0222293122886133,"rho":0.007175310133937542,"breakevenPct":5.252620204757934},{"delta":0.55,"premium":1.0453213077790307,"strike":20.14487034949267,"iv":0.4178621195039459,"gamma":0.16413523111612174,"theta":-0.01715231116121759,"vega":0.02234205186020293,"rho":0.007863180785721492,"breakevenPct":4.626388211599661},{"delta":0.6,"premium":1.2389062499999999,"strike":19.83125,"iv":0.430555625,"gamma":0.15599749999999998,"theta":-0.017348125000000002,"vega":0.02186,"rho":0.008523590248456663,"breakevenPct":4.033714425374758},{"delta":0.65,"premium":1.47328125,"strike":19.48402777777778,"iv":0.4426042361111111,"gamma":0.1444697222222222,"theta":-0.017035625000000002,"vega":0.020748888888888886,"rho":0.009154956396025019,"breakevenPct":3.47653224072136},{"delta":0.7,"premium":1.7076562499999999,"strike":19.136805555555554,"iv":0.4546528472222222,"gamma":0.13294194444444443,"theta":-0.016723125000000002,"vega":0.01963777777777778,"rho":0.009786322543593375,"breakevenPct":2.919350056067963},{"delta":0.75,"premium":1.9728363493312353,"strike":18.761605035405193,"iv":0.4565392604248623,"gamma":0.11986546026750589,"theta":-0.015503383162863886,"vega":0.017841148701809598,"rho":0.01039455408196172,"breakevenPct":2.3761251789170528},{"delta":0.8,"premium":2.2580448465774983,"strike":18.36821400472069,"iv":0.45181856805664833,"gamma":0.10578206136900077,"theta":-0.013693784421715184,"vega":0.015598819826907943,"rho":0.01098774430675778,"breakevenPct":1.841974854828817},{"delta":0.85,"premium":2.5610360360360356,"strike":17.958815958815958,"iv":0.44796422136422137,"gamma":0.09101029601029602,"theta":-0.01183938223938224,"vega":0.013277606177606179,"rho":0.011567443066350406,"breakevenPct":1.3165919205458585},{"delta":0.9,"premium":3.1240990990990993,"strike":17.315315315315313,"iv":0.4567801801801802,"gamma":0.06617117117117116,"theta":-0.009329729729729728,"vega":0.0098027027027027,"rho":0.011949829147342834,"breakevenPct":0.9194320621650569}],"put":[{"delta":0.1,"premium":0.2577643186875648,"strike":15.31057274750259,"iv":0.8647688541898957,"gamma":0.035861596723299645,"theta":-0.014569438525817475,"vega":0.009996043858266383,"rho":-0.0018577614912657526,"breakevenPct":25.676888448171027},{"delta":0.15,"premium":0.3251331381467721,"strike":17.005325525870884,"iv":0.6721944037189868,"gamma":0.06082187590624965,"theta":-0.01501773951546491,"vega":0.013301030779183771,"rho":-0.0027464961806294196,"breakevenPct":17.64169421264733},{"delta":0.2,"premium":0.3608604247666587,"strike":18.108604247666587,"iv":0.5300757753196202,"gamma":0.09300892984545756,"theta":-0.01395858840554247,"vega":0.015910163334582412,"rho":-0.0036186929089383974,"breakevenPct":12.370668225762211},{"delta":0.25,"premium":0.4221509118662492,"strike":18.721509118662492,"iv":0.46909476881366136,"gamma":0.11979130483823257,"theta":-0.013787330812852164,"vega":0.018005981694060813,"rho":-0.004504809258298454,"breakevenPct":9.64707697155885},{"delta":0.3,"premium":0.5047149483376044,"strike":19.182383161125347,"iv":0.43347337113336,"gamma":0.13929962490490758,"theta":-0.013817209537990392,"vega":0.019567750831482267,"rho":-0.005393804187498739,"breakevenPct":7.779174585804986},{"delta":0.35,"premium":0.6049950185184693,"strike":19.51665006172823,"iv":0.4189707664181679,"gamma":0.1527503097352806,"theta":-0.014014589121804623,"vega":0.02068477829203735,"rho":-0.00628519631975122,"breakevenPct":6.623866632385192},{"delta":0.4,"premium":0.7052750886993342,"strike":19.850916962331116,"iv":0.4044681617029757,"gamma":0.16620099456565363,"theta":-0.014211968705618853,"vega":0.021801805752592433,"rho":-0.007176588452003701,"breakevenPct":5.468558678965396},{"delta":0.45,"premium":0.8507272727272728,"strike":20.167878787878788,"iv":0.4016597575757576,"gamma":0.17057157575757576,"theta":-0.014367151515151515,"vega":0.02228321212121212,"rho":-0.008099027211643295,"breakevenPct":4.621731305909608},{"delta":0.5,"premium":1.0325454545454544,"strike":20.470909090909092,"iv":0.4082658181818182,"gamma":0.16763218181818182,"theta":-0.014488363636363636,"vega":0.02225290909090909,"rho":-0.009046460187554825,"breakevenPct":4.023247504771414},{"delta":0.55,"premium":1.2143636363636365,"strike":20.773939393939393,"iv":0.4148718787878788,"gamma":0.16469278787878788,"theta":-0.014609575757575757,"vega":0.02222260606060606,"rho":-0.009993893163466357,"breakevenPct":3.4247637036332192},{"delta":0.6,"premium":1.4066964285714283,"strike":21.08399470899471,"iv":0.41863247354497357,"gamma":0.16064371693121696,"theta":-0.01440601851851852,"vega":0.02189761904761905,"rho":-0.010948597576249275,"breakevenPct":2.8435097642679703},{"delta":0.65,"premium":1.6299107142857143,"strike":21.414682539682538,"iv":0.4140359126984127,"gamma":0.1533355158730159,"theta":-0.01324861111111111,"vega":0.020707142857142858,"rho":-0.011924658256378872,"breakevenPct":2.3128600645980613},{"delta":0.7,"premium":1.8531249999999995,"strike":21.74537037037037,"iv":0.4094393518518519,"gamma":0.14602731481481482,"theta":-0.012091203703703705,"vega":0.01951666666666667,"rho":-0.012900718936508468,"breakevenPct":1.7822103649281535},{"delta":0.75,"premium":2.1842440119760473,"strike":22.172155688622755,"iv":0.4177098802395209,"gamma":0.1337375748502994,"theta":-0.011131137724550898,"vega":0.01810074850299401,"rho":-0.01395765046629514,"breakevenPct":1.3098588043039707},{"delta":0.8,"premium":2.8766092814371262,"strike":22.92065868263473,"iv":0.46905718562874255,"gamma":0.10477050898203591,"theta":-0.010831736526946108,"vega":0.01593008982035928,"rho":-0.015285323536238102,"breakevenPct":1.0326792743980904},{"delta":0.85,"premium":3.980533751962321,"strike":24.084772370486654,"iv":0.5401238618524332,"gamma":0.07559874411302986,"theta":-0.010068602825745687,"vega":0.013317739403453694,"rho":-0.01694037595635754,"breakevenPct":0.7354955339189146},{"delta":0.9,"premium":5.471899529042386,"strike":25.65463108320251,"iv":0.5979731554160126,"gamma":0.05150141287284145,"theta":-0.007635321821036108,"vega":0.0099425431711146,"rho":-0.018906812118120984,"breakevenPct":0.3479373424440307}]}},"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"}}