{"symbol":"OACP","url":"https://intraalpha.com/companies/OACP","capturedAt":"2026-10-22T21:50:52.075Z","state":"ready","quote":{"symbol":"OACP","last_price":22.03,"prev_close":21.865,"regular_close":22.03,"change":0.165,"change_pct":0.7546,"regular_change":0.165,"regular_change_pct":0.7546,"extended_change":0,"extended_change_pct":0,"bid":18.9,"ask":24.9,"bid_size":300,"ask_size":300,"volume":42655,"vwap":22.013315,"open":21.95,"high":22.04,"low":21.95,"close":22.03,"trade_count":224,"last_trade_at":"2026-10-22T20:10:00.003173111Z","last_quote_at":"2026-10-22T20:00:02.430643617Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:50:37.071073935-04:00","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":266100000,"net_expense_ratio":0.0067,"portfolio_turnover":1.29,"dividend_yield":0.045,"inception_date":"2022-03-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:50:51.553205+00:00"},"optionObservedAt":"2026-10-22T19:55:06.358Z","bars":[{"c":21.96,"h":21.96,"l":21.96,"n":5,"o":21.96,"t":"2026-10-15T13:30:00Z","v":407,"vw":21.96},{"c":21.93,"h":21.93,"l":21.93,"n":2,"o":21.93,"t":"2026-10-15T13:35:00Z","v":101,"vw":21.93},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-15T14:00:00Z","v":100,"vw":21.94},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-10-15T14:10:00Z","v":100,"vw":21.92},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-10-15T14:25:00Z","v":3403,"vw":21.915},{"c":21.915,"h":21.915,"l":21.915,"n":3,"o":21.915,"t":"2026-10-15T14:30:00Z","v":236,"vw":21.915},{"c":21.93,"h":21.93,"l":21.92,"n":5,"o":21.92,"t":"2026-10-15T14:35:00Z","v":300,"vw":21.925},{"c":21.8899,"h":21.89,"l":21.8899,"n":7,"o":21.89,"t":"2026-10-15T16:00:00Z","v":983,"vw":21.889922},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T16:25:00Z","v":213,"vw":21.89},{"c":21.8899,"h":21.8899,"l":21.8899,"n":1,"o":21.8899,"t":"2026-10-15T17:00:00Z","v":280,"vw":21.8899},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-10-15T17:10:00Z","v":100,"vw":21.885},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-15T17:20:00Z","v":389,"vw":21.88},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-15T17:25:00Z","v":109,"vw":21.89},{"c":21.92,"h":21.92,"l":21.9,"n":6,"o":21.9,"t":"2026-10-15T18:15:00Z","v":1345,"vw":21.90719},{"c":21.8999,"h":21.8999,"l":21.8918,"n":3,"o":21.8918,"t":"2026-10-15T18:20:00Z","v":520,"vw":21.894562},{"c":21.9099,"h":21.91,"l":21.9099,"n":10,"o":21.91,"t":"2026-10-15T18:30:00Z","v":593,"vw":21.909939},{"c":21.8999,"h":21.91,"l":21.8999,"n":7,"o":21.9,"t":"2026-10-15T18:40:00Z","v":465,"vw":21.90245},{"c":21.89,"h":21.9,"l":21.89,"n":2,"o":21.9,"t":"2026-10-15T18:55:00Z","v":200,"vw":21.895},{"c":21.91,"h":21.92,"l":21.8848,"n":31,"o":21.8848,"t":"2026-10-15T19:25:00Z","v":3539,"vw":21.900851},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T19:30:00Z","v":100,"vw":21.89},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-15T19:55:00Z","v":100,"vw":21.9},{"c":21.88,"h":21.88,"l":21.88,"n":4,"o":21.88,"t":"2026-10-16T13:30:00Z","v":672,"vw":21.88},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T13:55:00Z","v":200,"vw":21.9},{"c":21.9,"h":21.91,"l":21.9,"n":4,"o":21.91,"t":"2026-10-16T14:00:00Z","v":300,"vw":21.905},{"c":21.92,"h":21.92,"l":21.91,"n":8,"o":21.91,"t":"2026-10-16T14:40:00Z","v":16011,"vw":21.916957},{"c":21.9,"h":21.905,"l":21.9,"n":5,"o":21.9,"t":"2026-10-16T14:50:00Z","v":333,"vw":21.901667},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-16T14:55:00Z","v":100,"vw":21.9},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-16T15:05:00Z","v":200,"vw":21.91},{"c":21.92,"h":21.92,"l":21.92,"n":4,"o":21.92,"t":"2026-10-16T15:45:00Z","v":195,"vw":21.92},{"c":21.905,"h":21.905,"l":21.905,"n":1,"o":21.905,"t":"2026-10-16T15:55:00Z","v":162,"vw":21.905},{"c":21.89,"h":21.9,"l":21.89,"n":4,"o":21.9,"t":"2026-10-16T16:00:00Z","v":400,"vw":21.8925},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-16T16:15:00Z","v":100,"vw":21.88},{"c":21.86,"h":21.87,"l":21.85,"n":7,"o":21.8501,"t":"2026-10-16T16:35:00Z","v":1249,"vw":21.857224},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-16T16:40:00Z","v":119,"vw":21.87},{"c":21.855,"h":21.855,"l":21.855,"n":1,"o":21.855,"t":"2026-10-16T16:55:00Z","v":239,"vw":21.855},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-16T17:10:00Z","v":100,"vw":21.87},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-16T17:40:00Z","v":100,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":4,"o":21.88,"t":"2026-10-16T18:20:00Z","v":380,"vw":21.88},{"c":21.87,"h":21.8999,"l":21.86,"n":49,"o":21.87,"t":"2026-10-16T18:40:00Z","v":19953,"vw":21.885281},{"c":21.88,"h":21.88,"l":21.875,"n":3,"o":21.875,"t":"2026-10-16T18:45:00Z","v":269,"vw":21.8775},{"c":21.875,"h":21.875,"l":21.875,"n":3,"o":21.875,"t":"2026-10-16T18:50:00Z","v":140,"vw":21.875},{"c":21.88,"h":21.88,"l":21.8701,"n":12,"o":21.8701,"t":"2026-10-16T19:00:00Z","v":343,"vw":21.874442},{"c":21.9,"h":21.9,"l":21.88,"n":6,"o":21.88,"t":"2026-10-16T19:05:00Z","v":4431,"vw":21.899314},{"c":21.895,"h":21.895,"l":21.895,"n":2,"o":21.895,"t":"2026-10-16T19:45:00Z","v":178,"vw":21.895},{"c":21.88,"h":21.88,"l":21.88,"n":7,"o":21.88,"t":"2026-10-19T13:30:00Z","v":405,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-19T13:35:00Z","v":200,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T13:55:00Z","v":100,"vw":21.88},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-19T14:10:00Z","v":693,"vw":21.87},{"c":21.8676,"h":21.8676,"l":21.8676,"n":6,"o":21.8676,"t":"2026-10-19T14:15:00Z","v":2462,"vw":21.8676},{"c":21.865,"h":21.865,"l":21.8602,"n":2,"o":21.8602,"t":"2026-10-19T14:20:00Z","v":1497,"vw":21.860521},{"c":21.855,"h":21.855,"l":21.855,"n":4,"o":21.855,"t":"2026-10-19T14:30:00Z","v":400,"vw":21.855},{"c":21.855,"h":21.855,"l":21.855,"n":1,"o":21.855,"t":"2026-10-19T15:15:00Z","v":185,"vw":21.855},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-19T15:25:00Z","v":115,"vw":21.86},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-10-19T15:35:00Z","v":371069,"vw":21.85},{"c":21.855,"h":21.855,"l":21.855,"n":1,"o":21.855,"t":"2026-10-19T15:40:00Z","v":351,"vw":21.855},{"c":21.83,"h":21.83,"l":21.82,"n":5,"o":21.83,"t":"2026-10-19T15:55:00Z","v":3689,"vw":21.820542},{"c":21.8301,"h":21.8301,"l":21.8301,"n":3,"o":21.8301,"t":"2026-10-19T16:00:00Z","v":614,"vw":21.8301},{"c":21.825,"h":21.825,"l":21.825,"n":1,"o":21.825,"t":"2026-10-19T16:10:00Z","v":452,"vw":21.825},{"c":21.815,"h":21.82,"l":21.81,"n":10,"o":21.82,"t":"2026-10-19T16:15:00Z","v":901,"vw":21.815},{"c":21.82,"h":21.82,"l":21.81,"n":3,"o":21.81,"t":"2026-10-19T16:20:00Z","v":52766,"vw":21.810019},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-10-19T16:35:00Z","v":552,"vw":21.815},{"c":21.817,"h":21.817,"l":21.817,"n":5,"o":21.817,"t":"2026-10-19T17:00:00Z","v":458,"vw":21.817},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-19T17:15:00Z","v":100,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":5,"o":21.82,"t":"2026-10-19T17:50:00Z","v":336,"vw":21.82},{"c":21.83,"h":21.86,"l":21.829,"n":34,"o":21.829,"t":"2026-10-19T19:10:00Z","v":13153,"vw":21.851373},{"c":21.825,"h":21.825,"l":21.825,"n":7,"o":21.825,"t":"2026-10-19T19:15:00Z","v":800,"vw":21.825},{"c":21.83,"h":21.83,"l":21.8224,"n":6,"o":21.8224,"t":"2026-10-19T19:20:00Z","v":858,"vw":21.825731},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-19T19:25:00Z","v":521,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":2,"o":21.82,"t":"2026-10-19T19:30:00Z","v":300,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":3,"o":21.82,"t":"2026-10-19T19:35:00Z","v":2127,"vw":21.82},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-10-19T19:40:00Z","v":100,"vw":21.815},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-19T19:50:00Z","v":231,"vw":21.82},{"c":21.83,"h":21.83,"l":21.83,"n":12,"o":21.83,"t":"2026-10-19T20:00:00Z","v":2366,"vw":21.83},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-20T13:45:00Z","v":100,"vw":21.87},{"c":21.88,"h":21.88,"l":21.87,"n":4,"o":21.87,"t":"2026-10-20T14:05:00Z","v":301,"vw":21.873333},{"c":21.89,"h":21.89,"l":21.89,"n":2,"o":21.89,"t":"2026-10-20T14:15:00Z","v":117,"vw":21.89},{"c":21.895,"h":21.895,"l":21.89,"n":2,"o":21.89,"t":"2026-10-20T14:20:00Z","v":2160,"vw":21.894769},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-20T14:45:00Z","v":100,"vw":21.9},{"c":21.9,"h":21.9,"l":21.891,"n":3,"o":21.891,"t":"2026-10-20T14:50:00Z","v":2959,"vw":21.896046},{"c":21.895,"h":21.895,"l":21.895,"n":16,"o":21.895,"t":"2026-10-20T15:00:00Z","v":313,"vw":21.895},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-10-20T15:10:00Z","v":167,"vw":21.89},{"c":21.89,"h":21.89,"l":21.88,"n":2,"o":21.88,"t":"2026-10-20T15:15:00Z","v":200,"vw":21.885},{"c":21.8701,"h":21.8701,"l":21.8701,"n":3,"o":21.8701,"t":"2026-10-20T15:40:00Z","v":134,"vw":21.8701},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-20T15:55:00Z","v":100,"vw":21.87},{"c":21.8699,"h":21.8699,"l":21.8699,"n":1,"o":21.8699,"t":"2026-10-20T16:00:00Z","v":186,"vw":21.8699},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-20T16:05:00Z","v":300,"vw":21.86},{"c":21.8699,"h":21.8699,"l":21.86,"n":4,"o":21.86,"t":"2026-10-20T16:35:00Z","v":504,"vw":21.86745},{"c":21.855,"h":21.855,"l":21.855,"n":3,"o":21.855,"t":"2026-10-20T17:10:00Z","v":439,"vw":21.855},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T17:30:00Z","v":100,"vw":21.86},{"c":21.865,"h":21.87,"l":21.865,"n":3,"o":21.87,"t":"2026-10-20T18:05:00Z","v":1071,"vw":21.869533},{"c":21.8616,"h":21.88,"l":21.8616,"n":15,"o":21.87,"t":"2026-10-20T18:20:00Z","v":2845,"vw":21.869685},{"c":21.8697,"h":21.88,"l":21.86,"n":41,"o":21.87,"t":"2026-10-20T18:25:00Z","v":15750,"vw":21.871151},{"c":21.865,"h":21.865,"l":21.865,"n":3,"o":21.865,"t":"2026-10-20T18:30:00Z","v":553,"vw":21.865},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-20T18:55:00Z","v":100,"vw":21.87},{"c":21.87,"h":21.88,"l":21.87,"n":5,"o":21.875,"t":"2026-10-20T19:15:00Z","v":3668,"vw":21.874705},{"c":21.875,"h":21.875,"l":21.875,"n":1,"o":21.875,"t":"2026-10-20T19:35:00Z","v":100,"vw":21.875},{"c":21.88,"h":21.88,"l":21.88,"n":8,"o":21.88,"t":"2026-10-20T19:55:00Z","v":481,"vw":21.88},{"c":21.91,"h":21.91,"l":21.91,"n":5,"o":21.91,"t":"2026-10-21T13:30:00Z","v":174,"vw":21.91},{"c":21.91,"h":21.91,"l":21.9,"n":2,"o":21.9,"t":"2026-10-21T13:40:00Z","v":200,"vw":21.905},{"c":21.91,"h":21.91,"l":21.9,"n":3,"o":21.9,"t":"2026-10-21T13:45:00Z","v":300,"vw":21.906667},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-21T13:55:00Z","v":100,"vw":21.9},{"c":21.89,"h":21.89,"l":21.89,"n":3,"o":21.89,"t":"2026-10-21T14:05:00Z","v":180,"vw":21.89},{"c":21.895,"h":21.895,"l":21.88,"n":8,"o":21.89,"t":"2026-10-21T14:10:00Z","v":384,"vw":21.889382},{"c":21.889,"h":21.889,"l":21.889,"n":2,"o":21.889,"t":"2026-10-21T14:55:00Z","v":395,"vw":21.889},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-21T16:00:00Z","v":100,"vw":21.88},{"c":21.8799,"h":21.89,"l":21.875,"n":21,"o":21.875,"t":"2026-10-21T16:20:00Z","v":2591,"vw":21.883001},{"c":21.88,"h":21.885,"l":21.88,"n":2,"o":21.885,"t":"2026-10-21T16:25:00Z","v":200,"vw":21.8825},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-21T16:35:00Z","v":170,"vw":21.88},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-10-21T17:25:00Z","v":189,"vw":21.885},{"c":21.8899,"h":21.89,"l":21.885,"n":3,"o":21.885,"t":"2026-10-21T17:30:00Z","v":1700,"vw":21.889566},{"c":21.8803,"h":21.8803,"l":21.8803,"n":1,"o":21.8803,"t":"2026-10-21T17:40:00Z","v":173,"vw":21.8803},{"c":21.8899,"h":21.8899,"l":21.8899,"n":2,"o":21.8899,"t":"2026-10-21T17:50:00Z","v":1031,"vw":21.8899},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-21T18:00:00Z","v":2096,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-21T18:05:00Z","v":100,"vw":21.88},{"c":21.89,"h":21.89,"l":21.89,"n":7,"o":21.89,"t":"2026-10-21T18:15:00Z","v":2437,"vw":21.89},{"c":21.8815,"h":21.8815,"l":21.8815,"n":4,"o":21.8815,"t":"2026-10-21T18:25:00Z","v":344,"vw":21.8815},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-10-21T18:45:00Z","v":100,"vw":21.885},{"c":21.86,"h":21.86,"l":21.86,"n":2,"o":21.86,"t":"2026-10-21T18:50:00Z","v":101,"vw":21.86},{"c":21.84,"h":21.8402,"l":21.83,"n":22,"o":21.84,"t":"2026-10-21T19:00:00Z","v":594,"vw":21.8376},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-21T19:30:00Z","v":100,"vw":21.86},{"c":21.865,"h":21.865,"l":21.865,"n":1,"o":21.865,"t":"2026-10-21T19:35:00Z","v":898,"vw":21.865},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-10-21T19:40:00Z","v":224,"vw":21.87},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-22T13:30:00Z","v":101,"vw":21.95},{"c":21.96,"h":21.98,"l":21.96,"n":3,"o":21.98,"t":"2026-10-22T13:45:00Z","v":300,"vw":21.97},{"c":21.95,"h":21.96,"l":21.95,"n":3,"o":21.96,"t":"2026-10-22T13:55:00Z","v":300,"vw":21.956667},{"c":21.9599,"h":21.9599,"l":21.9599,"n":3,"o":21.9599,"t":"2026-10-22T14:10:00Z","v":168,"vw":21.9599},{"c":21.955,"h":21.955,"l":21.955,"n":2,"o":21.955,"t":"2026-10-22T14:25:00Z","v":200,"vw":21.955},{"c":21.975,"h":21.975,"l":21.975,"n":2,"o":21.975,"t":"2026-10-22T14:40:00Z","v":157,"vw":21.975},{"c":21.97,"h":21.98,"l":21.97,"n":13,"o":21.975,"t":"2026-10-22T14:45:00Z","v":6477,"vw":21.976737},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-22T14:55:00Z","v":100,"vw":21.98},{"c":21.9701,"h":21.9701,"l":21.9701,"n":1,"o":21.9701,"t":"2026-10-22T15:25:00Z","v":319,"vw":21.9701},{"c":21.985,"h":21.985,"l":21.985,"n":4,"o":21.985,"t":"2026-10-22T16:15:00Z","v":354,"vw":21.985},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-22T16:40:00Z","v":400,"vw":22.01},{"c":22.01,"h":22.01,"l":22.005,"n":12,"o":22.005,"t":"2026-10-22T16:45:00Z","v":1172,"vw":22.006364},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-22T16:50:00Z","v":100,"vw":22.02},{"c":22.01,"h":22.01,"l":22.01,"n":3,"o":22.01,"t":"2026-10-22T16:55:00Z","v":219,"vw":22.01},{"c":22.02,"h":22.02,"l":22.0124,"n":4,"o":22.0124,"t":"2026-10-22T17:30:00Z","v":905,"vw":22.014193},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-22T17:45:00Z","v":100,"vw":22.02},{"c":22.03,"h":22.03,"l":22.03,"n":1,"o":22.03,"t":"2026-10-22T18:05:00Z","v":100,"vw":22.03},{"c":22.03,"h":22.03,"l":22.03,"n":2,"o":22.03,"t":"2026-10-22T18:10:00Z","v":121,"vw":22.03},{"c":22.03,"h":22.03,"l":22.02,"n":20,"o":22.0224,"t":"2026-10-22T18:20:00Z","v":3493,"vw":22.025894},{"c":22.035,"h":22.035,"l":22.0201,"n":31,"o":22.03,"t":"2026-10-22T18:25:00Z","v":16934,"vw":22.021103},{"c":22.04,"h":22.04,"l":22.035,"n":3,"o":22.04,"t":"2026-10-22T18:30:00Z","v":300,"vw":22.038333},{"c":22.04,"h":22.04,"l":22.04,"n":3,"o":22.04,"t":"2026-10-22T18:40:00Z","v":195,"vw":22.04},{"c":22.035,"h":22.035,"l":22.03,"n":2,"o":22.03,"t":"2026-10-22T18:45:00Z","v":2880,"vw":22.0325},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-22T18:50:00Z","v":339,"vw":22.035},{"c":22.03,"h":22.03,"l":22.03,"n":4,"o":22.03,"t":"2026-10-22T18:55:00Z","v":475,"vw":22.03},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-22T19:05:00Z","v":100,"vw":22.035},{"c":22.035,"h":22.035,"l":22.035,"n":2,"o":22.035,"t":"2026-10-22T19:15:00Z","v":187,"vw":22.035},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-22T19:20:00Z","v":100,"vw":22.035},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-22T19:30:00Z","v":300,"vw":22.03},{"c":22.025,"h":22.0299,"l":22.02,"n":4,"o":22.02,"t":"2026-10-22T19:40:00Z","v":778,"vw":22.025597},{"c":22.025,"h":22.025,"l":22.025,"n":1,"o":22.025,"t":"2026-10-22T19:45:00Z","v":348,"vw":22.025},{"c":22.025,"h":22.025,"l":22.02,"n":9,"o":22.025,"t":"2026-10-22T19:50:00Z","v":847,"vw":22.023639},{"c":22.03,"h":22.03,"l":22.03,"n":10,"o":22.03,"t":"2026-10-22T19:55:00Z","v":2428,"vw":22.03}],"history":[{"c":22.9786,"h":23.05,"l":22.9786,"n":53,"o":23.05,"t":"2024-10-21T04:00:00Z","v":14736,"vw":22.997849},{"c":22.96,"h":22.99,"l":22.95,"n":37,"o":22.99,"t":"2024-10-22T04:00:00Z","v":22278,"vw":22.958944},{"c":22.9053,"h":22.919,"l":22.88,"n":24,"o":22.919,"t":"2024-10-23T04:00:00Z","v":40136,"vw":22.882475},{"c":22.9524,"h":22.96,"l":22.9,"n":77,"o":22.91,"t":"2024-10-24T04:00:00Z","v":27519,"vw":22.942553},{"c":22.92,"h":22.989,"l":22.918,"n":57,"o":22.98,"t":"2024-10-25T04:00:00Z","v":89061,"vw":22.959617},{"c":22.89,"h":22.92,"l":22.84,"n":197,"o":22.92,"t":"2024-10-28T04:00:00Z","v":97176,"vw":22.872818},{"c":22.9,"h":22.9,"l":22.81,"n":61,"o":22.82,"t":"2024-10-29T04:00:00Z","v":17688,"vw":22.859259},{"c":22.8,"h":22.88,"l":22.8,"n":22,"o":22.86,"t":"2024-10-30T04:00:00Z","v":5932,"vw":22.84332},{"c":22.79,"h":22.83,"l":22.7371,"n":35,"o":22.77,"t":"2024-10-31T04:00:00Z","v":28129,"vw":22.810089},{"c":22.7116,"h":22.83,"l":22.71,"n":104,"o":22.79,"t":"2024-11-01T04:00:00Z","v":31411,"vw":22.743524},{"c":22.785,"h":22.83,"l":22.77,"n":65,"o":22.81,"t":"2024-11-04T05:00:00Z","v":8314,"vw":22.785459},{"c":22.83,"h":22.8899,"l":22.74,"n":225,"o":22.77,"t":"2024-11-05T05:00:00Z","v":34532,"vw":22.815848},{"c":22.69,"h":22.725,"l":22.66,"n":61,"o":22.66,"t":"2024-11-06T05:00:00Z","v":11238,"vw":22.702155},{"c":22.8385,"h":22.84,"l":22.7478,"n":74,"o":22.7478,"t":"2024-11-07T05:00:00Z","v":27061,"vw":22.803959},{"c":22.87,"h":22.92,"l":22.8407,"n":235,"o":22.9,"t":"2024-11-08T05:00:00Z","v":80599,"vw":22.860999},{"c":22.84,"h":22.8497,"l":22.82,"n":18,"o":22.83,"t":"2024-11-11T05:00:00Z","v":23765,"vw":22.831998},{"c":22.74,"h":22.805,"l":22.73,"n":33,"o":22.8,"t":"2024-11-12T05:00:00Z","v":8715,"vw":22.759833},{"c":22.72,"h":22.82,"l":22.69,"n":52,"o":22.82,"t":"2024-11-13T05:00:00Z","v":8693,"vw":22.729623},{"c":22.7073,"h":22.7554,"l":22.7015,"n":27,"o":22.72,"t":"2024-11-14T05:00:00Z","v":6396,"vw":22.735653},{"c":22.7203,"h":22.76,"l":22.66,"n":231,"o":22.66,"t":"2024-11-15T05:00:00Z","v":60549,"vw":22.720041},{"c":22.74,"h":22.74,"l":22.67,"n":39,"o":22.68,"t":"2024-11-18T05:00:00Z","v":6566,"vw":22.72143},{"c":22.77,"h":22.7884,"l":22.76,"n":71,"o":22.78,"t":"2024-11-19T05:00:00Z","v":15268,"vw":22.774663},{"c":22.7464,"h":22.765,"l":22.7359,"n":51,"o":22.75,"t":"2024-11-20T05:00:00Z","v":12004,"vw":22.742947},{"c":22.76,"h":22.78,"l":22.731,"n":27,"o":22.76,"t":"2024-11-21T05:00:00Z","v":6801,"vw":22.742496},{"c":22.735,"h":22.7503,"l":22.73,"n":141,"o":22.7503,"t":"2024-11-22T05:00:00Z","v":30143,"vw":22.738174},{"c":22.901,"h":22.93,"l":22.8711,"n":61,"o":22.8815,"t":"2024-11-25T05:00:00Z","v":70582,"vw":22.902121},{"c":22.9,"h":22.9,"l":22.87,"n":98,"o":22.9,"t":"2024-11-26T05:00:00Z","v":29229,"vw":22.875298},{"c":22.87,"h":22.89,"l":22.8495,"n":54,"o":22.87,"t":"2024-11-27T05:00:00Z","v":25488,"vw":22.878741},{"c":22.9388,"h":22.9486,"l":22.91,"n":49,"o":22.94,"t":"2024-11-29T05:00:00Z","v":14692,"vw":22.928256},{"c":22.96,"h":22.99,"l":22.8943,"n":120,"o":22.91,"t":"2024-12-02T05:00:00Z","v":7629,"vw":22.944217},{"c":22.935,"h":22.99,"l":22.93,"n":168,"o":22.99,"t":"2024-12-03T05:00:00Z","v":27066,"vw":22.948168},{"c":22.9823,"h":23.0157,"l":22.93,"n":98,"o":22.93,"t":"2024-12-04T05:00:00Z","v":66363,"vw":22.986714},{"c":23.0033,"h":23.01,"l":22.96,"n":43,"o":22.96,"t":"2024-12-05T05:00:00Z","v":26614,"vw":22.99544},{"c":23.055,"h":23.06,"l":23.03,"n":73,"o":23.05,"t":"2024-12-06T05:00:00Z","v":36317,"vw":23.048049},{"c":23.005,"h":23.02,"l":22.999,"n":59,"o":23.01,"t":"2024-12-09T05:00:00Z","v":16472,"vw":23.008788},{"c":22.99,"h":23.005,"l":22.97,"n":140,"o":22.97,"t":"2024-12-10T05:00:00Z","v":40444,"vw":22.982172},{"c":22.9365,"h":23,"l":22.93,"n":49,"o":23,"t":"2024-12-11T05:00:00Z","v":4448,"vw":22.971037},{"c":22.8556,"h":22.9199,"l":22.85,"n":20,"o":22.9199,"t":"2024-12-12T05:00:00Z","v":11687,"vw":22.890076},{"c":22.775,"h":22.89,"l":22.77,"n":160,"o":22.89,"t":"2024-12-13T05:00:00Z","v":109134,"vw":22.788786},{"c":22.7706,"h":22.79,"l":22.76,"n":167,"o":22.79,"t":"2024-12-16T05:00:00Z","v":52610,"vw":22.776544},{"c":22.7748,"h":22.79,"l":22.7609,"n":261,"o":22.77,"t":"2024-12-17T05:00:00Z","v":82285,"vw":22.772709},{"c":22.63,"h":22.7931,"l":22.62,"n":38,"o":22.7882,"t":"2024-12-18T05:00:00Z","v":5895,"vw":22.6857},{"c":22.56,"h":22.5949,"l":22.5444,"n":80,"o":22.57,"t":"2024-12-19T05:00:00Z","v":20029,"vw":22.558359},{"c":22.605,"h":22.6455,"l":22.59,"n":90,"o":22.59,"t":"2024-12-20T05:00:00Z","v":15835,"vw":22.615786},{"c":22.54,"h":22.61,"l":22.5202,"n":113,"o":22.61,"t":"2024-12-23T05:00:00Z","v":16302,"vw":22.554377},{"c":22.5431,"h":22.5431,"l":22.495,"n":56,"o":22.5198,"t":"2024-12-24T05:00:00Z","v":30122,"vw":22.526651},{"c":22.5681,"h":22.5681,"l":22.5403,"n":17,"o":22.5403,"t":"2024-12-26T05:00:00Z","v":6575,"vw":22.552143},{"c":22.5291,"h":22.5394,"l":22.5291,"n":57,"o":22.5343,"t":"2024-12-27T05:00:00Z","v":1156,"vw":22.538687},{"c":22.5002,"h":22.5102,"l":22.483,"n":46,"o":22.4931,"t":"2024-12-30T05:00:00Z","v":8394,"vw":22.497758},{"c":22.4835,"h":22.5474,"l":22.45,"n":86,"o":22.5474,"t":"2024-12-31T05:00:00Z","v":55135,"vw":22.472173},{"c":22.4861,"h":22.5384,"l":22.441,"n":114,"o":22.51,"t":"2025-01-02T05:00:00Z","v":10193,"vw":22.482595},{"c":22.48,"h":22.51,"l":22.451,"n":113,"o":22.51,"t":"2025-01-03T05:00:00Z","v":34758,"vw":22.476087},{"c":22.435,"h":22.4584,"l":22.41,"n":173,"o":22.45,"t":"2025-01-06T05:00:00Z","v":29682,"vw":22.433952},{"c":22.38,"h":22.4399,"l":22.36,"n":77,"o":22.4399,"t":"2025-01-07T05:00:00Z","v":14026,"vw":22.375463},{"c":22.38,"h":22.38,"l":22.3302,"n":53,"o":22.36,"t":"2025-01-08T05:00:00Z","v":12166,"vw":22.35558},{"c":22.25,"h":22.31,"l":22.225,"n":255,"o":22.31,"t":"2025-01-10T05:00:00Z","v":46157,"vw":22.253502},{"c":22.2282,"h":22.2499,"l":22.2024,"n":31,"o":22.245,"t":"2025-01-13T05:00:00Z","v":8011,"vw":22.23283},{"c":22.24,"h":22.24,"l":22.2,"n":76,"o":22.21,"t":"2025-01-14T05:00:00Z","v":7886,"vw":22.216108},{"c":22.405,"h":22.43,"l":22.39,"n":36,"o":22.4,"t":"2025-01-15T05:00:00Z","v":8843,"vw":22.403706},{"c":22.44,"h":22.4796,"l":22.42,"n":26,"o":22.43,"t":"2025-01-16T05:00:00Z","v":12989,"vw":22.449742},{"c":22.4788,"h":22.4971,"l":22.47,"n":60,"o":22.48,"t":"2025-01-17T05:00:00Z","v":75115,"vw":22.472867},{"c":22.52,"h":22.52,"l":22.5,"n":63,"o":22.51,"t":"2025-01-21T05:00:00Z","v":13659,"vw":22.507599},{"c":22.51,"h":22.53,"l":22.49,"n":32,"o":22.53,"t":"2025-01-22T05:00:00Z","v":73995,"vw":22.500455},{"c":22.47,"h":22.4799,"l":22.45,"n":36,"o":22.46,"t":"2025-01-23T05:00:00Z","v":9509,"vw":22.467253},{"c":22.499,"h":22.5175,"l":22.47,"n":34,"o":22.48,"t":"2025-01-24T05:00:00Z","v":15355,"vw":22.485015},{"c":22.595,"h":22.595,"l":22.53,"n":22,"o":22.53,"t":"2025-01-27T05:00:00Z","v":13474,"vw":22.574926},{"c":22.6,"h":22.6022,"l":22.56,"n":50,"o":22.5782,"t":"2025-01-28T05:00:00Z","v":28902,"vw":22.591641},{"c":22.5862,"h":22.6099,"l":22.55,"n":13,"o":22.6099,"t":"2025-01-29T05:00:00Z","v":6157,"vw":22.587321},{"c":22.54,"h":22.54,"l":22.51,"n":29,"o":22.51,"t":"2025-01-30T05:00:00Z","v":8676,"vw":22.532396},{"c":22.5188,"h":22.56,"l":22.4651,"n":57,"o":22.56,"t":"2025-01-31T05:00:00Z","v":10241,"vw":22.513642},{"c":22.5,"h":22.5499,"l":22.49,"n":95,"o":22.54,"t":"2025-02-03T05:00:00Z","v":16930,"vw":22.527935},{"c":22.54,"h":22.56,"l":22.46,"n":147,"o":22.485,"t":"2025-02-04T05:00:00Z","v":18421,"vw":22.493258},{"c":22.665,"h":22.68,"l":22.55,"n":82,"o":22.55,"t":"2025-02-05T05:00:00Z","v":6027,"vw":22.638003},{"c":22.65,"h":22.67,"l":22.64,"n":26,"o":22.66,"t":"2025-02-06T05:00:00Z","v":15965,"vw":22.656846},{"c":22.6,"h":22.6,"l":22.5736,"n":24,"o":22.595,"t":"2025-02-07T05:00:00Z","v":24706,"vw":22.594196},{"c":22.58,"h":22.62,"l":22.5701,"n":100,"o":22.61,"t":"2025-02-10T05:00:00Z","v":18687,"vw":22.588588},{"c":22.56,"h":22.5699,"l":22.55,"n":24,"o":22.55,"t":"2025-02-11T05:00:00Z","v":3936,"vw":22.554328},{"c":22.445,"h":22.445,"l":22.4,"n":38,"o":22.43,"t":"2025-02-12T05:00:00Z","v":25942,"vw":22.422309},{"c":22.555,"h":22.579,"l":22.512,"n":48,"o":22.53,"t":"2025-02-13T05:00:00Z","v":47664,"vw":22.564313},{"c":22.6402,"h":22.68,"l":22.63,"n":36,"o":22.66,"t":"2025-02-14T05:00:00Z","v":26087,"vw":22.647173},{"c":22.58,"h":22.62,"l":22.5701,"n":166,"o":22.59,"t":"2025-02-18T05:00:00Z","v":36776,"vw":22.595382},{"c":22.57,"h":22.593,"l":22.55,"n":60,"o":22.55,"t":"2025-02-19T05:00:00Z","v":23103,"vw":22.574751},{"c":22.617,"h":22.62,"l":22.6025,"n":23,"o":22.6027,"t":"2025-02-20T05:00:00Z","v":3868,"vw":22.614311},{"c":22.7092,"h":22.72,"l":22.63,"n":45,"o":22.63,"t":"2025-02-21T05:00:00Z","v":21284,"vw":22.70998},{"c":22.73,"h":22.74,"l":22.67,"n":115,"o":22.67,"t":"2025-02-24T05:00:00Z","v":18398,"vw":22.711902},{"c":22.855,"h":22.8588,"l":22.83,"n":71,"o":22.8334,"t":"2025-02-25T05:00:00Z","v":6581,"vw":22.836647},{"c":22.91,"h":22.93,"l":22.8772,"n":16,"o":22.8772,"t":"2025-02-26T05:00:00Z","v":19931,"vw":22.918304},{"c":22.805,"h":22.8289,"l":22.77,"n":102,"o":22.8164,"t":"2025-02-27T05:00:00Z","v":25744,"vw":22.798708},{"c":22.8789,"h":22.8789,"l":22.84,"n":28,"o":22.84,"t":"2025-02-28T05:00:00Z","v":15463,"vw":22.850885},{"c":22.9104,"h":22.92,"l":22.83,"n":140,"o":22.83,"t":"2025-03-03T05:00:00Z","v":12340,"vw":22.906666},{"c":22.88,"h":22.948,"l":22.87,"n":121,"o":22.94,"t":"2025-03-04T05:00:00Z","v":27180,"vw":22.905898},{"c":22.82,"h":22.87,"l":22.815,"n":195,"o":22.84,"t":"2025-03-05T05:00:00Z","v":20087,"vw":22.833607},{"c":22.7838,"h":22.8,"l":22.7598,"n":239,"o":22.8,"t":"2025-03-06T05:00:00Z","v":186607,"vw":22.786552},{"c":22.7642,"h":22.838,"l":22.7501,"n":21,"o":22.838,"t":"2025-03-07T05:00:00Z","v":18020,"vw":22.777659},{"c":22.8315,"h":22.86,"l":22.83,"n":51,"o":22.86,"t":"2025-03-10T04:00:00Z","v":53909,"vw":22.846117},{"c":22.765,"h":22.85,"l":22.76,"n":117,"o":22.85,"t":"2025-03-11T04:00:00Z","v":14852,"vw":22.782975},{"c":22.7228,"h":22.7583,"l":22.72,"n":46,"o":22.7484,"t":"2025-03-12T04:00:00Z","v":20032,"vw":22.731772},{"c":22.785,"h":22.79,"l":22.69,"n":116,"o":22.75,"t":"2025-03-13T04:00:00Z","v":26219,"vw":22.73886},{"c":22.75,"h":22.78,"l":22.7468,"n":77,"o":22.77,"t":"2025-03-14T04:00:00Z","v":29180,"vw":22.770687},{"c":22.769,"h":22.81,"l":22.7663,"n":61,"o":22.7868,"t":"2025-03-17T04:00:00Z","v":11640,"vw":22.786589},{"c":22.7915,"h":22.81,"l":22.71,"n":29,"o":22.71,"t":"2025-03-18T04:00:00Z","v":16911,"vw":22.793967},{"c":22.8575,"h":22.875,"l":22.77,"n":53,"o":22.78,"t":"2025-03-19T04:00:00Z","v":10201,"vw":22.803587},{"c":22.88,"h":22.88,"l":22.8504,"n":20,"o":22.8771,"t":"2025-03-20T04:00:00Z","v":3391,"vw":22.867758},{"c":22.8502,"h":22.8997,"l":22.8421,"n":22,"o":22.8997,"t":"2025-03-21T04:00:00Z","v":18964,"vw":22.852293},{"c":22.758,"h":22.79,"l":22.744,"n":23,"o":22.7704,"t":"2025-03-24T04:00:00Z","v":6592,"vw":22.764379},{"c":22.7778,"h":22.8,"l":22.741,"n":56,"o":22.75,"t":"2025-03-25T04:00:00Z","v":19376,"vw":22.777442},{"c":22.7338,"h":22.7599,"l":22.7201,"n":22,"o":22.728,"t":"2025-03-26T04:00:00Z","v":3314,"vw":22.737421},{"c":22.72,"h":22.72,"l":22.7,"n":102,"o":22.71,"t":"2025-03-27T04:00:00Z","v":29911,"vw":22.709709},{"c":22.7202,"h":22.722,"l":22.7037,"n":23,"o":22.712,"t":"2025-03-28T04:00:00Z","v":5991,"vw":22.713405},{"c":22.779,"h":22.779,"l":22.725,"n":74,"o":22.752,"t":"2025-03-31T04:00:00Z","v":14714,"vw":22.738559},{"c":22.82,"h":22.86,"l":22.82,"n":120,"o":22.83,"t":"2025-04-01T04:00:00Z","v":117024,"vw":22.858983},{"c":22.8263,"h":22.87,"l":22.78,"n":121,"o":22.8691,"t":"2025-04-02T04:00:00Z","v":19937,"vw":22.802898},{"c":22.91,"h":22.94,"l":22.91,"n":108,"o":22.935,"t":"2025-04-03T04:00:00Z","v":6274,"vw":22.918823},{"c":22.9001,"h":23.01,"l":22.9,"n":108,"o":23.01,"t":"2025-04-04T04:00:00Z","v":23262,"vw":22.949796},{"c":22.6658,"h":23.0899,"l":22.6501,"n":131,"o":22.78,"t":"2025-04-07T04:00:00Z","v":40790,"vw":22.756556},{"c":22.494,"h":22.645,"l":22.494,"n":85,"o":22.59,"t":"2025-04-08T04:00:00Z","v":15757,"vw":22.566018},{"c":22.5598,"h":22.56,"l":22.27,"n":47,"o":22.2801,"t":"2025-04-09T04:00:00Z","v":19688,"vw":22.311159},{"c":22.3593,"h":22.46,"l":22.3,"n":95,"o":22.46,"t":"2025-04-10T04:00:00Z","v":26331,"vw":22.388441},{"c":22.3224,"h":22.3224,"l":22.14,"n":123,"o":22.29,"t":"2025-04-11T04:00:00Z","v":16282,"vw":22.272037},{"c":22.42,"h":22.45,"l":22.38,"n":74,"o":22.39,"t":"2025-04-14T04:00:00Z","v":22130,"vw":22.435834},{"c":22.4897,"h":22.53,"l":22.4636,"n":48,"o":22.4636,"t":"2025-04-15T04:00:00Z","v":30513,"vw":22.498313},{"c":22.56,"h":22.56,"l":22.49,"n":56,"o":22.5,"t":"2025-04-16T04:00:00Z","v":16415,"vw":22.527496},{"c":22.51,"h":22.58,"l":22.51,"n":100,"o":22.57,"t":"2025-04-17T04:00:00Z","v":23263,"vw":22.525598},{"c":22.41,"h":22.46,"l":22.37,"n":255,"o":22.46,"t":"2025-04-21T04:00:00Z","v":42035,"vw":22.416352},{"c":22.4454,"h":22.49,"l":22.44,"n":61,"o":22.4407,"t":"2025-04-22T04:00:00Z","v":10811,"vw":22.451896},{"c":22.55,"h":22.64,"l":22.51,"n":731,"o":22.64,"t":"2025-04-23T04:00:00Z","v":190930,"vw":22.545139},{"c":22.635,"h":22.66,"l":22.579,"n":135,"o":22.585,"t":"2025-04-24T04:00:00Z","v":35237,"vw":22.618974},{"c":22.73,"h":22.73,"l":22.6801,"n":164,"o":22.7,"t":"2025-04-25T04:00:00Z","v":29320,"vw":22.702557},{"c":22.775,"h":22.78,"l":22.705,"n":192,"o":22.71,"t":"2025-04-28T04:00:00Z","v":46307,"vw":22.74796},{"c":22.74,"h":22.74,"l":22.67,"n":114,"o":22.69,"t":"2025-04-29T04:00:00Z","v":8443,"vw":22.715315},{"c":22.7209,"h":22.7555,"l":22.7,"n":225,"o":22.72,"t":"2025-04-30T04:00:00Z","v":40176,"vw":22.722339},{"c":22.645,"h":22.74,"l":22.635,"n":200,"o":22.74,"t":"2025-05-01T04:00:00Z","v":28685,"vw":22.674676},{"c":22.555,"h":22.6,"l":22.55,"n":139,"o":22.59,"t":"2025-05-02T04:00:00Z","v":18465,"vw":22.565316},{"c":22.54,"h":22.55,"l":22.5,"n":247,"o":22.54,"t":"2025-05-05T04:00:00Z","v":42457,"vw":22.53112},{"c":22.56,"h":22.58,"l":22.49,"n":129,"o":22.49,"t":"2025-05-06T04:00:00Z","v":28664,"vw":22.558735},{"c":22.615,"h":22.615,"l":22.5815,"n":57,"o":22.6,"t":"2025-05-07T04:00:00Z","v":9678,"vw":22.599387},{"c":22.53,"h":22.62,"l":22.53,"n":33,"o":22.62,"t":"2025-05-08T04:00:00Z","v":8735,"vw":22.575209},{"c":22.525,"h":22.56,"l":22.525,"n":100,"o":22.56,"t":"2025-05-09T04:00:00Z","v":28117,"vw":22.535733},{"c":22.465,"h":22.49,"l":22.46,"n":100,"o":22.46,"t":"2025-05-12T04:00:00Z","v":18376,"vw":22.479502},{"c":22.445,"h":22.5,"l":22.42,"n":86,"o":22.48,"t":"2025-05-13T04:00:00Z","v":26182,"vw":22.429563},{"c":22.3884,"h":22.44,"l":22.37,"n":96,"o":22.44,"t":"2025-05-14T04:00:00Z","v":14372,"vw":22.392579},{"c":22.49,"h":22.51,"l":22.42,"n":146,"o":22.4236,"t":"2025-05-15T04:00:00Z","v":31116,"vw":22.478789},{"c":22.515,"h":22.56,"l":22.5,"n":69,"o":22.56,"t":"2025-05-16T04:00:00Z","v":17775,"vw":22.512117},{"c":22.495,"h":22.499,"l":22.39,"n":163,"o":22.39,"t":"2025-05-19T04:00:00Z","v":33190,"vw":22.461955},{"c":22.455,"h":22.46,"l":22.45,"n":46,"o":22.46,"t":"2025-05-20T04:00:00Z","v":51138,"vw":22.459662},{"c":22.33,"h":22.41,"l":22.3201,"n":94,"o":22.39,"t":"2025-05-21T04:00:00Z","v":39077,"vw":22.389216},{"c":22.355,"h":22.355,"l":22.29,"n":239,"o":22.3,"t":"2025-05-22T04:00:00Z","v":37509,"vw":22.340322},{"c":22.38,"h":22.3964,"l":22.37,"n":48,"o":22.38,"t":"2025-05-23T04:00:00Z","v":9486,"vw":22.381091},{"c":22.4798,"h":22.4991,"l":22.43,"n":32,"o":22.43,"t":"2025-05-27T04:00:00Z","v":270788,"vw":22.469059},{"c":22.465,"h":22.4736,"l":22.44,"n":131,"o":22.469,"t":"2025-05-28T04:00:00Z","v":192633,"vw":22.453537},{"c":22.436,"h":22.46,"l":22.34,"n":232,"o":22.44,"t":"2025-05-29T04:00:00Z","v":212140,"vw":22.416094},{"c":22.4801,"h":22.4801,"l":22.45,"n":119,"o":22.459,"t":"2025-05-30T04:00:00Z","v":24675,"vw":22.4676},{"c":22.425,"h":22.46,"l":22.4,"n":173,"o":22.43,"t":"2025-06-02T04:00:00Z","v":87864,"vw":22.43421},{"c":22.428,"h":22.47,"l":22.42,"n":165,"o":22.47,"t":"2025-06-03T04:00:00Z","v":22035,"vw":22.430755},{"c":22.5505,"h":22.5608,"l":22.51,"n":90,"o":22.51,"t":"2025-06-04T04:00:00Z","v":42448,"vw":22.559265},{"c":22.54,"h":22.589,"l":22.535,"n":61,"o":22.58,"t":"2025-06-05T04:00:00Z","v":10682,"vw":22.556764},{"c":22.4353,"h":22.475,"l":22.405,"n":113,"o":22.4665,"t":"2025-06-06T04:00:00Z","v":20838,"vw":22.443996},{"c":22.46,"h":22.49,"l":22.42,"n":63,"o":22.42,"t":"2025-06-09T04:00:00Z","v":35510,"vw":22.467134},{"c":22.4953,"h":22.5297,"l":22.4701,"n":46,"o":22.5297,"t":"2025-06-10T04:00:00Z","v":24281,"vw":22.493983},{"c":22.54,"h":22.59,"l":22.53,"n":188,"o":22.55,"t":"2025-06-11T04:00:00Z","v":12349,"vw":22.561417},{"c":22.645,"h":22.69,"l":22.62,"n":243,"o":22.69,"t":"2025-06-12T04:00:00Z","v":23060,"vw":22.642806},{"c":22.59,"h":22.63,"l":22.55,"n":84,"o":22.62,"t":"2025-06-13T04:00:00Z","v":20312,"vw":22.579411},{"c":22.53,"h":22.6,"l":22.52,"n":57,"o":22.565,"t":"2025-06-16T04:00:00Z","v":20592,"vw":22.545897},{"c":22.605,"h":22.61,"l":22.57,"n":74,"o":22.57,"t":"2025-06-17T04:00:00Z","v":26488,"vw":22.587343},{"c":22.63,"h":22.6499,"l":22.5826,"n":83,"o":22.64,"t":"2025-06-18T04:00:00Z","v":56906,"vw":22.637655},{"c":22.625,"h":22.65,"l":22.58,"n":72,"o":22.58,"t":"2025-06-20T04:00:00Z","v":20241,"vw":22.609192},{"c":22.675,"h":22.72,"l":22.66,"n":66,"o":22.66,"t":"2025-06-23T04:00:00Z","v":12057,"vw":22.687616},{"c":22.77,"h":22.79,"l":22.68,"n":92,"o":22.68,"t":"2025-06-24T04:00:00Z","v":17265,"vw":22.758635},{"c":22.7652,"h":22.7652,"l":22.6701,"n":36,"o":22.7301,"t":"2025-06-25T04:00:00Z","v":10127,"vw":22.739563},{"c":22.82,"h":22.82,"l":22.775,"n":117,"o":22.8,"t":"2025-06-26T04:00:00Z","v":50913,"vw":22.807759},{"c":22.72,"h":22.76,"l":22.7,"n":225,"o":22.72,"t":"2025-06-27T04:00:00Z","v":36726,"vw":22.74244},{"c":22.785,"h":22.8,"l":22.7305,"n":218,"o":22.74,"t":"2025-06-30T04:00:00Z","v":37751,"vw":22.773342},{"c":22.79,"h":22.8,"l":22.76,"n":437,"o":22.8,"t":"2025-07-01T04:00:00Z","v":111208,"vw":22.780558},{"c":22.76,"h":22.7699,"l":22.73,"n":178,"o":22.73,"t":"2025-07-02T04:00:00Z","v":25349,"vw":22.748076},{"c":22.715,"h":22.74,"l":22.705,"n":210,"o":22.74,"t":"2025-07-03T04:00:00Z","v":138232,"vw":22.714742},{"c":22.64,"h":22.68,"l":22.62,"n":125,"o":22.67,"t":"2025-07-07T04:00:00Z","v":15828,"vw":22.643609},{"c":22.6091,"h":22.61,"l":22.57,"n":65,"o":22.59,"t":"2025-07-08T04:00:00Z","v":20057,"vw":22.598926},{"c":22.6825,"h":22.6825,"l":22.645,"n":111,"o":22.6621,"t":"2025-07-09T04:00:00Z","v":19118,"vw":22.661049},{"c":22.72,"h":22.77,"l":22.68,"n":116,"o":22.71,"t":"2025-07-10T04:00:00Z","v":26094,"vw":22.72222},{"c":22.63,"h":22.66,"l":22.59,"n":95,"o":22.66,"t":"2025-07-11T04:00:00Z","v":47392,"vw":22.635136},{"c":22.62,"h":22.62,"l":22.59,"n":288,"o":22.6,"t":"2025-07-14T04:00:00Z","v":80657,"vw":22.608234},{"c":22.56,"h":22.605,"l":22.5324,"n":208,"o":22.6,"t":"2025-07-15T04:00:00Z","v":34979,"vw":22.550942},{"c":22.565,"h":22.5867,"l":22.515,"n":93,"o":22.58,"t":"2025-07-16T04:00:00Z","v":9493,"vw":22.551331},{"c":22.59,"h":22.6,"l":22.565,"n":65,"o":22.6,"t":"2025-07-17T04:00:00Z","v":4549,"vw":22.590567},{"c":22.64,"h":22.65,"l":22.62,"n":132,"o":22.64,"t":"2025-07-18T04:00:00Z","v":19127,"vw":22.632423},{"c":22.69,"h":22.72,"l":22.69,"n":98,"o":22.71,"t":"2025-07-21T04:00:00Z","v":34647,"vw":22.70231},{"c":22.75,"h":22.76,"l":22.72,"n":33,"o":22.72,"t":"2025-07-22T04:00:00Z","v":31364,"vw":22.758084},{"c":22.71,"h":22.75,"l":22.71,"n":54,"o":22.739,"t":"2025-07-23T04:00:00Z","v":23768,"vw":22.722974},{"c":22.675,"h":22.699,"l":22.66,"n":29,"o":22.66,"t":"2025-07-24T04:00:00Z","v":3645,"vw":22.686078},{"c":22.715,"h":22.725,"l":22.68,"n":25,"o":22.68,"t":"2025-07-25T04:00:00Z","v":23712,"vw":22.718836},{"c":22.72,"h":22.85,"l":22.6836,"n":115,"o":22.7,"t":"2025-07-28T04:00:00Z","v":9870,"vw":22.717467},{"c":22.8,"h":22.8,"l":22.75,"n":46,"o":22.75,"t":"2025-07-29T04:00:00Z","v":6516,"vw":22.773038},{"c":22.68,"h":22.6807,"l":22.645,"n":49,"o":22.6741,"t":"2025-07-30T04:00:00Z","v":4754,"vw":22.671506},{"c":22.6793,"h":22.7197,"l":22.6603,"n":141,"o":22.7,"t":"2025-07-31T04:00:00Z","v":47119,"vw":22.698887},{"c":22.86,"h":22.87,"l":22.785,"n":304,"o":22.8,"t":"2025-08-01T04:00:00Z","v":50304,"vw":22.820091},{"c":22.865,"h":22.8799,"l":22.84,"n":156,"o":22.85,"t":"2025-08-04T04:00:00Z","v":11579,"vw":22.864513},{"c":22.895,"h":22.8967,"l":22.86,"n":185,"o":22.8836,"t":"2025-08-05T04:00:00Z","v":13799,"vw":22.889973},{"c":22.88,"h":22.89,"l":22.84,"n":106,"o":22.86,"t":"2025-08-06T04:00:00Z","v":37818,"vw":22.869741},{"c":22.875,"h":22.91,"l":22.87,"n":81,"o":22.9,"t":"2025-08-07T04:00:00Z","v":21817,"vw":22.882214},{"c":22.831,"h":22.85,"l":22.8275,"n":75,"o":22.85,"t":"2025-08-08T04:00:00Z","v":10659,"vw":22.843805},{"c":22.84,"h":22.8693,"l":22.835,"n":99,"o":22.8466,"t":"2025-08-11T04:00:00Z","v":26417,"vw":22.858506},{"c":22.845,"h":22.85,"l":22.82,"n":31,"o":22.82,"t":"2025-08-12T04:00:00Z","v":61084,"vw":22.845431},{"c":22.915,"h":22.925,"l":22.9,"n":185,"o":22.91,"t":"2025-08-13T04:00:00Z","v":37656,"vw":22.916993},{"c":22.88,"h":22.91,"l":22.8657,"n":171,"o":22.91,"t":"2025-08-14T04:00:00Z","v":42996,"vw":22.886265},{"c":22.84,"h":22.88,"l":22.83,"n":194,"o":22.87,"t":"2025-08-15T04:00:00Z","v":35015,"vw":22.843908},{"c":22.81,"h":22.85,"l":22.81,"n":126,"o":22.85,"t":"2025-08-18T04:00:00Z","v":24447,"vw":22.827577},{"c":22.86,"h":22.87,"l":22.85,"n":103,"o":22.86,"t":"2025-08-19T04:00:00Z","v":35442,"vw":22.865926},{"c":22.885,"h":22.9,"l":22.8645,"n":122,"o":22.87,"t":"2025-08-20T04:00:00Z","v":39092,"vw":22.888068},{"c":22.835,"h":22.84,"l":22.8228,"n":123,"o":22.8268,"t":"2025-08-21T04:00:00Z","v":7167,"vw":22.830651},{"c":22.935,"h":22.955,"l":22.9,"n":47,"o":22.9,"t":"2025-08-22T04:00:00Z","v":7979,"vw":22.934577},{"c":22.93,"h":22.99,"l":22.91,"n":70,"o":22.99,"t":"2025-08-25T04:00:00Z","v":33391,"vw":22.923858},{"c":22.94,"h":22.98,"l":22.92,"n":67,"o":22.92,"t":"2025-08-26T04:00:00Z","v":18223,"vw":22.950668},{"c":22.9344,"h":22.96,"l":22.895,"n":95,"o":22.8982,"t":"2025-08-27T04:00:00Z","v":11030,"vw":22.923649},{"c":22.87,"h":22.88,"l":22.8506,"n":35,"o":22.8698,"t":"2025-08-28T04:00:00Z","v":11331,"vw":22.866546},{"c":22.855,"h":22.885,"l":22.84,"n":87,"o":22.86,"t":"2025-08-29T04:00:00Z","v":17994,"vw":22.850729},{"c":22.79,"h":22.81,"l":22.77,"n":351,"o":22.77,"t":"2025-09-02T04:00:00Z","v":22003,"vw":22.794815},{"c":22.87,"h":22.9,"l":22.81,"n":119,"o":22.81,"t":"2025-09-03T04:00:00Z","v":18370,"vw":22.870659},{"c":22.965,"h":23,"l":22.92,"n":129,"o":22.92,"t":"2025-09-04T04:00:00Z","v":24437,"vw":22.963129},{"c":23.06,"h":23.09,"l":23.02,"n":130,"o":23.07,"t":"2025-09-05T04:00:00Z","v":28187,"vw":23.059921},{"c":23.145,"h":23.179,"l":23.1201,"n":195,"o":23.14,"t":"2025-09-08T04:00:00Z","v":66506,"vw":23.149329},{"c":23.115,"h":23.15,"l":23.1,"n":115,"o":23.1435,"t":"2025-09-09T04:00:00Z","v":24835,"vw":23.128046},{"c":23.185,"h":23.215,"l":23.1301,"n":150,"o":23.145,"t":"2025-09-10T04:00:00Z","v":34243,"vw":23.181726},{"c":23.225,"h":23.25,"l":23.2099,"n":43,"o":23.21,"t":"2025-09-11T04:00:00Z","v":51659,"vw":23.246958},{"c":23.2,"h":23.205,"l":23.1701,"n":48,"o":23.18,"t":"2025-09-12T04:00:00Z","v":19202,"vw":23.19801},{"c":23.2404,"h":23.28,"l":23.2322,"n":67,"o":23.24,"t":"2025-09-15T04:00:00Z","v":14554,"vw":23.249266},{"c":23.2559,"h":23.45,"l":23.2486,"n":223,"o":23.26,"t":"2025-09-16T04:00:00Z","v":373543,"vw":23.263683},{"c":23.22,"h":23.34,"l":23.22,"n":50,"o":23.34,"t":"2025-09-17T04:00:00Z","v":27862,"vw":23.267097},{"c":23.1769,"h":23.2026,"l":23.12,"n":40,"o":23.121,"t":"2025-09-18T04:00:00Z","v":7201,"vw":23.172856},{"c":23.17,"h":23.18,"l":23.1485,"n":50,"o":23.1644,"t":"2025-09-19T04:00:00Z","v":9305,"vw":23.158911},{"c":23.125,"h":23.1515,"l":23.1239,"n":104,"o":23.1515,"t":"2025-09-22T04:00:00Z","v":27245,"vw":23.138998},{"c":23.17,"h":23.22,"l":23.1337,"n":88,"o":23.15,"t":"2025-09-23T04:00:00Z","v":28768,"vw":23.168062},{"c":23.125,"h":23.1508,"l":23.12,"n":47,"o":23.15,"t":"2025-09-24T04:00:00Z","v":135041,"vw":23.127158},{"c":23.105,"h":23.11,"l":23.0743,"n":65,"o":23.1098,"t":"2025-09-25T04:00:00Z","v":13856,"vw":23.09739},{"c":23.095,"h":23.13,"l":23.07,"n":176,"o":23.0994,"t":"2025-09-26T04:00:00Z","v":79182,"vw":23.089899},{"c":23.055,"h":23.0686,"l":23.0401,"n":71,"o":23.05,"t":"2025-09-29T04:00:00Z","v":13164,"vw":23.056269},{"c":23.06,"h":23.1,"l":23.0506,"n":168,"o":23.09,"t":"2025-09-30T04:00:00Z","v":35057,"vw":23.064764},{"c":23.12,"h":23.12,"l":23.05,"n":358,"o":23.1,"t":"2025-10-01T04:00:00Z","v":38197,"vw":23.095774},{"c":23.1355,"h":23.1355,"l":23.11,"n":99,"o":23.11,"t":"2025-10-02T04:00:00Z","v":16821,"vw":23.119211},{"c":23.1205,"h":23.1599,"l":23.1201,"n":181,"o":23.1599,"t":"2025-10-03T04:00:00Z","v":14853,"vw":23.145242},{"c":23.0696,"h":23.109,"l":23.0694,"n":70,"o":23.0992,"t":"2025-10-06T04:00:00Z","v":27722,"vw":23.082692},{"c":23.105,"h":23.14,"l":23.07,"n":270,"o":23.099,"t":"2025-10-07T04:00:00Z","v":57678,"vw":23.102895},{"c":23.115,"h":23.1492,"l":23.0901,"n":71,"o":23.1492,"t":"2025-10-08T04:00:00Z","v":32684,"vw":23.106368},{"c":23.0651,"h":23.1,"l":23.0651,"n":62,"o":23.0904,"t":"2025-10-09T04:00:00Z","v":22308,"vw":23.07305},{"c":23.1192,"h":23.12,"l":23.0602,"n":82,"o":23.085,"t":"2025-10-10T04:00:00Z","v":34927,"vw":23.087044},{"c":23.135,"h":23.135,"l":23.09,"n":60,"o":23.09,"t":"2025-10-13T04:00:00Z","v":7356,"vw":23.102031},{"c":23.18,"h":23.1899,"l":23.155,"n":52,"o":23.155,"t":"2025-10-14T04:00:00Z","v":14466,"vw":23.175759},{"c":23.1973,"h":23.23,"l":23.19,"n":58,"o":23.225,"t":"2025-10-15T04:00:00Z","v":11202,"vw":23.201073},{"c":23.255,"h":23.27,"l":23.23,"n":102,"o":23.25,"t":"2025-10-16T04:00:00Z","v":30298,"vw":23.254769},{"c":23.25,"h":23.26,"l":23.23,"n":83,"o":23.23,"t":"2025-10-17T04:00:00Z","v":17521,"vw":23.245385},{"c":23.27,"h":23.28,"l":23.21,"n":107,"o":23.26,"t":"2025-10-20T04:00:00Z","v":25060,"vw":23.241945},{"c":23.3,"h":23.32,"l":23.29,"n":64,"o":23.31,"t":"2025-10-21T04:00:00Z","v":23799,"vw":23.308588},{"c":23.3,"h":23.3199,"l":23.28,"n":73,"o":23.28,"t":"2025-10-22T04:00:00Z","v":21893,"vw":23.299726},{"c":23.29,"h":23.3,"l":23.27,"n":109,"o":23.28,"t":"2025-10-23T04:00:00Z","v":33848,"vw":23.291183},{"c":23.31,"h":23.36,"l":23.299,"n":92,"o":23.3,"t":"2025-10-24T04:00:00Z","v":23057,"vw":23.326904},{"c":23.3202,"h":23.34,"l":23.285,"n":80,"o":23.295,"t":"2025-10-27T04:00:00Z","v":12861,"vw":23.316994},{"c":23.34,"h":23.35,"l":23.31,"n":106,"o":23.32,"t":"2025-10-28T04:00:00Z","v":20802,"vw":23.334558},{"c":23.31,"h":23.77,"l":23.24,"n":94,"o":23.33,"t":"2025-10-29T04:00:00Z","v":22773,"vw":23.393513},{"c":23.115,"h":23.16,"l":23.099,"n":182,"o":23.099,"t":"2025-10-30T04:00:00Z","v":25637,"vw":23.129712},{"c":23.0994,"h":23.1152,"l":23.08,"n":87,"o":23.1152,"t":"2025-10-31T04:00:00Z","v":11407,"vw":23.090847},{"c":23.065,"h":23.08,"l":23.04,"n":270,"o":23.05,"t":"2025-11-03T05:00:00Z","v":17774,"vw":23.053102},{"c":23.1,"h":23.16,"l":23.07,"n":422,"o":23.09,"t":"2025-11-04T05:00:00Z","v":55486,"vw":23.103915},{"c":23.035,"h":23.09,"l":23.02,"n":205,"o":23.09,"t":"2025-11-05T05:00:00Z","v":10662,"vw":23.044571},{"c":23.1,"h":23.109,"l":23.06,"n":102,"o":23.095,"t":"2025-11-06T05:00:00Z","v":21074,"vw":23.098046},{"c":23.1,"h":23.1289,"l":23.075,"n":70,"o":23.096,"t":"2025-11-07T05:00:00Z","v":16659,"vw":23.114017},{"c":23.08,"h":23.109,"l":23.08,"n":104,"o":23.1,"t":"2025-11-10T05:00:00Z","v":103942,"vw":23.097875},{"c":23.16,"h":23.1671,"l":23.12,"n":83,"o":23.15,"t":"2025-11-11T05:00:00Z","v":21478,"vw":23.152934},{"c":23.14,"h":23.18,"l":23.1,"n":133,"o":23.14,"t":"2025-11-12T05:00:00Z","v":50257,"vw":23.153335},{"c":23.0814,"h":23.13,"l":23.07,"n":121,"o":23.12,"t":"2025-11-13T05:00:00Z","v":29525,"vw":23.092797},{"c":23.0589,"h":23.109,"l":23.05,"n":117,"o":23.1,"t":"2025-11-14T05:00:00Z","v":26508,"vw":23.072349},{"c":23.055,"h":23.07,"l":23.04,"n":69,"o":23.05,"t":"2025-11-17T05:00:00Z","v":33408,"vw":23.065964},{"c":23.07,"h":23.0777,"l":23.05,"n":60,"o":23.07,"t":"2025-11-18T05:00:00Z","v":7686,"vw":23.064272},{"c":23.06,"h":23.0799,"l":23.01,"n":97,"o":23.01,"t":"2025-11-19T05:00:00Z","v":55851,"vw":23.067781},{"c":23.0846,"h":23.14,"l":23.07,"n":111,"o":23.14,"t":"2025-11-20T05:00:00Z","v":4179,"vw":23.093091},{"c":23.1301,"h":23.1399,"l":23.1101,"n":67,"o":23.12,"t":"2025-11-21T05:00:00Z","v":25901,"vw":23.122171},{"c":23.18,"h":23.185,"l":23.15,"n":64,"o":23.16,"t":"2025-11-24T05:00:00Z","v":14347,"vw":23.167256},{"c":23.24,"h":23.309,"l":23.171,"n":136,"o":23.23,"t":"2025-11-25T05:00:00Z","v":57062,"vw":23.240608},{"c":23.2111,"h":23.2137,"l":23.17,"n":68,"o":23.17,"t":"2025-11-26T05:00:00Z","v":12007,"vw":23.197051},{"c":23.18,"h":23.19,"l":23.16,"n":50,"o":23.19,"t":"2025-11-28T05:00:00Z","v":7256,"vw":23.166761},{"c":23.1,"h":23.11,"l":23.0801,"n":443,"o":23.1,"t":"2025-12-01T05:00:00Z","v":27516,"vw":23.099666},{"c":23.115,"h":23.14,"l":23.08,"n":156,"o":23.09,"t":"2025-12-02T05:00:00Z","v":19822,"vw":23.107821},{"c":23.13,"h":23.16,"l":23.11,"n":198,"o":23.13,"t":"2025-12-03T05:00:00Z","v":120465,"vw":23.140015},{"c":23.1,"h":23.1098,"l":23.0835,"n":55,"o":23.099,"t":"2025-12-04T05:00:00Z","v":8094,"vw":23.09436},{"c":23.07,"h":23.095,"l":23.06,"n":151,"o":23.09,"t":"2025-12-05T05:00:00Z","v":24547,"vw":23.069019},{"c":23.03,"h":23.04,"l":23.01,"n":116,"o":23.0366,"t":"2025-12-08T05:00:00Z","v":9007,"vw":23.029428},{"c":23.02,"h":23.06,"l":23.01,"n":88,"o":23.06,"t":"2025-12-09T05:00:00Z","v":17619,"vw":23.023712},{"c":23.0813,"h":23.1,"l":23.03,"n":94,"o":23.03,"t":"2025-12-10T05:00:00Z","v":12390,"vw":23.060433},{"c":23.0798,"h":23.1312,"l":23.06,"n":107,"o":23.06,"t":"2025-12-11T05:00:00Z","v":12604,"vw":23.103702},{"c":23.0449,"h":23.0499,"l":23.021,"n":111,"o":23.0314,"t":"2025-12-12T05:00:00Z","v":18627,"vw":23.038102},{"c":23.05,"h":23.0756,"l":23.02,"n":119,"o":23.07,"t":"2025-12-15T05:00:00Z","v":61169,"vw":23.035591},{"c":23.09,"h":23.09,"l":23.05,"n":110,"o":23.05,"t":"2025-12-16T05:00:00Z","v":25924,"vw":23.080919},{"c":23.08,"h":23.09,"l":23.0623,"n":84,"o":23.09,"t":"2025-12-17T05:00:00Z","v":12170,"vw":23.07795},{"c":23.13,"h":23.148,"l":23.11,"n":94,"o":23.12,"t":"2025-12-18T05:00:00Z","v":36828,"vw":23.130317},{"c":23.105,"h":23.13,"l":23.09,"n":97,"o":23.1,"t":"2025-12-19T05:00:00Z","v":29156,"vw":23.108723},{"c":23.07,"h":23.11,"l":23.06,"n":378,"o":23.1,"t":"2025-12-22T05:00:00Z","v":26164,"vw":23.081848},{"c":23.1,"h":23.11,"l":23.054,"n":134,"o":23.06,"t":"2025-12-23T05:00:00Z","v":50847,"vw":23.100731},{"c":23.175,"h":23.175,"l":23.11,"n":137,"o":23.11,"t":"2025-12-24T05:00:00Z","v":21414,"vw":23.139009},{"c":23.16,"h":23.2,"l":23.14,"n":112,"o":23.179,"t":"2025-12-26T05:00:00Z","v":19030,"vw":23.155425},{"c":23.1769,"h":23.1899,"l":23.16,"n":141,"o":23.16,"t":"2025-12-29T05:00:00Z","v":21847,"vw":23.171399},{"c":23.0892,"h":23.1,"l":23.06,"n":271,"o":23.07,"t":"2025-12-30T05:00:00Z","v":24851,"vw":23.083443},{"c":23.035,"h":23.0799,"l":23.035,"n":75,"o":23.07,"t":"2025-12-31T05:00:00Z","v":6419,"vw":23.066583},{"c":23.0341,"h":23.06,"l":23.013,"n":487,"o":23.06,"t":"2026-01-02T05:00:00Z","v":21798,"vw":23.026492},{"c":23.0635,"h":23.1,"l":23.02,"n":508,"o":23.03,"t":"2026-01-05T05:00:00Z","v":60799,"vw":23.063345},{"c":23.06,"h":23.1,"l":23.01,"n":101,"o":23.1,"t":"2026-01-06T05:00:00Z","v":20876,"vw":23.045972},{"c":23.07,"h":23.1,"l":23.065,"n":161,"o":23.075,"t":"2026-01-07T05:00:00Z","v":20134,"vw":23.081692},{"c":23.0738,"h":23.18,"l":23.04,"n":376,"o":23.04,"t":"2026-01-08T05:00:00Z","v":56242,"vw":23.08511},{"c":23.075,"h":23.09,"l":23.04,"n":68,"o":23.04,"t":"2026-01-09T05:00:00Z","v":8708,"vw":23.07563},{"c":23.05,"h":23.23,"l":23.05,"n":336,"o":23.05,"t":"2026-01-12T05:00:00Z","v":64486,"vw":23.115478},{"c":23.09,"h":23.115,"l":23.07,"n":108,"o":23.1,"t":"2026-01-13T05:00:00Z","v":12245,"vw":23.092476},{"c":23.129,"h":23.14,"l":23.1,"n":151,"o":23.1,"t":"2026-01-14T05:00:00Z","v":30475,"vw":23.125515},{"c":23.11,"h":23.1375,"l":23.08,"n":170,"o":23.1375,"t":"2026-01-15T05:00:00Z","v":30400,"vw":23.112271},{"c":23.08,"h":23.11,"l":23.061,"n":120,"o":23.095,"t":"2026-01-16T05:00:00Z","v":21767,"vw":23.087785},{"c":22.97,"h":23.12,"l":22.965,"n":438,"o":22.9727,"t":"2026-01-20T05:00:00Z","v":71183,"vw":23.021903},{"c":23.04,"h":23.05,"l":23,"n":108,"o":23.05,"t":"2026-01-21T05:00:00Z","v":20737,"vw":23.035318},{"c":23.055,"h":23.1,"l":23.03,"n":243,"o":23.05,"t":"2026-01-22T05:00:00Z","v":74577,"vw":23.066922},{"c":23.07,"h":23.11,"l":23.055,"n":288,"o":23.0766,"t":"2026-01-23T05:00:00Z","v":40756,"vw":23.092974},{"c":23.095,"h":23.14,"l":23.055,"n":155,"o":23.1,"t":"2026-01-26T05:00:00Z","v":33348,"vw":23.109965},{"c":23.105,"h":23.15,"l":23.09,"n":76,"o":23.15,"t":"2026-01-27T05:00:00Z","v":17305,"vw":23.106815},{"c":23.095,"h":23.1,"l":23.06,"n":89,"o":23.06,"t":"2026-01-28T05:00:00Z","v":14219,"vw":23.081658},{"c":23.025,"h":23.03,"l":23,"n":89,"o":23,"t":"2026-01-29T05:00:00Z","v":19767,"vw":23.022945},{"c":23.01,"h":23.05,"l":23.01,"n":64,"o":23.01,"t":"2026-01-30T05:00:00Z","v":36095,"vw":23.045892},{"c":22.99,"h":23.02,"l":22.99,"n":307,"o":23.02,"t":"2026-02-02T05:00:00Z","v":23123,"vw":23.006416},{"c":22.985,"h":22.9999,"l":22.9624,"n":595,"o":22.98,"t":"2026-02-03T05:00:00Z","v":62742,"vw":22.981893},{"c":22.97,"h":22.99,"l":22.96,"n":229,"o":22.98,"t":"2026-02-04T05:00:00Z","v":17806,"vw":22.975224},{"c":23.055,"h":23.09,"l":22.9941,"n":215,"o":23.02,"t":"2026-02-05T05:00:00Z","v":35908,"vw":23.033167},{"c":23.05,"h":23.06,"l":23.02,"n":162,"o":23.05,"t":"2026-02-06T05:00:00Z","v":60088,"vw":23.043239},{"c":23.045,"h":23.055,"l":23,"n":115,"o":23.01,"t":"2026-02-09T05:00:00Z","v":32070,"vw":23.040474},{"c":23.11,"h":23.125,"l":23.09,"n":141,"o":23.12,"t":"2026-02-10T05:00:00Z","v":34773,"vw":23.106078},{"c":23.07,"h":23.09,"l":23.06,"n":191,"o":23.06,"t":"2026-02-11T05:00:00Z","v":63920,"vw":23.072259},{"c":23.15,"h":23.16,"l":23.08,"n":96,"o":23.08,"t":"2026-02-12T05:00:00Z","v":11725,"vw":23.136765},{"c":23.21,"h":23.26,"l":23.19,"n":84,"o":23.19,"t":"2026-02-13T05:00:00Z","v":16573,"vw":23.225253},{"c":23.212,"h":23.235,"l":23.21,"n":102,"o":23.22,"t":"2026-02-17T05:00:00Z","v":108939,"vw":23.219985},{"c":23.215,"h":23.235,"l":23.2,"n":141,"o":23.21,"t":"2026-02-18T05:00:00Z","v":22383,"vw":23.222111},{"c":23.21,"h":23.22,"l":23.18,"n":74,"o":23.2,"t":"2026-02-19T05:00:00Z","v":42856,"vw":23.207231},{"c":23.2177,"h":23.23,"l":23.19,"n":163,"o":23.23,"t":"2026-02-20T05:00:00Z","v":24388,"vw":23.208671},{"c":23.255,"h":23.26,"l":23.22,"n":112,"o":23.22,"t":"2026-02-23T05:00:00Z","v":19925,"vw":23.252123},{"c":23.255,"h":23.2699,"l":23.23,"n":178,"o":23.26,"t":"2026-02-24T05:00:00Z","v":45205,"vw":23.25543},{"c":23.245,"h":23.2699,"l":23.24,"n":87,"o":23.24,"t":"2026-02-25T05:00:00Z","v":16832,"vw":23.251332},{"c":23.205,"h":23.21,"l":23.18,"n":116,"o":23.18,"t":"2026-02-26T05:00:00Z","v":27752,"vw":23.190464},{"c":23.24,"h":23.24,"l":23.225,"n":94,"o":23.24,"t":"2026-02-27T05:00:00Z","v":15305,"vw":23.234724},{"c":23.15,"h":23.16,"l":23.13,"n":365,"o":23.15,"t":"2026-03-02T05:00:00Z","v":30695,"vw":23.145843},{"c":23.12,"h":23.16,"l":23.0599,"n":539,"o":23.0599,"t":"2026-03-03T05:00:00Z","v":23894,"vw":23.096028},{"c":23.115,"h":23.14,"l":23.0966,"n":253,"o":23.105,"t":"2026-03-04T05:00:00Z","v":40054,"vw":23.112727},{"c":23.07,"h":23.07,"l":23.0358,"n":128,"o":23.05,"t":"2026-03-05T05:00:00Z","v":22797,"vw":23.051019},{"c":23.005,"h":23.049,"l":22.98,"n":175,"o":22.98,"t":"2026-03-06T05:00:00Z","v":30080,"vw":23.027932},{"c":23.088,"h":23.09,"l":22.97,"n":165,"o":22.97,"t":"2026-03-09T04:00:00Z","v":52924,"vw":23.047564},{"c":23,"h":23.11,"l":22.9901,"n":264,"o":23.11,"t":"2026-03-10T04:00:00Z","v":51450,"vw":23.039539},{"c":22.92,"h":22.97,"l":22.92,"n":87,"o":22.97,"t":"2026-03-11T04:00:00Z","v":14365,"vw":22.937051},{"c":22.8312,"h":22.93,"l":22.82,"n":71,"o":22.93,"t":"2026-03-12T04:00:00Z","v":47710,"vw":22.857739},{"c":22.78,"h":22.865,"l":22.77,"n":154,"o":22.85,"t":"2026-03-13T04:00:00Z","v":65605,"vw":22.79591},{"c":22.8677,"h":22.88,"l":22.81,"n":210,"o":22.87,"t":"2026-03-16T04:00:00Z","v":17712,"vw":22.85433},{"c":22.925,"h":22.96,"l":22.9,"n":88,"o":22.96,"t":"2026-03-17T04:00:00Z","v":11256,"vw":22.92617},{"c":22.86,"h":22.94,"l":22.85,"n":80,"o":22.91,"t":"2026-03-18T04:00:00Z","v":34205,"vw":22.916821},{"c":22.88,"h":22.89,"l":22.81,"n":195,"o":22.81,"t":"2026-03-19T04:00:00Z","v":26618,"vw":22.850314},{"c":22.675,"h":22.78,"l":22.675,"n":214,"o":22.78,"t":"2026-03-20T04:00:00Z","v":207510,"vw":22.736197},{"c":22.7481,"h":22.76,"l":22.7,"n":83,"o":22.7,"t":"2026-03-23T04:00:00Z","v":11739,"vw":22.749479},{"c":22.7086,"h":22.73,"l":22.6701,"n":112,"o":22.68,"t":"2026-03-24T04:00:00Z","v":27718,"vw":22.699774},{"c":22.79,"h":22.83,"l":22.77,"n":56,"o":22.83,"t":"2026-03-25T04:00:00Z","v":10614,"vw":22.785916},{"c":22.685,"h":22.75,"l":22.67,"n":104,"o":22.75,"t":"2026-03-26T04:00:00Z","v":31631,"vw":22.689949},{"c":22.6409,"h":22.66,"l":22.62,"n":165,"o":22.62,"t":"2026-03-27T04:00:00Z","v":20431,"vw":22.644237},{"c":22.645,"h":22.67,"l":22.645,"n":73,"o":22.66,"t":"2026-03-30T04:00:00Z","v":9462,"vw":22.657202},{"c":22.72,"h":22.75,"l":22.69,"n":317,"o":22.71,"t":"2026-03-31T04:00:00Z","v":45266,"vw":22.743544},{"c":22.75,"h":22.77,"l":22.74,"n":445,"o":22.75,"t":"2026-04-01T04:00:00Z","v":17822,"vw":22.757557},{"c":22.79,"h":22.7999,"l":22.72,"n":200,"o":22.72,"t":"2026-04-02T04:00:00Z","v":11583,"vw":22.783654},{"c":22.7544,"h":22.79,"l":22.75,"n":369,"o":22.79,"t":"2026-04-06T04:00:00Z","v":40465,"vw":22.762677},{"c":22.785,"h":22.79,"l":22.72,"n":114,"o":22.73,"t":"2026-04-07T04:00:00Z","v":19178,"vw":22.75397},{"c":22.82,"h":22.93,"l":22.79,"n":352,"o":22.875,"t":"2026-04-08T04:00:00Z","v":661724,"vw":22.825214},{"c":22.835,"h":22.89,"l":22.803,"n":217,"o":22.89,"t":"2026-04-09T04:00:00Z","v":125031,"vw":22.860008},{"c":22.805,"h":22.89,"l":22.8,"n":91,"o":22.89,"t":"2026-04-10T04:00:00Z","v":16091,"vw":22.817831},{"c":22.87,"h":22.87,"l":22.8,"n":242,"o":22.82,"t":"2026-04-13T04:00:00Z","v":38970,"vw":22.839924},{"c":22.93,"h":22.94,"l":22.87,"n":271,"o":22.88,"t":"2026-04-14T04:00:00Z","v":70427,"vw":22.920246},{"c":22.92,"h":23.0299,"l":22.9,"n":396,"o":22.92,"t":"2026-04-15T04:00:00Z","v":68825,"vw":22.925478},{"c":22.878,"h":22.98,"l":22.8601,"n":148,"o":22.98,"t":"2026-04-16T04:00:00Z","v":22397,"vw":22.891982},{"c":22.9466,"h":22.97,"l":22.94,"n":113,"o":22.97,"t":"2026-04-17T04:00:00Z","v":16629,"vw":22.963829},{"c":22.9404,"h":22.955,"l":22.925,"n":126,"o":22.9284,"t":"2026-04-20T04:00:00Z","v":27756,"vw":22.942953},{"c":22.885,"h":22.92,"l":22.812,"n":107,"o":22.91,"t":"2026-04-21T04:00:00Z","v":16913,"vw":22.895221},{"c":22.935,"h":22.95,"l":22.92,"n":116,"o":22.95,"t":"2026-04-22T04:00:00Z","v":16701,"vw":22.929274},{"c":22.88,"h":22.96,"l":22.8602,"n":186,"o":22.96,"t":"2026-04-23T04:00:00Z","v":21011,"vw":22.894263},{"c":22.9,"h":22.91,"l":22.86,"n":128,"o":22.86,"t":"2026-04-24T04:00:00Z","v":166499,"vw":22.896484},{"c":22.855,"h":22.8861,"l":22.85,"n":86,"o":22.885,"t":"2026-04-27T04:00:00Z","v":45043,"vw":22.860374},{"c":22.84,"h":22.89,"l":22.82,"n":75,"o":22.89,"t":"2026-04-28T04:00:00Z","v":25174,"vw":22.839271},{"c":22.68,"h":22.75,"l":22.65,"n":143,"o":22.75,"t":"2026-04-29T04:00:00Z","v":324887,"vw":22.709167},{"c":22.69,"h":22.72,"l":22.69,"n":118,"o":22.71,"t":"2026-04-30T04:00:00Z","v":141238,"vw":22.716907},{"c":22.72,"h":22.78,"l":22.71,"n":406,"o":22.72,"t":"2026-05-01T04:00:00Z","v":38934,"vw":22.748378},{"c":22.66,"h":22.715,"l":22.645,"n":274,"o":22.715,"t":"2026-05-04T04:00:00Z","v":22142,"vw":22.660769},{"c":22.69,"h":22.7199,"l":22.69,"n":424,"o":22.71,"t":"2026-05-05T04:00:00Z","v":35946,"vw":22.699296},{"c":22.795,"h":22.83,"l":22.78,"n":78,"o":22.83,"t":"2026-05-06T04:00:00Z","v":36876,"vw":22.79013},{"c":22.74,"h":22.8149,"l":22.74,"n":67,"o":22.78,"t":"2026-05-07T04:00:00Z","v":6678,"vw":22.769182},{"c":22.805,"h":22.82,"l":22.8,"n":73,"o":22.82,"t":"2026-05-08T04:00:00Z","v":34066,"vw":22.808361},{"c":22.755,"h":22.82,"l":22.75,"n":112,"o":22.82,"t":"2026-05-11T04:00:00Z","v":70544,"vw":22.764344},{"c":22.68,"h":22.79,"l":22.68,"n":113,"o":22.79,"t":"2026-05-12T04:00:00Z","v":38553,"vw":22.702329},{"c":22.685,"h":22.73,"l":22.665,"n":77,"o":22.73,"t":"2026-05-13T04:00:00Z","v":20892,"vw":22.680541},{"c":22.72,"h":22.74,"l":22.71,"n":70,"o":22.74,"t":"2026-05-14T04:00:00Z","v":25336,"vw":22.717577},{"c":22.57,"h":22.595,"l":22.56,"n":85,"o":22.5911,"t":"2026-05-15T04:00:00Z","v":129903,"vw":22.576881},{"c":22.545,"h":22.61,"l":22.5201,"n":200,"o":22.61,"t":"2026-05-18T04:00:00Z","v":93913,"vw":22.547186},{"c":22.48,"h":22.5,"l":22.4302,"n":261,"o":22.5,"t":"2026-05-19T04:00:00Z","v":49832,"vw":22.458917},{"c":22.59,"h":22.59,"l":22.4701,"n":100,"o":22.53,"t":"2026-05-20T04:00:00Z","v":31511,"vw":22.57382},{"c":22.6014,"h":22.62,"l":22.53,"n":131,"o":22.62,"t":"2026-05-21T04:00:00Z","v":68726,"vw":22.584942},{"c":22.615,"h":22.63,"l":22.58,"n":88,"o":22.61,"t":"2026-05-22T04:00:00Z","v":13805,"vw":22.604437},{"c":22.675,"h":22.74,"l":22.65,"n":78,"o":22.74,"t":"2026-05-26T04:00:00Z","v":23267,"vw":22.671227},{"c":22.715,"h":22.73,"l":22.709,"n":58,"o":22.72,"t":"2026-05-27T04:00:00Z","v":8598,"vw":22.717772},{"c":22.68,"h":22.73,"l":22.63,"n":148,"o":22.68,"t":"2026-05-28T04:00:00Z","v":80611,"vw":22.677462},{"c":22.685,"h":22.72,"l":22.6805,"n":71,"o":22.69,"t":"2026-05-29T04:00:00Z","v":35636,"vw":22.711223},{"c":22.68,"h":22.69,"l":22.63,"n":428,"o":22.65,"t":"2026-06-01T04:00:00Z","v":11995,"vw":22.677697},{"c":22.695,"h":22.85,"l":22.685,"n":307,"o":22.85,"t":"2026-06-02T04:00:00Z","v":53104,"vw":22.700847},{"c":22.655,"h":22.69,"l":22.63,"n":198,"o":22.69,"t":"2026-06-03T04:00:00Z","v":9260,"vw":22.652413},{"c":22.69,"h":22.7099,"l":22.67,"n":86,"o":22.7,"t":"2026-06-04T04:00:00Z","v":33437,"vw":22.687932},{"c":22.595,"h":22.66,"l":22.59,"n":74,"o":22.64,"t":"2026-06-05T04:00:00Z","v":23495,"vw":22.608482},{"c":22.5786,"h":22.61,"l":22.57,"n":80,"o":22.61,"t":"2026-06-08T04:00:00Z","v":8333,"vw":22.587923},{"c":22.6281,"h":22.629,"l":22.6,"n":56,"o":22.6,"t":"2026-06-09T04:00:00Z","v":19315,"vw":22.613724},{"c":22.615,"h":22.68,"l":22.59,"n":143,"o":22.68,"t":"2026-06-10T04:00:00Z","v":296474,"vw":22.595421},{"c":22.73,"h":22.74,"l":22.61,"n":150,"o":22.61,"t":"2026-06-11T04:00:00Z","v":42651,"vw":22.690976},{"c":22.71,"h":22.75,"l":22.68,"n":106,"o":22.72,"t":"2026-06-12T04:00:00Z","v":29986,"vw":22.715931},{"c":22.725,"h":22.77,"l":22.725,"n":282,"o":22.77,"t":"2026-06-15T04:00:00Z","v":92358,"vw":22.735278},{"c":22.775,"h":22.78,"l":22.74,"n":70,"o":22.74,"t":"2026-06-16T04:00:00Z","v":18521,"vw":22.763599},{"c":22.725,"h":22.845,"l":22.72,"n":108,"o":22.79,"t":"2026-06-17T04:00:00Z","v":46400,"vw":22.766712},{"c":22.765,"h":22.81,"l":22.76,"n":80,"o":22.8,"t":"2026-06-18T04:00:00Z","v":71872,"vw":22.781681},{"c":22.7,"h":22.74,"l":22.6802,"n":84,"o":22.74,"t":"2026-06-22T04:00:00Z","v":26561,"vw":22.697416},{"c":22.72,"h":22.75,"l":22.71,"n":115,"o":22.75,"t":"2026-06-23T04:00:00Z","v":89512,"vw":22.724814},{"c":22.8,"h":22.95,"l":22.79,"n":274,"o":22.79,"t":"2026-06-24T04:00:00Z","v":62583,"vw":22.827526},{"c":22.825,"h":22.86,"l":22.82,"n":156,"o":22.85,"t":"2026-06-25T04:00:00Z","v":29339,"vw":22.834201},{"c":22.84,"h":22.855,"l":22.82,"n":151,"o":22.82,"t":"2026-06-26T04:00:00Z","v":63104,"vw":22.842981},{"c":22.78,"h":22.81,"l":22.7622,"n":97,"o":22.81,"t":"2026-06-29T04:00:00Z","v":38118,"vw":22.771708},{"c":22.715,"h":22.755,"l":22.71,"n":161,"o":22.755,"t":"2026-06-30T04:00:00Z","v":76105,"vw":22.738521},{"c":22.695,"h":22.71,"l":22.66,"n":643,"o":22.69,"t":"2026-07-01T04:00:00Z","v":42172,"vw":22.696111},{"c":22.705,"h":22.72,"l":22.68,"n":407,"o":22.72,"t":"2026-07-02T04:00:00Z","v":53688,"vw":22.690205},{"c":22.68,"h":22.685,"l":22.66,"n":158,"o":22.68,"t":"2026-07-06T04:00:00Z","v":17439,"vw":22.675051},{"c":22.595,"h":22.67,"l":22.59,"n":317,"o":22.67,"t":"2026-07-07T04:00:00Z","v":46173,"vw":22.616},{"c":22.575,"h":22.59,"l":22.5501,"n":181,"o":22.59,"t":"2026-07-08T04:00:00Z","v":34617,"vw":22.57619},{"c":22.6,"h":22.62,"l":22.47,"n":117,"o":22.56,"t":"2026-07-09T04:00:00Z","v":30149,"vw":22.599213},{"c":22.59,"h":22.62,"l":22.58,"n":152,"o":22.5885,"t":"2026-07-10T04:00:00Z","v":39630,"vw":22.589079},{"c":22.515,"h":22.555,"l":22.5,"n":127,"o":22.54,"t":"2026-07-13T04:00:00Z","v":26194,"vw":22.513746},{"c":22.5591,"h":22.5795,"l":22.54,"n":291,"o":22.54,"t":"2026-07-14T04:00:00Z","v":39191,"vw":22.553832},{"c":22.605,"h":22.61,"l":22.58,"n":197,"o":22.58,"t":"2026-07-15T04:00:00Z","v":28219,"vw":22.602173},{"c":22.59,"h":22.5999,"l":22.5616,"n":94,"o":22.57,"t":"2026-07-16T04:00:00Z","v":88595,"vw":22.58078},{"c":22.615,"h":22.64,"l":22.61,"n":105,"o":22.64,"t":"2026-07-17T04:00:00Z","v":58621,"vw":22.617535},{"c":22.55,"h":22.6,"l":22.53,"n":323,"o":22.6,"t":"2026-07-20T04:00:00Z","v":58326,"vw":22.543172},{"c":22.51,"h":22.55,"l":22.4901,"n":74,"o":22.55,"t":"2026-07-21T04:00:00Z","v":11687,"vw":22.514705},{"c":22.5,"h":22.5598,"l":22.48,"n":370,"o":22.55,"t":"2026-07-22T04:00:00Z","v":299083,"vw":22.494474},{"c":22.4286,"h":22.48,"l":22.41,"n":287,"o":22.48,"t":"2026-07-23T04:00:00Z","v":45607,"vw":22.431278},{"c":22.445,"h":22.55,"l":22.44,"n":193,"o":22.44,"t":"2026-07-24T04:00:00Z","v":91085,"vw":22.461794},{"c":22.495,"h":22.5,"l":22.47,"n":162,"o":22.48,"t":"2026-07-27T04:00:00Z","v":22840,"vw":22.478252},{"c":22.535,"h":22.56,"l":22.5,"n":83,"o":22.53,"t":"2026-07-28T04:00:00Z","v":17937,"vw":22.535042},{"c":22.465,"h":22.56,"l":22.46,"n":108,"o":22.56,"t":"2026-07-29T04:00:00Z","v":35067,"vw":22.507054},{"c":22.415,"h":22.43,"l":22.39,"n":141,"o":22.39,"t":"2026-07-30T04:00:00Z","v":15951,"vw":22.417969},{"c":22.32,"h":22.36,"l":22.295,"n":167,"o":22.36,"t":"2026-07-31T04:00:00Z","v":25097,"vw":22.312378},{"c":22.36,"h":22.3664,"l":22.3479,"n":404,"o":22.36,"t":"2026-08-03T04:00:00Z","v":60053,"vw":22.358302},{"c":22.4734,"h":22.4734,"l":22.44,"n":338,"o":22.47,"t":"2026-08-04T04:00:00Z","v":8466,"vw":22.458087},{"c":22.485,"h":22.495,"l":22.47,"n":192,"o":22.49,"t":"2026-08-05T04:00:00Z","v":17403,"vw":22.48359},{"c":22.425,"h":22.459,"l":22.425,"n":288,"o":22.44,"t":"2026-08-06T04:00:00Z","v":19167,"vw":22.437429},{"c":22.465,"h":22.49,"l":22.4301,"n":232,"o":22.49,"t":"2026-08-07T04:00:00Z","v":51580,"vw":22.456861},{"c":22.3853,"h":22.41,"l":22.38,"n":113,"o":22.41,"t":"2026-08-10T04:00:00Z","v":52493,"vw":22.385475},{"c":22.4016,"h":22.44,"l":22.39,"n":133,"o":22.42,"t":"2026-08-11T04:00:00Z","v":72161,"vw":22.410084},{"c":22.41,"h":22.55,"l":22.41,"n":69,"o":22.55,"t":"2026-08-12T04:00:00Z","v":63281,"vw":22.435878},{"c":22.48,"h":22.5,"l":22.46,"n":100,"o":22.49,"t":"2026-08-13T04:00:00Z","v":25279,"vw":22.486582},{"c":22.42,"h":22.47,"l":22.39,"n":139,"o":22.47,"t":"2026-08-14T04:00:00Z","v":26189,"vw":22.433765},{"c":22.3718,"h":22.418,"l":22.37,"n":102,"o":22.38,"t":"2026-08-17T04:00:00Z","v":8877,"vw":22.391671},{"c":22.39,"h":22.41,"l":22.36,"n":179,"o":22.37,"t":"2026-08-18T04:00:00Z","v":35368,"vw":22.390983},{"c":22.4956,"h":22.5,"l":22.465,"n":147,"o":22.5,"t":"2026-08-19T04:00:00Z","v":30603,"vw":22.488438},{"c":22.435,"h":22.45,"l":22.415,"n":100,"o":22.42,"t":"2026-08-20T04:00:00Z","v":22820,"vw":22.428792},{"c":22.4,"h":22.44,"l":22.39,"n":101,"o":22.44,"t":"2026-08-21T04:00:00Z","v":37745,"vw":22.396435},{"c":22.4249,"h":22.44,"l":22.41,"n":147,"o":22.44,"t":"2026-08-24T04:00:00Z","v":111188,"vw":22.42548},{"c":22.52,"h":22.52,"l":22.46,"n":182,"o":22.46,"t":"2026-08-25T04:00:00Z","v":77059,"vw":22.495637},{"c":22.49,"h":22.51,"l":22.47,"n":195,"o":22.49,"t":"2026-08-26T04:00:00Z","v":44295,"vw":22.480455},{"c":22.49,"h":22.515,"l":22.4899,"n":158,"o":22.49,"t":"2026-08-27T04:00:00Z","v":39545,"vw":22.500654},{"c":22.365,"h":22.43,"l":22.36,"n":166,"o":22.43,"t":"2026-08-28T04:00:00Z","v":32254,"vw":22.374677},{"c":22.33,"h":22.33,"l":22.3,"n":131,"o":22.33,"t":"2026-08-31T04:00:00Z","v":121705,"vw":22.309219},{"c":22.27,"h":22.33,"l":22.27,"n":524,"o":22.29,"t":"2026-09-01T04:00:00Z","v":43386,"vw":22.285448},{"c":22.28,"h":22.29,"l":22.231,"n":465,"o":22.28,"t":"2026-09-02T04:00:00Z","v":47154,"vw":22.270866},{"c":22.325,"h":22.35,"l":22.3101,"n":193,"o":22.35,"t":"2026-09-03T04:00:00Z","v":12707,"vw":22.322847},{"c":22.315,"h":22.34,"l":22.31,"n":161,"o":22.34,"t":"2026-09-04T04:00:00Z","v":226292,"vw":22.323455},{"c":22.295,"h":22.32,"l":22.28,"n":197,"o":22.32,"t":"2026-09-08T04:00:00Z","v":42289,"vw":22.299063},{"c":22.245,"h":22.29,"l":22.2201,"n":144,"o":22.29,"t":"2026-09-09T04:00:00Z","v":25473,"vw":22.240619},{"c":22.115,"h":22.22,"l":22.11,"n":95,"o":22.22,"t":"2026-09-10T04:00:00Z","v":21229,"vw":22.132985},{"c":22.1,"h":22.19,"l":22.09,"n":151,"o":22.19,"t":"2026-09-11T04:00:00Z","v":33520,"vw":22.125395},{"c":22.105,"h":22.129,"l":22.04,"n":226,"o":22.11,"t":"2026-09-14T04:00:00Z","v":32895,"vw":22.11235},{"c":22.085,"h":22.0899,"l":22.06,"n":109,"o":22.06,"t":"2026-09-15T04:00:00Z","v":38271,"vw":22.064389},{"c":22.085,"h":22.16,"l":22.07,"n":170,"o":22.122,"t":"2026-09-16T04:00:00Z","v":52204,"vw":22.108418},{"c":22.185,"h":22.185,"l":22.03,"n":263,"o":22.17,"t":"2026-09-17T04:00:00Z","v":38792,"vw":22.121848},{"c":22.075,"h":22.15,"l":22.07,"n":250,"o":22.15,"t":"2026-09-18T04:00:00Z","v":77059,"vw":22.080512},{"c":22.15,"h":22.15,"l":22.12,"n":157,"o":22.14,"t":"2026-09-21T04:00:00Z","v":183391,"vw":22.139809},{"c":22.155,"h":22.16,"l":22.1138,"n":199,"o":22.16,"t":"2026-09-22T04:00:00Z","v":24859,"vw":22.14452},{"c":21.965,"h":22.12,"l":21.945,"n":143,"o":22.12,"t":"2026-09-23T04:00:00Z","v":35356,"vw":22.007843},{"c":21.86,"h":21.98,"l":21.86,"n":112,"o":21.98,"t":"2026-09-24T04:00:00Z","v":45606,"vw":21.880941},{"c":21.9083,"h":21.925,"l":21.83,"n":184,"o":21.88,"t":"2026-09-25T04:00:00Z","v":159856,"vw":21.884207},{"c":21.765,"h":21.8,"l":21.7424,"n":135,"o":21.79,"t":"2026-09-28T04:00:00Z","v":43564,"vw":21.766434},{"c":21.665,"h":21.68,"l":21.58,"n":133,"o":21.58,"t":"2026-09-29T04:00:00Z","v":20813,"vw":21.6546},{"c":21.6342,"h":21.69,"l":21.605,"n":406,"o":21.69,"t":"2026-09-30T04:00:00Z","v":20360,"vw":21.634768},{"c":21.675,"h":21.705,"l":21.59,"n":508,"o":21.61,"t":"2026-10-01T04:00:00Z","v":48866,"vw":21.671066},{"c":21.655,"h":21.76,"l":21.64,"n":481,"o":21.76,"t":"2026-10-02T04:00:00Z","v":155903,"vw":21.671619},{"c":21.65,"h":21.65,"l":21.59,"n":464,"o":21.62,"t":"2026-10-05T04:00:00Z","v":34192,"vw":21.613306},{"c":21.685,"h":21.78,"l":21.65,"n":150,"o":21.78,"t":"2026-10-06T04:00:00Z","v":52453,"vw":21.684222},{"c":21.675,"h":21.69,"l":21.585,"n":166,"o":21.61,"t":"2026-10-07T04:00:00Z","v":32491,"vw":21.668416},{"c":21.745,"h":21.77,"l":21.65,"n":178,"o":21.77,"t":"2026-10-08T04:00:00Z","v":134148,"vw":21.715643},{"c":21.72,"h":21.73,"l":21.6,"n":871,"o":21.69,"t":"2026-10-09T04:00:00Z","v":993857,"vw":21.722364},{"c":21.715,"h":21.74,"l":21.701,"n":164,"o":21.72,"t":"2026-10-12T04:00:00Z","v":21979,"vw":21.716801},{"c":21.735,"h":21.84,"l":21.7234,"n":175,"o":21.84,"t":"2026-10-13T04:00:00Z","v":20499,"vw":21.736843},{"c":21.765,"h":21.774,"l":21.63,"n":86,"o":21.63,"t":"2026-10-14T04:00:00Z","v":9074,"vw":21.728506},{"c":21.9,"h":21.96,"l":21.88,"n":180,"o":21.96,"t":"2026-10-15T04:00:00Z","v":14619,"vw":21.905814},{"c":21.895,"h":21.92,"l":21.85,"n":169,"o":21.88,"t":"2026-10-16T04:00:00Z","v":46814,"vw":21.897313},{"c":21.815,"h":21.88,"l":21.81,"n":210,"o":21.88,"t":"2026-10-19T04:00:00Z","v":459151,"vw":21.844864},{"c":21.88,"h":21.9,"l":21.855,"n":591,"o":21.87,"t":"2026-10-20T04:00:00Z","v":34234,"vw":21.875392},{"c":21.865,"h":21.91,"l":21.83,"n":141,"o":21.91,"t":"2026-10-21T04:00:00Z","v":15983,"vw":21.883565},{"c":22.03,"h":22.04,"l":21.95,"n":224,"o":21.95,"t":"2026-10-22T04:00:00Z","v":42655,"vw":22.013315}],"volatilityBars":[{"c":22.1448,"h":22.1448,"l":22.14,"n":19,"o":22.14,"t":"2026-09-21T13:30:00Z","v":938,"vw":22.143664},{"c":22.1399,"h":22.14,"l":22.1399,"n":4,"o":22.14,"t":"2026-09-21T13:45:00Z","v":4194,"vw":22.13995},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-09-21T14:00:00Z","v":100,"vw":22.12},{"c":22.1301,"h":22.14,"l":22.13,"n":5,"o":22.14,"t":"2026-09-21T14:15:00Z","v":2177,"vw":22.130551},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-09-21T14:45:00Z","v":110,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-09-21T15:15:00Z","v":3221,"vw":22.14},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-09-21T15:30:00Z","v":204,"vw":22.14},{"c":22.145,"h":22.145,"l":22.14,"n":3,"o":22.14,"t":"2026-09-21T15:45:00Z","v":456,"vw":22.143904},{"c":22.145,"h":22.145,"l":22.145,"n":2,"o":22.145,"t":"2026-09-21T16:45:00Z","v":356,"vw":22.145},{"c":22.13,"h":22.15,"l":22.13,"n":21,"o":22.1499,"t":"2026-09-21T17:00:00Z","v":64420,"vw":22.131635},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-09-21T17:30:00Z","v":109,"vw":22.14},{"c":22.1499,"h":22.1499,"l":22.1401,"n":2,"o":22.1401,"t":"2026-09-21T18:30:00Z","v":446,"vw":22.144846},{"c":22.145,"h":22.145,"l":22.14,"n":4,"o":22.145,"t":"2026-09-21T18:45:00Z","v":9998,"vw":22.140239},{"c":22.13,"h":22.15,"l":22.13,"n":32,"o":22.15,"t":"2026-09-21T19:00:00Z","v":93691,"vw":22.145383},{"c":22.15,"h":22.15,"l":22.14,"n":14,"o":22.14,"t":"2026-09-21T19:45:00Z","v":2417,"vw":22.144106},{"c":22.16,"h":22.16,"l":22.16,"n":7,"o":22.16,"t":"2026-09-22T13:30:00Z","v":401,"vw":22.16},{"c":22.1401,"h":22.16,"l":22.1401,"n":2,"o":22.16,"t":"2026-09-22T13:45:00Z","v":442,"vw":22.149105},{"c":22.1499,"h":22.1499,"l":22.14,"n":5,"o":22.14,"t":"2026-09-22T14:00:00Z","v":1775,"vw":22.149341},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-09-22T14:30:00Z","v":135,"vw":22.15},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-09-22T15:30:00Z","v":200,"vw":22.14},{"c":22.13,"h":22.1351,"l":22.13,"n":2,"o":22.1351,"t":"2026-09-22T16:00:00Z","v":655,"vw":22.134321},{"c":22.1138,"h":22.1138,"l":22.1138,"n":3,"o":22.1138,"t":"2026-09-22T17:15:00Z","v":258,"vw":22.1138},{"c":22.12,"h":22.12,"l":22.12,"n":2,"o":22.12,"t":"2026-09-22T17:30:00Z","v":109,"vw":22.12},{"c":22.1462,"h":22.16,"l":22.13,"n":51,"o":22.13,"t":"2026-09-22T17:45:00Z","v":11587,"vw":22.143888},{"c":22.145,"h":22.145,"l":22.1408,"n":4,"o":22.1408,"t":"2026-09-22T18:00:00Z","v":1849,"vw":22.144455},{"c":22.145,"h":22.145,"l":22.145,"n":3,"o":22.145,"t":"2026-09-22T18:15:00Z","v":445,"vw":22.145},{"c":22.14,"h":22.14,"l":22.14,"n":2,"o":22.14,"t":"2026-09-22T18:30:00Z","v":136,"vw":22.14},{"c":22.14,"h":22.1457,"l":22.14,"n":9,"o":22.145,"t":"2026-09-22T18:45:00Z","v":1784,"vw":22.144818},{"c":22.1392,"h":22.1392,"l":22.1392,"n":1,"o":22.1392,"t":"2026-09-22T19:00:00Z","v":170,"vw":22.1392},{"c":22.135,"h":22.14,"l":22.135,"n":22,"o":22.14,"t":"2026-09-22T19:15:00Z","v":1660,"vw":22.138571},{"c":22.15,"h":22.15,"l":22.14,"n":8,"o":22.14,"t":"2026-09-22T19:30:00Z","v":675,"vw":22.1475},{"c":22.155,"h":22.155,"l":22.145,"n":25,"o":22.145,"t":"2026-09-22T19:45:00Z","v":1855,"vw":22.152144},{"c":22.1153,"h":22.12,"l":22.11,"n":14,"o":22.12,"t":"2026-09-23T13:30:00Z","v":4053,"vw":22.114382},{"c":22.06,"h":22.08,"l":22.06,"n":5,"o":22.08,"t":"2026-09-23T13:45:00Z","v":500,"vw":22.066},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-23T14:00:00Z","v":100,"vw":22.04},{"c":22.0468,"h":22.0499,"l":22.045,"n":14,"o":22.0499,"t":"2026-09-23T14:30:00Z","v":6684,"vw":22.045815},{"c":22.025,"h":22.04,"l":22.025,"n":22,"o":22.04,"t":"2026-09-23T14:45:00Z","v":2200,"vw":22.027045},{"c":22.0202,"h":22.0202,"l":22.0202,"n":1,"o":22.0202,"t":"2026-09-23T15:00:00Z","v":1907,"vw":22.0202},{"c":22.02,"h":22.02,"l":22.02,"n":2,"o":22.02,"t":"2026-09-23T15:15:00Z","v":200,"vw":22.02},{"c":22.005,"h":22.005,"l":22.0001,"n":5,"o":22.005,"t":"2026-09-23T15:30:00Z","v":2379,"vw":22.002318},{"c":21.995,"h":22,"l":21.995,"n":5,"o":22,"t":"2026-09-23T15:45:00Z","v":1143,"vw":21.995909},{"c":21.9901,"h":21.9901,"l":21.9901,"n":1,"o":21.9901,"t":"2026-09-23T16:15:00Z","v":519,"vw":21.9901},{"c":21.98,"h":21.99,"l":21.98,"n":4,"o":21.99,"t":"2026-09-23T16:30:00Z","v":916,"vw":21.98222},{"c":21.975,"h":21.975,"l":21.975,"n":3,"o":21.975,"t":"2026-09-23T16:45:00Z","v":1100,"vw":21.975},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-23T17:00:00Z","v":100,"vw":21.95},{"c":21.945,"h":21.95,"l":21.945,"n":7,"o":21.95,"t":"2026-09-23T17:30:00Z","v":1604,"vw":21.945315},{"c":21.955,"h":21.955,"l":21.955,"n":1,"o":21.955,"t":"2026-09-23T17:45:00Z","v":200,"vw":21.955},{"c":21.955,"h":21.955,"l":21.95,"n":10,"o":21.95,"t":"2026-09-23T18:00:00Z","v":5785,"vw":21.951657},{"c":21.95,"h":21.955,"l":21.95,"n":2,"o":21.955,"t":"2026-09-23T18:15:00Z","v":1724,"vw":21.95471},{"c":21.945,"h":21.945,"l":21.945,"n":1,"o":21.945,"t":"2026-09-23T18:45:00Z","v":200,"vw":21.945},{"c":21.965,"h":21.965,"l":21.965,"n":3,"o":21.965,"t":"2026-09-23T19:15:00Z","v":1100,"vw":21.965},{"c":21.9694,"h":21.9694,"l":21.9694,"n":1,"o":21.9694,"t":"2026-09-23T19:30:00Z","v":583,"vw":21.9694},{"c":21.965,"h":21.965,"l":21.965,"n":4,"o":21.965,"t":"2026-09-23T19:45:00Z","v":1798,"vw":21.965},{"c":21.98,"h":21.98,"l":21.98,"n":5,"o":21.98,"t":"2026-09-24T13:30:00Z","v":329,"vw":21.98},{"c":21.97,"h":21.9776,"l":21.97,"n":2,"o":21.9776,"t":"2026-09-24T14:00:00Z","v":282,"vw":21.974905},{"c":21.9501,"h":21.9601,"l":21.94,"n":11,"o":21.9601,"t":"2026-09-24T14:15:00Z","v":1776,"vw":21.951429},{"c":21.92,"h":21.92,"l":21.92,"n":1,"o":21.92,"t":"2026-09-24T14:45:00Z","v":100,"vw":21.92},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-09-24T15:00:00Z","v":377,"vw":21.915},{"c":21.89,"h":21.895,"l":21.89,"n":3,"o":21.895,"t":"2026-09-24T15:15:00Z","v":700,"vw":21.894286},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-09-24T16:00:00Z","v":584,"vw":21.885},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-09-24T16:15:00Z","v":226,"vw":21.92},{"c":21.91,"h":21.915,"l":21.91,"n":4,"o":21.915,"t":"2026-09-24T17:15:00Z","v":550,"vw":21.913179},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-09-24T17:45:00Z","v":547,"vw":21.88},{"c":21.89,"h":21.89,"l":21.89,"n":5,"o":21.89,"t":"2026-09-24T18:15:00Z","v":641,"vw":21.89},{"c":21.895,"h":21.895,"l":21.8901,"n":2,"o":21.8901,"t":"2026-09-24T18:30:00Z","v":510,"vw":21.89255},{"c":21.8955,"h":21.8955,"l":21.8955,"n":1,"o":21.8955,"t":"2026-09-24T18:45:00Z","v":100,"vw":21.8955},{"c":21.87,"h":21.89,"l":21.8601,"n":26,"o":21.89,"t":"2026-09-24T19:00:00Z","v":34297,"vw":21.875721},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-09-24T19:15:00Z","v":164,"vw":21.87},{"c":21.86,"h":21.865,"l":21.86,"n":10,"o":21.86,"t":"2026-09-24T19:30:00Z","v":1448,"vw":21.862857},{"c":21.86,"h":21.8699,"l":21.86,"n":9,"o":21.86,"t":"2026-09-24T19:45:00Z","v":2629,"vw":21.862736},{"c":21.88,"h":21.89,"l":21.88,"n":29,"o":21.88,"t":"2026-09-25T13:30:00Z","v":4831,"vw":21.88683},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-25T13:45:00Z","v":100,"vw":21.87},{"c":21.86,"h":21.87,"l":21.85,"n":18,"o":21.85,"t":"2026-09-25T14:00:00Z","v":14442,"vw":21.859021},{"c":21.84,"h":21.845,"l":21.84,"n":6,"o":21.845,"t":"2026-09-25T14:15:00Z","v":2985,"vw":21.840905},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-09-25T14:30:00Z","v":100,"vw":21.83},{"c":21.84,"h":21.84,"l":21.84,"n":2,"o":21.84,"t":"2026-09-25T15:15:00Z","v":135,"vw":21.84},{"c":21.8541,"h":21.8541,"l":21.8541,"n":1,"o":21.8541,"t":"2026-09-25T15:30:00Z","v":200,"vw":21.8541},{"c":21.8401,"h":21.8401,"l":21.84,"n":3,"o":21.84,"t":"2026-09-25T15:45:00Z","v":423,"vw":21.84005},{"c":21.87,"h":21.89,"l":21.87,"n":11,"o":21.89,"t":"2026-09-25T16:00:00Z","v":3735,"vw":21.873459},{"c":21.8601,"h":21.8601,"l":21.86,"n":2,"o":21.86,"t":"2026-09-25T16:45:00Z","v":680,"vw":21.86005},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-09-25T17:00:00Z","v":965,"vw":21.87},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-25T17:30:00Z","v":137,"vw":21.85},{"c":21.85,"h":21.86,"l":21.85,"n":9,"o":21.85,"t":"2026-09-25T18:15:00Z","v":13494,"vw":21.855041},{"c":21.865,"h":21.865,"l":21.86,"n":2,"o":21.86,"t":"2026-09-25T18:30:00Z","v":444,"vw":21.861622},{"c":21.88,"h":21.88,"l":21.8701,"n":2,"o":21.8701,"t":"2026-09-25T18:45:00Z","v":5517,"vw":21.874547},{"c":21.88,"h":21.88,"l":21.871,"n":3,"o":21.871,"t":"2026-09-25T19:00:00Z","v":1685,"vw":21.879454},{"c":21.89,"h":21.9,"l":21.89,"n":3,"o":21.9,"t":"2026-09-25T19:15:00Z","v":41809,"vw":21.899976},{"c":21.9099,"h":21.9099,"l":21.88,"n":3,"o":21.88,"t":"2026-09-25T19:30:00Z","v":53348,"vw":21.884766},{"c":21.91,"h":21.925,"l":21.9,"n":41,"o":21.9,"t":"2026-09-25T19:45:00Z","v":13957,"vw":21.910716},{"c":21.79,"h":21.79,"l":21.79,"n":1,"o":21.79,"t":"2026-09-28T13:30:00Z","v":100,"vw":21.79},{"c":21.79,"h":21.8,"l":21.79,"n":7,"o":21.8,"t":"2026-09-28T13:45:00Z","v":532,"vw":21.7925},{"c":21.79,"h":21.79,"l":21.79,"n":4,"o":21.79,"t":"2026-09-28T14:00:00Z","v":200,"vw":21.79},{"c":21.76,"h":21.77,"l":21.76,"n":2,"o":21.77,"t":"2026-09-28T14:30:00Z","v":200,"vw":21.765},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-09-28T14:45:00Z","v":100,"vw":21.75},{"c":21.7424,"h":21.7424,"l":21.7424,"n":2,"o":21.7424,"t":"2026-09-28T15:00:00Z","v":268,"vw":21.7424},{"c":21.745,"h":21.7478,"l":21.745,"n":2,"o":21.7478,"t":"2026-09-28T15:15:00Z","v":647,"vw":21.745796},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-09-28T16:15:00Z","v":108,"vw":21.78},{"c":21.78,"h":21.78,"l":21.78,"n":2,"o":21.78,"t":"2026-09-28T16:30:00Z","v":200,"vw":21.78},{"c":21.77,"h":21.77,"l":21.75,"n":3,"o":21.75,"t":"2026-09-28T17:00:00Z","v":300,"vw":21.756667},{"c":21.77,"h":21.77,"l":21.77,"n":1,"o":21.77,"t":"2026-09-28T17:15:00Z","v":310,"vw":21.77},{"c":21.775,"h":21.775,"l":21.775,"n":1,"o":21.775,"t":"2026-09-28T18:15:00Z","v":633,"vw":21.775},{"c":21.77,"h":21.775,"l":21.77,"n":4,"o":21.775,"t":"2026-09-28T18:30:00Z","v":1608,"vw":21.774248},{"c":21.775,"h":21.775,"l":21.775,"n":1,"o":21.775,"t":"2026-09-28T18:45:00Z","v":303,"vw":21.775},{"c":21.755,"h":21.76,"l":21.755,"n":2,"o":21.76,"t":"2026-09-28T19:00:00Z","v":200,"vw":21.7575},{"c":21.765,"h":21.77,"l":21.755,"n":37,"o":21.755,"t":"2026-09-28T19:45:00Z","v":36898,"vw":21.766045},{"c":21.7,"h":21.7,"l":21.7,"n":1,"o":21.7,"t":"2026-09-29T13:15:00Z","v":300,"vw":21.7},{"c":21.68,"h":21.68,"l":21.58,"n":6,"o":21.58,"t":"2026-09-29T13:30:00Z","v":816,"vw":21.59233},{"c":21.67,"h":21.67,"l":21.67,"n":4,"o":21.67,"t":"2026-09-29T13:45:00Z","v":200,"vw":21.67},{"c":21.68,"h":21.68,"l":21.68,"n":5,"o":21.68,"t":"2026-09-29T14:00:00Z","v":414,"vw":21.68},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-09-29T14:15:00Z","v":200,"vw":21.68},{"c":21.67,"h":21.68,"l":21.67,"n":3,"o":21.68,"t":"2026-09-29T14:30:00Z","v":300,"vw":21.673333},{"c":21.66,"h":21.6799,"l":21.66,"n":5,"o":21.665,"t":"2026-09-29T14:45:00Z","v":3310,"vw":21.677948},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-29T15:15:00Z","v":100,"vw":21.63},{"c":21.64,"h":21.64,"l":21.64,"n":2,"o":21.64,"t":"2026-09-29T15:30:00Z","v":132,"vw":21.64},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-09-29T15:45:00Z","v":100,"vw":21.64},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-09-29T17:30:00Z","v":200,"vw":21.63},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-29T17:45:00Z","v":100,"vw":21.63},{"c":21.6399,"h":21.645,"l":21.63,"n":8,"o":21.64,"t":"2026-09-29T18:00:00Z","v":1667,"vw":21.638497},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-09-29T18:15:00Z","v":100,"vw":21.64},{"c":21.67,"h":21.67,"l":21.65,"n":8,"o":21.65,"t":"2026-09-29T18:30:00Z","v":8330,"vw":21.651767},{"c":21.655,"h":21.655,"l":21.655,"n":2,"o":21.655,"t":"2026-09-29T19:00:00Z","v":134,"vw":21.655},{"c":21.66,"h":21.66,"l":21.66,"n":9,"o":21.66,"t":"2026-09-29T19:15:00Z","v":2025,"vw":21.66},{"c":21.6599,"h":21.6599,"l":21.6599,"n":2,"o":21.6599,"t":"2026-09-29T19:30:00Z","v":769,"vw":21.6599},{"c":21.66,"h":21.66,"l":21.66,"n":4,"o":21.66,"t":"2026-09-29T19:45:00Z","v":268,"vw":21.66},{"c":21.68,"h":21.69,"l":21.68,"n":9,"o":21.69,"t":"2026-09-30T13:30:00Z","v":513,"vw":21.685089},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-09-30T13:45:00Z","v":100,"vw":21.69},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-09-30T14:00:00Z","v":663,"vw":21.69},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-09-30T14:15:00Z","v":924,"vw":21.65},{"c":21.64,"h":21.645,"l":21.64,"n":12,"o":21.645,"t":"2026-09-30T15:00:00Z","v":3572,"vw":21.643343},{"c":21.635,"h":21.64,"l":21.63,"n":7,"o":21.64,"t":"2026-09-30T15:15:00Z","v":3530,"vw":21.630992},{"c":21.635,"h":21.635,"l":21.625,"n":3,"o":21.625,"t":"2026-09-30T15:45:00Z","v":300,"vw":21.63},{"c":21.625,"h":21.625,"l":21.625,"n":1,"o":21.625,"t":"2026-09-30T16:15:00Z","v":690,"vw":21.625},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-09-30T16:30:00Z","v":200,"vw":21.63},{"c":21.615,"h":21.62,"l":21.615,"n":3,"o":21.62,"t":"2026-09-30T17:00:00Z","v":400,"vw":21.61625},{"c":21.615,"h":21.6199,"l":21.615,"n":178,"o":21.6199,"t":"2026-09-30T17:45:00Z","v":1598,"vw":21.61821},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-09-30T18:00:00Z","v":166,"vw":21.61},{"c":21.6299,"h":21.6299,"l":21.605,"n":5,"o":21.605,"t":"2026-09-30T18:15:00Z","v":301,"vw":21.61745},{"c":21.615,"h":21.63,"l":21.61,"n":6,"o":21.63,"t":"2026-09-30T18:45:00Z","v":4996,"vw":21.620096},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-09-30T19:00:00Z","v":154,"vw":21.62},{"c":21.635,"h":21.64,"l":21.635,"n":34,"o":21.6399,"t":"2026-09-30T19:30:00Z","v":1257,"vw":21.6386},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-09-30T19:45:00Z","v":100,"vw":21.63},{"c":21.61,"h":21.6144,"l":21.6,"n":14,"o":21.61,"t":"2026-10-01T13:30:00Z","v":2142,"vw":21.610298},{"c":21.59,"h":21.59,"l":21.59,"n":1,"o":21.59,"t":"2026-10-01T13:45:00Z","v":100,"vw":21.59},{"c":21.6,"h":21.609,"l":21.595,"n":9,"o":21.595,"t":"2026-10-01T14:30:00Z","v":2072,"vw":21.601946},{"c":21.61,"h":21.61,"l":21.6,"n":3,"o":21.6,"t":"2026-10-01T14:45:00Z","v":276,"vw":21.605},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-01T15:15:00Z","v":186,"vw":21.63},{"c":21.6562,"h":21.6562,"l":21.6562,"n":1,"o":21.6562,"t":"2026-10-01T15:45:00Z","v":550,"vw":21.6562},{"c":21.685,"h":21.685,"l":21.685,"n":2,"o":21.685,"t":"2026-10-01T17:00:00Z","v":102,"vw":21.685},{"c":21.6999,"h":21.6999,"l":21.695,"n":3,"o":21.695,"t":"2026-10-01T17:15:00Z","v":634,"vw":21.698843},{"c":21.7,"h":21.7,"l":21.7,"n":4,"o":21.7,"t":"2026-10-01T17:30:00Z","v":315,"vw":21.7},{"c":21.68,"h":21.705,"l":21.68,"n":12,"o":21.705,"t":"2026-10-01T17:45:00Z","v":5395,"vw":21.702492},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-01T18:00:00Z","v":1127,"vw":21.665},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-01T18:15:00Z","v":200,"vw":21.67},{"c":21.67,"h":21.67,"l":21.67,"n":6,"o":21.67,"t":"2026-10-01T18:30:00Z","v":5563,"vw":21.67},{"c":21.675,"h":21.68,"l":21.675,"n":28,"o":21.675,"t":"2026-10-01T19:45:00Z","v":28687,"vw":21.675485},{"c":21.76,"h":21.76,"l":21.76,"n":4,"o":21.76,"t":"2026-10-02T13:30:00Z","v":1158,"vw":21.76},{"c":21.74,"h":21.74,"l":21.74,"n":6,"o":21.74,"t":"2026-10-02T14:00:00Z","v":267,"vw":21.74},{"c":21.75,"h":21.75,"l":21.75,"n":6,"o":21.75,"t":"2026-10-02T14:15:00Z","v":3402,"vw":21.75},{"c":21.705,"h":21.74,"l":21.705,"n":12,"o":21.74,"t":"2026-10-02T14:45:00Z","v":8241,"vw":21.718426},{"c":21.69,"h":21.7,"l":21.69,"n":5,"o":21.7,"t":"2026-10-02T15:00:00Z","v":945,"vw":21.694447},{"c":21.68,"h":21.68,"l":21.68,"n":3,"o":21.68,"t":"2026-10-02T15:15:00Z","v":237,"vw":21.68},{"c":21.67,"h":21.67,"l":21.67,"n":2,"o":21.67,"t":"2026-10-02T15:30:00Z","v":116,"vw":21.67},{"c":21.66,"h":21.67,"l":21.66,"n":2,"o":21.67,"t":"2026-10-02T16:00:00Z","v":200,"vw":21.665},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-02T16:30:00Z","v":100,"vw":21.66},{"c":21.645,"h":21.645,"l":21.645,"n":1,"o":21.645,"t":"2026-10-02T17:45:00Z","v":322,"vw":21.645},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-02T18:00:00Z","v":135,"vw":21.65},{"c":21.645,"h":21.65,"l":21.645,"n":4,"o":21.645,"t":"2026-10-02T18:30:00Z","v":759,"vw":21.646406},{"c":21.655,"h":21.655,"l":21.655,"n":5,"o":21.655,"t":"2026-10-02T18:45:00Z","v":202,"vw":21.655},{"c":21.67,"h":21.69,"l":21.645,"n":141,"o":21.6599,"t":"2026-10-02T19:00:00Z","v":16583,"vw":21.666021},{"c":21.64,"h":21.67,"l":21.64,"n":33,"o":21.67,"t":"2026-10-02T19:15:00Z","v":99792,"vw":21.669213},{"c":21.655,"h":21.655,"l":21.6501,"n":5,"o":21.655,"t":"2026-10-02T19:30:00Z","v":1278,"vw":21.653125},{"c":21.655,"h":21.655,"l":21.65,"n":15,"o":21.65,"t":"2026-10-02T19:45:00Z","v":19402,"vw":21.650584},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-05T13:45:00Z","v":100,"vw":21.62},{"c":21.63,"h":21.635,"l":21.63,"n":4,"o":21.63,"t":"2026-10-05T14:00:00Z","v":3812,"vw":21.630134},{"c":21.6361,"h":21.6399,"l":21.635,"n":8,"o":21.639,"t":"2026-10-05T14:15:00Z","v":2399,"vw":21.63853},{"c":21.62,"h":21.62,"l":21.62,"n":1,"o":21.62,"t":"2026-10-05T14:45:00Z","v":100,"vw":21.62},{"c":21.62,"h":21.62,"l":21.615,"n":15,"o":21.615,"t":"2026-10-05T15:00:00Z","v":366,"vw":21.616667},{"c":21.61,"h":21.61,"l":21.605,"n":129,"o":21.605,"t":"2026-10-05T15:15:00Z","v":1003,"vw":21.6075},{"c":21.61,"h":21.6199,"l":21.61,"n":153,"o":21.6199,"t":"2026-10-05T15:30:00Z","v":1045,"vw":21.612642},{"c":21.6099,"h":21.619,"l":21.6099,"n":7,"o":21.61,"t":"2026-10-05T15:45:00Z","v":1011,"vw":21.612345},{"c":21.5901,"h":21.6,"l":21.5901,"n":6,"o":21.6,"t":"2026-10-05T17:30:00Z","v":1575,"vw":21.591689},{"c":21.61,"h":21.63,"l":21.595,"n":43,"o":21.595,"t":"2026-10-05T17:45:00Z","v":8059,"vw":21.603179},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-05T18:00:00Z","v":161,"vw":21.6},{"c":21.6,"h":21.61,"l":21.59,"n":13,"o":21.6,"t":"2026-10-05T18:15:00Z","v":6292,"vw":21.595561},{"c":21.605,"h":21.605,"l":21.605,"n":1,"o":21.605,"t":"2026-10-05T18:30:00Z","v":124,"vw":21.605},{"c":21.625,"h":21.625,"l":21.625,"n":2,"o":21.625,"t":"2026-10-05T18:45:00Z","v":6422,"vw":21.625},{"c":21.63,"h":21.635,"l":21.63,"n":3,"o":21.635,"t":"2026-10-05T19:00:00Z","v":400,"vw":21.63125},{"c":21.635,"h":21.635,"l":21.635,"n":1,"o":21.635,"t":"2026-10-05T19:15:00Z","v":100,"vw":21.635},{"c":21.645,"h":21.645,"l":21.645,"n":6,"o":21.645,"t":"2026-10-05T19:30:00Z","v":257,"vw":21.645},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-05T19:45:00Z","v":400,"vw":21.65},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-06T13:30:00Z","v":295,"vw":21.78},{"c":21.66,"h":21.66,"l":21.66,"n":2,"o":21.66,"t":"2026-10-06T13:45:00Z","v":101,"vw":21.66},{"c":21.65,"h":21.65,"l":21.65,"n":2,"o":21.65,"t":"2026-10-06T14:00:00Z","v":101,"vw":21.65},{"c":21.655,"h":21.67,"l":21.655,"n":14,"o":21.665,"t":"2026-10-06T14:15:00Z","v":2065,"vw":21.661155},{"c":21.68,"h":21.68,"l":21.665,"n":9,"o":21.67,"t":"2026-10-06T14:30:00Z","v":19886,"vw":21.679824},{"c":21.695,"h":21.695,"l":21.695,"n":3,"o":21.695,"t":"2026-10-06T15:15:00Z","v":300,"vw":21.695},{"c":21.7,"h":21.7,"l":21.7,"n":3,"o":21.7,"t":"2026-10-06T15:45:00Z","v":130,"vw":21.7},{"c":21.69,"h":21.69,"l":21.69,"n":2,"o":21.69,"t":"2026-10-06T17:15:00Z","v":140,"vw":21.69},{"c":21.69,"h":21.6955,"l":21.68,"n":20,"o":21.69,"t":"2026-10-06T17:45:00Z","v":12593,"vw":21.683662},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-06T18:00:00Z","v":2421,"vw":21.69},{"c":21.695,"h":21.695,"l":21.695,"n":7,"o":21.695,"t":"2026-10-06T18:15:00Z","v":5560,"vw":21.695},{"c":21.695,"h":21.695,"l":21.695,"n":1,"o":21.695,"t":"2026-10-06T18:30:00Z","v":418,"vw":21.695},{"c":21.685,"h":21.69,"l":21.685,"n":4,"o":21.69,"t":"2026-10-06T18:45:00Z","v":4347,"vw":21.68523},{"c":21.695,"h":21.695,"l":21.6901,"n":2,"o":21.6901,"t":"2026-10-06T19:15:00Z","v":704,"vw":21.69255},{"c":21.69,"h":21.695,"l":21.69,"n":4,"o":21.695,"t":"2026-10-06T19:30:00Z","v":2566,"vw":21.694799},{"c":21.65,"h":21.65,"l":21.65,"n":5,"o":21.65,"t":"2026-10-06T20:00:00Z","v":127,"vw":21.65},{"c":21.585,"h":21.61,"l":21.585,"n":7,"o":21.61,"t":"2026-10-07T13:30:00Z","v":732,"vw":21.603132},{"c":21.63,"h":21.635,"l":21.6248,"n":12,"o":21.63,"t":"2026-10-07T14:00:00Z","v":1933,"vw":21.628102},{"c":21.65,"h":21.65,"l":21.64,"n":2,"o":21.64,"t":"2026-10-07T14:15:00Z","v":200,"vw":21.645},{"c":21.68,"h":21.68,"l":21.6457,"n":7,"o":21.65,"t":"2026-10-07T14:30:00Z","v":4232,"vw":21.675744},{"c":21.655,"h":21.655,"l":21.655,"n":1,"o":21.655,"t":"2026-10-07T14:45:00Z","v":100,"vw":21.655},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-10-07T15:15:00Z","v":100,"vw":21.66},{"c":21.665,"h":21.665,"l":21.665,"n":1,"o":21.665,"t":"2026-10-07T15:30:00Z","v":100,"vw":21.665},{"c":21.6673,"h":21.6673,"l":21.665,"n":6,"o":21.665,"t":"2026-10-07T15:45:00Z","v":1519,"vw":21.665332},{"c":21.665,"h":21.67,"l":21.665,"n":9,"o":21.67,"t":"2026-10-07T16:00:00Z","v":1755,"vw":21.669401},{"c":21.66,"h":21.66,"l":21.66,"n":3,"o":21.66,"t":"2026-10-07T16:30:00Z","v":300,"vw":21.66},{"c":21.645,"h":21.665,"l":21.64,"n":10,"o":21.665,"t":"2026-10-07T16:45:00Z","v":4414,"vw":21.657608},{"c":21.68,"h":21.69,"l":21.67,"n":5,"o":21.67,"t":"2026-10-07T17:00:00Z","v":400,"vw":21.68},{"c":21.67,"h":21.67,"l":21.665,"n":3,"o":21.665,"t":"2026-10-07T18:00:00Z","v":2005,"vw":21.668087},{"c":21.67,"h":21.69,"l":21.67,"n":26,"o":21.685,"t":"2026-10-07T18:15:00Z","v":10639,"vw":21.677753},{"c":21.675,"h":21.69,"l":21.675,"n":18,"o":21.685,"t":"2026-10-07T19:45:00Z","v":3076,"vw":21.68409},{"c":21.64,"h":21.64,"l":21.64,"n":1,"o":21.64,"t":"2026-10-08T13:15:00Z","v":200,"vw":21.64},{"c":21.66,"h":21.77,"l":21.6515,"n":11,"o":21.77,"t":"2026-10-08T13:30:00Z","v":3473,"vw":21.675774},{"c":21.685,"h":21.685,"l":21.685,"n":1,"o":21.685,"t":"2026-10-08T14:15:00Z","v":713,"vw":21.685},{"c":21.67,"h":21.6899,"l":21.67,"n":8,"o":21.6899,"t":"2026-10-08T14:30:00Z","v":1432,"vw":21.682267},{"c":21.65,"h":21.65,"l":21.65,"n":1,"o":21.65,"t":"2026-10-08T15:00:00Z","v":100,"vw":21.65},{"c":21.6696,"h":21.6696,"l":21.6696,"n":1,"o":21.6696,"t":"2026-10-08T15:15:00Z","v":193,"vw":21.6696},{"c":21.67,"h":21.675,"l":21.67,"n":5,"o":21.67,"t":"2026-10-08T16:00:00Z","v":500,"vw":21.671},{"c":21.7,"h":21.7,"l":21.68,"n":4,"o":21.68,"t":"2026-10-08T16:15:00Z","v":298,"vw":21.69},{"c":21.7,"h":21.71,"l":21.68,"n":53,"o":21.7,"t":"2026-10-08T16:30:00Z","v":17135,"vw":21.695327},{"c":21.72,"h":21.72,"l":21.71,"n":3,"o":21.71,"t":"2026-10-08T17:00:00Z","v":266,"vw":21.715074},{"c":21.72,"h":21.74,"l":21.72,"n":7,"o":21.73,"t":"2026-10-08T17:30:00Z","v":100518,"vw":21.720139},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-08T17:45:00Z","v":116,"vw":21.735},{"c":21.73,"h":21.73,"l":21.73,"n":3,"o":21.73,"t":"2026-10-08T18:00:00Z","v":300,"vw":21.73},{"c":21.73,"h":21.7373,"l":21.72,"n":18,"o":21.73,"t":"2026-10-08T18:15:00Z","v":6497,"vw":21.728961},{"c":21.73,"h":21.73,"l":21.73,"n":2,"o":21.73,"t":"2026-10-08T18:30:00Z","v":116,"vw":21.73},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-08T19:00:00Z","v":100,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-08T19:15:00Z","v":100,"vw":21.74},{"c":21.7399,"h":21.74,"l":21.739,"n":7,"o":21.74,"t":"2026-10-08T19:30:00Z","v":959,"vw":21.739867},{"c":21.74,"h":21.74,"l":21.74,"n":3,"o":21.74,"t":"2026-10-08T19:45:00Z","v":600,"vw":21.74},{"c":21.69,"h":21.69,"l":21.69,"n":1,"o":21.69,"t":"2026-10-09T13:30:00Z","v":546,"vw":21.69},{"c":21.6999,"h":21.6999,"l":21.6999,"n":1,"o":21.6999,"t":"2026-10-09T14:15:00Z","v":1218,"vw":21.6999},{"c":21.705,"h":21.705,"l":21.7,"n":2,"o":21.7,"t":"2026-10-09T15:15:00Z","v":600,"vw":21.704167},{"c":21.7001,"h":21.705,"l":21.7,"n":47,"o":21.705,"t":"2026-10-09T15:30:00Z","v":14172,"vw":21.703062},{"c":21.705,"h":21.705,"l":21.705,"n":3,"o":21.705,"t":"2026-10-09T15:45:00Z","v":300,"vw":21.705},{"c":21.71,"h":21.71,"l":21.6,"n":271,"o":21.71,"t":"2026-10-09T16:00:00Z","v":84726,"vw":21.677596},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-09T16:30:00Z","v":310,"vw":21.71},{"c":21.7,"h":21.72,"l":21.68,"n":375,"o":21.7101,"t":"2026-10-09T16:45:00Z","v":89001,"vw":21.706365},{"c":21.7208,"h":21.7208,"l":21.7208,"n":1,"o":21.7208,"t":"2026-10-09T17:00:00Z","v":460,"vw":21.7208},{"c":21.725,"h":21.725,"l":21.7104,"n":6,"o":21.7104,"t":"2026-10-09T17:15:00Z","v":1369,"vw":21.714861},{"c":21.7186,"h":21.7186,"l":21.71,"n":13,"o":21.71,"t":"2026-10-09T17:30:00Z","v":2871,"vw":21.714627},{"c":21.71,"h":21.72,"l":21.71,"n":27,"o":21.719,"t":"2026-10-09T18:00:00Z","v":4218,"vw":21.713501},{"c":21.715,"h":21.73,"l":21.71,"n":11,"o":21.72,"t":"2026-10-09T18:15:00Z","v":774336,"vw":21.729984},{"c":21.705,"h":21.705,"l":21.7,"n":3,"o":21.7,"t":"2026-10-09T18:30:00Z","v":201,"vw":21.7025},{"c":21.71,"h":21.71,"l":21.695,"n":11,"o":21.695,"t":"2026-10-09T18:45:00Z","v":1089,"vw":21.7045},{"c":21.71,"h":21.715,"l":21.6824,"n":15,"o":21.71,"t":"2026-10-09T19:00:00Z","v":7845,"vw":21.693366},{"c":21.7152,"h":21.7152,"l":21.7,"n":10,"o":21.701,"t":"2026-10-09T19:15:00Z","v":8370,"vw":21.704594},{"c":21.7189,"h":21.7189,"l":21.7189,"n":2,"o":21.7189,"t":"2026-10-09T19:30:00Z","v":185,"vw":21.7189},{"c":21.72,"h":21.72,"l":21.71,"n":12,"o":21.715,"t":"2026-10-09T19:45:00Z","v":1289,"vw":21.714273},{"c":21.72,"h":21.72,"l":21.72,"n":3,"o":21.72,"t":"2026-10-09T20:00:00Z","v":131,"vw":21.72},{"c":21.72,"h":21.72,"l":21.72,"n":11,"o":21.72,"t":"2026-10-12T13:30:00Z","v":903,"vw":21.72},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-12T13:45:00Z","v":2106,"vw":21.72},{"c":21.725,"h":21.74,"l":21.725,"n":4,"o":21.74,"t":"2026-10-12T14:00:00Z","v":841,"vw":21.736278},{"c":21.71,"h":21.715,"l":21.701,"n":9,"o":21.715,"t":"2026-10-12T14:15:00Z","v":900,"vw":21.711778},{"c":21.705,"h":21.705,"l":21.705,"n":1,"o":21.705,"t":"2026-10-12T14:30:00Z","v":265,"vw":21.705},{"c":21.72,"h":21.725,"l":21.705,"n":13,"o":21.705,"t":"2026-10-12T14:45:00Z","v":4602,"vw":21.708042},{"c":21.705,"h":21.705,"l":21.705,"n":8,"o":21.705,"t":"2026-10-12T15:00:00Z","v":249,"vw":21.705},{"c":21.74,"h":21.74,"l":21.72,"n":12,"o":21.72,"t":"2026-10-12T16:15:00Z","v":1719,"vw":21.72988},{"c":21.7201,"h":21.7201,"l":21.7201,"n":1,"o":21.7201,"t":"2026-10-12T16:30:00Z","v":1415,"vw":21.7201},{"c":21.725,"h":21.725,"l":21.7204,"n":4,"o":21.725,"t":"2026-10-12T17:30:00Z","v":554,"vw":21.723597},{"c":21.715,"h":21.72,"l":21.715,"n":3,"o":21.72,"t":"2026-10-12T18:00:00Z","v":729,"vw":21.715709},{"c":21.72,"h":21.72,"l":21.715,"n":16,"o":21.715,"t":"2026-10-12T18:15:00Z","v":3012,"vw":21.717237},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-10-12T18:45:00Z","v":100,"vw":21.72},{"c":21.719,"h":21.719,"l":21.719,"n":2,"o":21.719,"t":"2026-10-12T19:00:00Z","v":174,"vw":21.719},{"c":21.715,"h":21.715,"l":21.715,"n":19,"o":21.715,"t":"2026-10-12T19:45:00Z","v":3687,"vw":21.715},{"c":21.76,"h":21.84,"l":21.76,"n":6,"o":21.84,"t":"2026-10-13T13:30:00Z","v":1169,"vw":21.822002},{"c":21.74,"h":21.74,"l":21.74,"n":6,"o":21.74,"t":"2026-10-13T13:45:00Z","v":459,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-13T14:15:00Z","v":100,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-13T14:30:00Z","v":100,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-13T14:45:00Z","v":100,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-13T15:00:00Z","v":100,"vw":21.74},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-13T15:30:00Z","v":100,"vw":21.74},{"c":21.735,"h":21.735,"l":21.735,"n":2,"o":21.735,"t":"2026-10-13T16:00:00Z","v":307,"vw":21.735},{"c":21.74,"h":21.74,"l":21.74,"n":1,"o":21.74,"t":"2026-10-13T16:15:00Z","v":100,"vw":21.74},{"c":21.725,"h":21.725,"l":21.725,"n":2,"o":21.725,"t":"2026-10-13T16:30:00Z","v":762,"vw":21.725},{"c":21.725,"h":21.725,"l":21.725,"n":1,"o":21.725,"t":"2026-10-13T16:45:00Z","v":256,"vw":21.725},{"c":21.7299,"h":21.7299,"l":21.7236,"n":4,"o":21.7236,"t":"2026-10-13T17:30:00Z","v":2065,"vw":21.727017},{"c":21.725,"h":21.725,"l":21.7234,"n":4,"o":21.725,"t":"2026-10-13T17:45:00Z","v":2176,"vw":21.723988},{"c":21.74,"h":21.74,"l":21.73,"n":25,"o":21.73,"t":"2026-10-13T18:00:00Z","v":2160,"vw":21.733695},{"c":21.74,"h":21.74,"l":21.735,"n":12,"o":21.735,"t":"2026-10-13T18:15:00Z","v":1313,"vw":21.737285},{"c":21.7398,"h":21.74,"l":21.73,"n":28,"o":21.735,"t":"2026-10-13T18:30:00Z","v":5815,"vw":21.735059},{"c":21.735,"h":21.735,"l":21.735,"n":5,"o":21.735,"t":"2026-10-13T18:45:00Z","v":1250,"vw":21.735},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-13T19:00:00Z","v":100,"vw":21.735},{"c":21.735,"h":21.735,"l":21.735,"n":1,"o":21.735,"t":"2026-10-13T19:15:00Z","v":251,"vw":21.735},{"c":21.7399,"h":21.74,"l":21.7399,"n":8,"o":21.74,"t":"2026-10-13T19:30:00Z","v":287,"vw":21.73995},{"c":21.735,"h":21.735,"l":21.73,"n":5,"o":21.735,"t":"2026-10-13T19:45:00Z","v":500,"vw":21.734},{"c":21.67,"h":21.67,"l":21.63,"n":8,"o":21.63,"t":"2026-10-14T13:30:00Z","v":1143,"vw":21.650336},{"c":21.67,"h":21.67,"l":21.67,"n":5,"o":21.67,"t":"2026-10-14T14:00:00Z","v":401,"vw":21.67},{"c":21.69,"h":21.69,"l":21.69,"n":3,"o":21.69,"t":"2026-10-14T14:30:00Z","v":249,"vw":21.69},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-10-14T15:30:00Z","v":100,"vw":21.71},{"c":21.725,"h":21.725,"l":21.725,"n":2,"o":21.725,"t":"2026-10-14T16:30:00Z","v":192,"vw":21.725},{"c":21.745,"h":21.7476,"l":21.72,"n":15,"o":21.72,"t":"2026-10-14T17:15:00Z","v":4246,"vw":21.741652},{"c":21.745,"h":21.745,"l":21.745,"n":3,"o":21.745,"t":"2026-10-14T18:00:00Z","v":359,"vw":21.745},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-14T18:15:00Z","v":200,"vw":21.75},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-10-14T18:45:00Z","v":277,"vw":21.77},{"c":21.774,"h":21.774,"l":21.774,"n":1,"o":21.774,"t":"2026-10-14T19:15:00Z","v":153,"vw":21.774},{"c":21.765,"h":21.765,"l":21.76,"n":5,"o":21.76,"t":"2026-10-14T19:30:00Z","v":1133,"vw":21.760451},{"c":21.765,"h":21.765,"l":21.765,"n":2,"o":21.765,"t":"2026-10-14T19:45:00Z","v":171,"vw":21.765},{"c":21.93,"h":21.96,"l":21.93,"n":7,"o":21.96,"t":"2026-10-15T13:30:00Z","v":508,"vw":21.952537},{"c":21.92,"h":21.94,"l":21.92,"n":2,"o":21.94,"t":"2026-10-15T14:00:00Z","v":200,"vw":21.93},{"c":21.915,"h":21.915,"l":21.915,"n":1,"o":21.915,"t":"2026-10-15T14:15:00Z","v":3403,"vw":21.915},{"c":21.93,"h":21.93,"l":21.915,"n":8,"o":21.915,"t":"2026-10-15T14:30:00Z","v":536,"vw":21.92},{"c":21.8899,"h":21.89,"l":21.8899,"n":7,"o":21.89,"t":"2026-10-15T16:00:00Z","v":983,"vw":21.889922},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T16:15:00Z","v":213,"vw":21.89},{"c":21.885,"h":21.8899,"l":21.885,"n":2,"o":21.8899,"t":"2026-10-15T17:00:00Z","v":380,"vw":21.888611},{"c":21.89,"h":21.89,"l":21.88,"n":3,"o":21.88,"t":"2026-10-15T17:15:00Z","v":498,"vw":21.882045},{"c":21.8999,"h":21.92,"l":21.8918,"n":9,"o":21.9,"t":"2026-10-15T18:15:00Z","v":1865,"vw":21.903483},{"c":21.8999,"h":21.91,"l":21.8999,"n":17,"o":21.91,"t":"2026-10-15T18:30:00Z","v":1058,"vw":21.906651},{"c":21.89,"h":21.9,"l":21.89,"n":2,"o":21.9,"t":"2026-10-15T18:45:00Z","v":200,"vw":21.895},{"c":21.91,"h":21.92,"l":21.8848,"n":31,"o":21.8848,"t":"2026-10-15T19:15:00Z","v":3539,"vw":21.900851},{"c":21.89,"h":21.89,"l":21.89,"n":1,"o":21.89,"t":"2026-10-15T19:30:00Z","v":100,"vw":21.89},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-15T19:45:00Z","v":100,"vw":21.9},{"c":21.88,"h":21.88,"l":21.88,"n":4,"o":21.88,"t":"2026-10-16T13:30:00Z","v":672,"vw":21.88},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-16T13:45:00Z","v":200,"vw":21.9},{"c":21.9,"h":21.91,"l":21.9,"n":4,"o":21.91,"t":"2026-10-16T14:00:00Z","v":300,"vw":21.905},{"c":21.92,"h":21.92,"l":21.91,"n":8,"o":21.91,"t":"2026-10-16T14:30:00Z","v":16011,"vw":21.916957},{"c":21.9,"h":21.905,"l":21.9,"n":6,"o":21.9,"t":"2026-10-16T14:45:00Z","v":433,"vw":21.90125},{"c":21.91,"h":21.91,"l":21.91,"n":2,"o":21.91,"t":"2026-10-16T15:00:00Z","v":200,"vw":21.91},{"c":21.905,"h":21.92,"l":21.905,"n":5,"o":21.92,"t":"2026-10-16T15:45:00Z","v":357,"vw":21.911818},{"c":21.89,"h":21.9,"l":21.89,"n":4,"o":21.9,"t":"2026-10-16T16:00:00Z","v":400,"vw":21.8925},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-16T16:15:00Z","v":100,"vw":21.88},{"c":21.87,"h":21.87,"l":21.85,"n":10,"o":21.8501,"t":"2026-10-16T16:30:00Z","v":1368,"vw":21.858171},{"c":21.855,"h":21.855,"l":21.855,"n":1,"o":21.855,"t":"2026-10-16T16:45:00Z","v":239,"vw":21.855},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-16T17:00:00Z","v":100,"vw":21.87},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-16T17:30:00Z","v":100,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":4,"o":21.88,"t":"2026-10-16T18:15:00Z","v":380,"vw":21.88},{"c":21.87,"h":21.8999,"l":21.86,"n":49,"o":21.87,"t":"2026-10-16T18:30:00Z","v":19953,"vw":21.885281},{"c":21.875,"h":21.88,"l":21.875,"n":6,"o":21.875,"t":"2026-10-16T18:45:00Z","v":409,"vw":21.876667},{"c":21.9,"h":21.9,"l":21.8701,"n":18,"o":21.8701,"t":"2026-10-16T19:00:00Z","v":4774,"vw":21.898081},{"c":21.895,"h":21.895,"l":21.895,"n":2,"o":21.895,"t":"2026-10-16T19:45:00Z","v":178,"vw":21.895},{"c":21.88,"h":21.88,"l":21.88,"n":9,"o":21.88,"t":"2026-10-19T13:30:00Z","v":605,"vw":21.88},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-19T13:45:00Z","v":100,"vw":21.88},{"c":21.87,"h":21.87,"l":21.87,"n":3,"o":21.87,"t":"2026-10-19T14:00:00Z","v":693,"vw":21.87},{"c":21.865,"h":21.8676,"l":21.8602,"n":8,"o":21.8676,"t":"2026-10-19T14:15:00Z","v":3959,"vw":21.864833},{"c":21.855,"h":21.855,"l":21.855,"n":4,"o":21.855,"t":"2026-10-19T14:30:00Z","v":400,"vw":21.855},{"c":21.86,"h":21.86,"l":21.855,"n":3,"o":21.855,"t":"2026-10-19T15:15:00Z","v":300,"vw":21.856754},{"c":21.855,"h":21.855,"l":21.85,"n":2,"o":21.85,"t":"2026-10-19T15:30:00Z","v":371420,"vw":21.850005},{"c":21.83,"h":21.83,"l":21.82,"n":5,"o":21.83,"t":"2026-10-19T15:45:00Z","v":3689,"vw":21.820542},{"c":21.825,"h":21.8301,"l":21.825,"n":4,"o":21.8301,"t":"2026-10-19T16:00:00Z","v":1066,"vw":21.827724},{"c":21.82,"h":21.82,"l":21.81,"n":13,"o":21.82,"t":"2026-10-19T16:15:00Z","v":53667,"vw":21.810102},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-10-19T16:30:00Z","v":552,"vw":21.815},{"c":21.817,"h":21.817,"l":21.817,"n":5,"o":21.817,"t":"2026-10-19T17:00:00Z","v":458,"vw":21.817},{"c":21.82,"h":21.82,"l":21.82,"n":1,"o":21.82,"t":"2026-10-19T17:15:00Z","v":100,"vw":21.82},{"c":21.82,"h":21.82,"l":21.82,"n":5,"o":21.82,"t":"2026-10-19T17:45:00Z","v":336,"vw":21.82},{"c":21.83,"h":21.86,"l":21.829,"n":34,"o":21.829,"t":"2026-10-19T19:00:00Z","v":13153,"vw":21.851373},{"c":21.82,"h":21.83,"l":21.82,"n":16,"o":21.825,"t":"2026-10-19T19:15:00Z","v":2179,"vw":21.824091},{"c":21.815,"h":21.82,"l":21.815,"n":6,"o":21.82,"t":"2026-10-19T19:30:00Z","v":2527,"vw":21.819802},{"c":21.82,"h":21.82,"l":21.82,"n":4,"o":21.82,"t":"2026-10-19T19:45:00Z","v":231,"vw":21.82},{"c":21.83,"h":21.83,"l":21.83,"n":12,"o":21.83,"t":"2026-10-19T20:00:00Z","v":2366,"vw":21.83},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-20T13:45:00Z","v":100,"vw":21.87},{"c":21.88,"h":21.88,"l":21.87,"n":4,"o":21.87,"t":"2026-10-20T14:00:00Z","v":301,"vw":21.873333},{"c":21.895,"h":21.895,"l":21.89,"n":4,"o":21.89,"t":"2026-10-20T14:15:00Z","v":2277,"vw":21.894558},{"c":21.9,"h":21.9,"l":21.891,"n":4,"o":21.9,"t":"2026-10-20T14:45:00Z","v":3059,"vw":21.896175},{"c":21.89,"h":21.895,"l":21.89,"n":20,"o":21.895,"t":"2026-10-20T15:00:00Z","v":480,"vw":21.893471},{"c":21.89,"h":21.89,"l":21.88,"n":2,"o":21.88,"t":"2026-10-20T15:15:00Z","v":200,"vw":21.885},{"c":21.8701,"h":21.8701,"l":21.8701,"n":3,"o":21.8701,"t":"2026-10-20T15:30:00Z","v":134,"vw":21.8701},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-20T15:45:00Z","v":100,"vw":21.87},{"c":21.86,"h":21.8699,"l":21.86,"n":3,"o":21.8699,"t":"2026-10-20T16:00:00Z","v":486,"vw":21.863789},{"c":21.8699,"h":21.8699,"l":21.86,"n":4,"o":21.86,"t":"2026-10-20T16:30:00Z","v":504,"vw":21.86745},{"c":21.855,"h":21.855,"l":21.855,"n":3,"o":21.855,"t":"2026-10-20T17:00:00Z","v":439,"vw":21.855},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-20T17:30:00Z","v":100,"vw":21.86},{"c":21.865,"h":21.87,"l":21.865,"n":3,"o":21.87,"t":"2026-10-20T18:00:00Z","v":1071,"vw":21.869533},{"c":21.8697,"h":21.88,"l":21.86,"n":56,"o":21.87,"t":"2026-10-20T18:15:00Z","v":18595,"vw":21.870928},{"c":21.865,"h":21.865,"l":21.865,"n":3,"o":21.865,"t":"2026-10-20T18:30:00Z","v":553,"vw":21.865},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-20T18:45:00Z","v":100,"vw":21.87},{"c":21.87,"h":21.88,"l":21.87,"n":5,"o":21.875,"t":"2026-10-20T19:15:00Z","v":3668,"vw":21.874705},{"c":21.875,"h":21.875,"l":21.875,"n":1,"o":21.875,"t":"2026-10-20T19:30:00Z","v":100,"vw":21.875},{"c":21.88,"h":21.88,"l":21.88,"n":8,"o":21.88,"t":"2026-10-20T19:45:00Z","v":481,"vw":21.88},{"c":21.91,"h":21.91,"l":21.9,"n":7,"o":21.91,"t":"2026-10-21T13:30:00Z","v":374,"vw":21.907207},{"c":21.9,"h":21.91,"l":21.9,"n":4,"o":21.9,"t":"2026-10-21T13:45:00Z","v":400,"vw":21.905},{"c":21.895,"h":21.895,"l":21.88,"n":11,"o":21.89,"t":"2026-10-21T14:00:00Z","v":564,"vw":21.889518},{"c":21.889,"h":21.889,"l":21.889,"n":2,"o":21.889,"t":"2026-10-21T14:45:00Z","v":395,"vw":21.889},{"c":21.88,"h":21.88,"l":21.88,"n":1,"o":21.88,"t":"2026-10-21T16:00:00Z","v":100,"vw":21.88},{"c":21.88,"h":21.89,"l":21.875,"n":23,"o":21.875,"t":"2026-10-21T16:15:00Z","v":2791,"vw":21.882961},{"c":21.88,"h":21.88,"l":21.88,"n":2,"o":21.88,"t":"2026-10-21T16:30:00Z","v":170,"vw":21.88},{"c":21.885,"h":21.885,"l":21.885,"n":1,"o":21.885,"t":"2026-10-21T17:15:00Z","v":189,"vw":21.885},{"c":21.8803,"h":21.89,"l":21.8803,"n":4,"o":21.885,"t":"2026-10-21T17:30:00Z","v":1873,"vw":21.88871},{"c":21.8899,"h":21.8899,"l":21.8899,"n":2,"o":21.8899,"t":"2026-10-21T17:45:00Z","v":1031,"vw":21.8899},{"c":21.88,"h":21.88,"l":21.88,"n":3,"o":21.88,"t":"2026-10-21T18:00:00Z","v":2196,"vw":21.88},{"c":21.8815,"h":21.89,"l":21.8815,"n":11,"o":21.89,"t":"2026-10-21T18:15:00Z","v":2781,"vw":21.889119},{"c":21.86,"h":21.885,"l":21.86,"n":3,"o":21.885,"t":"2026-10-21T18:45:00Z","v":201,"vw":21.8725},{"c":21.84,"h":21.8402,"l":21.83,"n":22,"o":21.84,"t":"2026-10-21T19:00:00Z","v":594,"vw":21.8376},{"c":21.87,"h":21.87,"l":21.86,"n":4,"o":21.86,"t":"2026-10-21T19:30:00Z","v":1222,"vw":21.865504},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-10-22T13:30:00Z","v":101,"vw":21.95},{"c":21.95,"h":21.98,"l":21.95,"n":6,"o":21.98,"t":"2026-10-22T13:45:00Z","v":600,"vw":21.963333},{"c":21.9599,"h":21.9599,"l":21.9599,"n":3,"o":21.9599,"t":"2026-10-22T14:00:00Z","v":168,"vw":21.9599},{"c":21.955,"h":21.955,"l":21.955,"n":2,"o":21.955,"t":"2026-10-22T14:15:00Z","v":200,"vw":21.955},{"c":21.975,"h":21.975,"l":21.975,"n":2,"o":21.975,"t":"2026-10-22T14:30:00Z","v":157,"vw":21.975},{"c":21.98,"h":21.98,"l":21.97,"n":14,"o":21.975,"t":"2026-10-22T14:45:00Z","v":6577,"vw":21.976787},{"c":21.9701,"h":21.9701,"l":21.9701,"n":1,"o":21.9701,"t":"2026-10-22T15:15:00Z","v":319,"vw":21.9701},{"c":21.985,"h":21.985,"l":21.985,"n":4,"o":21.985,"t":"2026-10-22T16:15:00Z","v":354,"vw":21.985},{"c":22.01,"h":22.01,"l":22.01,"n":4,"o":22.01,"t":"2026-10-22T16:30:00Z","v":400,"vw":22.01},{"c":22.01,"h":22.02,"l":22.005,"n":16,"o":22.005,"t":"2026-10-22T16:45:00Z","v":1491,"vw":22.007857},{"c":22.02,"h":22.02,"l":22.0124,"n":4,"o":22.0124,"t":"2026-10-22T17:30:00Z","v":905,"vw":22.014193},{"c":22.02,"h":22.02,"l":22.02,"n":1,"o":22.02,"t":"2026-10-22T17:45:00Z","v":100,"vw":22.02},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-22T18:00:00Z","v":221,"vw":22.03},{"c":22.035,"h":22.035,"l":22.02,"n":51,"o":22.0224,"t":"2026-10-22T18:15:00Z","v":20427,"vw":22.021896},{"c":22.04,"h":22.04,"l":22.035,"n":6,"o":22.04,"t":"2026-10-22T18:30:00Z","v":495,"vw":22.03875},{"c":22.03,"h":22.035,"l":22.03,"n":7,"o":22.03,"t":"2026-10-22T18:45:00Z","v":3694,"vw":22.032409},{"c":22.035,"h":22.035,"l":22.035,"n":1,"o":22.035,"t":"2026-10-22T19:00:00Z","v":100,"vw":22.035},{"c":22.035,"h":22.035,"l":22.035,"n":3,"o":22.035,"t":"2026-10-22T19:15:00Z","v":287,"vw":22.035},{"c":22.025,"h":22.03,"l":22.02,"n":7,"o":22.03,"t":"2026-10-22T19:30:00Z","v":1078,"vw":22.026526},{"c":22.03,"h":22.03,"l":22.02,"n":20,"o":22.025,"t":"2026-10-22T19:45:00Z","v":3623,"vw":22.028222}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":28.988141528535213,"iv":0.9813891868284573,"gamma":0.04597280621086335,"theta":-0.02990159310262789,"vega":0.01737387844704336,"rho":0.002964656268498196,"breakevenPct":34.30840457800823},{"delta":0.25,"premium":0.6,"strike":25.861937816700753,"iv":0.7157823027255198,"gamma":0.07176414016906932,"theta":-0.024940435374366198,"vega":0.019712661318121952,"rho":0.0038061391202036227,"breakevenPct":20.11773861416592},{"delta":0.3,"premium":0.6,"strike":24.493045827669782,"iv":0.5686997213304237,"gamma":0.10350522401694055,"theta":-0.021502939871899312,"vega":0.021389155439553872,"rho":0.004639481612949963,"breakevenPct":13.903975613571419},{"delta":0.35,"premium":0.6,"strike":23.556107687287295,"iv":0.4556422516862094,"gamma":0.13762042262996607,"theta":-0.018552604159466978,"vega":0.02279099862336306,"rho":0.005469546222868893,"breakevenPct":9.650965443882416},{"delta":0.4,"premium":0.6093974010765432,"strike":22.874701318979422,"iv":0.37128054672446004,"gamma":0.1700270104067948,"theta":-0.016205903566315166,"vega":0.02374812696137317,"rho":0.006294192214335142,"breakevenPct":6.6005389017520075},{"delta":0.45,"premium":0.6325173575231038,"strike":22.56643523302528,"iv":0.32882183350827177,"gamma":0.19993859912861375,"theta":-0.014740661184869384,"vega":0.024055860424604617,"rho":0.007110925667947546,"breakevenPct":5.306185159093902},{"delta":0.5,"premium":0.6556373139696644,"strike":22.258169147071143,"iv":0.28636312029208344,"gamma":0.2298501878504327,"theta":-0.0132754188034236,"vega":0.024363593887836064,"rho":0.00792765912155995,"breakevenPct":4.011831416435797},{"delta":0.55,"premium":0.6858542403832455,"strike":21.97714896761422,"iv":0.2484214921699591,"gamma":0.2535676000713621,"theta":-0.011889547732305432,"vega":0.024312151641287753,"rho":0.008747027274900846,"breakevenPct":2.8733690785177712},{"delta":0.6,"premium":0.7526446326418017,"strike":21.836537615490943,"iv":0.23375817270269794,"gamma":0.24536399476709814,"theta":-0.010912708109936182,"vega":0.02240973628719933,"rho":0.009579973067851256,"breakevenPct":2.538276205777325},{"delta":0.65,"premium":0.8194350249003579,"strike":21.695926263367667,"iv":0.21909485323543676,"gamma":0.23716038946283413,"theta":-0.009935868487566928,"vega":0.020507320933110904,"rho":0.01041291886080167,"breakevenPct":2.2031833330368786},{"delta":0.7,"premium":0.886225417158914,"strike":21.55531491124439,"iv":0.20443153376817563,"gamma":0.22895678415857013,"theta":-0.008959028865197678,"vega":0.01860490557902248,"rho":0.011245864653752078,"breakevenPct":1.8680904602964328},{"delta":0.75,"premium":0.9530158094174703,"strike":21.414703559121115,"iv":0.18976821430091445,"gamma":0.22075317885430612,"theta":-0.007982189242828425,"vega":0.01670249022493405,"rho":0.012078810446702492,"breakevenPct":1.5329975875559858},{"delta":0.8,"premium":1.0198062016760265,"strike":21.27409220699784,"iv":0.17510489483365327,"gamma":0.21254957355004211,"theta":-0.007005349620459171,"vega":0.014800074870845628,"rho":0.012911756239652903,"breakevenPct":1.1979047148155393},{"delta":0.85,"premium":1.0865965939345827,"strike":21.133480854874563,"iv":0.16044157536639211,"gamma":0.2043459682457781,"theta":-0.006028509998089919,"vega":0.012897659516757205,"rho":0.013744702032603313,"breakevenPct":0.862811842075093}],"put":[{"delta":0.1,"premium":0.6,"strike":13.544175811614616,"iv":1.6597404953729826,"gamma":0.017124886270588443,"theta":-0.030769493284647353,"vega":0.010885601361297589,"rho":-0.0022531269249908468,"breakevenPct":41.24296045567583},{"delta":0.15,"premium":0.6,"strike":16.89075157225155,"iv":1.0798872793233958,"gamma":0.034887537810833355,"theta":-0.026449924683402726,"vega":0.014464966300434942,"rho":-0.003154293539957694,"breakevenPct":26.051967443252174},{"delta":0.2,"premium":0.6,"strike":18.812651975251818,"iv":0.7805951495191217,"gamma":0.05819168445963306,"theta":-0.022705849101726624,"vega":0.017358080910164837,"rho":-0.00406331204546596,"breakevenPct":17.327952903986304},{"delta":0.25,"premium":0.6,"strike":20.020376346139887,"iv":0.5952860506985344,"gamma":0.08621920766300159,"theta":-0.019490039386518096,"vega":0.01971209564594306,"rho":-0.004978968231996387,"breakevenPct":11.845772373400429},{"delta":0.3,"premium":0.6,"strike":20.75380436866989,"iv":0.4793858273143929,"gamma":0.1191968104193732,"theta":-0.01677893596007236,"vega":0.02149884152883266,"rho":-0.005901491477229684,"breakevenPct":8.516548485384076},{"delta":0.35,"premium":0.6174187304303427,"strike":21.232249739071236,"iv":0.40665315945419306,"gamma":0.1503948338793588,"theta":-0.014785537060269095,"vega":0.022687001092329084,"rho":-0.006835141271933265,"breakevenPct":6.4238265608674965},{"delta":0.4,"premium":0.6436390418161433,"strike":21.58185389088191,"iv":0.3557328008270101,"gamma":0.18069364649809316,"theta":-0.013154789991987282,"vega":0.02357269854642911,"rho":-0.007774413245951767,"breakevenPct":4.955901729161303},{"delta":0.45,"premium":0.6698593532019439,"strike":21.931458042692583,"iv":0.30481244219982717,"gamma":0.2109924591168275,"theta":-0.011524042923705471,"vega":0.024458396000529133,"rho":-0.008713685219970266,"breakevenPct":3.4879768974551117},{"delta":0.5,"premium":0.7515078665487303,"strike":22.161069192734168,"iv":0.2859463239209664,"gamma":0.21909666124215194,"theta":-0.01048359809371297,"vega":0.02408965333954034,"rho":-0.00966582849877909,"breakevenPct":2.816335332794202},{"delta":0.55,"premium":0.8466735213920856,"strike":22.36141793977281,"iv":0.2748971956764977,"gamma":0.2217883174091605,"theta":-0.009587108842259967,"vega":0.023414993402963876,"rho":-0.010621110671543355,"breakevenPct":2.338881441757943},{"delta":0.6,"premium":0.9418391762354408,"strike":22.561766686811453,"iv":0.263848067432029,"gamma":0.22447997357616903,"theta":-0.008690619590806966,"vega":0.022740333466387416,"rho":-0.011576392844307618,"breakevenPct":1.8614275507216846},{"delta":0.65,"premium":1.037004831078796,"strike":22.7621154338501,"iv":0.25279893918756025,"gamma":0.2271716297431776,"theta":-0.007794130339353961,"vega":0.022065673529810956,"rho":-0.012531675017071885,"breakevenPct":1.3839736596854257},{"delta":0.7,"premium":1.1321704859221513,"strike":22.96246418088874,"iv":0.24174981094309153,"gamma":0.22986328591018612,"theta":-0.0068976410879009594,"vega":0.021391013593234497,"rho":-0.013486957189836148,"breakevenPct":0.9065197686491673},{"delta":0.75,"premium":1.405903860714013,"strike":23.292461555101728,"iv":0.2497755820024562,"gamma":0.2033536097801851,"theta":-0.006136077814379972,"vega":0.019315470931908305,"rho":-0.014536714054505049,"breakevenPct":0.6511225856208968},{"delta":0.8,"premium":1.7208052540436096,"strike":23.652348861764125,"iv":0.26219898891880605,"gamma":0.17011169229280712,"theta":-0.005405621143789955,"vega":0.016916960793602963,"rho":-0.015608251652381491,"breakevenPct":0.44691961997042223},{"delta":0.85,"premium":2.086594202898548,"strike":24.061594202898547,"iv":0.2796634057971012,"gamma":0.1350989130434784,"theta":-0.004755434782608693,"vega":0.014482971014492758,"rho":-0.0167187504935511,"breakevenPct":0.24965955515206406},{"delta":0.9,"premium":4.371666666666668,"strike":26.355555555555558,"iv":0.46162000000000003,"gamma":0.06150444444444443,"theta":-0.00605111111111111,"vega":0.010859999999999998,"rho":-0.01932618344656838,"breakevenPct":0.20931053613759104}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":28.988141528535213,"iv":0.9813891868284573,"gamma":0.04597280621086335,"theta":-0.02990159310262789,"vega":0.01737387844704336,"rho":0.002964656268498196,"breakevenPct":34.30840457800823},{"delta":0.25,"premium":0.6,"strike":25.861937816700753,"iv":0.7157823027255198,"gamma":0.07176414016906932,"theta":-0.024940435374366198,"vega":0.019712661318121952,"rho":0.0038061391202036227,"breakevenPct":20.11773861416592},{"delta":0.3,"premium":0.6,"strike":24.493045827669782,"iv":0.5686997213304237,"gamma":0.10350522401694055,"theta":-0.021502939871899312,"vega":0.021389155439553872,"rho":0.004639481612949963,"breakevenPct":13.903975613571419},{"delta":0.35,"premium":0.6,"strike":23.556107687287295,"iv":0.4556422516862094,"gamma":0.13762042262996607,"theta":-0.018552604159466978,"vega":0.02279099862336306,"rho":0.005469546222868893,"breakevenPct":9.650965443882416},{"delta":0.4,"premium":0.6093974010765432,"strike":22.874701318979422,"iv":0.37128054672446004,"gamma":0.1700270104067948,"theta":-0.016205903566315166,"vega":0.02374812696137317,"rho":0.006294192214335142,"breakevenPct":6.6005389017520075},{"delta":0.45,"premium":0.6325173575231038,"strike":22.56643523302528,"iv":0.32882183350827177,"gamma":0.19993859912861375,"theta":-0.014740661184869384,"vega":0.024055860424604617,"rho":0.007110925667947546,"breakevenPct":5.306185159093902},{"delta":0.5,"premium":0.6556373139696644,"strike":22.258169147071143,"iv":0.28636312029208344,"gamma":0.2298501878504327,"theta":-0.0132754188034236,"vega":0.024363593887836064,"rho":0.00792765912155995,"breakevenPct":4.011831416435797},{"delta":0.55,"premium":0.6858542403832455,"strike":21.97714896761422,"iv":0.2484214921699591,"gamma":0.2535676000713621,"theta":-0.011889547732305432,"vega":0.024312151641287753,"rho":0.008747027274900846,"breakevenPct":2.8733690785177712},{"delta":0.6,"premium":0.7526446326418017,"strike":21.836537615490943,"iv":0.23375817270269794,"gamma":0.24536399476709814,"theta":-0.010912708109936182,"vega":0.02240973628719933,"rho":0.009579973067851256,"breakevenPct":2.538276205777325},{"delta":0.65,"premium":0.8194350249003579,"strike":21.695926263367667,"iv":0.21909485323543676,"gamma":0.23716038946283413,"theta":-0.009935868487566928,"vega":0.020507320933110904,"rho":0.01041291886080167,"breakevenPct":2.2031833330368786},{"delta":0.7,"premium":0.886225417158914,"strike":21.55531491124439,"iv":0.20443153376817563,"gamma":0.22895678415857013,"theta":-0.008959028865197678,"vega":0.01860490557902248,"rho":0.011245864653752078,"breakevenPct":1.8680904602964328},{"delta":0.75,"premium":0.9530158094174703,"strike":21.414703559121115,"iv":0.18976821430091445,"gamma":0.22075317885430612,"theta":-0.007982189242828425,"vega":0.01670249022493405,"rho":0.012078810446702492,"breakevenPct":1.5329975875559858},{"delta":0.8,"premium":1.0198062016760265,"strike":21.27409220699784,"iv":0.17510489483365327,"gamma":0.21254957355004211,"theta":-0.007005349620459171,"vega":0.014800074870845628,"rho":0.012911756239652903,"breakevenPct":1.1979047148155393},{"delta":0.85,"premium":1.0865965939345827,"strike":21.133480854874563,"iv":0.16044157536639211,"gamma":0.2043459682457781,"theta":-0.006028509998089919,"vega":0.012897659516757205,"rho":0.013744702032603313,"breakevenPct":0.862811842075093}],"put":[{"delta":0.1,"premium":0.6,"strike":13.544175811614616,"iv":1.6597404953729826,"gamma":0.017124886270588443,"theta":-0.030769493284647353,"vega":0.010885601361297589,"rho":-0.0022531269249908468,"breakevenPct":41.24296045567583},{"delta":0.15,"premium":0.6,"strike":16.89075157225155,"iv":1.0798872793233958,"gamma":0.034887537810833355,"theta":-0.026449924683402726,"vega":0.014464966300434942,"rho":-0.003154293539957694,"breakevenPct":26.051967443252174},{"delta":0.2,"premium":0.6,"strike":18.812651975251818,"iv":0.7805951495191217,"gamma":0.05819168445963306,"theta":-0.022705849101726624,"vega":0.017358080910164837,"rho":-0.00406331204546596,"breakevenPct":17.327952903986304},{"delta":0.25,"premium":0.6,"strike":20.020376346139887,"iv":0.5952860506985344,"gamma":0.08621920766300159,"theta":-0.019490039386518096,"vega":0.01971209564594306,"rho":-0.004978968231996387,"breakevenPct":11.845772373400429},{"delta":0.3,"premium":0.6,"strike":20.75380436866989,"iv":0.4793858273143929,"gamma":0.1191968104193732,"theta":-0.01677893596007236,"vega":0.02149884152883266,"rho":-0.005901491477229684,"breakevenPct":8.516548485384076},{"delta":0.35,"premium":0.6174187304303427,"strike":21.232249739071236,"iv":0.40665315945419306,"gamma":0.1503948338793588,"theta":-0.014785537060269095,"vega":0.022687001092329084,"rho":-0.006835141271933265,"breakevenPct":6.4238265608674965},{"delta":0.4,"premium":0.6436390418161433,"strike":21.58185389088191,"iv":0.3557328008270101,"gamma":0.18069364649809316,"theta":-0.013154789991987282,"vega":0.02357269854642911,"rho":-0.007774413245951767,"breakevenPct":4.955901729161303},{"delta":0.45,"premium":0.6698593532019439,"strike":21.931458042692583,"iv":0.30481244219982717,"gamma":0.2109924591168275,"theta":-0.011524042923705471,"vega":0.024458396000529133,"rho":-0.008713685219970266,"breakevenPct":3.4879768974551117},{"delta":0.5,"premium":0.7515078665487303,"strike":22.161069192734168,"iv":0.2859463239209664,"gamma":0.21909666124215194,"theta":-0.01048359809371297,"vega":0.02408965333954034,"rho":-0.00966582849877909,"breakevenPct":2.816335332794202},{"delta":0.55,"premium":0.8466735213920856,"strike":22.36141793977281,"iv":0.2748971956764977,"gamma":0.2217883174091605,"theta":-0.009587108842259967,"vega":0.023414993402963876,"rho":-0.010621110671543355,"breakevenPct":2.338881441757943},{"delta":0.6,"premium":0.9418391762354408,"strike":22.561766686811453,"iv":0.263848067432029,"gamma":0.22447997357616903,"theta":-0.008690619590806966,"vega":0.022740333466387416,"rho":-0.011576392844307618,"breakevenPct":1.8614275507216846},{"delta":0.65,"premium":1.037004831078796,"strike":22.7621154338501,"iv":0.25279893918756025,"gamma":0.2271716297431776,"theta":-0.007794130339353961,"vega":0.022065673529810956,"rho":-0.012531675017071885,"breakevenPct":1.3839736596854257},{"delta":0.7,"premium":1.1321704859221513,"strike":22.96246418088874,"iv":0.24174981094309153,"gamma":0.22986328591018612,"theta":-0.0068976410879009594,"vega":0.021391013593234497,"rho":-0.013486957189836148,"breakevenPct":0.9065197686491673},{"delta":0.75,"premium":1.405903860714013,"strike":23.292461555101728,"iv":0.2497755820024562,"gamma":0.2033536097801851,"theta":-0.006136077814379972,"vega":0.019315470931908305,"rho":-0.014536714054505049,"breakevenPct":0.6511225856208968},{"delta":0.8,"premium":1.7208052540436096,"strike":23.652348861764125,"iv":0.26219898891880605,"gamma":0.17011169229280712,"theta":-0.005405621143789955,"vega":0.016916960793602963,"rho":-0.015608251652381491,"breakevenPct":0.44691961997042223},{"delta":0.85,"premium":2.086594202898548,"strike":24.061594202898547,"iv":0.2796634057971012,"gamma":0.1350989130434784,"theta":-0.004755434782608693,"vega":0.014482971014492758,"rho":-0.0167187504935511,"breakevenPct":0.24965955515206406},{"delta":0.9,"premium":4.371666666666668,"strike":26.355555555555558,"iv":0.46162000000000003,"gamma":0.06150444444444443,"theta":-0.00605111111111111,"vega":0.010859999999999998,"rho":-0.01932618344656838,"breakevenPct":0.20931053613759104}]}},"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"}}