{"symbol":"QETH","url":"https://intraalpha.com/companies/QETH","capturedAt":"2026-10-23T02:00:10.985Z","state":"partial","quote":{"symbol":"QETH","last_price":23.71,"prev_close":24.78,"regular_close":23.71,"change":-1.07,"change_pct":-4.318,"regular_change":-1.07,"regular_change_pct":-4.318,"extended_change":0,"extended_change_pct":0,"bid":12.29,"ask":34.9,"bid_size":100,"ask_size":100,"volume":65367,"vwap":23.735338,"open":23.85,"high":23.97,"low":23.58,"close":23.71,"trade_count":424,"last_trade_at":"2026-10-23T00:00:06.207197931Z","last_quote_at":"2026-10-23T00:00:00.224302115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:08.632304956-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.121Z","bars":[{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-16T10:05:00Z","v":100,"vw":24.26},{"c":24.6,"h":24.66,"l":24.6,"n":5,"o":24.66,"t":"2026-10-16T11:15:00Z","v":662,"vw":24.64033},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-16T13:55:00Z","v":100,"vw":24.46},{"c":24.42,"h":24.42,"l":24.42,"n":4,"o":24.42,"t":"2026-10-16T14:05:00Z","v":1925,"vw":24.42},{"c":24.58,"h":24.58,"l":24.53,"n":4,"o":24.53,"t":"2026-10-16T14:15:00Z","v":1500,"vw":24.568},{"c":24.58,"h":24.58,"l":24.58,"n":1,"o":24.58,"t":"2026-10-16T14:45:00Z","v":100,"vw":24.58},{"c":24.46,"h":24.46,"l":24.46,"n":2,"o":24.46,"t":"2026-10-16T14:55:00Z","v":1036,"vw":24.46},{"c":24.38,"h":24.38,"l":24.38,"n":5,"o":24.38,"t":"2026-10-16T15:00:00Z","v":763,"vw":24.38},{"c":24.27,"h":24.28,"l":24.23,"n":10,"o":24.28,"t":"2026-10-16T15:05:00Z","v":1423,"vw":24.264364},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-16T16:05:00Z","v":1000,"vw":24.14},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-16T17:05:00Z","v":156,"vw":24.02},{"c":23.98,"h":23.98,"l":23.97,"n":11,"o":23.97,"t":"2026-10-16T19:55:00Z","v":1982,"vw":23.979438},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-16T20:00:00Z","v":102,"vw":23.95},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T13:55:00Z","v":418,"vw":23.84},{"c":23.77,"h":23.77,"l":23.75,"n":12,"o":23.75,"t":"2026-10-19T14:10:00Z","v":1806,"vw":23.758889},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-19T14:20:00Z","v":200,"vw":23.8},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-10-19T15:35:00Z","v":250,"vw":23.85},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-19T15:45:00Z","v":143,"vw":23.83},{"c":23.84,"h":23.84,"l":23.84,"n":13,"o":23.84,"t":"2026-10-19T19:20:00Z","v":2296,"vw":23.84},{"c":23.77,"h":23.77,"l":23.77,"n":5,"o":23.77,"t":"2026-10-19T20:00:00Z","v":254,"vw":23.77},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-10-20T13:10:00Z","v":198,"vw":23.76},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-10-20T13:45:00Z","v":100,"vw":23.85},{"c":23.88,"h":23.88,"l":23.86,"n":4,"o":23.86,"t":"2026-10-20T13:50:00Z","v":275,"vw":23.87},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-10-20T13:55:00Z","v":201,"vw":23.95},{"c":24.07,"h":24.07,"l":24,"n":9,"o":24,"t":"2026-10-20T14:00:00Z","v":2401,"vw":24.057392},{"c":24.26,"h":24.27,"l":24.23,"n":28,"o":24.25,"t":"2026-10-20T14:05:00Z","v":4695,"vw":24.252728},{"c":24.33,"h":24.39,"l":24.26,"n":27,"o":24.28,"t":"2026-10-20T14:10:00Z","v":5120,"vw":24.319427},{"c":24.41,"h":24.43,"l":24.41,"n":11,"o":24.43,"t":"2026-10-20T14:20:00Z","v":2978,"vw":24.42},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-20T14:25:00Z","v":301,"vw":24.43},{"c":24.46,"h":24.46,"l":24.44,"n":4,"o":24.44,"t":"2026-10-20T14:30:00Z","v":1801,"vw":24.458889},{"c":24.49,"h":24.49,"l":24.49,"n":2,"o":24.49,"t":"2026-10-20T14:35:00Z","v":300,"vw":24.49},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-20T14:55:00Z","v":100,"vw":24.54},{"c":24.24,"h":24.24,"l":24.24,"n":2,"o":24.24,"t":"2026-10-20T15:15:00Z","v":101,"vw":24.24},{"c":24.37,"h":24.39,"l":24.35,"n":18,"o":24.35,"t":"2026-10-20T16:45:00Z","v":1321,"vw":24.360909},{"c":24.38,"h":24.38,"l":24.38,"n":4,"o":24.38,"t":"2026-10-20T16:50:00Z","v":151,"vw":24.38},{"c":24.33,"h":24.34,"l":24.33,"n":4,"o":24.34,"t":"2026-10-20T17:00:00Z","v":388,"vw":24.333333},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-20T17:40:00Z","v":100,"vw":24.35},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-20T19:40:00Z","v":101,"vw":24.22},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-20T20:00:00Z","v":227,"vw":24.2},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-21T13:10:00Z","v":189,"vw":24.67},{"c":24.57,"h":24.57,"l":24.57,"n":9,"o":24.57,"t":"2026-10-21T13:55:00Z","v":528,"vw":24.57},{"c":24.65,"h":24.68,"l":24.65,"n":6,"o":24.67,"t":"2026-10-21T14:25:00Z","v":1365,"vw":24.670226},{"c":24.76,"h":24.85,"l":24.76,"n":8,"o":24.85,"t":"2026-10-21T14:50:00Z","v":2909,"vw":24.787019},{"c":24.8,"h":24.82,"l":24.78,"n":15,"o":24.82,"t":"2026-10-21T14:55:00Z","v":2631,"vw":24.8016},{"c":24.92,"h":24.92,"l":24.81,"n":16,"o":24.82,"t":"2026-10-21T15:00:00Z","v":3119,"vw":24.829292},{"c":24.92,"h":24.92,"l":24.92,"n":9,"o":24.92,"t":"2026-10-21T15:05:00Z","v":1200,"vw":24.92},{"c":24.96,"h":24.97,"l":24.96,"n":30,"o":24.96,"t":"2026-10-21T15:10:00Z","v":4686,"vw":24.960225},{"c":24.84,"h":24.85,"l":24.84,"n":3,"o":24.85,"t":"2026-10-21T15:15:00Z","v":400,"vw":24.8425},{"c":24.86,"h":24.9,"l":24.86,"n":5,"o":24.9,"t":"2026-10-21T15:25:00Z","v":3200,"vw":24.88625},{"c":24.96,"h":24.97,"l":24.95,"n":4,"o":24.95,"t":"2026-10-21T15:30:00Z","v":1701,"vw":24.955659},{"c":24.97,"h":24.99,"l":24.97,"n":2,"o":24.99,"t":"2026-10-21T15:55:00Z","v":1400,"vw":24.982857},{"c":24.94,"h":24.94,"l":24.94,"n":8,"o":24.94,"t":"2026-10-21T16:00:00Z","v":1100,"vw":24.94},{"c":24.98,"h":24.98,"l":24.98,"n":7,"o":24.98,"t":"2026-10-21T16:05:00Z","v":1000,"vw":24.98},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-21T16:20:00Z","v":126,"vw":24.95},{"c":24.9,"h":24.92,"l":24.9,"n":22,"o":24.92,"t":"2026-10-21T16:30:00Z","v":2603,"vw":24.911391},{"c":24.98,"h":24.99,"l":24.98,"n":2,"o":24.99,"t":"2026-10-21T16:35:00Z","v":500,"vw":24.986},{"c":24.98,"h":25,"l":24.98,"n":5,"o":25,"t":"2026-10-21T16:50:00Z","v":758,"vw":24.986772},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-21T18:10:00Z","v":220,"vw":25.01},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-21T18:40:00Z","v":270,"vw":25.02},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-10-21T19:00:00Z","v":779,"vw":24.79},{"c":24.79,"h":24.8,"l":24.79,"n":17,"o":24.8,"t":"2026-10-21T19:55:00Z","v":3218,"vw":24.799063},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-21T20:00:00Z","v":216,"vw":24.78},{"c":23.97,"h":23.97,"l":23.84,"n":40,"o":23.85,"t":"2026-10-22T13:30:00Z","v":9656,"vw":23.854276},{"c":23.87,"h":23.87,"l":23.87,"n":16,"o":23.87,"t":"2026-10-22T13:35:00Z","v":2701,"vw":23.87},{"c":23.86,"h":23.87,"l":23.86,"n":5,"o":23.87,"t":"2026-10-22T13:40:00Z","v":1456,"vw":23.863814},{"c":23.87,"h":23.87,"l":23.87,"n":2,"o":23.87,"t":"2026-10-22T13:45:00Z","v":216,"vw":23.87},{"c":23.865,"h":23.88,"l":23.82,"n":23,"o":23.82,"t":"2026-10-22T13:50:00Z","v":3776,"vw":23.839908},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-22T14:05:00Z","v":100,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":24,"o":23.88,"t":"2026-10-22T14:30:00Z","v":4093,"vw":23.88},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-10-22T14:35:00Z","v":804,"vw":23.9},{"c":23.77,"h":23.81,"l":23.75,"n":5,"o":23.81,"t":"2026-10-22T15:10:00Z","v":658,"vw":23.770366},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-22T15:30:00Z","v":260,"vw":23.77},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-22T15:50:00Z","v":711,"vw":23.8},{"c":23.8399,"h":23.8399,"l":23.8399,"n":1,"o":23.8399,"t":"2026-10-22T16:00:00Z","v":500,"vw":23.8399},{"c":23.73,"h":23.73,"l":23.71,"n":4,"o":23.71,"t":"2026-10-22T16:30:00Z","v":1832,"vw":23.723763},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-22T16:45:00Z","v":300,"vw":23.58},{"c":23.63,"h":23.63,"l":23.6,"n":6,"o":23.6,"t":"2026-10-22T16:55:00Z","v":779,"vw":23.621429},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T17:25:00Z","v":200,"vw":23.66},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-22T17:45:00Z","v":259,"vw":23.66},{"c":23.66,"h":23.66,"l":23.64,"n":4,"o":23.64,"t":"2026-10-22T17:50:00Z","v":402,"vw":23.65},{"c":23.59,"h":23.64,"l":23.59,"n":23,"o":23.63,"t":"2026-10-22T18:00:00Z","v":4105,"vw":23.605786},{"c":23.63,"h":23.63,"l":23.61,"n":3,"o":23.62,"t":"2026-10-22T18:15:00Z","v":518,"vw":23.621583},{"c":23.63,"h":23.65,"l":23.63,"n":17,"o":23.63,"t":"2026-10-22T18:20:00Z","v":2668,"vw":23.638585},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-22T18:25:00Z","v":563,"vw":23.6},{"c":23.61,"h":23.63,"l":23.61,"n":6,"o":23.63,"t":"2026-10-22T18:30:00Z","v":1416,"vw":23.628362},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-10-22T18:35:00Z","v":200,"vw":23.64},{"c":23.6,"h":23.6,"l":23.59,"n":8,"o":23.59,"t":"2026-10-22T18:40:00Z","v":1588,"vw":23.598666},{"c":23.65,"h":23.68,"l":23.65,"n":5,"o":23.68,"t":"2026-10-22T19:00:00Z","v":601,"vw":23.655008},{"c":23.63,"h":23.64,"l":23.63,"n":8,"o":23.64,"t":"2026-10-22T19:05:00Z","v":1308,"vw":23.634169},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-22T19:15:00Z","v":900,"vw":23.64},{"c":23.71,"h":23.72,"l":23.7,"n":8,"o":23.72,"t":"2026-10-22T19:35:00Z","v":1103,"vw":23.710383},{"c":23.66,"h":23.69,"l":23.66,"n":23,"o":23.69,"t":"2026-10-22T19:40:00Z","v":3904,"vw":23.673351},{"c":23.62,"h":23.65,"l":23.62,"n":20,"o":23.65,"t":"2026-10-22T19:45:00Z","v":3638,"vw":23.628438},{"c":23.7,"h":23.7,"l":23.69,"n":4,"o":23.69,"t":"2026-10-22T19:50:00Z","v":486,"vw":23.694103},{"c":23.7,"h":23.7,"l":23.7,"n":75,"o":23.7,"t":"2026-10-22T19:55:00Z","v":12623,"vw":23.7},{"c":23.71,"h":23.71,"l":23.71,"n":3,"o":23.71,"t":"2026-10-22T20:00:00Z","v":262,"vw":23.71}],"history":[{"c":26.8,"h":26.99,"l":26.66,"n":73,"o":26.88,"t":"2024-10-21T04:00:00Z","v":6020,"vw":26.753512},{"c":26.27,"h":26.4,"l":26.04,"n":126,"o":26.1341,"t":"2024-10-22T04:00:00Z","v":19334,"vw":26.170303},{"c":25.05,"h":25.76,"l":24.47,"n":234,"o":25.75,"t":"2024-10-23T04:00:00Z","v":36803,"vw":25.075221},{"c":25.35,"h":25.39,"l":25.1037,"n":70,"o":25.35,"t":"2024-10-24T04:00:00Z","v":6453,"vw":25.300804},{"c":24.74,"h":25.6,"l":24.63,"n":140,"o":25.35,"t":"2024-10-25T04:00:00Z","v":18667,"vw":25.386589},{"c":25.02,"h":25.34,"l":24.97,"n":89,"o":25.32,"t":"2024-10-28T04:00:00Z","v":5878,"vw":25.12043},{"c":26.23,"h":26.73,"l":26.17,"n":163,"o":26.17,"t":"2024-10-29T04:00:00Z","v":21561,"vw":26.612898},{"c":26.5,"h":27.15,"l":26.5,"n":115,"o":26.85,"t":"2024-10-30T04:00:00Z","v":8169,"vw":26.783284},{"c":25.09,"h":26.31,"l":25.04,"n":202,"o":26.31,"t":"2024-10-31T04:00:00Z","v":16889,"vw":25.406277},{"c":25.13,"h":25.72,"l":25,"n":109,"o":25.32,"t":"2024-11-01T04:00:00Z","v":9162,"vw":25.313107},{"c":24.17,"h":24.61,"l":24.07,"n":177,"o":24.61,"t":"2024-11-04T05:00:00Z","v":19297,"vw":24.411857},{"c":24.27,"h":24.78,"l":24.23,"n":101,"o":24.77,"t":"2024-11-05T05:00:00Z","v":22067,"vw":24.537709},{"c":27,"h":27,"l":26.13,"n":178,"o":26.28,"t":"2024-11-06T05:00:00Z","v":36452,"vw":26.321281},{"c":29.11,"h":29.12,"l":27.84,"n":448,"o":28.16,"t":"2024-11-07T05:00:00Z","v":54547,"vw":28.384172},{"c":29.48,"h":29.89,"l":29,"n":263,"o":29.61,"t":"2024-11-08T05:00:00Z","v":36048,"vw":29.434787},{"c":33.67,"h":33.73,"l":31.5812,"n":257,"o":31.74,"t":"2024-11-11T05:00:00Z","v":24822,"vw":32.947047},{"c":32.88,"h":33.14,"l":32.4,"n":245,"o":32.75,"t":"2024-11-12T05:00:00Z","v":22958,"vw":32.852269},{"c":31.66,"h":33.335,"l":31.61,"n":307,"o":32.45,"t":"2024-11-13T05:00:00Z","v":31921,"vw":32.288156},{"c":30.93,"h":32,"l":30.62,"n":242,"o":31.95,"t":"2024-11-14T05:00:00Z","v":16315,"vw":31.237407},{"c":30.87,"h":30.9,"l":30.19,"n":156,"o":30.73,"t":"2024-11-15T05:00:00Z","v":20052,"vw":30.508884},{"c":31.6,"h":31.97,"l":30.83,"n":132,"o":30.96,"t":"2024-11-18T05:00:00Z","v":8096,"vw":31.567021},{"c":31.02,"h":31.4412,"l":30.94,"n":111,"o":31.06,"t":"2024-11-19T05:00:00Z","v":10765,"vw":31.167508},{"c":30.68,"h":31.38,"l":30.65,"n":81,"o":31.38,"t":"2024-11-20T05:00:00Z","v":6720,"vw":30.839188},{"c":33.5534,"h":33.67,"l":32.5,"n":163,"o":33.58,"t":"2024-11-21T05:00:00Z","v":16530,"vw":33.324842},{"c":32.9,"h":33.24,"l":32.69,"n":330,"o":32.93,"t":"2024-11-22T05:00:00Z","v":50869,"vw":32.909519},{"c":34.98,"h":35.42,"l":33.4762,"n":867,"o":34.95,"t":"2024-11-25T05:00:00Z","v":124444,"vw":34.625967},{"c":33.17,"h":33.53,"l":32.54,"n":681,"o":33.13,"t":"2024-11-26T05:00:00Z","v":94047,"vw":33.04453},{"c":36.31,"h":36.34,"l":34.8,"n":1340,"o":34.8,"t":"2024-11-27T05:00:00Z","v":204449,"vw":35.680029},{"c":35.8,"h":36.3999,"l":35.8,"n":71,"o":36.06,"t":"2024-11-29T05:00:00Z","v":4613,"vw":36.187541},{"c":36.17,"h":36.615,"l":35.9301,"n":116,"o":36.24,"t":"2024-12-02T05:00:00Z","v":6235,"vw":36.163355},{"c":36.05,"h":36.1,"l":35.46,"n":81,"o":35.46,"t":"2024-12-03T05:00:00Z","v":14523,"vw":35.824668},{"c":38.92,"h":38.92,"l":37.15,"n":204,"o":37.15,"t":"2024-12-04T05:00:00Z","v":25010,"vw":38.270769},{"c":38.22,"h":39.43,"l":37.97,"n":529,"o":39.26,"t":"2024-12-05T05:00:00Z","v":64230,"vw":38.540945},{"c":40.61,"h":40.98,"l":39.05,"n":445,"o":39.13,"t":"2024-12-06T05:00:00Z","v":61996,"vw":39.958357},{"c":37.39,"h":39.36,"l":37.18,"n":644,"o":38.88,"t":"2024-12-09T05:00:00Z","v":66230,"vw":38.247619},{"c":36.44,"h":37.2,"l":35.2,"n":538,"o":37.2,"t":"2024-12-10T05:00:00Z","v":50509,"vw":36.127316},{"c":38.33,"h":38.37,"l":37.33,"n":135,"o":37.33,"t":"2024-12-11T05:00:00Z","v":10253,"vw":37.874636},{"c":38.86,"h":39.845,"l":38.66,"n":183,"o":39.76,"t":"2024-12-12T05:00:00Z","v":15360,"vw":39.316829},{"c":39.21,"h":39.6,"l":38.89,"n":189,"o":39.22,"t":"2024-12-13T05:00:00Z","v":29498,"vw":39.31079},{"c":40.39,"h":41.01,"l":39.03,"n":247,"o":39.11,"t":"2024-12-16T05:00:00Z","v":34190,"vw":40.121991},{"c":39.31,"h":40.13,"l":39.22,"n":115,"o":40.13,"t":"2024-12-17T05:00:00Z","v":9361,"vw":39.545549},{"c":36.87,"h":38.87,"l":36.5,"n":567,"o":38.39,"t":"2024-12-18T05:00:00Z","v":71214,"vw":37.396622},{"c":33.69,"h":36.99,"l":33.28,"n":587,"o":36.87,"t":"2024-12-19T05:00:00Z","v":48557,"vw":34.857541},{"c":34.4,"h":34.8073,"l":33.14,"n":216,"o":33.23,"t":"2024-12-20T05:00:00Z","v":27694,"vw":33.948709},{"c":33.93,"h":33.93,"l":32.6979,"n":188,"o":33.55,"t":"2024-12-23T05:00:00Z","v":20827,"vw":33.125354},{"c":35,"h":35.04,"l":34.47,"n":121,"o":34.57,"t":"2024-12-24T05:00:00Z","v":14706,"vw":34.771969},{"c":33.23,"h":33.4692,"l":32.99,"n":339,"o":33.429,"t":"2024-12-26T05:00:00Z","v":32441,"vw":33.222297},{"c":33.32,"h":33.83,"l":33.1,"n":124,"o":33.83,"t":"2024-12-27T05:00:00Z","v":12984,"vw":33.356991},{"c":33.94,"h":33.99,"l":33.0799,"n":164,"o":33.37,"t":"2024-12-30T05:00:00Z","v":15219,"vw":33.615002},{"c":33.39,"h":34.23,"l":33.3626,"n":116,"o":34.23,"t":"2024-12-31T05:00:00Z","v":10069,"vw":33.672137},{"c":34.5108,"h":34.859,"l":34.28,"n":129,"o":34.54,"t":"2025-01-02T05:00:00Z","v":11995,"vw":34.622851},{"c":36.11,"h":36.13,"l":35.1,"n":151,"o":35.1,"t":"2025-01-03T05:00:00Z","v":15615,"vw":35.642967},{"c":36.9,"h":37.36,"l":36.29,"n":433,"o":36.32,"t":"2025-01-06T05:00:00Z","v":43217,"vw":36.642847},{"c":33.74,"h":36.43,"l":33.73,"n":476,"o":36.37,"t":"2025-01-07T05:00:00Z","v":52679,"vw":34.664015},{"c":32.82,"h":33.79,"l":32.18,"n":208,"o":33.52,"t":"2025-01-08T05:00:00Z","v":25560,"vw":33.178719},{"c":32.55,"h":33.11,"l":31.99,"n":453,"o":32.63,"t":"2025-01-10T05:00:00Z","v":56372,"vw":32.600548},{"c":30.83,"h":30.91,"l":29.16,"n":304,"o":30.45,"t":"2025-01-13T05:00:00Z","v":48766,"vw":30.151168},{"c":32.2,"h":32.226,"l":31.74,"n":80,"o":32.09,"t":"2025-01-14T05:00:00Z","v":12764,"vw":31.964035},{"c":34.4,"h":34.54,"l":32.75,"n":500,"o":32.93,"t":"2025-01-15T05:00:00Z","v":72982,"vw":33.475879},{"c":33.31,"h":33.52,"l":32.64,"n":193,"o":33.43,"t":"2025-01-16T05:00:00Z","v":23583,"vw":33.025612},{"c":35.13,"h":35.139,"l":34.1103,"n":189,"o":34.21,"t":"2025-01-17T05:00:00Z","v":26748,"vw":34.326054},{"c":33.11,"h":33.63,"l":32.641,"n":203,"o":33.34,"t":"2025-01-21T05:00:00Z","v":20487,"vw":33.05265},{"c":32.55,"h":33.1,"l":32.44,"n":225,"o":33.01,"t":"2025-01-22T05:00:00Z","v":30109,"vw":32.628464},{"c":32.47,"h":32.91,"l":31.96,"n":264,"o":32.29,"t":"2025-01-23T05:00:00Z","v":27633,"vw":32.441162},{"c":33.28,"h":34.1842,"l":33.28,"n":250,"o":33.95,"t":"2025-01-24T05:00:00Z","v":40019,"vw":33.891249},{"c":31.39,"h":31.44,"l":30.49,"n":248,"o":31.05,"t":"2025-01-27T05:00:00Z","v":18795,"vw":30.878014},{"c":30.89,"h":32.08,"l":30.89,"n":143,"o":31.65,"t":"2025-01-28T05:00:00Z","v":10846,"vw":31.417605},{"c":31.32,"h":31.58,"l":30.65,"n":197,"o":31.11,"t":"2025-01-29T05:00:00Z","v":19365,"vw":31.104722},{"c":32.32,"h":32.78,"l":32.24,"n":113,"o":32.49,"t":"2025-01-30T05:00:00Z","v":16201,"vw":32.655168},{"c":33.13,"h":34.3,"l":32.86,"n":215,"o":33.57,"t":"2025-01-31T05:00:00Z","v":13011,"vw":33.536941},{"c":27.07,"h":27.68,"l":25.62,"n":700,"o":25.62,"t":"2025-02-03T05:00:00Z","v":75970,"vw":26.966784},{"c":27.34,"h":28.55,"l":27.29,"n":324,"o":28.005,"t":"2025-02-04T05:00:00Z","v":35971,"vw":27.800344},{"c":27.63,"h":28.18,"l":27.34,"n":176,"o":28.18,"t":"2025-02-05T05:00:00Z","v":17368,"vw":27.644821},{"c":27.16,"h":27.75,"l":26.82,"n":221,"o":27.66,"t":"2025-02-06T05:00:00Z","v":18128,"vw":27.025589},{"c":25.8,"h":27.94,"l":25.8,"n":184,"o":27.87,"t":"2025-02-07T05:00:00Z","v":19982,"vw":27.052764},{"c":26.81,"h":26.81,"l":26.48,"n":91,"o":26.6,"t":"2025-02-10T05:00:00Z","v":6020,"vw":26.625287},{"c":25.89,"h":26.6,"l":25.8285,"n":145,"o":26.57,"t":"2025-02-11T05:00:00Z","v":13553,"vw":26.206247},{"c":26.73,"h":26.76,"l":25.6374,"n":178,"o":25.66,"t":"2025-02-12T05:00:00Z","v":21543,"vw":26.26852},{"c":26.48,"h":26.5196,"l":26.23,"n":172,"o":26.42,"t":"2025-02-13T05:00:00Z","v":16045,"vw":26.376089},{"c":27.23,"h":27.877,"l":26.935,"n":141,"o":27.02,"t":"2025-02-14T05:00:00Z","v":14544,"vw":27.454433},{"c":26.27,"h":27.21,"l":26.12,"n":223,"o":27.14,"t":"2025-02-18T05:00:00Z","v":23258,"vw":26.432752},{"c":27.11,"h":27.17,"l":26.87,"n":98,"o":27.11,"t":"2025-02-19T05:00:00Z","v":6304,"vw":27.069203},{"c":27.43,"h":27.6599,"l":27.19,"n":82,"o":27.61,"t":"2025-02-20T05:00:00Z","v":11520,"vw":27.42225},{"c":26.18,"h":28.22,"l":26.18,"n":437,"o":28.22,"t":"2025-02-21T05:00:00Z","v":54376,"vw":26.909039},{"c":26.39,"h":26.775,"l":26.3062,"n":218,"o":26.68,"t":"2025-02-24T05:00:00Z","v":31528,"vw":26.608497},{"c":24.845,"h":24.9494,"l":23.7,"n":270,"o":24.05,"t":"2025-02-25T05:00:00Z","v":36779,"vw":24.177598},{"c":23.3,"h":24.4344,"l":22.75,"n":219,"o":23.78,"t":"2025-02-26T05:00:00Z","v":36934,"vw":23.485154},{"c":22.47,"h":23.455,"l":22.41,"n":149,"o":23.42,"t":"2025-02-27T05:00:00Z","v":30354,"vw":23.012816},{"c":22.13,"h":22.41,"l":21.4,"n":452,"o":21.63,"t":"2025-02-28T05:00:00Z","v":74436,"vw":22.080323},{"c":21.21,"h":23.669,"l":20.96,"n":565,"o":23.56,"t":"2025-03-03T05:00:00Z","v":77751,"vw":22.574281},{"c":21.38,"h":21.795,"l":19.92,"n":328,"o":20.61,"t":"2025-03-04T05:00:00Z","v":32232,"vw":20.777036},{"c":22.27,"h":22.285,"l":21.65,"n":148,"o":21.98,"t":"2025-03-05T05:00:00Z","v":20966,"vw":22.038891},{"c":21.98,"h":22.57,"l":21.751,"n":93,"o":22.45,"t":"2025-03-06T05:00:00Z","v":10502,"vw":22.210956},{"c":21.51,"h":22.42,"l":21.41,"n":114,"o":21.83,"t":"2025-03-07T05:00:00Z","v":17668,"vw":21.944144},{"c":18.66,"h":21.09,"l":18.13,"n":321,"o":21.09,"t":"2025-03-10T04:00:00Z","v":54114,"vw":19.24226},{"c":19.44,"h":19.52,"l":18.41,"n":148,"o":19.295,"t":"2025-03-11T04:00:00Z","v":48359,"vw":19.141845},{"c":18.73,"h":19.072,"l":18.58,"n":101,"o":19.06,"t":"2025-03-12T04:00:00Z","v":10500,"vw":18.831355},{"c":18.47,"h":18.955,"l":18.21,"n":95,"o":18.955,"t":"2025-03-13T04:00:00Z","v":12566,"vw":18.573535},{"c":19.34,"h":19.3498,"l":18.96,"n":139,"o":18.97,"t":"2025-03-14T04:00:00Z","v":25335,"vw":19.255017},{"c":19.41,"h":19.42,"l":18.88,"n":70,"o":18.99,"t":"2025-03-17T04:00:00Z","v":6978,"vw":19.132621},{"c":19.01,"h":19.01,"l":18.7,"n":140,"o":18.71,"t":"2025-03-18T04:00:00Z","v":27876,"vw":18.789906},{"c":20.24,"h":20.45,"l":20.04,"n":82,"o":20.09,"t":"2025-03-19T04:00:00Z","v":9513,"vw":20.229619},{"c":19.7237,"h":19.98,"l":19.51,"n":86,"o":19.85,"t":"2025-03-20T04:00:00Z","v":15203,"vw":19.756223},{"c":19.69,"h":19.72,"l":19.37,"n":85,"o":19.45,"t":"2025-03-21T04:00:00Z","v":10052,"vw":19.550174},{"c":20.87,"h":20.94,"l":20.72,"n":102,"o":20.72,"t":"2025-03-24T04:00:00Z","v":10802,"vw":20.827924},{"c":20.73,"h":20.75,"l":20.54,"n":85,"o":20.65,"t":"2025-03-25T04:00:00Z","v":10874,"vw":20.630311},{"c":19.96,"h":20.52,"l":19.905,"n":63,"o":20.52,"t":"2025-03-26T04:00:00Z","v":9973,"vw":20.120446},{"c":20.01,"h":20.11,"l":19.91,"n":44,"o":20.03,"t":"2025-03-27T04:00:00Z","v":2043,"vw":20.054409},{"c":18.67,"h":18.99,"l":18.59,"n":417,"o":18.94,"t":"2025-03-28T04:00:00Z","v":69951,"vw":18.76548},{"c":18.23,"h":18.48,"l":17.97,"n":200,"o":18.21,"t":"2025-03-31T04:00:00Z","v":55635,"vw":18.322355},{"c":19.1,"h":19.2,"l":18.4,"n":322,"o":18.68,"t":"2025-04-01T04:00:00Z","v":79719,"vw":18.934763},{"c":19.09,"h":19.13,"l":18.56,"n":149,"o":18.58,"t":"2025-04-02T04:00:00Z","v":29412,"vw":18.893491},{"c":17.83,"h":17.89,"l":17.55,"n":252,"o":17.71,"t":"2025-04-03T04:00:00Z","v":41577,"vw":17.748763},{"c":18.08,"h":18.14,"l":17.68,"n":349,"o":17.77,"t":"2025-04-04T04:00:00Z","v":69747,"vw":17.92724},{"c":15.39,"h":15.95,"l":14.86,"n":298,"o":15,"t":"2025-04-07T04:00:00Z","v":38535,"vw":15.390901},{"c":14.59,"h":15.82,"l":14.585,"n":243,"o":15.79,"t":"2025-04-08T04:00:00Z","v":27947,"vw":15.381467},{"c":16.35,"h":16.62,"l":14.54,"n":410,"o":14.54,"t":"2025-04-09T04:00:00Z","v":87163,"vw":15.280889},{"c":15.1,"h":15.85,"l":14.71,"n":544,"o":15.85,"t":"2025-04-10T04:00:00Z","v":106741,"vw":15.316073},{"c":15.61,"h":15.73,"l":15.42,"n":171,"o":15.56,"t":"2025-04-11T04:00:00Z","v":22914,"vw":15.587536},{"c":16.36,"h":16.69,"l":16.16,"n":327,"o":16.67,"t":"2025-04-14T04:00:00Z","v":39765,"vw":16.561469},{"c":16.03,"h":16.5725,"l":16,"n":230,"o":16.39,"t":"2025-04-15T04:00:00Z","v":32398,"vw":16.140606},{"c":15.84,"h":15.92,"l":15.54,"n":141,"o":15.72,"t":"2025-04-16T04:00:00Z","v":13462,"vw":15.713835},{"c":15.83,"h":16.12,"l":15.76,"n":52,"o":15.91,"t":"2025-04-17T04:00:00Z","v":4150,"vw":15.851308},{"c":15.67,"h":16.36,"l":15.62,"n":159,"o":16.26,"t":"2025-04-21T04:00:00Z","v":43897,"vw":16.136298},{"c":17.01,"h":17.23,"l":16.35,"n":598,"o":16.359,"t":"2025-04-22T04:00:00Z","v":115697,"vw":16.890508},{"c":17.86,"h":18.28,"l":17.59,"n":344,"o":18.14,"t":"2025-04-23T04:00:00Z","v":90577,"vw":17.943647},{"c":17.6,"h":17.75,"l":17.42,"n":207,"o":17.56,"t":"2025-04-24T04:00:00Z","v":51638,"vw":17.579309},{"c":18.01,"h":18.2598,"l":17.57,"n":389,"o":17.66,"t":"2025-04-25T04:00:00Z","v":98460,"vw":17.918726},{"c":17.95,"h":17.99,"l":17.43,"n":838,"o":17.97,"t":"2025-04-28T04:00:00Z","v":116687,"vw":17.660068},{"c":18.21,"h":18.28,"l":18.08,"n":269,"o":18.09,"t":"2025-04-29T04:00:00Z","v":34592,"vw":18.168635},{"c":17.81,"h":17.89,"l":17.3,"n":723,"o":17.7,"t":"2025-04-30T04:00:00Z","v":130788,"vw":17.575443},{"c":18.43,"h":18.7,"l":18.23,"n":425,"o":18.5,"t":"2025-05-01T04:00:00Z","v":66698,"vw":18.483002},{"c":18.36,"h":18.68,"l":18.27,"n":266,"o":18.34,"t":"2025-05-02T04:00:00Z","v":48538,"vw":18.440679},{"c":18.15,"h":18.235,"l":17.91,"n":346,"o":17.96,"t":"2025-05-05T04:00:00Z","v":59759,"vw":18.039315},{"c":17.79,"h":17.91,"l":17.49,"n":439,"o":17.58,"t":"2025-05-06T04:00:00Z","v":84137,"vw":17.618377},{"c":17.94,"h":18.31,"l":17.87,"n":129,"o":18.26,"t":"2025-05-07T04:00:00Z","v":40189,"vw":18.020279},{"c":21.17,"h":21.24,"l":19.62,"n":519,"o":19.63,"t":"2025-05-08T04:00:00Z","v":98617,"vw":20.469198},{"c":23.31,"h":23.82,"l":22.72,"n":345,"o":23.4,"t":"2025-05-09T04:00:00Z","v":60837,"vw":23.189714},{"c":24.58,"h":25.69,"l":24.08,"n":702,"o":25.55,"t":"2025-05-12T04:00:00Z","v":147939,"vw":24.772091},{"c":26.92,"h":27.3,"l":25.26,"n":728,"o":25.38,"t":"2025-05-13T04:00:00Z","v":148410,"vw":26.606022},{"c":26.01,"h":26.1399,"l":25.47,"n":323,"o":26.09,"t":"2025-05-14T04:00:00Z","v":81948,"vw":25.840918},{"c":25.3,"h":25.95,"l":24.76,"n":747,"o":25.58,"t":"2025-05-15T04:00:00Z","v":161940,"vw":25.323776},{"c":25.885,"h":26.02,"l":25.73,"n":232,"o":25.94,"t":"2025-05-16T04:00:00Z","v":45673,"vw":25.863803},{"c":25.14,"h":25.41,"l":24.0088,"n":297,"o":24.02,"t":"2025-05-19T04:00:00Z","v":38260,"vw":24.876646},{"c":24.96,"h":25.08,"l":24.57,"n":103,"o":24.78,"t":"2025-05-20T04:00:00Z","v":15793,"vw":24.793537},{"c":25.14,"h":26.07,"l":24.5,"n":235,"o":25.28,"t":"2025-05-21T04:00:00Z","v":30242,"vw":25.326358},{"c":26.3,"h":26.74,"l":26.215,"n":751,"o":26.46,"t":"2025-05-22T04:00:00Z","v":96998,"vw":26.48944},{"c":25.58,"h":25.87,"l":25.49,"n":344,"o":25.49,"t":"2025-05-23T04:00:00Z","v":81007,"vw":25.697964},{"c":26.86,"h":26.9538,"l":26.43,"n":441,"o":26.6,"t":"2025-05-27T04:00:00Z","v":38908,"vw":26.599879},{"c":26.16,"h":26.82,"l":26.13,"n":202,"o":26.68,"t":"2025-05-28T04:00:00Z","v":21863,"vw":26.447726},{"c":26.48,"h":26.87,"l":26.22,"n":199,"o":26.81,"t":"2025-05-29T04:00:00Z","v":37900,"vw":26.422801},{"c":25.64,"h":26.07,"l":25.37,"n":248,"o":25.91,"t":"2025-05-30T04:00:00Z","v":42533,"vw":25.789709},{"c":25.28,"h":25.45,"l":24.96,"n":336,"o":24.99,"t":"2025-06-02T04:00:00Z","v":46786,"vw":25.11496},{"c":26.24,"h":26.43,"l":26.04,"n":218,"o":26.15,"t":"2025-06-03T04:00:00Z","v":22343,"vw":26.178867},{"c":26.21,"h":26.67,"l":25.91,"n":213,"o":26.1,"t":"2025-06-04T04:00:00Z","v":23603,"vw":26.199685},{"c":25.21,"h":26.28,"l":25.1,"n":543,"o":26.28,"t":"2025-06-05T04:00:00Z","v":73359,"vw":25.559378},{"c":24.81,"h":25.24,"l":24.78,"n":176,"o":24.78,"t":"2025-06-06T04:00:00Z","v":18590,"vw":24.955752},{"c":25.75,"h":25.84,"l":25.11,"n":228,"o":25.32,"t":"2025-06-09T04:00:00Z","v":21933,"vw":25.527143},{"c":27.73,"h":27.97,"l":26.92,"n":359,"o":27.56,"t":"2025-06-10T04:00:00Z","v":54532,"vw":27.435476},{"c":28.11,"h":28.68,"l":27.82,"n":412,"o":28.1,"t":"2025-06-11T04:00:00Z","v":59877,"vw":28.216677},{"c":26.87,"h":27.66,"l":26.87,"n":223,"o":27.37,"t":"2025-06-12T04:00:00Z","v":39097,"vw":27.260988},{"c":25.21,"h":25.74,"l":25.06,"n":223,"o":25.43,"t":"2025-06-13T04:00:00Z","v":31010,"vw":25.325277},{"c":26.59,"h":26.62,"l":26.07,"n":279,"o":26.0794,"t":"2025-06-16T04:00:00Z","v":32029,"vw":26.400371},{"c":25.24,"h":25.6,"l":24.57,"n":553,"o":25.5141,"t":"2025-06-17T04:00:00Z","v":63992,"vw":25.126406},{"c":24.86,"h":25.32,"l":24.68,"n":481,"o":24.68,"t":"2025-06-18T04:00:00Z","v":80676,"vw":24.958694},{"c":24.1,"h":25.53,"l":23.685,"n":397,"o":25.53,"t":"2025-06-20T04:00:00Z","v":72954,"vw":24.528422},{"c":23.11,"h":23.19,"l":22.04,"n":487,"o":22.47,"t":"2025-06-23T04:00:00Z","v":90769,"vw":22.70995},{"c":24.32,"h":24.75,"l":24,"n":1535,"o":24.095,"t":"2025-06-24T04:00:00Z","v":215200,"vw":24.404002},{"c":24.26,"h":24.4099,"l":23.9,"n":1633,"o":24.38,"t":"2025-06-25T04:00:00Z","v":236232,"vw":24.163131},{"c":24.32,"h":24.53,"l":24.06,"n":509,"o":24.36,"t":"2025-06-26T04:00:00Z","v":91505,"vw":24.267436},{"c":24.1,"h":24.43,"l":23.86,"n":296,"o":24.2,"t":"2025-06-27T04:00:00Z","v":39782,"vw":24.149184},{"c":25.15,"h":25.15,"l":24.33,"n":196,"o":24.67,"t":"2025-06-30T04:00:00Z","v":18214,"vw":24.695504},{"c":23.95,"h":24.49,"l":23.95,"n":515,"o":24.39,"t":"2025-07-01T04:00:00Z","v":66605,"vw":24.211275},{"c":26,"h":26.03,"l":24.44,"n":636,"o":24.44,"t":"2025-07-02T04:00:00Z","v":76673,"vw":25.307523},{"c":25.7,"h":26.3,"l":25.62,"n":248,"o":25.87,"t":"2025-07-03T04:00:00Z","v":27395,"vw":25.920649},{"c":25.38,"h":25.62,"l":25.13,"n":228,"o":25.5,"t":"2025-07-07T04:00:00Z","v":19883,"vw":25.304875},{"c":26.04,"h":26.21,"l":25.57,"n":169,"o":25.78,"t":"2025-07-08T04:00:00Z","v":20926,"vw":26.011296},{"c":27.66,"h":27.89,"l":26.28,"n":323,"o":26.62,"t":"2025-07-09T04:00:00Z","v":46270,"vw":27.116113},{"c":28.13,"h":28.32,"l":27.6,"n":265,"o":27.85,"t":"2025-07-10T04:00:00Z","v":32518,"vw":27.827506},{"c":30.07,"h":30.07,"l":29.3637,"n":540,"o":29.93,"t":"2025-07-11T04:00:00Z","v":57711,"vw":29.896069},{"c":29.97,"h":30.63,"l":29.79,"n":213,"o":30.45,"t":"2025-07-14T04:00:00Z","v":13724,"vw":30.159322},{"c":30.38,"h":30.94,"l":29.62,"n":442,"o":30.25,"t":"2025-07-15T04:00:00Z","v":56664,"vw":30.411663},{"c":33.8,"h":33.8,"l":31.67,"n":542,"o":31.67,"t":"2025-07-16T04:00:00Z","v":50122,"vw":32.703589},{"c":34.11,"h":34.4,"l":33.61,"n":421,"o":34.19,"t":"2025-07-17T04:00:00Z","v":57008,"vw":34.046889},{"c":35.5,"h":36.6,"l":35.2432,"n":754,"o":36.17,"t":"2025-07-18T04:00:00Z","v":117999,"vw":35.776088},{"c":37.33,"h":38.49,"l":37.15,"n":981,"o":37.84,"t":"2025-07-21T04:00:00Z","v":114443,"vw":37.716518},{"c":36.69,"h":37.39,"l":36.3,"n":485,"o":36.92,"t":"2025-07-22T04:00:00Z","v":53690,"vw":36.729596},{"c":35.84,"h":36.5815,"l":35.44,"n":856,"o":36.57,"t":"2025-07-23T04:00:00Z","v":99221,"vw":35.989928},{"c":37.33,"h":37.49,"l":36.18,"n":496,"o":36.37,"t":"2025-07-24T04:00:00Z","v":71418,"vw":37.085035},{"c":36.34,"h":37.14,"l":35.99,"n":443,"o":36.93,"t":"2025-07-25T04:00:00Z","v":50166,"vw":36.490569},{"c":38.01,"h":38.5,"l":37.47,"n":816,"o":38.33,"t":"2025-07-28T04:00:00Z","v":100965,"vw":37.953849},{"c":37.56,"h":38.57,"l":37.225,"n":337,"o":38.55,"t":"2025-07-29T04:00:00Z","v":52669,"vw":37.667022},{"c":37.56,"h":38.23,"l":36.76,"n":268,"o":37.43,"t":"2025-07-30T04:00:00Z","v":47994,"vw":37.593432},{"c":37.29,"h":38.01,"l":37.29,"n":254,"o":37.9,"t":"2025-07-31T04:00:00Z","v":56903,"vw":37.737268},{"c":35.06,"h":36.42,"l":34.97,"n":564,"o":36.4,"t":"2025-08-01T04:00:00Z","v":83427,"vw":35.711532},{"c":36.64,"h":37.04,"l":35.62,"n":692,"o":35.69,"t":"2025-08-04T04:00:00Z","v":75106,"vw":36.432277},{"c":35.63,"h":36.49,"l":35.46,"n":833,"o":36.29,"t":"2025-08-05T04:00:00Z","v":91945,"vw":35.788209},{"c":36.77,"h":36.91,"l":35.74,"n":494,"o":35.83,"t":"2025-08-06T04:00:00Z","v":51091,"vw":36.537418},{"c":38.64,"h":38.7,"l":37.82,"n":1055,"o":38.25,"t":"2025-08-07T04:00:00Z","v":129121,"vw":38.347849},{"c":40.58,"h":40.62,"l":39.05,"n":640,"o":39.05,"t":"2025-08-08T04:00:00Z","v":55934,"vw":39.824094},{"c":42.57,"h":43.54,"l":41.76,"n":722,"o":41.76,"t":"2025-08-11T04:00:00Z","v":77386,"vw":42.784899},{"c":45.14,"h":45.14,"l":43.48,"n":615,"o":44.09,"t":"2025-08-12T04:00:00Z","v":52538,"vw":44.534692},{"c":47.35,"h":47.4,"l":46.15,"n":824,"o":47.03,"t":"2025-08-13T04:00:00Z","v":75338,"vw":46.714579},{"c":45.32,"h":46.9,"l":44.74,"n":1379,"o":45.2,"t":"2025-08-14T04:00:00Z","v":126431,"vw":45.580019},{"c":43.74,"h":46.06,"l":43.61,"n":1273,"o":46.06,"t":"2025-08-15T04:00:00Z","v":131792,"vw":44.436747},{"c":43.45,"h":43.69,"l":42.6,"n":1072,"o":43.44,"t":"2025-08-18T04:00:00Z","v":79601,"vw":43.117563},{"c":41.29,"h":43.06,"l":41.13,"n":1632,"o":43.06,"t":"2025-08-19T04:00:00Z","v":197447,"vw":41.777538},{"c":43.38,"h":43.4,"l":40.97,"n":815,"o":41.78,"t":"2025-08-20T04:00:00Z","v":72565,"vw":42.174097},{"c":42.13,"h":43.09,"l":42.04,"n":441,"o":42.64,"t":"2025-08-21T04:00:00Z","v":26606,"vw":42.447886},{"c":48.26,"h":48.44,"l":42.36,"n":1946,"o":42.47,"t":"2025-08-22T04:00:00Z","v":209622,"vw":46.215918},{"c":44.11,"h":46.71,"l":44.06,"n":1900,"o":46.45,"t":"2025-08-25T04:00:00Z","v":196401,"vw":45.937664},{"c":45.89,"h":45.89,"l":44.35,"n":1358,"o":44.69,"t":"2025-08-26T04:00:00Z","v":134366,"vw":45.141644},{"c":45.56,"h":46.51,"l":45.34,"n":1051,"o":45.93,"t":"2025-08-27T04:00:00Z","v":106004,"vw":45.797167},{"c":44.27,"h":45.97,"l":44.24,"n":1463,"o":45.89,"t":"2025-08-28T04:00:00Z","v":148584,"vw":44.854998},{"c":43.31,"h":43.81,"l":42.6,"n":2055,"o":43.81,"t":"2025-08-29T04:00:00Z","v":212132,"vw":43.094415},{"c":42.62,"h":43.83,"l":42.47,"n":1346,"o":42.96,"t":"2025-09-02T04:00:00Z","v":163199,"vw":43.141961},{"c":44.67,"h":44.78,"l":43.63,"n":1296,"o":43.63,"t":"2025-09-03T04:00:00Z","v":113340,"vw":44.314351},{"c":42.64,"h":43.94,"l":42.53,"n":1517,"o":43.92,"t":"2025-09-04T04:00:00Z","v":113920,"vw":43.076535},{"c":43.22,"h":44.58,"l":42.44,"n":1303,"o":44.55,"t":"2025-09-05T04:00:00Z","v":168543,"vw":43.430963},{"c":42.83,"h":43.74,"l":42.73,"n":1090,"o":43.31,"t":"2025-09-08T04:00:00Z","v":128556,"vw":43.299114},{"c":42.84,"h":43.49,"l":42.65,"n":806,"o":43.34,"t":"2025-09-09T04:00:00Z","v":66324,"vw":42.931039},{"c":43.14,"h":44.43,"l":42.91,"n":1487,"o":43.63,"t":"2025-09-10T04:00:00Z","v":175863,"vw":43.708027},{"c":44.16,"h":44.31,"l":43.93,"n":877,"o":43.95,"t":"2025-09-11T04:00:00Z","v":75558,"vw":44.151204},{"c":46.61,"h":46.61,"l":44.985,"n":2121,"o":45.09,"t":"2025-09-12T04:00:00Z","v":189546,"vw":45.706108},{"c":44.84,"h":45.3288,"l":44.56,"n":1232,"o":45.2,"t":"2025-09-15T04:00:00Z","v":145963,"vw":44.916697},{"c":44.81,"h":44.95,"l":44.14,"n":1047,"o":44.82,"t":"2025-09-16T04:00:00Z","v":112654,"vw":44.523837},{"c":45.07,"h":45.14,"l":44.11,"n":1660,"o":44.91,"t":"2025-09-17T04:00:00Z","v":179295,"vw":44.644929},{"c":45.8,"h":46.28,"l":45.61,"n":1420,"o":45.75,"t":"2025-09-18T04:00:00Z","v":103794,"vw":45.924375},{"c":44.29,"h":45.28,"l":44.26,"n":1941,"o":45.16,"t":"2025-09-19T04:00:00Z","v":193673,"vw":44.623213},{"c":41.24,"h":42.1,"l":41.17,"n":706,"o":41.96,"t":"2025-09-22T04:00:00Z","v":61299,"vw":41.674168},{"c":41.44,"h":42.01,"l":41.25,"n":672,"o":41.84,"t":"2025-09-23T04:00:00Z","v":63104,"vw":41.463295},{"c":41.48,"h":41.86,"l":41.39,"n":234,"o":41.66,"t":"2025-09-24T04:00:00Z","v":17119,"vw":41.609591},{"c":38.99,"h":40.08,"l":38.17,"n":1546,"o":39.93,"t":"2025-09-25T04:00:00Z","v":117591,"vw":39.13922},{"c":40.19,"h":40.57,"l":38.98,"n":1281,"o":39.08,"t":"2025-09-26T04:00:00Z","v":133069,"vw":39.740292},{"c":41.83,"h":41.97,"l":40.99,"n":1283,"o":41.01,"t":"2025-09-29T04:00:00Z","v":135883,"vw":41.625759},{"c":41.5,"h":41.63,"l":40.82,"n":1880,"o":41.56,"t":"2025-09-30T04:00:00Z","v":212388,"vw":41.152283},{"c":43.26,"h":43.36,"l":42.75,"n":633,"o":42.84,"t":"2025-10-01T04:00:00Z","v":81506,"vw":43.189462},{"c":44.87,"h":45.02,"l":43.32,"n":1039,"o":43.87,"t":"2025-10-02T04:00:00Z","v":162783,"vw":44.410189},{"c":45.09,"h":45.77,"l":44.35,"n":801,"o":44.85,"t":"2025-10-03T04:00:00Z","v":122854,"vw":44.864048},{"c":47.12,"h":47.22,"l":45.7,"n":949,"o":45.85,"t":"2025-10-06T04:00:00Z","v":67456,"vw":46.634124},{"c":44.7,"h":47.47,"l":44.42,"n":2248,"o":47.44,"t":"2025-10-07T04:00:00Z","v":213631,"vw":45.434183},{"c":45.04,"h":45.39,"l":44.27,"n":588,"o":44.67,"t":"2025-10-08T04:00:00Z","v":50603,"vw":44.846042},{"c":43.24,"h":43.89,"l":42.58,"n":1212,"o":43.89,"t":"2025-10-09T04:00:00Z","v":80887,"vw":43.072001},{"c":39.8,"h":43.75,"l":39.39,"n":2386,"o":43.56,"t":"2025-10-10T04:00:00Z","v":176867,"vw":41.569356},{"c":42.45,"h":42.62,"l":40.77,"n":1329,"o":40.95,"t":"2025-10-13T04:00:00Z","v":87232,"vw":41.74755},{"c":40.95,"h":41.47,"l":38.94,"n":1921,"o":39.41,"t":"2025-10-14T04:00:00Z","v":195762,"vw":40.41631},{"c":39.75,"h":40.89,"l":39.24,"n":1129,"o":40.7,"t":"2025-10-15T04:00:00Z","v":82818,"vw":40.052708},{"c":38.53,"h":40.54,"l":38.39,"n":2444,"o":40.32,"t":"2025-10-16T04:00:00Z","v":184090,"vw":38.87685},{"c":38.15,"h":38.38,"l":37.03,"n":1613,"o":37.63,"t":"2025-10-17T04:00:00Z","v":72043,"vw":37.650192},{"c":39.72,"h":40.3358,"l":39.24,"n":679,"o":40.17,"t":"2025-10-20T04:00:00Z","v":66675,"vw":39.736385},{"c":39.89,"h":41,"l":38.42,"n":1651,"o":38.72,"t":"2025-10-21T04:00:00Z","v":162147,"vw":40.091671},{"c":37.94,"h":38.62,"l":37.72,"n":1664,"o":38.37,"t":"2025-10-22T04:00:00Z","v":143790,"vw":38.158638},{"c":38.46,"h":39.2,"l":37.98,"n":631,"o":38.36,"t":"2025-10-23T04:00:00Z","v":59879,"vw":38.519917},{"c":39.18,"h":39.55,"l":38.63,"n":644,"o":39.54,"t":"2025-10-24T04:00:00Z","v":68671,"vw":39.138975},{"c":41.85,"h":42.215,"l":41.21,"n":936,"o":41.409,"t":"2025-10-27T04:00:00Z","v":62819,"vw":41.914981},{"c":40.31,"h":41.43,"l":40.2,"n":522,"o":41.32,"t":"2025-10-28T04:00:00Z","v":31811,"vw":40.841694},{"c":38.9,"h":40.14,"l":38.45,"n":1531,"o":40.14,"t":"2025-10-29T04:00:00Z","v":119949,"vw":39.270948},{"c":36.75,"h":38.06,"l":36.69,"n":704,"o":38.06,"t":"2025-10-30T04:00:00Z","v":50810,"vw":37.215653},{"c":38.69,"h":38.895,"l":37.98,"n":643,"o":38.46,"t":"2025-10-31T04:00:00Z","v":51582,"vw":38.55158},{"c":35.72,"h":37.31,"l":35.53,"n":1484,"o":37.12,"t":"2025-11-03T05:00:00Z","v":98837,"vw":36.11676},{"c":32.01,"h":35.725,"l":31.18,"n":2429,"o":34.88,"t":"2025-11-04T05:00:00Z","v":182585,"vw":33.505377},{"c":34.37,"h":34.7,"l":33.23,"n":992,"o":33.32,"t":"2025-11-05T05:00:00Z","v":76390,"vw":34.163471},{"c":32.94,"h":33.54,"l":32.44,"n":779,"o":33.54,"t":"2025-11-06T05:00:00Z","v":51750,"vw":33.023582},{"c":34.51,"h":34.61,"l":31.98,"n":1032,"o":32.22,"t":"2025-11-07T05:00:00Z","v":82453,"vw":33.636124},{"c":35.61,"h":35.97,"l":34.95,"n":1050,"o":35.96,"t":"2025-11-10T05:00:00Z","v":58642,"vw":35.275228},{"c":34.22,"h":35.09,"l":34.2,"n":634,"o":35.09,"t":"2025-11-11T05:00:00Z","v":44405,"vw":34.538766},{"c":34.03,"h":35.59,"l":33.65,"n":1310,"o":35.59,"t":"2025-11-12T05:00:00Z","v":89081,"vw":34.469736},{"c":31.58,"h":34.505,"l":31.45,"n":1383,"o":34.2,"t":"2025-11-13T05:00:00Z","v":83904,"vw":32.366315},{"c":31.27,"h":32.42,"l":31.11,"n":1365,"o":31.18,"t":"2025-11-14T05:00:00Z","v":101884,"vw":31.748242},{"c":29.94,"h":31.91,"l":29.45,"n":1880,"o":31.05,"t":"2025-11-17T05:00:00Z","v":158906,"vw":30.421002},{"c":31.13,"h":31.55,"l":30.25,"n":1196,"o":30.43,"t":"2025-11-18T05:00:00Z","v":104282,"vw":31.131625},{"c":29.34,"h":30.91,"l":28.59,"n":1815,"o":30.15,"t":"2025-11-19T05:00:00Z","v":136365,"vw":29.420941},{"c":28.23,"h":30.07,"l":27.81,"n":1418,"o":30.03,"t":"2025-11-20T05:00:00Z","v":92009,"vw":28.648939},{"c":27.3,"h":27.95,"l":26.7096,"n":2085,"o":27.14,"t":"2025-11-21T05:00:00Z","v":87273,"vw":27.407816},{"c":29.63,"h":29.75,"l":27.89,"n":2267,"o":27.89,"t":"2025-11-24T05:00:00Z","v":63065,"vw":29.126158},{"c":29.22,"h":29.47,"l":28.46,"n":2156,"o":29,"t":"2025-11-25T05:00:00Z","v":89212,"vw":28.893812},{"c":30.18,"h":30.3301,"l":29.05,"n":1763,"o":29.26,"t":"2025-11-26T05:00:00Z","v":96607,"vw":29.9174},{"c":30.25,"h":30.85,"l":30.06,"n":1540,"o":30.82,"t":"2025-11-28T05:00:00Z","v":86735,"vw":30.366802},{"c":27.47,"h":28.22,"l":27.12,"n":2347,"o":28.02,"t":"2025-12-01T05:00:00Z","v":106284,"vw":27.511806},{"c":29.71,"h":30.23,"l":28.47,"n":1143,"o":28.47,"t":"2025-12-02T05:00:00Z","v":63978,"vw":29.771528},{"c":31.29,"h":31.45,"l":30.56,"n":1266,"o":30.68,"t":"2025-12-03T05:00:00Z","v":75706,"vw":31.103854},{"c":31.31,"h":32.09,"l":30.6,"n":1042,"o":31.76,"t":"2025-12-04T05:00:00Z","v":56671,"vw":31.403113},{"c":30.13,"h":31.4503,"l":29.82,"n":1891,"o":31,"t":"2025-12-05T05:00:00Z","v":99022,"vw":30.451249},{"c":31.29,"h":31.64,"l":30.77,"n":1298,"o":31.38,"t":"2025-12-08T05:00:00Z","v":65676,"vw":31.16906},{"c":33.2,"h":33.82,"l":30.93,"n":2297,"o":30.93,"t":"2025-12-09T05:00:00Z","v":139341,"vw":32.719529},{"c":33.48,"h":34.375,"l":32.94,"n":1794,"o":33.14,"t":"2025-12-10T05:00:00Z","v":100315,"vw":33.65008},{"c":32.12,"h":32.15,"l":31.43,"n":593,"o":31.55,"t":"2025-12-11T05:00:00Z","v":41164,"vw":31.785145},{"c":30.71,"h":32.3,"l":30.37,"n":2704,"o":32.14,"t":"2025-12-12T05:00:00Z","v":146867,"vw":31.06392},{"c":29.19,"h":31.32,"l":28.85,"n":4195,"o":31.17,"t":"2025-12-15T05:00:00Z","v":362192,"vw":29.958046},{"c":29.37,"h":29.58,"l":29.02,"n":1974,"o":29.23,"t":"2025-12-16T05:00:00Z","v":125143,"vw":29.307348},{"c":28.09,"h":30.16,"l":27.81,"n":3180,"o":29.29,"t":"2025-12-17T05:00:00Z","v":220101,"vw":28.986278},{"c":27.67,"h":29.82,"l":27.67,"n":3701,"o":29.5,"t":"2025-12-18T05:00:00Z","v":242471,"vw":28.74029},{"c":29.82,"h":30.06,"l":29.28,"n":2537,"o":29.5,"t":"2025-12-19T05:00:00Z","v":258608,"vw":29.662711},{"c":29.62,"h":30.57,"l":29.52,"n":923,"o":30.45,"t":"2025-12-22T05:00:00Z","v":66398,"vw":29.940624},{"c":29.59,"h":29.69,"l":28.9,"n":903,"o":29.36,"t":"2025-12-23T05:00:00Z","v":89657,"vw":29.294603},{"c":29.24,"h":29.35,"l":28.78,"n":700,"o":28.94,"t":"2025-12-24T05:00:00Z","v":58899,"vw":29.094357},{"c":29.18,"h":29.67,"l":28.84,"n":1224,"o":29.64,"t":"2025-12-26T05:00:00Z","v":143210,"vw":29.116815},{"c":29.14,"h":29.52,"l":29.04,"n":530,"o":29.42,"t":"2025-12-29T05:00:00Z","v":36066,"vw":29.242459},{"c":29.445,"h":29.94,"l":29.36,"n":1117,"o":29.58,"t":"2025-12-30T05:00:00Z","v":114979,"vw":29.595522},{"c":29.57,"h":29.97,"l":29.48,"n":497,"o":29.95,"t":"2025-12-31T05:00:00Z","v":38321,"vw":29.657683},{"c":31.06,"h":31.39,"l":30.12,"n":2008,"o":30.26,"t":"2026-01-02T05:00:00Z","v":321573,"vw":30.816802},{"c":32.34,"h":32.51,"l":31.22,"n":1532,"o":31.41,"t":"2026-01-05T05:00:00Z","v":188312,"vw":31.771713},{"c":32.31,"h":32.97,"l":31.74,"n":1091,"o":32.97,"t":"2026-01-06T05:00:00Z","v":96829,"vw":32.508358},{"c":31.21,"h":31.845,"l":31.16,"n":985,"o":31.83,"t":"2026-01-07T05:00:00Z","v":75588,"vw":31.380797},{"c":30.93,"h":31.175,"l":30.38,"n":870,"o":30.6,"t":"2026-01-08T05:00:00Z","v":41559,"vw":30.580369},{"c":30.58,"h":31.245,"l":30.45,"n":592,"o":30.725,"t":"2026-01-09T05:00:00Z","v":20867,"vw":30.825605},{"c":30.91,"h":31.32,"l":30.6,"n":478,"o":30.6,"t":"2026-01-12T05:00:00Z","v":23015,"vw":31.047978},{"c":31.96,"h":32.06,"l":31.26,"n":734,"o":31.41,"t":"2026-01-13T05:00:00Z","v":49679,"vw":31.725204},{"c":33.75,"h":33.92,"l":33.06,"n":849,"o":33.12,"t":"2026-01-14T05:00:00Z","v":67043,"vw":33.451375},{"c":32.76,"h":33.4,"l":32.64,"n":771,"o":33.24,"t":"2026-01-15T05:00:00Z","v":41731,"vw":32.817754},{"c":32.81,"h":33.02,"l":32.39,"n":578,"o":33.02,"t":"2026-01-16T05:00:00Z","v":34920,"vw":32.700114},{"c":29.88,"h":30.63,"l":29.7,"n":1510,"o":30.56,"t":"2026-01-20T05:00:00Z","v":105538,"vw":30.212053},{"c":30.14,"h":30.47,"l":28.52,"n":2087,"o":29.63,"t":"2026-01-21T05:00:00Z","v":135556,"vw":29.257136},{"c":29.23,"h":29.58,"l":28.93,"n":1056,"o":29.56,"t":"2026-01-22T05:00:00Z","v":49213,"vw":29.283644},{"c":29.235,"h":29.95,"l":28.81,"n":1057,"o":28.89,"t":"2026-01-23T05:00:00Z","v":65419,"vw":29.394594},{"c":28.88,"h":29.35,"l":28.68,"n":979,"o":28.75,"t":"2026-01-26T05:00:00Z","v":62720,"vw":29.039808},{"c":30.06,"h":30.11,"l":28.97,"n":1014,"o":29.17,"t":"2026-01-27T05:00:00Z","v":31400,"vw":29.387034},{"c":29.98,"h":30.195,"l":29.84,"n":620,"o":30.12,"t":"2026-01-28T05:00:00Z","v":16977,"vw":30.006387},{"c":27.87,"h":29.04,"l":27.45,"n":1747,"o":29.04,"t":"2026-01-29T05:00:00Z","v":97901,"vw":28.204055},{"c":26.67,"h":27.43,"l":26.255,"n":871,"o":27.26,"t":"2026-01-30T05:00:00Z","v":37491,"vw":26.968172},{"c":23.12,"h":23.86,"l":23.04,"n":3772,"o":23.06,"t":"2026-02-02T05:00:00Z","v":500406,"vw":23.448908},{"c":22.89,"h":23.25,"l":21.03,"n":4260,"o":23.01,"t":"2026-02-03T05:00:00Z","v":482363,"vw":22.078034},{"c":21.57,"h":22.12,"l":20.66,"n":5132,"o":21.92,"t":"2026-02-04T05:00:00Z","v":299086,"vw":21.379027},{"c":18.56,"h":20.86,"l":18.25,"n":5468,"o":20.65,"t":"2026-02-05T05:00:00Z","v":364052,"vw":19.478493},{"c":20.5,"h":20.83,"l":19.46,"n":2380,"o":19.46,"t":"2026-02-06T05:00:00Z","v":205838,"vw":20.193707},{"c":21.17,"h":21.37,"l":20.06,"n":1676,"o":20.18,"t":"2026-02-09T05:00:00Z","v":115686,"vw":20.697576},{"c":20.04,"h":20.35,"l":19.89,"n":721,"o":20.2,"t":"2026-02-10T05:00:00Z","v":60098,"vw":20.044902},{"c":19.46,"h":19.8,"l":19,"n":927,"o":19.8,"t":"2026-02-11T05:00:00Z","v":78550,"vw":19.238182},{"c":19.07,"h":19.85,"l":18.92,"n":865,"o":19.8,"t":"2026-02-12T05:00:00Z","v":67419,"vw":19.411748},{"c":20.365,"h":20.62,"l":19.68,"n":2142,"o":19.68,"t":"2026-02-13T05:00:00Z","v":419122,"vw":20.237384},{"c":19.86,"h":20.05,"l":19.32,"n":1106,"o":19.81,"t":"2026-02-17T05:00:00Z","v":245096,"vw":19.766409},{"c":19.285,"h":19.948,"l":19.17,"n":1432,"o":19.535,"t":"2026-02-18T05:00:00Z","v":253771,"vw":19.585107},{"c":19.39,"h":19.41,"l":18.98,"n":428,"o":19.15,"t":"2026-02-19T05:00:00Z","v":66982,"vw":19.16692},{"c":19.61,"h":19.7,"l":19.31,"n":368,"o":19.31,"t":"2026-02-20T05:00:00Z","v":55125,"vw":19.49443},{"c":18.53,"h":19.12,"l":18.34,"n":627,"o":19.08,"t":"2026-02-23T05:00:00Z","v":90005,"vw":18.732098},{"c":18.49,"h":18.56,"l":17.99,"n":263,"o":17.99,"t":"2026-02-24T05:00:00Z","v":36869,"vw":18.372118},{"c":20.69,"h":20.76,"l":19.57,"n":567,"o":19.63,"t":"2026-02-25T05:00:00Z","v":107324,"vw":20.150771},{"c":20.17,"h":20.61,"l":19.68,"n":668,"o":20.48,"t":"2026-02-26T05:00:00Z","v":94138,"vw":20.068511},{"c":19.14,"h":19.51,"l":19.01,"n":614,"o":19.44,"t":"2026-02-27T05:00:00Z","v":107218,"vw":19.333623},{"c":20.29,"h":20.8,"l":19.185,"n":1451,"o":19.185,"t":"2026-03-02T05:00:00Z","v":258926,"vw":20.308069},{"c":19.71,"h":20.04,"l":19.21,"n":858,"o":19.54,"t":"2026-03-03T05:00:00Z","v":169811,"vw":19.648327},{"c":21.45,"h":21.93,"l":20.61,"n":1230,"o":20.72,"t":"2026-03-04T05:00:00Z","v":235614,"vw":21.247504},{"c":20.83,"h":21.17,"l":20.45,"n":780,"o":21.12,"t":"2026-03-05T05:00:00Z","v":123056,"vw":20.731391},{"c":19.71,"h":20,"l":19.47,"n":664,"o":20,"t":"2026-03-06T05:00:00Z","v":105092,"vw":19.680833},{"c":20.27,"h":20.445,"l":19.99,"n":810,"o":20.07,"t":"2026-03-09T04:00:00Z","v":109366,"vw":20.16839},{"c":20.28,"h":20.82,"l":20.01,"n":544,"o":20.47,"t":"2026-03-10T04:00:00Z","v":79930,"vw":20.459003},{"c":20.67,"h":20.78,"l":20.24,"n":431,"o":20.37,"t":"2026-03-11T04:00:00Z","v":60058,"vw":20.582585},{"c":20.63,"h":20.81,"l":20.35,"n":280,"o":20.5,"t":"2026-03-12T04:00:00Z","v":30355,"vw":20.57244},{"c":20.95,"h":22.04,"l":20.82,"n":1005,"o":21.75,"t":"2026-03-13T04:00:00Z","v":125061,"vw":21.452072},{"c":23.23,"h":23.35,"l":22.47,"n":618,"o":22.7,"t":"2026-03-16T04:00:00Z","v":66630,"vw":22.853773},{"c":23.12,"h":23.43,"l":22.99,"n":387,"o":23.1,"t":"2026-03-17T04:00:00Z","v":19423,"vw":23.2079},{"c":21.75,"h":22.34,"l":21.57,"n":1305,"o":22.3,"t":"2026-03-18T04:00:00Z","v":100603,"vw":21.799494},{"c":21.32,"h":21.44,"l":20.92,"n":683,"o":21.18,"t":"2026-03-19T04:00:00Z","v":55476,"vw":21.083472},{"c":21.21,"h":21.37,"l":21.07,"n":459,"o":21.36,"t":"2026-03-20T04:00:00Z","v":47018,"vw":21.194714},{"c":21.46,"h":21.78,"l":21.12,"n":427,"o":21.41,"t":"2026-03-23T04:00:00Z","v":36816,"vw":21.426489},{"c":21.07,"h":21.47,"l":20.99,"n":168,"o":21.47,"t":"2026-03-24T04:00:00Z","v":18066,"vw":21.143971},{"c":21.61,"h":21.805,"l":21.39,"n":222,"o":21.74,"t":"2026-03-25T04:00:00Z","v":23894,"vw":21.591008},{"c":20.37,"h":20.81,"l":20.29,"n":350,"o":20.67,"t":"2026-03-26T04:00:00Z","v":41698,"vw":20.417604},{"c":19.81,"h":19.99,"l":19.6,"n":433,"o":19.84,"t":"2026-03-27T04:00:00Z","v":51855,"vw":19.700593},{"c":20.14,"h":20.695,"l":20.04,"n":439,"o":20.64,"t":"2026-03-30T04:00:00Z","v":62811,"vw":20.439892},{"c":20.87,"h":21.07,"l":20.35,"n":385,"o":20.51,"t":"2026-03-31T04:00:00Z","v":35368,"vw":20.804999},{"c":21.29,"h":21.56,"l":21.05,"n":239,"o":21.07,"t":"2026-04-01T04:00:00Z","v":23891,"vw":21.31736},{"c":20.55,"h":20.65,"l":20.075,"n":244,"o":20.22,"t":"2026-04-02T04:00:00Z","v":31142,"vw":20.355438},{"c":21.34,"h":21.6,"l":21.16,"n":458,"o":21.36,"t":"2026-04-06T04:00:00Z","v":67226,"vw":21.378015},{"c":21.03,"h":21.05,"l":20.505,"n":410,"o":20.75,"t":"2026-04-07T04:00:00Z","v":54721,"vw":20.71462},{"c":22.01,"h":22.42,"l":21.77,"n":128,"o":22.4,"t":"2026-04-08T04:00:00Z","v":13393,"vw":22.161279},{"c":22.065,"h":22.15,"l":21.51,"n":338,"o":21.7,"t":"2026-04-09T04:00:00Z","v":33929,"vw":21.91283},{"c":22.44,"h":22.48,"l":22.03,"n":545,"o":22.09,"t":"2026-04-10T04:00:00Z","v":56906,"vw":22.339968},{"c":22.54,"h":22.55,"l":21.76,"n":76,"o":21.86,"t":"2026-04-13T04:00:00Z","v":9800,"vw":22.068547},{"c":23.05,"h":24.01,"l":23.05,"n":84,"o":23.8695,"t":"2026-04-14T04:00:00Z","v":12678,"vw":23.730646},{"c":23.67,"h":23.76,"l":23.1099,"n":199,"o":23.21,"t":"2026-04-15T04:00:00Z","v":65552,"vw":23.440135},{"c":23.49,"h":23.5,"l":22.87,"n":42,"o":23.41,"t":"2026-04-16T04:00:00Z","v":2821,"vw":23.202308},{"c":24.22,"h":24.45,"l":23.91,"n":164,"o":23.93,"t":"2026-04-17T04:00:00Z","v":27387,"vw":24.307076},{"c":23.23,"h":23.26,"l":22.76,"n":88,"o":23.06,"t":"2026-04-20T04:00:00Z","v":11271,"vw":23.068333},{"c":22.87,"h":23,"l":22.8,"n":44,"o":23,"t":"2026-04-21T04:00:00Z","v":12541,"vw":22.841571},{"c":23.87,"h":24.13,"l":23.83,"n":143,"o":24.01,"t":"2026-04-22T04:00:00Z","v":21116,"vw":24.004239},{"c":23.05,"h":23.25,"l":22.78,"n":45,"o":23.15,"t":"2026-04-23T04:00:00Z","v":8551,"vw":23.040189},{"c":23.1111,"h":23.14,"l":22.94,"n":123,"o":23.14,"t":"2026-04-24T04:00:00Z","v":17420,"vw":22.969484},{"c":22.7679,"h":23.12,"l":22.61,"n":67,"o":23.06,"t":"2026-04-27T04:00:00Z","v":10137,"vw":22.669472},{"c":22.9254,"h":22.9254,"l":22.59,"n":49,"o":22.59,"t":"2026-04-28T04:00:00Z","v":3331,"vw":22.643353},{"c":22.22,"h":22.97,"l":22.11,"n":164,"o":22.97,"t":"2026-04-29T04:00:00Z","v":22594,"vw":22.217055},{"c":22.52,"h":22.63,"l":22.45,"n":80,"o":22.45,"t":"2026-04-30T04:00:00Z","v":12498,"vw":22.546177},{"c":22.95,"h":23.15,"l":22.95,"n":171,"o":22.99,"t":"2026-05-01T04:00:00Z","v":21996,"vw":23.045357},{"c":23.47,"h":23.65,"l":23.22,"n":148,"o":23.31,"t":"2026-05-04T04:00:00Z","v":19509,"vw":23.485661},{"c":23.63,"h":23.88,"l":23.57,"n":119,"o":23.81,"t":"2026-05-05T04:00:00Z","v":15685,"vw":23.77094},{"c":23.4,"h":23.76,"l":23.37,"n":66,"o":23.76,"t":"2026-05-06T04:00:00Z","v":5140,"vw":23.555426},{"c":22.83,"h":23.13,"l":22.7,"n":253,"o":23.13,"t":"2026-05-07T04:00:00Z","v":35258,"vw":22.896547},{"c":23.04,"h":23.09,"l":22.59,"n":147,"o":22.61,"t":"2026-05-08T04:00:00Z","v":18726,"vw":22.915727},{"c":23.27,"h":23.28,"l":23.01,"n":72,"o":23.149,"t":"2026-05-11T04:00:00Z","v":3806,"vw":23.160018},{"c":22.75,"h":22.75,"l":22.4501,"n":79,"o":22.67,"t":"2026-05-12T04:00:00Z","v":8761,"vw":22.585623},{"c":22.46,"h":22.59,"l":22.25,"n":159,"o":22.59,"t":"2026-05-13T04:00:00Z","v":22093,"vw":22.376175},{"c":22.86,"h":23.09,"l":22.46,"n":272,"o":22.46,"t":"2026-05-14T04:00:00Z","v":38418,"vw":22.896536},{"c":22.13,"h":22.28,"l":21.98,"n":103,"o":22.28,"t":"2026-05-15T04:00:00Z","v":10654,"vw":22.104566},{"c":21.1153,"h":21.1501,"l":20.74,"n":51,"o":21.15,"t":"2026-05-18T04:00:00Z","v":2596,"vw":21.026424},{"c":21,"h":21.11,"l":21,"n":32,"o":21.08,"t":"2026-05-19T04:00:00Z","v":2593,"vw":21.037844},{"c":21.26,"h":21.36,"l":21.08,"n":76,"o":21.11,"t":"2026-05-20T04:00:00Z","v":7094,"vw":21.220006},{"c":21.29,"h":21.36,"l":20.9608,"n":88,"o":20.9608,"t":"2026-05-21T04:00:00Z","v":22609,"vw":21.266163},{"c":20.54,"h":21.16,"l":20.53,"n":114,"o":21.16,"t":"2026-05-22T04:00:00Z","v":9220,"vw":20.792115},{"c":20.59,"h":21.07,"l":20.45,"n":85,"o":21.07,"t":"2026-05-26T04:00:00Z","v":13754,"vw":20.630459},{"c":20.44,"h":20.63,"l":20.41,"n":108,"o":20.54,"t":"2026-05-27T04:00:00Z","v":18208,"vw":20.465585},{"c":20.01,"h":20.11,"l":19.58,"n":89,"o":19.65,"t":"2026-05-28T04:00:00Z","v":7788,"vw":19.835937},{"c":20.06,"h":20.3,"l":19.82,"n":122,"o":19.885,"t":"2026-05-29T04:00:00Z","v":13244,"vw":20.132071},{"c":19.91,"h":19.93,"l":19.49,"n":135,"o":19.65,"t":"2026-06-01T04:00:00Z","v":19044,"vw":19.715099},{"c":18.99,"h":19.65,"l":18.77,"n":246,"o":19.65,"t":"2026-06-02T04:00:00Z","v":31207,"vw":19.183378},{"c":17.91,"h":18.64,"l":17.89,"n":107,"o":18.55,"t":"2026-06-03T04:00:00Z","v":13135,"vw":18.354389},{"c":17.67,"h":17.82,"l":17.44,"n":141,"o":17.7296,"t":"2026-06-04T04:00:00Z","v":18556,"vw":17.675336},{"c":15.68,"h":16.63,"l":15.4176,"n":276,"o":16.63,"t":"2026-06-05T04:00:00Z","v":34832,"vw":15.810811},{"c":16.76,"h":16.94,"l":16.75,"n":87,"o":16.75,"t":"2026-06-08T04:00:00Z","v":5848,"vw":16.843403},{"c":16.5,"h":16.59,"l":16.05,"n":237,"o":16.59,"t":"2026-06-09T04:00:00Z","v":115765,"vw":16.307153},{"c":16.21,"h":16.46,"l":16.18,"n":67,"o":16.42,"t":"2026-06-10T04:00:00Z","v":8412,"vw":16.359352},{"c":16.71,"h":16.81,"l":16.23,"n":185,"o":16.47,"t":"2026-06-11T04:00:00Z","v":29035,"vw":16.612627},{"c":16.56,"h":16.8,"l":16.48,"n":149,"o":16.57,"t":"2026-06-12T04:00:00Z","v":44191,"vw":16.645973},{"c":18.1,"h":18.31,"l":18,"n":205,"o":18.1,"t":"2026-06-15T04:00:00Z","v":36240,"vw":18.113046},{"c":17.86,"h":17.94,"l":17.67,"n":87,"o":17.92,"t":"2026-06-16T04:00:00Z","v":13280,"vw":17.867055},{"c":17.25,"h":17.75,"l":17.21,"n":93,"o":17.54,"t":"2026-06-17T04:00:00Z","v":18669,"vw":17.471696},{"c":16.97,"h":17.33,"l":16.725,"n":106,"o":17.32,"t":"2026-06-18T04:00:00Z","v":17053,"vw":16.95269},{"c":17.24,"h":17.68,"l":17.2,"n":139,"o":17.58,"t":"2026-06-22T04:00:00Z","v":48962,"vw":17.438196},{"c":16.51,"h":16.58,"l":16.42,"n":84,"o":16.52,"t":"2026-06-23T04:00:00Z","v":8723,"vw":16.495202},{"c":15.75,"h":16.42,"l":15.6,"n":153,"o":16.38,"t":"2026-06-24T04:00:00Z","v":26414,"vw":15.877887},{"c":15.49,"h":16.24,"l":15.25,"n":239,"o":16.24,"t":"2026-06-25T04:00:00Z","v":84499,"vw":15.619844},{"c":15.68,"h":15.82,"l":15.25,"n":154,"o":15.3,"t":"2026-06-26T04:00:00Z","v":42891,"vw":15.530144},{"c":16.16,"h":16.17,"l":15.48,"n":297,"o":15.65,"t":"2026-06-29T04:00:00Z","v":86882,"vw":15.759668},{"c":15.71,"h":15.71,"l":15.47,"n":81,"o":15.5,"t":"2026-06-30T04:00:00Z","v":17462,"vw":15.570218},{"c":16.07,"h":16.17,"l":15.61,"n":93,"o":15.61,"t":"2026-07-01T04:00:00Z","v":23767,"vw":15.948533},{"c":16.9,"h":17.08,"l":16.86,"n":186,"o":16.99,"t":"2026-07-02T04:00:00Z","v":44410,"vw":16.931883},{"c":17.81,"h":17.87,"l":17.19,"n":107,"o":17.19,"t":"2026-07-06T04:00:00Z","v":23370,"vw":17.806497},{"c":17.81,"h":17.91,"l":17.51,"n":99,"o":17.58,"t":"2026-07-07T04:00:00Z","v":16141,"vw":17.727999},{"c":17.3,"h":17.32,"l":17.03,"n":197,"o":17.255,"t":"2026-07-08T04:00:00Z","v":33138,"vw":17.221127},{"c":17.39,"h":17.44,"l":17.26,"n":97,"o":17.32,"t":"2026-07-09T04:00:00Z","v":16193,"vw":17.34934},{"c":17.82,"h":18.01,"l":17.68,"n":89,"o":17.89,"t":"2026-07-10T04:00:00Z","v":8669,"vw":17.849595},{"c":17.65,"h":17.68,"l":17.49,"n":98,"o":17.649,"t":"2026-07-13T04:00:00Z","v":20824,"vw":17.627771},{"c":18.64,"h":18.73,"l":18.49,"n":163,"o":18.68,"t":"2026-07-14T04:00:00Z","v":27563,"vw":18.630383},{"c":19.13,"h":19.24,"l":19.02,"n":80,"o":19.24,"t":"2026-07-15T04:00:00Z","v":6504,"vw":19.111771},{"c":18.66,"h":18.78,"l":18.6,"n":126,"o":18.74,"t":"2026-07-16T04:00:00Z","v":26524,"vw":18.647999},{"c":18.33,"h":18.39,"l":17.93,"n":145,"o":18.06,"t":"2026-07-17T04:00:00Z","v":12233,"vw":18.268503},{"c":18.89,"h":19,"l":18.5161,"n":78,"o":18.68,"t":"2026-07-20T04:00:00Z","v":4593,"vw":18.891924},{"c":19.12,"h":19.2801,"l":19.07,"n":71,"o":19.18,"t":"2026-07-21T04:00:00Z","v":6180,"vw":19.160694},{"c":19.16,"h":19.38,"l":19.13,"n":105,"o":19.26,"t":"2026-07-22T04:00:00Z","v":20219,"vw":19.184681},{"c":18.64,"h":18.96,"l":18.63,"n":59,"o":18.96,"t":"2026-07-23T04:00:00Z","v":4180,"vw":18.751166},{"c":18.51,"h":18.55,"l":18.46,"n":80,"o":18.54,"t":"2026-07-24T04:00:00Z","v":6093,"vw":18.501447},{"c":19.38,"h":19.66,"l":19.16,"n":202,"o":19.5,"t":"2026-07-27T04:00:00Z","v":29479,"vw":19.382868},{"c":19.11,"h":19.11,"l":18.49,"n":193,"o":18.65,"t":"2026-07-28T04:00:00Z","v":43020,"vw":18.892314},{"c":18.75,"h":19.2,"l":18.75,"n":114,"o":18.95,"t":"2026-07-29T04:00:00Z","v":21418,"vw":18.909183},{"c":19.1289,"h":19.25,"l":19.05,"n":108,"o":19.06,"t":"2026-07-30T04:00:00Z","v":19072,"vw":19.127257},{"c":18.56,"h":18.76,"l":18.44,"n":353,"o":18.76,"t":"2026-07-31T04:00:00Z","v":56323,"vw":18.55254},{"c":18.5966,"h":18.61,"l":18.29,"n":136,"o":18.33,"t":"2026-08-03T04:00:00Z","v":12971,"vw":18.461781},{"c":18.64,"h":18.7,"l":18.48,"n":173,"o":18.55,"t":"2026-08-04T04:00:00Z","v":21138,"vw":18.564104},{"c":19.08,"h":19.13,"l":18.47,"n":247,"o":18.5,"t":"2026-08-05T04:00:00Z","v":34681,"vw":18.900921},{"c":19,"h":19.05,"l":18.83,"n":194,"o":18.83,"t":"2026-08-06T04:00:00Z","v":28312,"vw":18.991416},{"c":19.08,"h":19.1,"l":18.945,"n":102,"o":19.1,"t":"2026-08-07T04:00:00Z","v":14152,"vw":19.050537},{"c":18.68,"h":18.97,"l":18.59,"n":440,"o":18.97,"t":"2026-08-10T04:00:00Z","v":107195,"vw":18.766116},{"c":18.69,"h":18.79,"l":18.46,"n":83,"o":18.78,"t":"2026-08-11T04:00:00Z","v":14824,"vw":18.655719},{"c":18.66,"h":18.97,"l":18.66,"n":355,"o":18.96,"t":"2026-08-12T04:00:00Z","v":129906,"vw":18.803822},{"c":18.77,"h":18.85,"l":18.53,"n":120,"o":18.75,"t":"2026-08-13T04:00:00Z","v":31397,"vw":18.761469},{"c":18.68,"h":18.77,"l":18.54,"n":126,"o":18.57,"t":"2026-08-14T04:00:00Z","v":22851,"vw":18.700217},{"c":18.97,"h":19.04,"l":18.88,"n":199,"o":18.95,"t":"2026-08-17T04:00:00Z","v":29751,"vw":18.961915},{"c":19.01,"h":19.09,"l":18.85,"n":218,"o":18.85,"t":"2026-08-18T04:00:00Z","v":37063,"vw":19.043906},{"c":20.9,"h":21.001,"l":19.23,"n":481,"o":19.28,"t":"2026-08-19T04:00:00Z","v":120693,"vw":20.36154},{"c":23.12,"h":23.45,"l":22.46,"n":454,"o":22.65,"t":"2026-08-20T04:00:00Z","v":111510,"vw":23.069285},{"c":24,"h":24.13,"l":23.59,"n":315,"o":23.75,"t":"2026-08-21T04:00:00Z","v":65035,"vw":23.912443},{"c":24.585,"h":25.09,"l":24.46,"n":286,"o":24.93,"t":"2026-08-24T04:00:00Z","v":45169,"vw":24.674086},{"c":24.52,"h":24.65,"l":24.46,"n":78,"o":24.46,"t":"2026-08-25T04:00:00Z","v":8585,"vw":24.625943},{"c":24.585,"h":24.66,"l":24.33,"n":109,"o":24.43,"t":"2026-08-26T04:00:00Z","v":12256,"vw":24.470326},{"c":24.87,"h":25.15,"l":24.79,"n":93,"o":24.82,"t":"2026-08-27T04:00:00Z","v":7184,"vw":24.988859},{"c":24.22,"h":25.06,"l":24.02,"n":202,"o":25.03,"t":"2026-08-28T04:00:00Z","v":26699,"vw":24.463903},{"c":24.7,"h":24.76,"l":24.28,"n":259,"o":24.41,"t":"2026-08-31T04:00:00Z","v":64635,"vw":24.559339},{"c":24.04,"h":24.41,"l":23.72,"n":229,"o":24.28,"t":"2026-09-01T04:00:00Z","v":36969,"vw":24.047924},{"c":23.81,"h":23.95,"l":23.62,"n":230,"o":23.66,"t":"2026-09-02T04:00:00Z","v":44505,"vw":23.816529},{"c":25.06,"h":25.11,"l":24.05,"n":264,"o":24.05,"t":"2026-09-03T04:00:00Z","v":47995,"vw":24.845988},{"c":24.45,"h":24.49,"l":24.23,"n":249,"o":24.38,"t":"2026-09-04T04:00:00Z","v":45744,"vw":24.391599},{"c":24.67,"h":24.92,"l":24.28,"n":307,"o":24.53,"t":"2026-09-08T04:00:00Z","v":49323,"vw":24.542483},{"c":24.51,"h":25.01,"l":24.49,"n":129,"o":24.99,"t":"2026-09-09T04:00:00Z","v":14386,"vw":24.737561},{"c":24.47,"h":24.5,"l":24.03,"n":242,"o":24.03,"t":"2026-09-10T04:00:00Z","v":57068,"vw":24.257191},{"c":25.27,"h":26.47,"l":24.85,"n":596,"o":24.85,"t":"2026-09-11T04:00:00Z","v":95316,"vw":25.435661},{"c":25.25,"h":25.35,"l":24.81,"n":200,"o":25,"t":"2026-09-14T04:00:00Z","v":42198,"vw":25.048284},{"c":24.02,"h":24.59,"l":23.44,"n":483,"o":24.56,"t":"2026-09-15T04:00:00Z","v":93448,"vw":24.281302},{"c":23.94,"h":24.07,"l":23.66,"n":117,"o":23.84,"t":"2026-09-16T04:00:00Z","v":19830,"vw":23.83753},{"c":24.35,"h":24.66,"l":24.33,"n":321,"o":24.36,"t":"2026-09-17T04:00:00Z","v":52931,"vw":24.50009},{"c":26.23,"h":26.31,"l":24.9,"n":526,"o":24.9,"t":"2026-09-18T04:00:00Z","v":85683,"vw":25.751522},{"c":27.49,"h":27.57,"l":27.045,"n":238,"o":27.2,"t":"2026-09-21T04:00:00Z","v":40260,"vw":27.257063},{"c":27.38,"h":27.44,"l":27.1501,"n":133,"o":27.36,"t":"2026-09-22T04:00:00Z","v":13406,"vw":27.313377},{"c":26.63,"h":27.07,"l":26.34,"n":150,"o":27,"t":"2026-09-23T04:00:00Z","v":23346,"vw":26.640363},{"c":26.79,"h":26.83,"l":26.4,"n":171,"o":26.59,"t":"2026-09-24T04:00:00Z","v":31527,"vw":26.662948},{"c":26.8,"h":26.89,"l":26.57,"n":357,"o":26.89,"t":"2026-09-25T04:00:00Z","v":60625,"vw":26.721879},{"c":26.56,"h":27.05,"l":26.38,"n":190,"o":26.7,"t":"2026-09-28T04:00:00Z","v":34986,"vw":26.637291},{"c":26.76,"h":27.2,"l":26.58,"n":98,"o":27.2,"t":"2026-09-29T04:00:00Z","v":7799,"vw":26.827281},{"c":26.51,"h":27.18,"l":26.51,"n":264,"o":27.09,"t":"2026-09-30T04:00:00Z","v":42370,"vw":26.602533},{"c":26.84,"h":26.94,"l":26.58,"n":250,"o":26.68,"t":"2026-10-01T04:00:00Z","v":27739,"vw":26.808741},{"c":26.53,"h":27.55,"l":26.41,"n":391,"o":27.49,"t":"2026-10-02T04:00:00Z","v":56597,"vw":26.912486},{"c":26.95,"h":27.14,"l":26.78,"n":164,"o":26.98,"t":"2026-10-05T04:00:00Z","v":23520,"vw":26.952111},{"c":26.78,"h":27.07,"l":26.72,"n":110,"o":26.9801,"t":"2026-10-06T04:00:00Z","v":7600,"vw":26.913897},{"c":25.56,"h":25.56,"l":25.27,"n":158,"o":25.44,"t":"2026-10-07T04:00:00Z","v":17430,"vw":25.497451},{"c":24.48,"h":24.84,"l":23.975,"n":103,"o":24.84,"t":"2026-10-08T04:00:00Z","v":7604,"vw":24.472054},{"c":24.605,"h":24.89,"l":24.6,"n":153,"o":24.89,"t":"2026-10-09T04:00:00Z","v":24039,"vw":24.704262},{"c":25.04,"h":25.28,"l":24.9101,"n":88,"o":25.15,"t":"2026-10-12T04:00:00Z","v":5338,"vw":25.124762},{"c":24.92,"h":25.1,"l":24.885,"n":201,"o":24.94,"t":"2026-10-13T04:00:00Z","v":27100,"vw":25.030374},{"c":24.12,"h":24.63,"l":24.05,"n":95,"o":24.63,"t":"2026-10-14T04:00:00Z","v":6945,"vw":24.179436},{"c":24.35,"h":24.41,"l":23.21,"n":90,"o":23.21,"t":"2026-10-15T04:00:00Z","v":8293,"vw":24.137825},{"c":23.95,"h":24.58,"l":23.95,"n":86,"o":24.46,"t":"2026-10-16T04:00:00Z","v":11237,"vw":24.303838},{"c":23.77,"h":23.85,"l":23.75,"n":87,"o":23.84,"t":"2026-10-19T04:00:00Z","v":5660,"vw":23.807633},{"c":24.2,"h":24.54,"l":23.85,"n":166,"o":23.85,"t":"2026-10-20T04:00:00Z","v":21127,"vw":24.296555},{"c":24.78,"h":25.02,"l":24.57,"n":224,"o":24.57,"t":"2026-10-21T04:00:00Z","v":34469,"vw":24.872668},{"c":23.71,"h":23.97,"l":23.58,"n":424,"o":23.85,"t":"2026-10-22T04:00:00Z","v":65367,"vw":23.735338}],"volatilityBars":[{"c":27.31,"h":27.38,"l":27.28,"n":10,"o":27.36,"t":"2026-09-22T13:30:00Z","v":1488,"vw":27.330101},{"c":27.44,"h":27.44,"l":27.34,"n":22,"o":27.34,"t":"2026-09-22T13:45:00Z","v":3008,"vw":27.36574},{"c":27.1501,"h":27.16,"l":27.1501,"n":16,"o":27.159,"t":"2026-09-22T14:30:00Z","v":2282,"vw":27.159487},{"c":27.3,"h":27.3,"l":27.27,"n":4,"o":27.27,"t":"2026-09-22T15:00:00Z","v":1279,"vw":27.295},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-09-22T15:15:00Z","v":146,"vw":27.29},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-09-22T16:15:00Z","v":200,"vw":27.19},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-09-22T17:00:00Z","v":200,"vw":27.31},{"c":27.34,"h":27.34,"l":27.34,"n":2,"o":27.34,"t":"2026-09-22T17:15:00Z","v":300,"vw":27.34},{"c":27.401,"h":27.401,"l":27.391,"n":2,"o":27.391,"t":"2026-09-22T17:30:00Z","v":1200,"vw":27.392667},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-09-22T17:45:00Z","v":195,"vw":27.41},{"c":27.4,"h":27.4,"l":27.39,"n":2,"o":27.39,"t":"2026-09-22T19:30:00Z","v":400,"vw":27.3925},{"c":27.37,"h":27.37,"l":27.34,"n":9,"o":27.34,"t":"2026-09-22T19:45:00Z","v":1668,"vw":27.353926},{"c":27.38,"h":27.38,"l":27.38,"n":5,"o":27.38,"t":"2026-09-22T20:00:00Z","v":267,"vw":27.38},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-22T23:00:00Z","v":100,"vw":27.5},{"c":27.07,"h":27.07,"l":26.99,"n":15,"o":27,"t":"2026-09-23T13:30:00Z","v":2251,"vw":27.050005},{"c":26.85,"h":26.98,"l":26.85,"n":10,"o":26.9701,"t":"2026-09-23T14:00:00Z","v":3379,"vw":26.961804},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-09-23T14:15:00Z","v":100,"vw":26.42},{"c":26.5,"h":26.5,"l":26.46,"n":10,"o":26.46,"t":"2026-09-23T14:30:00Z","v":2424,"vw":26.461663},{"c":26.61,"h":26.61,"l":26.52,"n":5,"o":26.52,"t":"2026-09-23T14:45:00Z","v":2101,"vw":26.572857},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-09-23T15:45:00Z","v":100,"vw":26.44},{"c":26.44,"h":26.44,"l":26.44,"n":7,"o":26.44,"t":"2026-09-23T16:45:00Z","v":814,"vw":26.44},{"c":26.3401,"h":26.49,"l":26.34,"n":6,"o":26.49,"t":"2026-09-23T17:00:00Z","v":768,"vw":26.387336},{"c":26.48,"h":26.48,"l":26.36,"n":15,"o":26.36,"t":"2026-09-23T17:15:00Z","v":2775,"vw":26.396927},{"c":26.47,"h":26.48,"l":26.45,"n":6,"o":26.48,"t":"2026-09-23T17:30:00Z","v":667,"vw":26.466593},{"c":26.55,"h":26.55,"l":26.53,"n":6,"o":26.53,"t":"2026-09-23T17:45:00Z","v":1500,"vw":26.532667},{"c":26.4801,"h":26.4801,"l":26.4801,"n":1,"o":26.4801,"t":"2026-09-23T18:15:00Z","v":250,"vw":26.4801},{"c":26.56,"h":26.56,"l":26.5,"n":5,"o":26.5,"t":"2026-09-23T18:45:00Z","v":203,"vw":26.53},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-09-23T19:15:00Z","v":100,"vw":26.59},{"c":26.61,"h":26.61,"l":26.6,"n":3,"o":26.6,"t":"2026-09-23T19:30:00Z","v":421,"vw":26.6075},{"c":26.63,"h":26.63,"l":26.61,"n":9,"o":26.61,"t":"2026-09-23T19:45:00Z","v":4179,"vw":26.629518},{"c":26.63,"h":26.63,"l":26.63,"n":5,"o":26.63,"t":"2026-09-23T20:00:00Z","v":433,"vw":26.63},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-09-24T13:30:00Z","v":1400,"vw":26.59},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-24T13:45:00Z","v":501,"vw":26.5},{"c":26.78,"h":26.78,"l":26.56,"n":5,"o":26.56,"t":"2026-09-24T14:15:00Z","v":1007,"vw":26.726832},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-09-24T14:30:00Z","v":226,"vw":26.78},{"c":26.47,"h":26.5,"l":26.47,"n":5,"o":26.5,"t":"2026-09-24T14:45:00Z","v":638,"vw":26.494764},{"c":26.47,"h":26.47,"l":26.4,"n":9,"o":26.4,"t":"2026-09-24T15:00:00Z","v":1498,"vw":26.442143},{"c":26.59,"h":26.59,"l":26.54,"n":5,"o":26.54,"t":"2026-09-24T16:00:00Z","v":1486,"vw":26.556266},{"c":26.77,"h":26.8,"l":26.77,"n":2,"o":26.8,"t":"2026-09-24T16:15:00Z","v":3000,"vw":26.771},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-09-24T17:00:00Z","v":100,"vw":26.69},{"c":26.67,"h":26.67,"l":26.67,"n":7,"o":26.67,"t":"2026-09-24T17:15:00Z","v":1200,"vw":26.67},{"c":26.61,"h":26.69,"l":26.61,"n":8,"o":26.69,"t":"2026-09-24T17:30:00Z","v":947,"vw":26.619816},{"c":26.5785,"h":26.5785,"l":26.5785,"n":1,"o":26.5785,"t":"2026-09-24T17:45:00Z","v":100,"vw":26.5785},{"c":26.5001,"h":26.501,"l":26.49,"n":18,"o":26.501,"t":"2026-09-24T18:00:00Z","v":5340,"vw":26.49574},{"c":26.69,"h":26.69,"l":26.69,"n":17,"o":26.69,"t":"2026-09-24T18:15:00Z","v":4693,"vw":26.69},{"c":26.72,"h":26.72,"l":26.67,"n":4,"o":26.67,"t":"2026-09-24T18:30:00Z","v":900,"vw":26.714444},{"c":26.73,"h":26.73,"l":26.73,"n":2,"o":26.73,"t":"2026-09-24T19:00:00Z","v":584,"vw":26.73},{"c":26.81,"h":26.83,"l":26.8,"n":23,"o":26.83,"t":"2026-09-24T19:45:00Z","v":6701,"vw":26.807752},{"c":26.79,"h":26.79,"l":26.79,"n":6,"o":26.79,"t":"2026-09-24T20:00:00Z","v":442,"vw":26.79},{"c":26.8,"h":26.89,"l":26.75,"n":8,"o":26.89,"t":"2026-09-25T13:30:00Z","v":1011,"vw":26.809496},{"c":26.74,"h":26.81,"l":26.65,"n":70,"o":26.81,"t":"2026-09-25T13:45:00Z","v":11280,"vw":26.704732},{"c":26.72,"h":26.72,"l":26.67,"n":7,"o":26.67,"t":"2026-09-25T14:00:00Z","v":2385,"vw":26.695805},{"c":26.73,"h":26.75,"l":26.7,"n":15,"o":26.7,"t":"2026-09-25T14:15:00Z","v":2599,"vw":26.728572},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-09-25T14:30:00Z","v":100,"vw":26.71},{"c":26.67,"h":26.69,"l":26.66,"n":11,"o":26.69,"t":"2026-09-25T14:45:00Z","v":1830,"vw":26.663721},{"c":26.82,"h":26.82,"l":26.8,"n":10,"o":26.8,"t":"2026-09-25T15:00:00Z","v":1862,"vw":26.817837},{"c":26.74,"h":26.79,"l":26.74,"n":8,"o":26.78,"t":"2026-09-25T15:15:00Z","v":2772,"vw":26.782756},{"c":26.61,"h":26.75,"l":26.59,"n":22,"o":26.75,"t":"2026-09-25T15:30:00Z","v":5090,"vw":26.61799},{"c":26.65,"h":26.65,"l":26.57,"n":36,"o":26.59,"t":"2026-09-25T15:45:00Z","v":11201,"vw":26.635055},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-09-25T16:00:00Z","v":302,"vw":26.78},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-09-25T16:15:00Z","v":800,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-09-25T16:30:00Z","v":200,"vw":26.77},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-09-25T17:15:00Z","v":539,"vw":26.77},{"c":26.7,"h":26.7,"l":26.68,"n":3,"o":26.68,"t":"2026-09-25T17:30:00Z","v":1306,"vw":26.683358},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-25T17:45:00Z","v":100,"vw":26.7},{"c":26.81,"h":26.81,"l":26.8,"n":9,"o":26.8,"t":"2026-09-25T18:15:00Z","v":1843,"vw":26.801179},{"c":26.8,"h":26.8,"l":26.79,"n":95,"o":26.79,"t":"2026-09-25T19:45:00Z","v":14740,"vw":26.799932},{"c":26.42,"h":26.42,"l":26.39,"n":3,"o":26.39,"t":"2026-09-28T11:15:00Z","v":946,"vw":26.402558},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-09-28T13:30:00Z","v":715,"vw":26.7},{"c":26.77,"h":26.83,"l":26.77,"n":8,"o":26.83,"t":"2026-09-28T13:45:00Z","v":5318,"vw":26.773396},{"c":26.63,"h":26.68,"l":26.63,"n":5,"o":26.68,"t":"2026-09-28T14:00:00Z","v":3482,"vw":26.640956},{"c":26.64,"h":26.64,"l":26.62,"n":7,"o":26.64,"t":"2026-09-28T14:15:00Z","v":1403,"vw":26.6385},{"c":26.48,"h":26.48,"l":26.47,"n":3,"o":26.47,"t":"2026-09-28T14:30:00Z","v":300,"vw":26.473333},{"c":26.5,"h":26.5,"l":26.38,"n":16,"o":26.5,"t":"2026-09-28T14:45:00Z","v":1412,"vw":26.463105},{"c":26.52,"h":26.54,"l":26.52,"n":2,"o":26.54,"t":"2026-09-28T15:00:00Z","v":200,"vw":26.53},{"c":26.49,"h":26.49,"l":26.42,"n":17,"o":26.46,"t":"2026-09-28T15:15:00Z","v":3964,"vw":26.458163},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-09-28T15:30:00Z","v":400,"vw":26.6},{"c":26.6099,"h":26.6099,"l":26.6099,"n":3,"o":26.6099,"t":"2026-09-28T15:45:00Z","v":155,"vw":26.6099},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-09-28T16:00:00Z","v":290,"vw":26.56},{"c":26.81,"h":26.81,"l":26.58,"n":10,"o":26.58,"t":"2026-09-28T16:15:00Z","v":2972,"vw":26.752759},{"c":26.77,"h":26.77,"l":26.77,"n":5,"o":26.77,"t":"2026-09-28T16:30:00Z","v":800,"vw":26.77},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-09-28T16:45:00Z","v":100,"vw":26.66},{"c":26.99,"h":26.99,"l":26.89,"n":2,"o":26.89,"t":"2026-09-28T17:00:00Z","v":500,"vw":26.93},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-09-28T17:15:00Z","v":100,"vw":27.05},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-09-28T18:00:00Z","v":165,"vw":26.8},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-09-28T19:00:00Z","v":200,"vw":26.71},{"c":26.67,"h":26.68,"l":26.67,"n":8,"o":26.68,"t":"2026-09-28T19:15:00Z","v":746,"vw":26.675017},{"c":26.6,"h":26.6,"l":26.59,"n":27,"o":26.59,"t":"2026-09-28T19:45:00Z","v":9555,"vw":26.592779},{"c":26.56,"h":26.56,"l":26.56,"n":4,"o":26.56,"t":"2026-09-28T20:00:00Z","v":248,"vw":26.56},{"c":27.14,"h":27.145,"l":27.14,"n":3,"o":27.14,"t":"2026-09-29T12:15:00Z","v":921,"vw":27.142172},{"c":27.15,"h":27.2,"l":27.15,"n":13,"o":27.2,"t":"2026-09-29T13:30:00Z","v":1010,"vw":27.180989},{"c":27.16,"h":27.16,"l":27.16,"n":6,"o":27.16,"t":"2026-09-29T13:45:00Z","v":600,"vw":27.16},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-29T14:15:00Z","v":200,"vw":27},{"c":26.66,"h":26.66,"l":26.63,"n":7,"o":26.63,"t":"2026-09-29T15:30:00Z","v":988,"vw":26.633333},{"c":26.62,"h":26.66,"l":26.62,"n":4,"o":26.64,"t":"2026-09-29T15:45:00Z","v":542,"vw":26.645539},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-09-29T16:00:00Z","v":100,"vw":26.58},{"c":26.66,"h":26.66,"l":26.66,"n":9,"o":26.66,"t":"2026-09-29T16:15:00Z","v":900,"vw":26.66},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-09-29T19:00:00Z","v":200,"vw":26.83},{"c":26.8,"h":26.83,"l":26.8,"n":8,"o":26.83,"t":"2026-09-29T19:15:00Z","v":833,"vw":26.822463},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-09-29T19:30:00Z","v":101,"vw":26.77},{"c":26.76,"h":26.76,"l":26.76,"n":2,"o":26.76,"t":"2026-09-29T19:45:00Z","v":1016,"vw":26.76},{"c":27.235,"h":27.24,"l":27.235,"n":2,"o":27.24,"t":"2026-09-30T13:00:00Z","v":800,"vw":27.2375},{"c":26.85,"h":27.18,"l":26.85,"n":9,"o":27.09,"t":"2026-09-30T13:30:00Z","v":941,"vw":27.025751},{"c":26.62,"h":26.62,"l":26.62,"n":2,"o":26.62,"t":"2026-09-30T14:15:00Z","v":200,"vw":26.62},{"c":26.57,"h":26.6,"l":26.52,"n":32,"o":26.58,"t":"2026-09-30T14:30:00Z","v":3440,"vw":26.558452},{"c":26.65,"h":26.65,"l":26.59,"n":6,"o":26.59,"t":"2026-09-30T14:45:00Z","v":1064,"vw":26.61188},{"c":26.62,"h":26.65,"l":26.62,"n":20,"o":26.62,"t":"2026-09-30T15:00:00Z","v":5519,"vw":26.631339},{"c":26.55,"h":26.61,"l":26.55,"n":10,"o":26.61,"t":"2026-09-30T15:15:00Z","v":1686,"vw":26.588884},{"c":26.71,"h":26.71,"l":26.65,"n":5,"o":26.65,"t":"2026-09-30T16:00:00Z","v":1397,"vw":26.68423},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-09-30T16:30:00Z","v":100,"vw":26.69},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-09-30T17:00:00Z","v":200,"vw":26.77},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-09-30T17:30:00Z","v":100,"vw":26.66},{"c":26.65,"h":26.65,"l":26.62,"n":8,"o":26.62,"t":"2026-09-30T17:45:00Z","v":943,"vw":26.632465},{"c":26.61,"h":26.64,"l":26.61,"n":27,"o":26.64,"t":"2026-09-30T18:30:00Z","v":6767,"vw":26.611515},{"c":26.62,"h":26.62,"l":26.57,"n":32,"o":26.57,"t":"2026-09-30T18:45:00Z","v":7210,"vw":26.598187},{"c":26.57,"h":26.62,"l":26.57,"n":7,"o":26.62,"t":"2026-09-30T19:00:00Z","v":1980,"vw":26.604747},{"c":26.57,"h":26.57,"l":26.56,"n":5,"o":26.56,"t":"2026-09-30T19:15:00Z","v":777,"vw":26.56863},{"c":26.53,"h":26.58,"l":26.51,"n":57,"o":26.57,"t":"2026-09-30T19:45:00Z","v":8461,"vw":26.5333},{"c":26.51,"h":26.51,"l":26.51,"n":5,"o":26.51,"t":"2026-09-30T20:00:00Z","v":218,"vw":26.51},{"c":26.765,"h":26.765,"l":26.76,"n":2,"o":26.76,"t":"2026-10-01T11:15:00Z","v":800,"vw":26.7625},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-01T12:15:00Z","v":134,"vw":26.74},{"c":26.8,"h":26.82,"l":26.68,"n":8,"o":26.68,"t":"2026-10-01T13:30:00Z","v":818,"vw":26.729938},{"c":26.82,"h":26.86,"l":26.78,"n":28,"o":26.86,"t":"2026-10-01T13:45:00Z","v":3592,"vw":26.819618},{"c":26.83,"h":26.83,"l":26.78,"n":4,"o":26.78,"t":"2026-10-01T14:00:00Z","v":653,"vw":26.80449},{"c":26.84,"h":26.84,"l":26.81,"n":14,"o":26.81,"t":"2026-10-01T14:15:00Z","v":2466,"vw":26.836206},{"c":26.82,"h":26.85,"l":26.82,"n":9,"o":26.84,"t":"2026-10-01T14:30:00Z","v":1618,"vw":26.842584},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-01T14:45:00Z","v":184,"vw":26.69},{"c":26.67,"h":26.67,"l":26.67,"n":3,"o":26.67,"t":"2026-10-01T15:00:00Z","v":300,"vw":26.67},{"c":26.79,"h":26.79,"l":26.79,"n":4,"o":26.79,"t":"2026-10-01T15:15:00Z","v":381,"vw":26.79},{"c":26.58,"h":26.6,"l":26.58,"n":19,"o":26.6,"t":"2026-10-01T15:30:00Z","v":1829,"vw":26.595556},{"c":26.68,"h":26.68,"l":26.68,"n":2,"o":26.68,"t":"2026-10-01T15:45:00Z","v":183,"vw":26.68},{"c":26.65,"h":26.65,"l":26.65,"n":7,"o":26.65,"t":"2026-10-01T16:00:00Z","v":700,"vw":26.65},{"c":26.86,"h":26.86,"l":26.81,"n":14,"o":26.81,"t":"2026-10-01T17:15:00Z","v":1847,"vw":26.832126},{"c":26.91,"h":26.94,"l":26.91,"n":5,"o":26.94,"t":"2026-10-01T17:30:00Z","v":400,"vw":26.92},{"c":26.89,"h":26.93,"l":26.89,"n":3,"o":26.93,"t":"2026-10-01T17:45:00Z","v":700,"vw":26.912857},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-01T18:30:00Z","v":104,"vw":26.92},{"c":26.85,"h":26.85,"l":26.85,"n":7,"o":26.85,"t":"2026-10-01T18:45:00Z","v":700,"vw":26.85},{"c":26.87,"h":26.9,"l":26.84,"n":22,"o":26.85,"t":"2026-10-01T19:00:00Z","v":2600,"vw":26.884252},{"c":26.82,"h":26.86,"l":26.82,"n":2,"o":26.86,"t":"2026-10-01T19:15:00Z","v":434,"vw":26.838433},{"c":26.8,"h":26.81,"l":26.8,"n":3,"o":26.81,"t":"2026-10-01T19:30:00Z","v":300,"vw":26.806667},{"c":26.84,"h":26.84,"l":26.81,"n":25,"o":26.81,"t":"2026-10-01T19:45:00Z","v":5755,"vw":26.825762},{"c":26.84,"h":26.84,"l":26.84,"n":4,"o":26.84,"t":"2026-10-01T20:00:00Z","v":206,"vw":26.84},{"c":27.46,"h":27.46,"l":27.46,"n":3,"o":27.46,"t":"2026-10-02T13:00:00Z","v":910,"vw":27.46},{"c":27.49,"h":27.55,"l":27.49,"n":69,"o":27.49,"t":"2026-10-02T13:30:00Z","v":11210,"vw":27.522106},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-02T13:45:00Z","v":900,"vw":27.48},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-02T14:15:00Z","v":263,"vw":27.2},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-02T14:45:00Z","v":400,"vw":26.96},{"c":26.92,"h":26.93,"l":26.84,"n":11,"o":26.91,"t":"2026-10-02T15:00:00Z","v":5065,"vw":26.899056},{"c":26.88,"h":26.9,"l":26.83,"n":44,"o":26.87,"t":"2026-10-02T15:15:00Z","v":6101,"vw":26.85626},{"c":26.87,"h":26.87,"l":26.87,"n":2,"o":26.87,"t":"2026-10-02T15:30:00Z","v":280,"vw":26.87},{"c":26.82,"h":26.84,"l":26.78,"n":13,"o":26.78,"t":"2026-10-02T15:45:00Z","v":3282,"vw":26.819923},{"c":26.78,"h":26.87,"l":26.77,"n":43,"o":26.87,"t":"2026-10-02T16:00:00Z","v":5744,"vw":26.783931},{"c":26.75,"h":26.83,"l":26.75,"n":13,"o":26.8,"t":"2026-10-02T16:15:00Z","v":1881,"vw":26.78567},{"c":26.77,"h":26.79,"l":26.72,"n":36,"o":26.78,"t":"2026-10-02T16:30:00Z","v":4400,"vw":26.757101},{"c":26.74,"h":26.75,"l":26.74,"n":4,"o":26.75,"t":"2026-10-02T16:45:00Z","v":508,"vw":26.746},{"c":26.64,"h":26.77,"l":26.64,"n":7,"o":26.755,"t":"2026-10-02T17:00:00Z","v":2167,"vw":26.672619},{"c":26.66,"h":26.71,"l":26.64,"n":34,"o":26.66,"t":"2026-10-02T17:15:00Z","v":5029,"vw":26.668891},{"c":26.7,"h":26.7,"l":26.66,"n":4,"o":26.66,"t":"2026-10-02T17:45:00Z","v":344,"vw":26.680351},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-02T18:00:00Z","v":226,"vw":26.71},{"c":26.42,"h":26.54,"l":26.41,"n":4,"o":26.54,"t":"2026-10-02T18:30:00Z","v":704,"vw":26.45},{"c":26.53,"h":26.55,"l":26.53,"n":2,"o":26.55,"t":"2026-10-02T19:00:00Z","v":400,"vw":26.54},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-02T19:15:00Z","v":200,"vw":26.46},{"c":26.53,"h":26.53,"l":26.515,"n":41,"o":26.515,"t":"2026-10-02T19:45:00Z","v":6184,"vw":26.529757},{"c":27.07,"h":27.1,"l":26.98,"n":14,"o":26.98,"t":"2026-10-05T13:45:00Z","v":3462,"vw":27.048817},{"c":27.14,"h":27.14,"l":27.11,"n":19,"o":27.11,"t":"2026-10-05T14:00:00Z","v":3803,"vw":27.1375},{"c":27.05,"h":27.07,"l":27.0323,"n":8,"o":27.07,"t":"2026-10-05T14:15:00Z","v":710,"vw":27.056886},{"c":26.8722,"h":26.88,"l":26.87,"n":15,"o":26.87,"t":"2026-10-05T14:45:00Z","v":2387,"vw":26.875558},{"c":26.87,"h":26.87,"l":26.87,"n":2,"o":26.87,"t":"2026-10-05T15:00:00Z","v":200,"vw":26.87},{"c":26.84,"h":26.84,"l":26.83,"n":6,"o":26.83,"t":"2026-10-05T16:00:00Z","v":2900,"vw":26.838966},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-05T16:45:00Z","v":1000,"vw":26.78},{"c":26.83,"h":26.83,"l":26.83,"n":2,"o":26.83,"t":"2026-10-05T17:15:00Z","v":800,"vw":26.83},{"c":26.87,"h":26.87,"l":26.87,"n":4,"o":26.87,"t":"2026-10-05T17:45:00Z","v":1353,"vw":26.87},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-05T18:00:00Z","v":108,"vw":26.92},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-05T18:30:00Z","v":100,"vw":26.93},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-10-05T19:30:00Z","v":100,"vw":26.94},{"c":26.92,"h":26.93,"l":26.92,"n":25,"o":26.93,"t":"2026-10-05T19:45:00Z","v":5843,"vw":26.921271},{"c":26.95,"h":26.95,"l":26.95,"n":6,"o":26.95,"t":"2026-10-05T20:00:00Z","v":391,"vw":26.95},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-06T09:00:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-06T13:15:00Z","v":102,"vw":27},{"c":27.02,"h":27.02,"l":26.96,"n":9,"o":26.9801,"t":"2026-10-06T14:00:00Z","v":2633,"vw":26.982445},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-06T14:15:00Z","v":333,"vw":27.02},{"c":27.04,"h":27.04,"l":27.04,"n":5,"o":27.04,"t":"2026-10-06T14:45:00Z","v":633,"vw":27.04},{"c":27.07,"h":27.07,"l":27.07,"n":2,"o":27.07,"t":"2026-10-06T15:00:00Z","v":134,"vw":27.07},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-06T15:15:00Z","v":100,"vw":27.04},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-06T15:30:00Z","v":100,"vw":26.97},{"c":26.89,"h":26.89,"l":26.89,"n":2,"o":26.89,"t":"2026-10-06T16:00:00Z","v":200,"vw":26.89},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-06T16:15:00Z","v":100,"vw":26.88},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-06T16:30:00Z","v":100,"vw":26.88},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-06T17:00:00Z","v":800,"vw":26.82},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-06T17:45:00Z","v":200,"vw":26.84},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-06T18:00:00Z","v":100,"vw":26.85},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-06T19:00:00Z","v":200,"vw":26.74},{"c":26.74,"h":26.74,"l":26.72,"n":3,"o":26.72,"t":"2026-10-06T19:30:00Z","v":600,"vw":26.726667},{"c":26.78,"h":26.78,"l":26.78,"n":5,"o":26.78,"t":"2026-10-06T20:00:00Z","v":540,"vw":26.78},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-07T10:00:00Z","v":100,"vw":25.88},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-07T11:00:00Z","v":970,"vw":25.77},{"c":25.44,"h":25.44,"l":25.44,"n":10,"o":25.44,"t":"2026-10-07T13:30:00Z","v":1224,"vw":25.44},{"c":25.49,"h":25.49,"l":25.49,"n":3,"o":25.49,"t":"2026-10-07T14:00:00Z","v":200,"vw":25.49},{"c":25.455,"h":25.455,"l":25.455,"n":1,"o":25.455,"t":"2026-10-07T14:30:00Z","v":117,"vw":25.455},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-10-07T14:45:00Z","v":117,"vw":25.46},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-07T15:15:00Z","v":100,"vw":25.44},{"c":25.56,"h":25.56,"l":25.56,"n":2,"o":25.56,"t":"2026-10-07T16:30:00Z","v":101,"vw":25.56},{"c":25.27,"h":25.44,"l":25.27,"n":8,"o":25.44,"t":"2026-10-07T17:30:00Z","v":704,"vw":25.373019},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-07T19:00:00Z","v":101,"vw":25.44},{"c":25.5,"h":25.5,"l":25.48,"n":30,"o":25.48,"t":"2026-10-07T19:15:00Z","v":8238,"vw":25.491867},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-07T19:30:00Z","v":581,"vw":25.5},{"c":25.55,"h":25.55,"l":25.53,"n":29,"o":25.53,"t":"2026-10-07T19:45:00Z","v":3909,"vw":25.549476},{"c":25.56,"h":25.56,"l":25.56,"n":5,"o":25.56,"t":"2026-10-07T20:00:00Z","v":135,"vw":25.56},{"c":25.24,"h":25.26,"l":25.24,"n":19,"o":25.24,"t":"2026-10-08T13:15:00Z","v":1900,"vw":25.247895},{"c":24.47,"h":24.84,"l":24.47,"n":8,"o":24.84,"t":"2026-10-08T15:15:00Z","v":2922,"vw":24.604163},{"c":24.18,"h":24.18,"l":24.165,"n":2,"o":24.165,"t":"2026-10-08T16:15:00Z","v":200,"vw":24.1725},{"c":24.085,"h":24.085,"l":24.085,"n":1,"o":24.085,"t":"2026-10-08T16:45:00Z","v":100,"vw":24.085},{"c":23.975,"h":23.975,"l":23.975,"n":1,"o":23.975,"t":"2026-10-08T17:45:00Z","v":390,"vw":23.975},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-08T18:15:00Z","v":250,"vw":24.07},{"c":24.4893,"h":24.49,"l":24.48,"n":10,"o":24.48,"t":"2026-10-08T19:45:00Z","v":1270,"vw":24.487324},{"c":24.48,"h":24.48,"l":24.48,"n":5,"o":24.48,"t":"2026-10-08T20:00:00Z","v":180,"vw":24.48},{"c":24.75,"h":24.75,"l":24.75,"n":4,"o":24.75,"t":"2026-10-09T11:15:00Z","v":3830,"vw":24.75},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-09T11:30:00Z","v":811,"vw":24.92},{"c":24.68,"h":24.89,"l":24.68,"n":38,"o":24.89,"t":"2026-10-09T13:30:00Z","v":8593,"vw":24.80323},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-09T14:00:00Z","v":100,"vw":24.75},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-09T14:15:00Z","v":200,"vw":24.77},{"c":24.74,"h":24.74,"l":24.74,"n":8,"o":24.74,"t":"2026-10-09T15:00:00Z","v":781,"vw":24.74},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-09T19:15:00Z","v":100,"vw":24.7},{"c":24.63,"h":24.65,"l":24.63,"n":7,"o":24.65,"t":"2026-10-09T19:30:00Z","v":738,"vw":24.64087},{"c":24.605,"h":24.61,"l":24.6,"n":50,"o":24.61,"t":"2026-10-09T19:45:00Z","v":8517,"vw":24.605},{"c":25.29,"h":25.3,"l":25.29,"n":3,"o":25.29,"t":"2026-10-12T11:15:00Z","v":988,"vw":25.293037},{"c":25.28,"h":25.28,"l":25.14,"n":7,"o":25.15,"t":"2026-10-12T13:45:00Z","v":1273,"vw":25.222417},{"c":25.1224,"h":25.1224,"l":25.12,"n":6,"o":25.12,"t":"2026-10-12T15:30:00Z","v":830,"vw":25.121518},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-12T15:45:00Z","v":134,"vw":25.12},{"c":25.07,"h":25.07,"l":25.07,"n":1,"o":25.07,"t":"2026-10-12T16:45:00Z","v":100,"vw":25.07},{"c":24.9101,"h":24.9101,"l":24.9101,"n":1,"o":24.9101,"t":"2026-10-12T18:45:00Z","v":200,"vw":24.9101},{"c":24.96,"h":24.98,"l":24.96,"n":4,"o":24.98,"t":"2026-10-12T19:00:00Z","v":276,"vw":24.97},{"c":25.04,"h":25.04,"l":25.04,"n":5,"o":25.04,"t":"2026-10-12T20:00:00Z","v":449,"vw":25.04},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-12T21:45:00Z","v":501,"vw":24.9},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-10-13T11:00:00Z","v":1004,"vw":24.89},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-13T13:15:00Z","v":400,"vw":24.95},{"c":25.02,"h":25.02,"l":24.89,"n":25,"o":24.94,"t":"2026-10-13T13:30:00Z","v":7017,"vw":24.990606},{"c":24.93,"h":24.95,"l":24.93,"n":6,"o":24.95,"t":"2026-10-13T13:45:00Z","v":610,"vw":24.938334},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-13T14:00:00Z","v":300,"vw":25.1},{"c":25.04,"h":25.08,"l":25.01,"n":18,"o":25.08,"t":"2026-10-13T14:15:00Z","v":2273,"vw":25.054694},{"c":25.05,"h":25.07,"l":25.0051,"n":104,"o":25.05,"t":"2026-10-13T14:30:00Z","v":14063,"vw":25.056964},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-13T14:45:00Z","v":100,"vw":25.1},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-13T15:00:00Z","v":100,"vw":24.98},{"c":24.951,"h":24.951,"l":24.951,"n":1,"o":24.951,"t":"2026-10-13T15:45:00Z","v":100,"vw":24.951},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-10-13T16:00:00Z","v":100,"vw":25.03},{"c":24.885,"h":24.885,"l":24.885,"n":1,"o":24.885,"t":"2026-10-13T18:15:00Z","v":250,"vw":24.885},{"c":24.92,"h":24.92,"l":24.92,"n":3,"o":24.92,"t":"2026-10-13T20:00:00Z","v":330,"vw":24.92},{"c":24.69,"h":24.69,"l":24.69,"n":3,"o":24.69,"t":"2026-10-14T12:45:00Z","v":1012,"vw":24.69},{"c":24.63,"h":24.63,"l":24.63,"n":2,"o":24.63,"t":"2026-10-14T13:45:00Z","v":324,"vw":24.63},{"c":24.08,"h":24.15,"l":24.05,"n":8,"o":24.11,"t":"2026-10-14T15:00:00Z","v":694,"vw":24.091667},{"c":24.25,"h":24.25,"l":24.14,"n":5,"o":24.14,"t":"2026-10-14T15:15:00Z","v":428,"vw":24.204532},{"c":24.1145,"h":24.1145,"l":24.1145,"n":1,"o":24.1145,"t":"2026-10-14T15:45:00Z","v":100,"vw":24.1145},{"c":24.15,"h":24.15,"l":24.15,"n":5,"o":24.15,"t":"2026-10-14T16:00:00Z","v":659,"vw":24.15},{"c":24.16,"h":24.16,"l":24.13,"n":4,"o":24.13,"t":"2026-10-14T16:15:00Z","v":509,"vw":24.153576},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-10-14T16:30:00Z","v":200,"vw":24.19},{"c":24.2,"h":24.23,"l":24.2,"n":2,"o":24.23,"t":"2026-10-14T17:30:00Z","v":500,"vw":24.212},{"c":24.09,"h":24.09,"l":24.09,"n":5,"o":24.09,"t":"2026-10-14T18:30:00Z","v":301,"vw":24.09},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-14T19:15:00Z","v":400,"vw":24.17},{"c":24.111,"h":24.111,"l":24.111,"n":4,"o":24.111,"t":"2026-10-14T19:45:00Z","v":527,"vw":24.111},{"c":24.12,"h":24.12,"l":24.12,"n":3,"o":24.12,"t":"2026-10-14T20:00:00Z","v":333,"vw":24.12},{"c":24.05,"h":24.05,"l":24.05,"n":1,"o":24.05,"t":"2026-10-14T21:00:00Z","v":500,"vw":24.05},{"c":23.21,"h":23.21,"l":23.21,"n":4,"o":23.21,"t":"2026-10-15T13:30:00Z","v":603,"vw":23.21},{"c":23.3,"h":23.3,"l":23.3,"n":4,"o":23.3,"t":"2026-10-15T13:45:00Z","v":405,"vw":23.3},{"c":24,"h":24.05,"l":23.79,"n":6,"o":23.81,"t":"2026-10-15T15:00:00Z","v":600,"vw":23.911667},{"c":24.081,"h":24.081,"l":24.081,"n":2,"o":24.081,"t":"2026-10-15T15:15:00Z","v":221,"vw":24.081},{"c":24.1,"h":24.1,"l":24.07,"n":2,"o":24.07,"t":"2026-10-15T15:30:00Z","v":700,"vw":24.078571},{"c":24.35,"h":24.35,"l":24.35,"n":2,"o":24.35,"t":"2026-10-15T17:15:00Z","v":300,"vw":24.35},{"c":24.41,"h":24.41,"l":24.41,"n":4,"o":24.41,"t":"2026-10-15T19:15:00Z","v":3401,"vw":24.41},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-15T20:00:00Z","v":436,"vw":24.35},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-15T20:30:00Z","v":248,"vw":24.4},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-10-16T10:00:00Z","v":100,"vw":24.26},{"c":24.6,"h":24.66,"l":24.6,"n":5,"o":24.66,"t":"2026-10-16T11:15:00Z","v":662,"vw":24.64033},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-10-16T13:45:00Z","v":100,"vw":24.46},{"c":24.42,"h":24.42,"l":24.42,"n":4,"o":24.42,"t":"2026-10-16T14:00:00Z","v":1925,"vw":24.42},{"c":24.58,"h":24.58,"l":24.53,"n":4,"o":24.53,"t":"2026-10-16T14:15:00Z","v":1500,"vw":24.568},{"c":24.46,"h":24.58,"l":24.46,"n":3,"o":24.58,"t":"2026-10-16T14:45:00Z","v":1136,"vw":24.470909},{"c":24.27,"h":24.38,"l":24.23,"n":15,"o":24.38,"t":"2026-10-16T15:00:00Z","v":2186,"vw":24.304885},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-16T16:00:00Z","v":1000,"vw":24.14},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-16T17:00:00Z","v":156,"vw":24.02},{"c":23.98,"h":23.98,"l":23.97,"n":11,"o":23.97,"t":"2026-10-16T19:45:00Z","v":1982,"vw":23.979438},{"c":23.95,"h":23.95,"l":23.95,"n":3,"o":23.95,"t":"2026-10-16T20:00:00Z","v":102,"vw":23.95},{"c":23.84,"h":23.84,"l":23.84,"n":5,"o":23.84,"t":"2026-10-19T13:45:00Z","v":418,"vw":23.84},{"c":23.77,"h":23.77,"l":23.75,"n":12,"o":23.75,"t":"2026-10-19T14:00:00Z","v":1806,"vw":23.758889},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-19T14:15:00Z","v":200,"vw":23.8},{"c":23.85,"h":23.85,"l":23.85,"n":3,"o":23.85,"t":"2026-10-19T15:30:00Z","v":250,"vw":23.85},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-19T15:45:00Z","v":143,"vw":23.83},{"c":23.84,"h":23.84,"l":23.84,"n":13,"o":23.84,"t":"2026-10-19T19:15:00Z","v":2296,"vw":23.84},{"c":23.77,"h":23.77,"l":23.77,"n":5,"o":23.77,"t":"2026-10-19T20:00:00Z","v":254,"vw":23.77},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-10-20T13:00:00Z","v":198,"vw":23.76},{"c":23.95,"h":23.95,"l":23.85,"n":7,"o":23.85,"t":"2026-10-20T13:45:00Z","v":576,"vw":23.898},{"c":24.33,"h":24.39,"l":24,"n":64,"o":24,"t":"2026-10-20T14:00:00Z","v":12216,"vw":24.243476},{"c":24.43,"h":24.43,"l":24.41,"n":13,"o":24.43,"t":"2026-10-20T14:15:00Z","v":3279,"vw":24.420938},{"c":24.49,"h":24.49,"l":24.44,"n":6,"o":24.44,"t":"2026-10-20T14:30:00Z","v":2101,"vw":24.463321},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-10-20T14:45:00Z","v":100,"vw":24.54},{"c":24.24,"h":24.24,"l":24.24,"n":2,"o":24.24,"t":"2026-10-20T15:15:00Z","v":101,"vw":24.24},{"c":24.38,"h":24.39,"l":24.35,"n":22,"o":24.35,"t":"2026-10-20T16:45:00Z","v":1472,"vw":24.3625},{"c":24.33,"h":24.34,"l":24.33,"n":4,"o":24.34,"t":"2026-10-20T17:00:00Z","v":388,"vw":24.333333},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-20T17:30:00Z","v":100,"vw":24.35},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-20T19:30:00Z","v":101,"vw":24.22},{"c":24.2,"h":24.2,"l":24.2,"n":3,"o":24.2,"t":"2026-10-20T20:00:00Z","v":227,"vw":24.2},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-21T13:00:00Z","v":189,"vw":24.67},{"c":24.57,"h":24.57,"l":24.57,"n":9,"o":24.57,"t":"2026-10-21T13:45:00Z","v":528,"vw":24.57},{"c":24.65,"h":24.68,"l":24.65,"n":6,"o":24.67,"t":"2026-10-21T14:15:00Z","v":1365,"vw":24.670226},{"c":24.8,"h":24.85,"l":24.76,"n":23,"o":24.85,"t":"2026-10-21T14:45:00Z","v":5540,"vw":24.793822},{"c":24.96,"h":24.97,"l":24.81,"n":55,"o":24.82,"t":"2026-10-21T15:00:00Z","v":9005,"vw":24.909069},{"c":24.86,"h":24.9,"l":24.84,"n":8,"o":24.85,"t":"2026-10-21T15:15:00Z","v":3600,"vw":24.881389},{"c":24.96,"h":24.97,"l":24.95,"n":4,"o":24.95,"t":"2026-10-21T15:30:00Z","v":1701,"vw":24.955659},{"c":24.97,"h":24.99,"l":24.97,"n":2,"o":24.99,"t":"2026-10-21T15:45:00Z","v":1400,"vw":24.982857},{"c":24.98,"h":24.98,"l":24.94,"n":15,"o":24.94,"t":"2026-10-21T16:00:00Z","v":2100,"vw":24.959371},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-21T16:15:00Z","v":126,"vw":24.95},{"c":24.98,"h":24.99,"l":24.9,"n":24,"o":24.92,"t":"2026-10-21T16:30:00Z","v":3103,"vw":24.923675},{"c":24.98,"h":25,"l":24.98,"n":5,"o":25,"t":"2026-10-21T16:45:00Z","v":758,"vw":24.986772},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-21T18:00:00Z","v":220,"vw":25.01},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-21T18:30:00Z","v":270,"vw":25.02},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-10-21T19:00:00Z","v":779,"vw":24.79},{"c":24.79,"h":24.8,"l":24.79,"n":17,"o":24.8,"t":"2026-10-21T19:45:00Z","v":3218,"vw":24.799063},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-21T20:00:00Z","v":216,"vw":24.78},{"c":23.86,"h":23.97,"l":23.84,"n":61,"o":23.85,"t":"2026-10-22T13:30:00Z","v":13813,"vw":23.858272},{"c":23.865,"h":23.88,"l":23.82,"n":25,"o":23.87,"t":"2026-10-22T13:45:00Z","v":3992,"vw":23.841666},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-22T14:00:00Z","v":100,"vw":23.88},{"c":23.9,"h":23.9,"l":23.88,"n":27,"o":23.88,"t":"2026-10-22T14:30:00Z","v":4897,"vw":23.883352},{"c":23.77,"h":23.81,"l":23.75,"n":5,"o":23.81,"t":"2026-10-22T15:00:00Z","v":658,"vw":23.770366},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-22T15:30:00Z","v":260,"vw":23.77},{"c":23.8,"h":23.8,"l":23.8,"n":4,"o":23.8,"t":"2026-10-22T15:45:00Z","v":711,"vw":23.8},{"c":23.8399,"h":23.8399,"l":23.8399,"n":1,"o":23.8399,"t":"2026-10-22T16:00:00Z","v":500,"vw":23.8399},{"c":23.73,"h":23.73,"l":23.71,"n":4,"o":23.71,"t":"2026-10-22T16:30:00Z","v":1832,"vw":23.723763},{"c":23.63,"h":23.63,"l":23.58,"n":7,"o":23.58,"t":"2026-10-22T16:45:00Z","v":1079,"vw":23.609},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T17:15:00Z","v":200,"vw":23.66},{"c":23.66,"h":23.66,"l":23.64,"n":7,"o":23.66,"t":"2026-10-22T17:45:00Z","v":661,"vw":23.653333},{"c":23.59,"h":23.64,"l":23.59,"n":23,"o":23.63,"t":"2026-10-22T18:00:00Z","v":4105,"vw":23.605786},{"c":23.6,"h":23.65,"l":23.6,"n":22,"o":23.62,"t":"2026-10-22T18:15:00Z","v":3749,"vw":23.630353},{"c":23.6,"h":23.64,"l":23.59,"n":16,"o":23.63,"t":"2026-10-22T18:30:00Z","v":3204,"vw":23.614704},{"c":23.63,"h":23.68,"l":23.63,"n":13,"o":23.68,"t":"2026-10-22T19:00:00Z","v":1909,"vw":23.640725},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-22T19:15:00Z","v":900,"vw":23.64},{"c":23.66,"h":23.72,"l":23.66,"n":31,"o":23.72,"t":"2026-10-22T19:30:00Z","v":5007,"vw":23.681613},{"c":23.7,"h":23.7,"l":23.62,"n":99,"o":23.65,"t":"2026-10-22T19:45:00Z","v":16747,"vw":23.68424},{"c":23.71,"h":23.71,"l":23.71,"n":3,"o":23.71,"t":"2026-10-22T20:00:00Z","v":262,"vw":23.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":30.060033503854328,"iv":0.8639370508809733,"gamma":0.04868609977124006,"theta":-0.02847863942574505,"vega":0.018642179679233088,"rho":0.0032186446566468494,"breakevenPct":29.20722692473355},{"delta":0.25,"premium":0.6528378397374461,"strike":27.886486410502158,"iv":0.7261144579341953,"gamma":0.06583112431126467,"theta":-0.02730590280684734,"vega":0.021152528670972268,"rho":0.004068131767837361,"breakevenPct":20.36830135065205},{"delta":0.3,"premium":0.722741502662674,"strike":26.52258497337326,"iv":0.6250026457097765,"gamma":0.08367120302370311,"theta":-0.02580330368354422,"vega":0.023090697512383473,"rho":0.004922821276021225,"breakevenPct":14.910697916642484},{"delta":0.35,"premium":0.8169695592656828,"strike":25.664243525874536,"iv":0.5692744969577224,"gamma":0.09787243351377303,"theta":-0.02516752162228847,"vega":0.024569936223523933,"rho":0.005763918047913113,"breakevenPct":11.687950591059543},{"delta":0.4,"premium":0.9131220301274634,"strike":24.962508485350103,"iv":0.5215140927627787,"gamma":0.11108730549447413,"theta":-0.024313912113317463,"vega":0.025696917693474805,"rho":0.006605714170206554,"breakevenPct":9.133827564224234},{"delta":0.45,"premium":1.076338100802142,"strike":24.496176854851022,"iv":0.5141429237885642,"gamma":0.11438802957660875,"theta":-0.024355621360741174,"vega":0.026182907183070345,"rho":0.007417944463052998,"breakevenPct":7.85539837896737},{"delta":0.5,"premium":1.2395541714768206,"strike":24.02984522435194,"iv":0.5067717548143497,"gamma":0.11768875365874339,"theta":-0.024397330608164885,"vega":0.026668896672665886,"rho":0.008230174755899442,"breakevenPct":6.5769691937105055},{"delta":0.55,"premium":1.4616279069767444,"strike":23.5968992248062,"iv":0.509686046511628,"gamma":0.11503798449612403,"theta":-0.024238759689922482,"vega":0.02621627906976744,"rho":0.008999229270886559,"breakevenPct":5.6875880716277685},{"delta":0.6,"premium":1.6877260981912143,"strike":23.166236003445306,"iv":0.5133036175710595,"gamma":0.11198027562446167,"theta":-0.024066494401378122,"vega":0.025699483204134364,"rho":0.009765331595934575,"breakevenPct":4.8248085265142056},{"delta":0.65,"premium":1.9905466399197596,"strike":22.69207622868606,"iv":0.525785255767302,"gamma":0.1048878635907723,"theta":-0.02369207622868606,"vega":0.02457622868605817,"rho":0.010476365784265775,"breakevenPct":4.102163089860042},{"delta":0.7,"premium":2.3415997993981943,"strike":22.19057171514544,"iv":0.5438394182547642,"gamma":0.09525897693079238,"theta":-0.023190571715145436,"vega":0.02307171514543631,"rho":0.01115278059023103,"breakevenPct":3.4676149917487598},{"delta":0.75,"premium":2.774563591022444,"strike":21.61346633416459,"iv":0.5635329177057357,"gamma":0.0839852867830424,"theta":-0.02207231920199501,"vega":0.021069825436408975,"rho":0.011765573702415962,"breakevenPct":2.859679144610006},{"delta":0.8,"premium":3.261525423728814,"strike":20.9864406779661,"iv":0.5844518644067797,"gamma":0.07165457627118643,"theta":-0.020563389830508472,"vega":0.018748474576271185,"rho":0.01233643167893643,"breakevenPct":2.26894180385877},{"delta":0.85,"premium":3.981864406779661,"strike":20.138983050847457,"iv":0.6189433898305086,"gamma":0.05631559322033898,"theta":-0.018275254237288135,"vega":0.01552813559322034,"rho":0.012726406205070043,"breakevenPct":1.732802436217288},{"delta":0.9,"premium":5.0042222222222215,"strike":18.995555555555555,"iv":0.6719908888888888,"gamma":0.03905933333333334,"theta":-0.015392444444444446,"vega":0.011690444444444446,"rho":0.012877870690266637,"breakevenPct":1.2221753596700842}],"put":[{"delta":0.1,"premium":0.525,"strike":15.519374005178603,"iv":1.4023264227083565,"gamma":0.0188878969101091,"theta":-0.028025107442482343,"vega":0.011681001755381153,"rho":-0.002319441281993964,"breakevenPct":36.759282981110914},{"delta":0.15,"premium":0.5872371827970402,"strike":18.489487311881607,"iv":0.9996559468085261,"gamma":0.03524198386757483,"theta":-0.02632673060667612,"vega":0.015508564446964128,"rho":-0.0033323552090735904,"breakevenPct":24.494938299938568},{"delta":0.2,"premium":0.6436077746967591,"strike":20.248103662623457,"iv":0.7807323688702359,"gamma":0.054103785777665975,"theta":-0.024481879755844187,"vega":0.01860335628158679,"rho":-0.004344752271412374,"breakevenPct":17.315496044172516},{"delta":0.25,"premium":0.7363555741708906,"strike":21.290844593367126,"iv":0.6757193504663468,"gamma":0.0708962212385248,"theta":-0.023830572457130116,"vega":0.021080746358407867,"rho":-0.0053826695302008655,"breakevenPct":13.308776806426678},{"delta":0.3,"premium":0.8377941922977175,"strike":22.07310967027267,"iv":0.603883829146754,"gamma":0.08652411683175486,"theta":-0.023226799332329268,"vega":0.023114443863852658,"rho":-0.006423309185106892,"breakevenPct":10.437302918705383},{"delta":0.35,"premium":0.9379212340892498,"strike":22.645264194795715,"iv":0.5504370210314737,"gamma":0.10113885952820248,"theta":-0.022222602213607497,"vega":0.024587009379992992,"rho":-0.007445561276424818,"breakevenPct":8.446465792043597},{"delta":0.4,"premium":1.0687819420783646,"strike":23.161839863713798,"iv":0.5130759795570699,"gamma":0.11202879045996593,"theta":-0.02153526405451448,"vega":0.025694207836456557,"rho":-0.00849379143607521,"breakevenPct":6.819662920137354},{"delta":0.45,"premium":1.249787052810903,"strike":23.587734241908006,"iv":0.5019601362862011,"gamma":0.11684139693356048,"theta":-0.021364906303236796,"vega":0.02620528109028961,"rho":-0.00958440686511015,"breakevenPct":5.786810674411208},{"delta":0.5,"premium":1.4337719298245615,"strike":24.014035087719297,"iv":0.49128701754385967,"gamma":0.12141157894736841,"theta":-0.0211859649122807,"vega":0.026684561403508774,"rho":-0.010677027740492248,"breakevenPct":4.764811649537177},{"delta":0.55,"premium":1.7078947368421054,"strike":24.45263157894737,"iv":0.4940063157894737,"gamma":0.11864842105263157,"theta":-0.020747368421052632,"vega":0.026202105263157895,"rho":-0.01183031336787579,"breakevenPct":4.071122555439638},{"delta":0.6,"premium":1.9820175438596486,"strike":24.891228070175437,"iv":0.49672561403508775,"gamma":0.11588526315789474,"theta":-0.02030877192982456,"vega":0.02571964912280702,"rho":-0.012983598995259329,"breakevenPct":3.3774334613421018},{"delta":0.65,"premium":2.378153153153153,"strike":25.423423423423422,"iv":0.5090864864864865,"gamma":0.1082981981981982,"theta":-0.01964954954954955,"vega":0.024583783783783786,"rho":-0.014227095002502427,"breakevenPct":2.8035838453383835},{"delta":0.7,"premium":2.8145270270270264,"strike":25.986486486486484,"iv":0.524627027027027,"gamma":0.09912027027027029,"theta":-0.01891756756756757,"vega":0.023232432432432434,"rho":-0.015500341241401337,"breakevenPct":2.269255759344331},{"delta":0.75,"premium":3.3229591836734693,"strike":26.622448979591837,"iv":0.5293571428571429,"gamma":0.08925204081632652,"theta":-0.016970408163265307,"vega":0.021083673469387755,"rho":-0.016827244052556478,"breakevenPct":1.7313800256500769},{"delta":0.8,"premium":3.941489361702129,"strike":27.361702127659576,"iv":0.537931914893617,"gamma":0.07761276595744679,"theta":-0.014787234042553188,"vega":0.018606382978723402,"rho":-0.018239186777114124,"breakevenPct":1.2222152426931838},{"delta":0.85,"premium":4.950847457627118,"strike":28.47457627118644,"iv":0.5689966101694914,"gamma":0.06142033898305086,"theta":-0.01252542372881356,"vega":0.015550847457627122,"rho":-0.019953011506761247,"breakevenPct":0.7856228867173283},{"delta":0.9,"premium":6.779614604462477,"strike":30.399594320486816,"iv":0.6277695740365112,"gamma":0.04185375253549694,"theta":-0.009480730223123728,"vega":0.011630831643002024,"rho":-0.022307357624853082,"breakevenPct":0.3796722225881939}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":30.060033503854328,"iv":0.8639370508809733,"gamma":0.04868609977124006,"theta":-0.02847863942574505,"vega":0.018642179679233088,"rho":0.0032186446566468494,"breakevenPct":29.20722692473355},{"delta":0.25,"premium":0.6528378397374461,"strike":27.886486410502158,"iv":0.7261144579341953,"gamma":0.06583112431126467,"theta":-0.02730590280684734,"vega":0.021152528670972268,"rho":0.004068131767837361,"breakevenPct":20.36830135065205},{"delta":0.3,"premium":0.722741502662674,"strike":26.52258497337326,"iv":0.6250026457097765,"gamma":0.08367120302370311,"theta":-0.02580330368354422,"vega":0.023090697512383473,"rho":0.004922821276021225,"breakevenPct":14.910697916642484},{"delta":0.35,"premium":0.8169695592656828,"strike":25.664243525874536,"iv":0.5692744969577224,"gamma":0.09787243351377303,"theta":-0.02516752162228847,"vega":0.024569936223523933,"rho":0.005763918047913113,"breakevenPct":11.687950591059543},{"delta":0.4,"premium":0.9131220301274634,"strike":24.962508485350103,"iv":0.5215140927627787,"gamma":0.11108730549447413,"theta":-0.024313912113317463,"vega":0.025696917693474805,"rho":0.006605714170206554,"breakevenPct":9.133827564224234},{"delta":0.45,"premium":1.076338100802142,"strike":24.496176854851022,"iv":0.5141429237885642,"gamma":0.11438802957660875,"theta":-0.024355621360741174,"vega":0.026182907183070345,"rho":0.007417944463052998,"breakevenPct":7.85539837896737},{"delta":0.5,"premium":1.2395541714768206,"strike":24.02984522435194,"iv":0.5067717548143497,"gamma":0.11768875365874339,"theta":-0.024397330608164885,"vega":0.026668896672665886,"rho":0.008230174755899442,"breakevenPct":6.5769691937105055},{"delta":0.55,"premium":1.4616279069767444,"strike":23.5968992248062,"iv":0.509686046511628,"gamma":0.11503798449612403,"theta":-0.024238759689922482,"vega":0.02621627906976744,"rho":0.008999229270886559,"breakevenPct":5.6875880716277685},{"delta":0.6,"premium":1.6877260981912143,"strike":23.166236003445306,"iv":0.5133036175710595,"gamma":0.11198027562446167,"theta":-0.024066494401378122,"vega":0.025699483204134364,"rho":0.009765331595934575,"breakevenPct":4.8248085265142056},{"delta":0.65,"premium":1.9905466399197596,"strike":22.69207622868606,"iv":0.525785255767302,"gamma":0.1048878635907723,"theta":-0.02369207622868606,"vega":0.02457622868605817,"rho":0.010476365784265775,"breakevenPct":4.102163089860042},{"delta":0.7,"premium":2.3415997993981943,"strike":22.19057171514544,"iv":0.5438394182547642,"gamma":0.09525897693079238,"theta":-0.023190571715145436,"vega":0.02307171514543631,"rho":0.01115278059023103,"breakevenPct":3.4676149917487598},{"delta":0.75,"premium":2.774563591022444,"strike":21.61346633416459,"iv":0.5635329177057357,"gamma":0.0839852867830424,"theta":-0.02207231920199501,"vega":0.021069825436408975,"rho":0.011765573702415962,"breakevenPct":2.859679144610006},{"delta":0.8,"premium":3.261525423728814,"strike":20.9864406779661,"iv":0.5844518644067797,"gamma":0.07165457627118643,"theta":-0.020563389830508472,"vega":0.018748474576271185,"rho":0.01233643167893643,"breakevenPct":2.26894180385877},{"delta":0.85,"premium":3.981864406779661,"strike":20.138983050847457,"iv":0.6189433898305086,"gamma":0.05631559322033898,"theta":-0.018275254237288135,"vega":0.01552813559322034,"rho":0.012726406205070043,"breakevenPct":1.732802436217288},{"delta":0.9,"premium":5.0042222222222215,"strike":18.995555555555555,"iv":0.6719908888888888,"gamma":0.03905933333333334,"theta":-0.015392444444444446,"vega":0.011690444444444446,"rho":0.012877870690266637,"breakevenPct":1.2221753596700842}],"put":[{"delta":0.1,"premium":0.525,"strike":15.519374005178603,"iv":1.4023264227083565,"gamma":0.0188878969101091,"theta":-0.028025107442482343,"vega":0.011681001755381153,"rho":-0.002319441281993964,"breakevenPct":36.759282981110914},{"delta":0.15,"premium":0.5872371827970402,"strike":18.489487311881607,"iv":0.9996559468085261,"gamma":0.03524198386757483,"theta":-0.02632673060667612,"vega":0.015508564446964128,"rho":-0.0033323552090735904,"breakevenPct":24.494938299938568},{"delta":0.2,"premium":0.6436077746967591,"strike":20.248103662623457,"iv":0.7807323688702359,"gamma":0.054103785777665975,"theta":-0.024481879755844187,"vega":0.01860335628158679,"rho":-0.004344752271412374,"breakevenPct":17.315496044172516},{"delta":0.25,"premium":0.7363555741708906,"strike":21.290844593367126,"iv":0.6757193504663468,"gamma":0.0708962212385248,"theta":-0.023830572457130116,"vega":0.021080746358407867,"rho":-0.0053826695302008655,"breakevenPct":13.308776806426678},{"delta":0.3,"premium":0.8377941922977175,"strike":22.07310967027267,"iv":0.603883829146754,"gamma":0.08652411683175486,"theta":-0.023226799332329268,"vega":0.023114443863852658,"rho":-0.006423309185106892,"breakevenPct":10.437302918705383},{"delta":0.35,"premium":0.9379212340892498,"strike":22.645264194795715,"iv":0.5504370210314737,"gamma":0.10113885952820248,"theta":-0.022222602213607497,"vega":0.024587009379992992,"rho":-0.007445561276424818,"breakevenPct":8.446465792043597},{"delta":0.4,"premium":1.0687819420783646,"strike":23.161839863713798,"iv":0.5130759795570699,"gamma":0.11202879045996593,"theta":-0.02153526405451448,"vega":0.025694207836456557,"rho":-0.00849379143607521,"breakevenPct":6.819662920137354},{"delta":0.45,"premium":1.249787052810903,"strike":23.587734241908006,"iv":0.5019601362862011,"gamma":0.11684139693356048,"theta":-0.021364906303236796,"vega":0.02620528109028961,"rho":-0.00958440686511015,"breakevenPct":5.786810674411208},{"delta":0.5,"premium":1.4337719298245615,"strike":24.014035087719297,"iv":0.49128701754385967,"gamma":0.12141157894736841,"theta":-0.0211859649122807,"vega":0.026684561403508774,"rho":-0.010677027740492248,"breakevenPct":4.764811649537177},{"delta":0.55,"premium":1.7078947368421054,"strike":24.45263157894737,"iv":0.4940063157894737,"gamma":0.11864842105263157,"theta":-0.020747368421052632,"vega":0.026202105263157895,"rho":-0.01183031336787579,"breakevenPct":4.071122555439638},{"delta":0.6,"premium":1.9820175438596486,"strike":24.891228070175437,"iv":0.49672561403508775,"gamma":0.11588526315789474,"theta":-0.02030877192982456,"vega":0.02571964912280702,"rho":-0.012983598995259329,"breakevenPct":3.3774334613421018},{"delta":0.65,"premium":2.378153153153153,"strike":25.423423423423422,"iv":0.5090864864864865,"gamma":0.1082981981981982,"theta":-0.01964954954954955,"vega":0.024583783783783786,"rho":-0.014227095002502427,"breakevenPct":2.8035838453383835},{"delta":0.7,"premium":2.8145270270270264,"strike":25.986486486486484,"iv":0.524627027027027,"gamma":0.09912027027027029,"theta":-0.01891756756756757,"vega":0.023232432432432434,"rho":-0.015500341241401337,"breakevenPct":2.269255759344331},{"delta":0.75,"premium":3.3229591836734693,"strike":26.622448979591837,"iv":0.5293571428571429,"gamma":0.08925204081632652,"theta":-0.016970408163265307,"vega":0.021083673469387755,"rho":-0.016827244052556478,"breakevenPct":1.7313800256500769},{"delta":0.8,"premium":3.941489361702129,"strike":27.361702127659576,"iv":0.537931914893617,"gamma":0.07761276595744679,"theta":-0.014787234042553188,"vega":0.018606382978723402,"rho":-0.018239186777114124,"breakevenPct":1.2222152426931838},{"delta":0.85,"premium":4.950847457627118,"strike":28.47457627118644,"iv":0.5689966101694914,"gamma":0.06142033898305086,"theta":-0.01252542372881356,"vega":0.015550847457627122,"rho":-0.019953011506761247,"breakevenPct":0.7856228867173283},{"delta":0.9,"premium":6.779614604462477,"strike":30.399594320486816,"iv":0.6277695740365112,"gamma":0.04185375253549694,"theta":-0.009480730223123728,"vega":0.011630831643002024,"rho":-0.022307357624853082,"breakevenPct":0.3796722225881939}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}