{"symbol":"TCAL","url":"https://intraalpha.com/companies/TCAL","capturedAt":"2026-10-23T02:20:14.101Z","state":"ready","quote":{"symbol":"TCAL","last_price":23.152,"prev_close":23,"regular_close":23.152,"change":0.152,"change_pct":0.6609,"regular_change":0.152,"regular_change_pct":0.6609,"extended_change":0,"extended_change_pct":0,"bid":21.88,"ask":24.46,"bid_size":100,"ask_size":4200,"volume":37344,"vwap":23.078134,"open":22.99,"high":23.152,"low":22.99,"close":23.152,"trade_count":194,"last_trade_at":"2026-10-23T00:00:00.052038172Z","last_quote_at":"2026-10-23T00:00:00.114716467Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:08.83664531-04:00","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":{"net_assets":298300000,"net_expense_ratio":0.0034,"portfolio_turnover":1.57,"dividend_yield":0.0105,"inception_date":"2025-03-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:13.732941+00:00"},"optionObservedAt":"2026-10-22T19:59:14.731Z","bars":[{"c":22.88,"h":22.88,"l":22.87,"n":2,"o":22.87,"t":"2026-10-16T13:25:00Z","v":200,"vw":22.875},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T13:30:00Z","v":2164,"vw":22.91},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-16T13:35:00Z","v":150,"vw":22.9},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-16T13:55:00Z","v":1000,"vw":22.95},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T14:00:00Z","v":100,"vw":22.93},{"c":22.905,"h":22.905,"l":22.905,"n":1,"o":22.905,"t":"2026-10-16T14:20:00Z","v":654,"vw":22.905},{"c":22.8805,"h":22.8805,"l":22.8805,"n":1,"o":22.8805,"t":"2026-10-16T14:25:00Z","v":500,"vw":22.8805},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-16T14:55:00Z","v":150,"vw":22.88},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-16T15:00:00Z","v":150,"vw":22.88},{"c":22.9125,"h":22.9125,"l":22.9076,"n":3,"o":22.9076,"t":"2026-10-16T15:05:00Z","v":6308,"vw":22.909929},{"c":22.9049,"h":22.9049,"l":22.9049,"n":3,"o":22.9049,"t":"2026-10-16T15:20:00Z","v":367,"vw":22.9049},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T15:30:00Z","v":100,"vw":22.91},{"c":22.8995,"h":22.8995,"l":22.8995,"n":1,"o":22.8995,"t":"2026-10-16T16:05:00Z","v":131,"vw":22.8995},{"c":22.9,"h":22.9,"l":22.87,"n":5,"o":22.87,"t":"2026-10-16T16:20:00Z","v":579,"vw":22.875607},{"c":22.875,"h":22.875,"l":22.875,"n":1,"o":22.875,"t":"2026-10-16T16:35:00Z","v":100,"vw":22.875},{"c":22.875,"h":22.875,"l":22.875,"n":1,"o":22.875,"t":"2026-10-16T16:45:00Z","v":2500,"vw":22.875},{"c":22.88,"h":22.88,"l":22.8649,"n":12,"o":22.865,"t":"2026-10-16T16:50:00Z","v":2289,"vw":22.868864},{"c":22.81,"h":22.86,"l":22.81,"n":5,"o":22.86,"t":"2026-10-16T17:25:00Z","v":2541,"vw":22.839229},{"c":22.8101,"h":22.82,"l":22.8101,"n":3,"o":22.82,"t":"2026-10-16T17:30:00Z","v":1140,"vw":22.812717},{"c":22.85,"h":22.85,"l":22.82,"n":2,"o":22.82,"t":"2026-10-16T17:35:00Z","v":483,"vw":22.838634},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-10-16T17:50:00Z","v":400,"vw":22.855},{"c":22.8266,"h":22.8266,"l":22.8266,"n":1,"o":22.8266,"t":"2026-10-16T18:05:00Z","v":300,"vw":22.8266},{"c":22.835,"h":22.835,"l":22.835,"n":1,"o":22.835,"t":"2026-10-16T18:10:00Z","v":1000,"vw":22.835},{"c":22.8101,"h":22.8101,"l":22.8101,"n":1,"o":22.8101,"t":"2026-10-16T18:20:00Z","v":170,"vw":22.8101},{"c":22.8465,"h":22.8465,"l":22.8465,"n":1,"o":22.8465,"t":"2026-10-16T19:00:00Z","v":339,"vw":22.8465},{"c":22.83,"h":22.86,"l":22.83,"n":6,"o":22.86,"t":"2026-10-16T19:10:00Z","v":1314,"vw":22.835204},{"c":22.8757,"h":22.879,"l":22.8757,"n":3,"o":22.879,"t":"2026-10-16T19:25:00Z","v":360,"vw":22.877533},{"c":22.87,"h":22.87,"l":22.855,"n":3,"o":22.855,"t":"2026-10-16T19:30:00Z","v":1110,"vw":22.856364},{"c":22.85,"h":22.85,"l":22.85,"n":6,"o":22.85,"t":"2026-10-16T19:35:00Z","v":480,"vw":22.85},{"c":22.8301,"h":22.8424,"l":22.8301,"n":4,"o":22.8424,"t":"2026-10-16T19:45:00Z","v":3007,"vw":22.833843},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-10-16T19:55:00Z","v":183,"vw":22.85},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-16T20:00:00Z","v":357,"vw":22.9},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-10-19T13:30:00Z","v":450,"vw":22.855},{"c":22.887,"h":22.887,"l":22.887,"n":1,"o":22.887,"t":"2026-10-19T13:35:00Z","v":200,"vw":22.887},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-19T13:40:00Z","v":152,"vw":22.83},{"c":22.82,"h":22.845,"l":22.82,"n":2,"o":22.845,"t":"2026-10-19T13:45:00Z","v":200,"vw":22.8325},{"c":22.8396,"h":22.8396,"l":22.81,"n":6,"o":22.8371,"t":"2026-10-19T13:50:00Z","v":1170,"vw":22.828745},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-10-19T13:55:00Z","v":107,"vw":22.84},{"c":22.7501,"h":22.7501,"l":22.7501,"n":1,"o":22.7501,"t":"2026-10-19T14:00:00Z","v":171,"vw":22.7501},{"c":22.8,"h":22.83,"l":22.8,"n":4,"o":22.83,"t":"2026-10-19T14:05:00Z","v":1215,"vw":22.810833},{"c":22.835,"h":22.835,"l":22.835,"n":1,"o":22.835,"t":"2026-10-19T14:15:00Z","v":100,"vw":22.835},{"c":22.8325,"h":22.8325,"l":22.8325,"n":3,"o":22.8325,"t":"2026-10-19T14:25:00Z","v":224,"vw":22.8325},{"c":22.8001,"h":22.81,"l":22.8,"n":14,"o":22.81,"t":"2026-10-19T14:30:00Z","v":1517,"vw":22.800856},{"c":22.7514,"h":22.7514,"l":22.7514,"n":1,"o":22.7514,"t":"2026-10-19T14:45:00Z","v":300,"vw":22.7514},{"c":22.786,"h":22.82,"l":22.786,"n":5,"o":22.82,"t":"2026-10-19T14:55:00Z","v":280,"vw":22.803},{"c":22.8116,"h":22.8116,"l":22.8116,"n":1,"o":22.8116,"t":"2026-10-19T15:10:00Z","v":522,"vw":22.8116},{"c":22.825,"h":22.84,"l":22.825,"n":2,"o":22.84,"t":"2026-10-19T15:15:00Z","v":1230,"vw":22.82622},{"c":22.8599,"h":22.8599,"l":22.835,"n":2,"o":22.835,"t":"2026-10-19T15:40:00Z","v":975,"vw":22.857346},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-19T16:10:00Z","v":1042,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-19T16:15:00Z","v":196,"vw":22.83},{"c":22.83,"h":22.83,"l":22.78,"n":4,"o":22.78,"t":"2026-10-19T16:30:00Z","v":14933,"vw":22.79464},{"c":22.815,"h":22.815,"l":22.7801,"n":3,"o":22.7801,"t":"2026-10-19T16:40:00Z","v":769,"vw":22.803185},{"c":22.8382,"h":22.8382,"l":22.7801,"n":3,"o":22.7801,"t":"2026-10-19T16:45:00Z","v":1750,"vw":22.785083},{"c":22.8499,"h":22.8499,"l":22.8499,"n":1,"o":22.8499,"t":"2026-10-19T17:30:00Z","v":876,"vw":22.8499},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-19T17:50:00Z","v":1750,"vw":22.82},{"c":22.8283,"h":22.8283,"l":22.8283,"n":4,"o":22.8283,"t":"2026-10-19T18:00:00Z","v":916,"vw":22.8283},{"c":22.845,"h":22.845,"l":22.82,"n":3,"o":22.82,"t":"2026-10-19T18:10:00Z","v":1012,"vw":22.841047},{"c":22.8451,"h":22.8451,"l":22.8451,"n":1,"o":22.8451,"t":"2026-10-19T18:15:00Z","v":211,"vw":22.8451},{"c":22.81,"h":22.8783,"l":22.81,"n":10,"o":22.8783,"t":"2026-10-19T18:40:00Z","v":17800,"vw":22.826762},{"c":22.845,"h":22.845,"l":22.845,"n":2,"o":22.845,"t":"2026-10-19T19:05:00Z","v":468,"vw":22.845},{"c":22.8487,"h":22.8487,"l":22.8487,"n":1,"o":22.8487,"t":"2026-10-19T19:10:00Z","v":200,"vw":22.8487},{"c":22.8001,"h":22.8001,"l":22.8001,"n":3,"o":22.8001,"t":"2026-10-19T19:15:00Z","v":134,"vw":22.8001},{"c":22.7901,"h":22.83,"l":22.79,"n":4,"o":22.79,"t":"2026-10-19T19:25:00Z","v":2198,"vw":22.800942},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-19T19:30:00Z","v":110,"vw":22.83},{"c":22.8253,"h":22.8253,"l":22.8253,"n":1,"o":22.8253,"t":"2026-10-19T19:45:00Z","v":146,"vw":22.8253},{"c":22.8419,"h":22.8419,"l":22.83,"n":2,"o":22.83,"t":"2026-10-19T19:55:00Z","v":450,"vw":22.839256},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-19T20:00:00Z","v":105,"vw":22.82},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-20T13:30:00Z","v":241,"vw":22.91},{"c":22.955,"h":22.955,"l":22.955,"n":2,"o":22.955,"t":"2026-10-20T13:40:00Z","v":200,"vw":22.955},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-20T13:50:00Z","v":2618,"vw":22.96},{"c":22.9976,"h":22.9976,"l":22.9976,"n":1,"o":22.9976,"t":"2026-10-20T14:00:00Z","v":217,"vw":22.9976},{"c":22.97,"h":22.97,"l":22.96,"n":3,"o":22.96,"t":"2026-10-20T14:10:00Z","v":613,"vw":22.961817},{"c":22.97,"h":22.97,"l":22.97,"n":2,"o":22.97,"t":"2026-10-20T14:15:00Z","v":150,"vw":22.97},{"c":23.004,"h":23.0068,"l":22.99,"n":4,"o":23.0068,"t":"2026-10-20T14:25:00Z","v":1435,"vw":22.996061},{"c":23.013,"h":23.014,"l":23.013,"n":2,"o":23.014,"t":"2026-10-20T14:30:00Z","v":450,"vw":23.013778},{"c":23.03,"h":23.0423,"l":23.03,"n":2,"o":23.0423,"t":"2026-10-20T14:45:00Z","v":270,"vw":23.034556},{"c":23.0685,"h":23.07,"l":23.05,"n":4,"o":23.05,"t":"2026-10-20T14:50:00Z","v":1111,"vw":23.060856},{"c":23.0599,"h":23.0599,"l":23.035,"n":2,"o":23.035,"t":"2026-10-20T15:05:00Z","v":302,"vw":23.048357},{"c":23.01,"h":23.03,"l":23.01,"n":2,"o":23.03,"t":"2026-10-20T15:10:00Z","v":491,"vw":23.014073},{"c":23.03,"h":23.03,"l":23.01,"n":8,"o":23.01,"t":"2026-10-20T15:15:00Z","v":1079,"vw":23.02392},{"c":23.04,"h":23.04,"l":23.02,"n":6,"o":23.02,"t":"2026-10-20T15:20:00Z","v":3574,"vw":23.038114},{"c":23.015,"h":23.015,"l":23.015,"n":2,"o":23.015,"t":"2026-10-20T15:30:00Z","v":483,"vw":23.015},{"c":23.03,"h":23.03,"l":23.012,"n":14,"o":23.012,"t":"2026-10-20T15:45:00Z","v":1952,"vw":23.018593},{"c":22.989,"h":22.989,"l":22.989,"n":1,"o":22.989,"t":"2026-10-20T16:30:00Z","v":260,"vw":22.989},{"c":23.0295,"h":23.0295,"l":23.0295,"n":1,"o":23.0295,"t":"2026-10-20T16:40:00Z","v":460,"vw":23.0295},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-20T16:50:00Z","v":144,"vw":22.99},{"c":22.9816,"h":22.9816,"l":22.9789,"n":2,"o":22.9789,"t":"2026-10-20T17:05:00Z","v":1169,"vw":22.980799},{"c":22.975,"h":22.975,"l":22.975,"n":4,"o":22.975,"t":"2026-10-20T17:15:00Z","v":1022,"vw":22.975},{"c":22.98,"h":22.98,"l":22.98,"n":1,"o":22.98,"t":"2026-10-20T17:20:00Z","v":171,"vw":22.98},{"c":22.995,"h":22.995,"l":22.995,"n":1,"o":22.995,"t":"2026-10-20T17:35:00Z","v":600,"vw":22.995},{"c":23.0283,"h":23.0283,"l":23.0283,"n":1,"o":23.0283,"t":"2026-10-20T17:40:00Z","v":200,"vw":23.0283},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-10-20T17:45:00Z","v":150,"vw":22.97},{"c":23.0051,"h":23.0051,"l":23.0051,"n":1,"o":23.0051,"t":"2026-10-20T17:50:00Z","v":4539,"vw":23.0051},{"c":23.007,"h":23.007,"l":23.007,"n":1,"o":23.007,"t":"2026-10-20T17:55:00Z","v":100,"vw":23.007},{"c":23.0051,"h":23.0051,"l":23.005,"n":4,"o":23.005,"t":"2026-10-20T18:00:00Z","v":2626,"vw":23.005031},{"c":23.0483,"h":23.0483,"l":23.0483,"n":1,"o":23.0483,"t":"2026-10-20T18:10:00Z","v":520,"vw":23.0483},{"c":23.0134,"h":23.0134,"l":23.0134,"n":1,"o":23.0134,"t":"2026-10-20T18:30:00Z","v":500,"vw":23.0134},{"c":23.0389,"h":23.0389,"l":23.0389,"n":1,"o":23.0389,"t":"2026-10-20T18:40:00Z","v":1369,"vw":23.0389},{"c":23.005,"h":23.005,"l":23.005,"n":1,"o":23.005,"t":"2026-10-20T18:50:00Z","v":200,"vw":23.005},{"c":23,"h":23,"l":23,"n":8,"o":23,"t":"2026-10-20T19:00:00Z","v":2460,"vw":23},{"c":22.985,"h":23,"l":22.985,"n":6,"o":23,"t":"2026-10-20T19:05:00Z","v":813,"vw":22.989879},{"c":22.9877,"h":22.9877,"l":22.985,"n":2,"o":22.985,"t":"2026-10-20T19:10:00Z","v":1100,"vw":22.986473},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T19:25:00Z","v":100,"vw":23},{"c":23,"h":23,"l":22.96,"n":5,"o":22.96,"t":"2026-10-20T19:40:00Z","v":453,"vw":22.979582},{"c":23.005,"h":23.005,"l":23,"n":4,"o":23,"t":"2026-10-20T19:55:00Z","v":1327,"vw":23.002678},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-21T13:25:00Z","v":100,"vw":22.92},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-21T13:30:00Z","v":1696,"vw":22.96},{"c":23.05,"h":23.05,"l":23.05,"n":4,"o":23.05,"t":"2026-10-21T13:40:00Z","v":202,"vw":23.05},{"c":23.01,"h":23.025,"l":23.01,"n":2,"o":23.025,"t":"2026-10-21T13:55:00Z","v":785,"vw":23.012618},{"c":22.9978,"h":22.9978,"l":22.9978,"n":6,"o":22.9978,"t":"2026-10-21T14:00:00Z","v":184,"vw":22.9978},{"c":23.01,"h":23.01,"l":23.01,"n":3,"o":23.01,"t":"2026-10-21T14:20:00Z","v":450,"vw":23.01},{"c":22.95,"h":22.99,"l":22.95,"n":3,"o":22.99,"t":"2026-10-21T14:25:00Z","v":378,"vw":22.966976},{"c":23.0113,"h":23.0113,"l":23.0113,"n":2,"o":23.0113,"t":"2026-10-21T14:30:00Z","v":304,"vw":23.0113},{"c":23.005,"h":23.005,"l":23.005,"n":1,"o":23.005,"t":"2026-10-21T14:35:00Z","v":100,"vw":23.005},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-21T14:40:00Z","v":101,"vw":23},{"c":23.05,"h":23.05,"l":23.015,"n":3,"o":23.015,"t":"2026-10-21T14:55:00Z","v":2364,"vw":23.037114},{"c":23.01,"h":23.01,"l":23.01,"n":1,"o":23.01,"t":"2026-10-21T15:05:00Z","v":500,"vw":23.01},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-21T15:10:00Z","v":431,"vw":23.05},{"c":23.038,"h":23.038,"l":23.01,"n":2,"o":23.01,"t":"2026-10-21T15:20:00Z","v":1600,"vw":23.01175},{"c":23.0408,"h":23.0408,"l":23.0408,"n":2,"o":23.0408,"t":"2026-10-21T15:25:00Z","v":362,"vw":23.0408},{"c":23.0442,"h":23.0442,"l":23.015,"n":4,"o":23.015,"t":"2026-10-21T15:50:00Z","v":583,"vw":23.021383},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-21T15:55:00Z","v":3709,"vw":23.06},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-21T16:00:00Z","v":1278,"vw":23.06},{"c":23.06,"h":23.06,"l":23.06,"n":2,"o":23.06,"t":"2026-10-21T16:05:00Z","v":820,"vw":23.06},{"c":23.0599,"h":23.0599,"l":23.0599,"n":1,"o":23.0599,"t":"2026-10-21T16:10:00Z","v":900,"vw":23.0599},{"c":23.0001,"h":23.0599,"l":23.0001,"n":2,"o":23.0599,"t":"2026-10-21T16:20:00Z","v":713,"vw":23.0183},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-21T16:25:00Z","v":217,"vw":22.99},{"c":23.0244,"h":23.0244,"l":23.02,"n":3,"o":23.02,"t":"2026-10-21T16:30:00Z","v":2724,"vw":23.020405},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-21T16:50:00Z","v":600,"vw":23.03},{"c":22.9912,"h":22.9912,"l":22.9912,"n":2,"o":22.9912,"t":"2026-10-21T17:20:00Z","v":917,"vw":22.9912},{"c":23.0092,"h":23.0092,"l":23.0092,"n":2,"o":23.0092,"t":"2026-10-21T17:25:00Z","v":253,"vw":23.0092},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-21T17:35:00Z","v":777,"vw":22.99},{"c":23.0597,"h":23.0597,"l":23.0597,"n":1,"o":23.0597,"t":"2026-10-21T18:00:00Z","v":400,"vw":23.0597},{"c":23.035,"h":23.035,"l":23,"n":3,"o":23.035,"t":"2026-10-21T18:05:00Z","v":2406,"vw":23.008728},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-21T18:10:00Z","v":290,"vw":23.07},{"c":23.04,"h":23.07,"l":23.04,"n":4,"o":23.07,"t":"2026-10-21T18:15:00Z","v":1900,"vw":23.066791},{"c":23.0513,"h":23.0513,"l":23.0513,"n":1,"o":23.0513,"t":"2026-10-21T18:30:00Z","v":500,"vw":23.0513},{"c":23.045,"h":23.045,"l":23.045,"n":2,"o":23.045,"t":"2026-10-21T18:35:00Z","v":156,"vw":23.045},{"c":23.0448,"h":23.0448,"l":23.0448,"n":1,"o":23.0448,"t":"2026-10-21T18:45:00Z","v":272,"vw":23.0448},{"c":23.0266,"h":23.0322,"l":23.0266,"n":3,"o":23.0322,"t":"2026-10-21T18:55:00Z","v":351,"vw":23.029},{"c":23.03,"h":23.04,"l":23.03,"n":3,"o":23.04,"t":"2026-10-21T19:40:00Z","v":1618,"vw":23.039335},{"c":23.0601,"h":23.0601,"l":23.0601,"n":1,"o":23.0601,"t":"2026-10-21T19:50:00Z","v":226,"vw":23.0601},{"c":23.07,"h":23.07,"l":23.055,"n":6,"o":23.055,"t":"2026-10-21T19:55:00Z","v":1206,"vw":23.064717},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-21T20:00:00Z","v":222,"vw":23},{"c":22.99,"h":22.99,"l":22.99,"n":4,"o":22.99,"t":"2026-10-22T13:30:00Z","v":3660,"vw":22.99},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-22T13:35:00Z","v":737,"vw":23.06},{"c":23.055,"h":23.0732,"l":23.055,"n":3,"o":23.0732,"t":"2026-10-22T13:45:00Z","v":1562,"vw":23.065505},{"c":23.0735,"h":23.1,"l":23.0735,"n":4,"o":23.1,"t":"2026-10-22T14:00:00Z","v":1135,"vw":23.076631},{"c":23.0633,"h":23.0654,"l":23.0633,"n":4,"o":23.0654,"t":"2026-10-22T14:05:00Z","v":221,"vw":23.0643},{"c":23.065,"h":23.065,"l":23.065,"n":2,"o":23.065,"t":"2026-10-22T14:10:00Z","v":106,"vw":23.065},{"c":23.0501,"h":23.0501,"l":23.0501,"n":5,"o":23.0501,"t":"2026-10-22T14:25:00Z","v":228,"vw":23.0501},{"c":23.03,"h":23.0478,"l":23.03,"n":9,"o":23.0478,"t":"2026-10-22T14:40:00Z","v":771,"vw":23.041462},{"c":23.045,"h":23.045,"l":23.045,"n":1,"o":23.045,"t":"2026-10-22T14:45:00Z","v":1000,"vw":23.045},{"c":23.0635,"h":23.0635,"l":23.0635,"n":1,"o":23.0635,"t":"2026-10-22T14:50:00Z","v":200,"vw":23.0635},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-22T14:55:00Z","v":1145,"vw":23.1},{"c":23.0477,"h":23.0477,"l":23.0477,"n":3,"o":23.0477,"t":"2026-10-22T15:00:00Z","v":3530,"vw":23.0477},{"c":23.0463,"h":23.0463,"l":23.0463,"n":2,"o":23.0463,"t":"2026-10-22T15:10:00Z","v":274,"vw":23.0463},{"c":23.08,"h":23.08,"l":23.0742,"n":3,"o":23.0742,"t":"2026-10-22T15:15:00Z","v":747,"vw":23.076563},{"c":23.075,"h":23.075,"l":23.075,"n":2,"o":23.075,"t":"2026-10-22T15:20:00Z","v":335,"vw":23.075},{"c":23.1096,"h":23.1096,"l":23.08,"n":2,"o":23.08,"t":"2026-10-22T15:25:00Z","v":600,"vw":23.0948},{"c":23.08,"h":23.085,"l":23.08,"n":2,"o":23.085,"t":"2026-10-22T15:35:00Z","v":540,"vw":23.082398},{"c":23.0549,"h":23.1099,"l":23.0549,"n":2,"o":23.1099,"t":"2026-10-22T15:40:00Z","v":555,"vw":23.068675},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T15:50:00Z","v":1253,"vw":23.11},{"c":23.1046,"h":23.1399,"l":23.1046,"n":3,"o":23.1399,"t":"2026-10-22T16:00:00Z","v":1880,"vw":23.117669},{"c":23.15,"h":23.15,"l":23.09,"n":2,"o":23.09,"t":"2026-10-22T16:30:00Z","v":4856,"vw":23.091853},{"c":23.0802,"h":23.0802,"l":23.0802,"n":1,"o":23.0802,"t":"2026-10-22T16:35:00Z","v":887,"vw":23.0802},{"c":23.0701,"h":23.092,"l":23.0701,"n":3,"o":23.092,"t":"2026-10-22T16:50:00Z","v":706,"vw":23.076357},{"c":23.09,"h":23.0931,"l":23.09,"n":2,"o":23.0931,"t":"2026-10-22T17:05:00Z","v":300,"vw":23.092067},{"c":23.093,"h":23.093,"l":23.093,"n":1,"o":23.093,"t":"2026-10-22T17:10:00Z","v":200,"vw":23.093},{"c":23.1076,"h":23.1076,"l":23.1076,"n":1,"o":23.1076,"t":"2026-10-22T17:20:00Z","v":100,"vw":23.1076},{"c":23.1077,"h":23.1077,"l":23.1077,"n":1,"o":23.1077,"t":"2026-10-22T17:30:00Z","v":150,"vw":23.1077},{"c":23.1077,"h":23.1077,"l":23.1077,"n":1,"o":23.1077,"t":"2026-10-22T17:45:00Z","v":200,"vw":23.1077},{"c":23.1021,"h":23.1021,"l":23.1021,"n":1,"o":23.1021,"t":"2026-10-22T17:50:00Z","v":400,"vw":23.1021},{"c":23.1077,"h":23.1077,"l":23.1077,"n":3,"o":23.1077,"t":"2026-10-22T17:55:00Z","v":203,"vw":23.1077},{"c":23.0832,"h":23.0832,"l":23.0832,"n":1,"o":23.0832,"t":"2026-10-22T18:05:00Z","v":300,"vw":23.0832},{"c":23.09,"h":23.09,"l":23.09,"n":1,"o":23.09,"t":"2026-10-22T18:10:00Z","v":100,"vw":23.09},{"c":23.0987,"h":23.0987,"l":23.0987,"n":1,"o":23.0987,"t":"2026-10-22T18:15:00Z","v":300,"vw":23.0987},{"c":23.1121,"h":23.1121,"l":23.0987,"n":2,"o":23.0987,"t":"2026-10-22T18:20:00Z","v":400,"vw":23.1054},{"c":23.0976,"h":23.0976,"l":23.09,"n":2,"o":23.09,"t":"2026-10-22T18:25:00Z","v":500,"vw":23.09608},{"c":23.1195,"h":23.1195,"l":23.1195,"n":1,"o":23.1195,"t":"2026-10-22T18:35:00Z","v":250,"vw":23.1195},{"c":23.11,"h":23.11,"l":23.095,"n":3,"o":23.0976,"t":"2026-10-22T18:40:00Z","v":300,"vw":23.100867},{"c":23.0923,"h":23.12,"l":23.0923,"n":2,"o":23.12,"t":"2026-10-22T18:45:00Z","v":265,"vw":23.102753},{"c":23.12,"h":23.12,"l":23.12,"n":4,"o":23.12,"t":"2026-10-22T19:05:00Z","v":201,"vw":23.12},{"c":23.105,"h":23.105,"l":23.105,"n":1,"o":23.105,"t":"2026-10-22T19:10:00Z","v":200,"vw":23.105},{"c":23.1299,"h":23.13,"l":23.1299,"n":2,"o":23.13,"t":"2026-10-22T19:15:00Z","v":600,"vw":23.12995},{"c":23.1299,"h":23.1299,"l":23.0966,"n":2,"o":23.0966,"t":"2026-10-22T19:25:00Z","v":673,"vw":23.117629},{"c":23.12,"h":23.13,"l":23.12,"n":8,"o":23.13,"t":"2026-10-22T19:35:00Z","v":2900,"vw":23.122759}],"history":[{"c":25.1471,"h":25.22,"l":25.07,"n":115,"o":25.07,"t":"2025-03-27T04:00:00Z","v":14093,"vw":25.163043},{"c":25.0323,"h":25.16,"l":25.015,"n":71,"o":25.15,"t":"2025-03-28T04:00:00Z","v":9279,"vw":25.075721},{"c":25.2617,"h":25.2617,"l":25.01,"n":74,"o":25.03,"t":"2025-03-31T04:00:00Z","v":12203,"vw":25.127688},{"c":25.2518,"h":25.28,"l":25.1,"n":89,"o":25.1,"t":"2025-04-01T04:00:00Z","v":24981,"vw":25.172438},{"c":25.2837,"h":25.42,"l":24.97,"n":115,"o":25.17,"t":"2025-04-02T04:00:00Z","v":10576,"vw":25.21663},{"c":25.1,"h":25.64,"l":25.1,"n":83,"o":25.64,"t":"2025-04-03T04:00:00Z","v":18947,"vw":25.18955},{"c":24.0215,"h":24.839,"l":24.0135,"n":264,"o":24.83,"t":"2025-04-04T04:00:00Z","v":29091,"vw":24.26265},{"c":23.7,"h":23.96,"l":23.35,"n":132,"o":23.58,"t":"2025-04-07T04:00:00Z","v":28764,"vw":23.642914},{"c":23.4521,"h":24.21,"l":23.24,"n":131,"o":24,"t":"2025-04-08T04:00:00Z","v":14372,"vw":23.825271},{"c":24.3369,"h":24.43,"l":23.24,"n":102,"o":23.34,"t":"2025-04-09T04:00:00Z","v":17616,"vw":23.931108},{"c":24.1824,"h":24.28,"l":23.98,"n":81,"o":23.98,"t":"2025-04-10T04:00:00Z","v":14963,"vw":24.126573},{"c":24.5601,"h":24.8,"l":23.93,"n":169,"o":23.93,"t":"2025-04-11T04:00:00Z","v":54398,"vw":24.581605},{"c":24.92,"h":25.02,"l":24.79,"n":98,"o":24.8,"t":"2025-04-14T04:00:00Z","v":78526,"vw":24.903666},{"c":24.79,"h":24.93,"l":24.74,"n":96,"o":24.74,"t":"2025-04-15T04:00:00Z","v":9546,"vw":24.818728},{"c":24.57,"h":24.89,"l":24.525,"n":283,"o":24.766,"t":"2025-04-16T04:00:00Z","v":185381,"vw":24.777686},{"c":24.6198,"h":24.91,"l":24.6,"n":249,"o":24.62,"t":"2025-04-17T04:00:00Z","v":183931,"vw":24.700509},{"c":24.24,"h":24.67,"l":24.0688,"n":226,"o":24.67,"t":"2025-04-21T04:00:00Z","v":272603,"vw":24.124438},{"c":24.7474,"h":24.83,"l":24.525,"n":201,"o":24.63,"t":"2025-04-22T04:00:00Z","v":21594,"vw":24.712498},{"c":24.6049,"h":24.7948,"l":24.5,"n":201,"o":24.79,"t":"2025-04-23T04:00:00Z","v":23469,"vw":24.598842},{"c":24.6385,"h":24.735,"l":24.5052,"n":304,"o":24.51,"t":"2025-04-24T04:00:00Z","v":34584,"vw":24.626179},{"c":24.44,"h":24.44,"l":24.23,"n":215,"o":24.41,"t":"2025-04-25T04:00:00Z","v":21189,"vw":24.335843},{"c":24.49,"h":24.62,"l":24.38,"n":192,"o":24.45,"t":"2025-04-28T04:00:00Z","v":23678,"vw":24.463299},{"c":24.68,"h":24.705,"l":24.41,"n":163,"o":24.43,"t":"2025-04-29T04:00:00Z","v":145871,"vw":24.573353},{"c":24.877,"h":24.93,"l":24.37,"n":194,"o":24.45,"t":"2025-04-30T04:00:00Z","v":45431,"vw":24.708432},{"c":24.68,"h":24.88,"l":24.6,"n":127,"o":24.7,"t":"2025-05-01T04:00:00Z","v":44727,"vw":24.718323},{"c":24.7782,"h":24.81,"l":24.71,"n":69,"o":24.75,"t":"2025-05-02T04:00:00Z","v":13074,"vw":24.761762},{"c":24.82,"h":25,"l":24.7,"n":89,"o":24.77,"t":"2025-05-05T04:00:00Z","v":17191,"vw":24.81548},{"c":24.83,"h":24.83,"l":24.67,"n":97,"o":24.7396,"t":"2025-05-06T04:00:00Z","v":38324,"vw":24.756651},{"c":24.8454,"h":24.99,"l":24.66,"n":221,"o":24.8,"t":"2025-05-07T04:00:00Z","v":41638,"vw":24.841447},{"c":24.78,"h":25,"l":24.75,"n":231,"o":24.82,"t":"2025-05-08T04:00:00Z","v":179660,"vw":24.846464},{"c":24.6906,"h":24.88,"l":24.62,"n":237,"o":24.78,"t":"2025-05-09T04:00:00Z","v":21681,"vw":24.71846},{"c":24.6954,"h":24.87,"l":24.62,"n":225,"o":24.87,"t":"2025-05-12T04:00:00Z","v":19237,"vw":24.705691},{"c":24.45,"h":24.7,"l":24.44,"n":166,"o":24.7,"t":"2025-05-13T04:00:00Z","v":26535,"vw":24.552587},{"c":24.26,"h":24.41,"l":24.2,"n":134,"o":24.41,"t":"2025-05-14T04:00:00Z","v":30973,"vw":24.245271},{"c":24.69,"h":24.71,"l":24.22,"n":138,"o":24.22,"t":"2025-05-15T04:00:00Z","v":71694,"vw":24.570774},{"c":24.87,"h":24.94,"l":24.62,"n":144,"o":24.62,"t":"2025-05-16T04:00:00Z","v":22972,"vw":24.824794},{"c":24.97,"h":25.04,"l":24.89,"n":93,"o":24.89,"t":"2025-05-19T04:00:00Z","v":98482,"vw":24.996677},{"c":25.07,"h":25.2,"l":24.96,"n":234,"o":24.96,"t":"2025-05-20T04:00:00Z","v":60653,"vw":25.081907},{"c":24.803,"h":25.01,"l":24.79,"n":113,"o":24.94,"t":"2025-05-21T04:00:00Z","v":42969,"vw":24.881845},{"c":24.6998,"h":24.8,"l":24.6,"n":124,"o":24.68,"t":"2025-05-22T04:00:00Z","v":21189,"vw":24.670095},{"c":24.76,"h":24.88,"l":24.41,"n":99,"o":24.43,"t":"2025-05-23T04:00:00Z","v":14410,"vw":24.551512},{"c":24.75,"h":24.89,"l":24.39,"n":294,"o":24.39,"t":"2025-05-27T04:00:00Z","v":66952,"vw":24.719318},{"c":24.52,"h":24.96,"l":24.52,"n":301,"o":24.77,"t":"2025-05-28T04:00:00Z","v":109581,"vw":24.806284},{"c":24.68,"h":25.1,"l":24.5568,"n":247,"o":25.1,"t":"2025-05-29T04:00:00Z","v":26096,"vw":24.823429},{"c":24.83,"h":24.98,"l":24.6,"n":255,"o":24.6,"t":"2025-05-30T04:00:00Z","v":19522,"vw":24.76663},{"c":24.85,"h":24.85,"l":24.5,"n":117,"o":24.5,"t":"2025-06-02T04:00:00Z","v":24888,"vw":24.638772},{"c":24.86,"h":24.87,"l":24.53,"n":106,"o":24.6,"t":"2025-06-03T04:00:00Z","v":27636,"vw":24.723119},{"c":24.78,"h":24.92,"l":24.59,"n":229,"o":24.59,"t":"2025-06-04T04:00:00Z","v":46835,"vw":24.806857},{"c":24.66,"h":25.08,"l":24.57,"n":300,"o":24.57,"t":"2025-06-05T04:00:00Z","v":32264,"vw":24.721438},{"c":24.79,"h":25.25,"l":24.7,"n":104,"o":24.7,"t":"2025-06-06T04:00:00Z","v":15824,"vw":24.802975},{"c":24.71,"h":24.95,"l":24.51,"n":398,"o":24.7,"t":"2025-06-09T04:00:00Z","v":80991,"vw":24.740671},{"c":24.75,"h":24.88,"l":24.6586,"n":315,"o":24.67,"t":"2025-06-10T04:00:00Z","v":102477,"vw":24.742353},{"c":24.71,"h":24.84,"l":24.65,"n":391,"o":24.65,"t":"2025-06-11T04:00:00Z","v":89369,"vw":24.73799},{"c":24.89,"h":24.89,"l":24.7,"n":129,"o":24.73,"t":"2025-06-12T04:00:00Z","v":10637,"vw":24.77228},{"c":24.63,"h":24.8304,"l":24.63,"n":184,"o":24.69,"t":"2025-06-13T04:00:00Z","v":25504,"vw":24.724084},{"c":24.62,"h":24.95,"l":24.6,"n":148,"o":24.78,"t":"2025-06-16T04:00:00Z","v":20046,"vw":24.712727},{"c":24.5,"h":24.68,"l":24.5,"n":579,"o":24.57,"t":"2025-06-17T04:00:00Z","v":51826,"vw":24.564445},{"c":24.4,"h":24.56,"l":24.4,"n":222,"o":24.45,"t":"2025-06-18T04:00:00Z","v":46997,"vw":24.485034},{"c":24.53,"h":24.55,"l":24.31,"n":220,"o":24.43,"t":"2025-06-20T04:00:00Z","v":42603,"vw":24.438979},{"c":24.69,"h":24.8,"l":24.465,"n":100,"o":24.5,"t":"2025-06-23T04:00:00Z","v":19024,"vw":24.572095},{"c":24.7506,"h":24.79,"l":24.5531,"n":309,"o":24.75,"t":"2025-06-24T04:00:00Z","v":52533,"vw":24.708136},{"c":24.37,"h":24.45,"l":24.35,"n":274,"o":24.4103,"t":"2025-06-25T04:00:00Z","v":63845,"vw":24.389353},{"c":24.44,"h":24.4468,"l":24.18,"n":191,"o":24.36,"t":"2025-06-26T04:00:00Z","v":94266,"vw":24.281027},{"c":24.49,"h":24.54,"l":24.42,"n":113,"o":24.43,"t":"2025-06-27T04:00:00Z","v":22520,"vw":24.49861},{"c":24.7,"h":24.72,"l":24.5,"n":258,"o":24.5,"t":"2025-06-30T04:00:00Z","v":62829,"vw":24.573567},{"c":24.784,"h":24.86,"l":24.5,"n":153,"o":24.5,"t":"2025-07-01T04:00:00Z","v":52478,"vw":24.741568},{"c":24.64,"h":24.76,"l":24.5029,"n":354,"o":24.68,"t":"2025-07-02T04:00:00Z","v":89550,"vw":24.634915},{"c":24.75,"h":29.81,"l":24.54,"n":272,"o":27.1,"t":"2025-07-03T04:00:00Z","v":61878,"vw":25.375013},{"c":24.706,"h":24.8,"l":24.55,"n":214,"o":24.65,"t":"2025-07-07T04:00:00Z","v":37395,"vw":24.688151},{"c":24.72,"h":24.76,"l":24.52,"n":209,"o":24.58,"t":"2025-07-08T04:00:00Z","v":56709,"vw":24.675071},{"c":24.71,"h":25.03,"l":24.5844,"n":172,"o":24.72,"t":"2025-07-09T04:00:00Z","v":34064,"vw":24.661263},{"c":24.84,"h":24.92,"l":24.7,"n":173,"o":24.7,"t":"2025-07-10T04:00:00Z","v":21471,"vw":24.826838},{"c":24.73,"h":24.78,"l":24.63,"n":161,"o":24.63,"t":"2025-07-11T04:00:00Z","v":29980,"vw":24.717447},{"c":24.77,"h":24.82,"l":24.64,"n":222,"o":24.64,"t":"2025-07-14T04:00:00Z","v":37651,"vw":24.766883},{"c":24.62,"h":24.8,"l":24.6,"n":424,"o":24.74,"t":"2025-07-15T04:00:00Z","v":57907,"vw":24.683798},{"c":24.73,"h":24.73,"l":24.54,"n":172,"o":24.635,"t":"2025-07-16T04:00:00Z","v":52680,"vw":24.6207},{"c":24.748,"h":25.05,"l":24.62,"n":145,"o":24.64,"t":"2025-07-17T04:00:00Z","v":35348,"vw":24.716477},{"c":24.76,"h":24.82,"l":24.6801,"n":364,"o":24.79,"t":"2025-07-18T04:00:00Z","v":61227,"vw":24.748884},{"c":24.695,"h":25.04,"l":24.67,"n":350,"o":25.04,"t":"2025-07-21T04:00:00Z","v":69497,"vw":24.784779},{"c":24.89,"h":24.89,"l":24.66,"n":85,"o":24.66,"t":"2025-07-22T04:00:00Z","v":17729,"vw":24.825866},{"c":24.89,"h":24.9,"l":24.82,"n":155,"o":24.86,"t":"2025-07-23T04:00:00Z","v":13748,"vw":24.867906},{"c":24.897,"h":25,"l":24.8,"n":172,"o":24.8,"t":"2025-07-24T04:00:00Z","v":30967,"vw":24.967834},{"c":25.016,"h":25.05,"l":24.8957,"n":108,"o":24.95,"t":"2025-07-25T04:00:00Z","v":19136,"vw":24.98967},{"c":24.6286,"h":24.79,"l":24.61,"n":293,"o":24.79,"t":"2025-07-28T04:00:00Z","v":31601,"vw":24.712003},{"c":24.69,"h":24.74,"l":24.6,"n":249,"o":24.63,"t":"2025-07-29T04:00:00Z","v":42378,"vw":24.685771},{"c":24.586,"h":24.76,"l":24.55,"n":324,"o":24.67,"t":"2025-07-30T04:00:00Z","v":48565,"vw":24.644036},{"c":24.53,"h":24.73,"l":24.47,"n":260,"o":24.55,"t":"2025-07-31T04:00:00Z","v":45262,"vw":24.621287},{"c":24.5024,"h":24.5499,"l":24.29,"n":100,"o":24.29,"t":"2025-08-01T04:00:00Z","v":401443,"vw":24.499149},{"c":24.7,"h":24.73,"l":24.41,"n":184,"o":24.41,"t":"2025-08-04T04:00:00Z","v":51934,"vw":24.656567},{"c":24.61,"h":24.71,"l":24.59,"n":198,"o":24.59,"t":"2025-08-05T04:00:00Z","v":71790,"vw":24.654696},{"c":24.64,"h":24.71,"l":24.54,"n":149,"o":24.61,"t":"2025-08-06T04:00:00Z","v":26203,"vw":24.651802},{"c":24.63,"h":24.74,"l":24.605,"n":122,"o":24.64,"t":"2025-08-07T04:00:00Z","v":87232,"vw":24.712286},{"c":24.77,"h":24.8,"l":24.7346,"n":117,"o":24.79,"t":"2025-08-08T04:00:00Z","v":22717,"vw":24.770763},{"c":24.784,"h":24.83,"l":24.71,"n":251,"o":24.71,"t":"2025-08-11T04:00:00Z","v":36423,"vw":24.762423},{"c":24.73,"h":24.87,"l":24.6361,"n":178,"o":24.67,"t":"2025-08-12T04:00:00Z","v":26757,"vw":24.700583},{"c":24.9,"h":24.9,"l":24.7,"n":197,"o":24.7,"t":"2025-08-13T04:00:00Z","v":57144,"vw":24.841177},{"c":24.86,"h":24.9783,"l":24.6908,"n":260,"o":24.81,"t":"2025-08-14T04:00:00Z","v":55238,"vw":24.832958},{"c":24.82,"h":24.92,"l":24.81,"n":321,"o":24.8638,"t":"2025-08-15T04:00:00Z","v":75360,"vw":24.852018},{"c":24.78,"h":24.92,"l":24.78,"n":258,"o":24.81,"t":"2025-08-18T04:00:00Z","v":46545,"vw":24.862711},{"c":24.995,"h":25.01,"l":24.81,"n":570,"o":24.81,"t":"2025-08-19T04:00:00Z","v":139418,"vw":24.94866},{"c":25.08,"h":25.21,"l":25.025,"n":573,"o":25.04,"t":"2025-08-20T04:00:00Z","v":111891,"vw":25.103467},{"c":24.98,"h":25.11,"l":24.91,"n":776,"o":24.91,"t":"2025-08-21T04:00:00Z","v":266272,"vw":25.025655},{"c":25.05,"h":25.18,"l":24.97,"n":453,"o":24.97,"t":"2025-08-22T04:00:00Z","v":107010,"vw":25.096385},{"c":24.85,"h":25.12,"l":24.814,"n":1163,"o":25.12,"t":"2025-08-25T04:00:00Z","v":271520,"vw":24.930389},{"c":24.58,"h":24.72,"l":24.51,"n":909,"o":24.72,"t":"2025-08-26T04:00:00Z","v":203910,"vw":24.570128},{"c":24.59,"h":24.7,"l":24.47,"n":741,"o":24.47,"t":"2025-08-27T04:00:00Z","v":112947,"vw":24.580052},{"c":24.44,"h":24.58,"l":24.39,"n":877,"o":24.58,"t":"2025-08-28T04:00:00Z","v":150461,"vw":24.465571},{"c":24.49,"h":24.56,"l":24.47,"n":349,"o":24.47,"t":"2025-08-29T04:00:00Z","v":56908,"vw":24.511594},{"c":24.47,"h":24.54,"l":24.41,"n":725,"o":24.5,"t":"2025-09-02T04:00:00Z","v":135456,"vw":24.465771},{"c":24.46,"h":24.5,"l":24.371,"n":696,"o":24.46,"t":"2025-09-03T04:00:00Z","v":187278,"vw":24.438007},{"c":24.475,"h":24.55,"l":24.43,"n":669,"o":24.49,"t":"2025-09-04T04:00:00Z","v":120547,"vw":24.461248},{"c":24.44,"h":24.58,"l":24.3779,"n":899,"o":24.55,"t":"2025-09-05T04:00:00Z","v":160561,"vw":24.464364},{"c":24.43,"h":24.44,"l":24.3,"n":545,"o":24.44,"t":"2025-09-08T04:00:00Z","v":80725,"vw":24.368471},{"c":24.39,"h":24.44,"l":24.31,"n":541,"o":24.31,"t":"2025-09-09T04:00:00Z","v":69061,"vw":24.369539},{"c":24.26,"h":24.349,"l":24.2,"n":542,"o":24.3,"t":"2025-09-10T04:00:00Z","v":79298,"vw":24.269167},{"c":24.56,"h":24.62,"l":24.25,"n":340,"o":24.25,"t":"2025-09-11T04:00:00Z","v":151290,"vw":24.448306},{"c":24.55,"h":24.605,"l":24.48,"n":480,"o":24.53,"t":"2025-09-12T04:00:00Z","v":71985,"vw":24.537229},{"c":24.3,"h":24.4999,"l":24.3,"n":891,"o":24.48,"t":"2025-09-15T04:00:00Z","v":143465,"vw":24.362484},{"c":24.22,"h":24.55,"l":24.13,"n":650,"o":24.28,"t":"2025-09-16T04:00:00Z","v":130095,"vw":24.267678},{"c":24.33,"h":24.5,"l":24.29,"n":259,"o":24.32,"t":"2025-09-17T04:00:00Z","v":45695,"vw":24.380381},{"c":24.31,"h":24.4,"l":24.2831,"n":326,"o":24.36,"t":"2025-09-18T04:00:00Z","v":47826,"vw":24.341076},{"c":24.3,"h":24.385,"l":24.2642,"n":332,"o":24.38,"t":"2025-09-19T04:00:00Z","v":40927,"vw":24.3205},{"c":24.3,"h":24.33,"l":24.11,"n":494,"o":24.19,"t":"2025-09-22T04:00:00Z","v":81960,"vw":24.256108},{"c":24.35,"h":24.3972,"l":24.21,"n":225,"o":24.21,"t":"2025-09-23T04:00:00Z","v":56375,"vw":24.32118},{"c":24.4,"h":24.42,"l":24.3,"n":423,"o":24.35,"t":"2025-09-24T04:00:00Z","v":81763,"vw":24.37353},{"c":24.03,"h":24.165,"l":23.97,"n":530,"o":24.08,"t":"2025-09-25T04:00:00Z","v":116463,"vw":24.054469},{"c":24.23,"h":24.23,"l":24.03,"n":361,"o":24.04,"t":"2025-09-26T04:00:00Z","v":61650,"vw":24.182805},{"c":24.29,"h":24.36,"l":24.14,"n":541,"o":24.23,"t":"2025-09-29T04:00:00Z","v":92198,"vw":24.274554},{"c":24.39,"h":24.47,"l":24.2983,"n":451,"o":24.41,"t":"2025-09-30T04:00:00Z","v":122511,"vw":24.401443},{"c":24.47,"h":24.49,"l":24.35,"n":397,"o":24.48,"t":"2025-10-01T04:00:00Z","v":71039,"vw":24.398913},{"c":24.41,"h":24.4498,"l":24.35,"n":302,"o":24.35,"t":"2025-10-02T04:00:00Z","v":106196,"vw":24.403332},{"c":24.53,"h":24.57,"l":24.39,"n":259,"o":24.39,"t":"2025-10-03T04:00:00Z","v":77437,"vw":24.515675},{"c":24.47,"h":24.6,"l":24.39,"n":589,"o":24.6,"t":"2025-10-06T04:00:00Z","v":96898,"vw":24.495637},{"c":24.54,"h":24.61,"l":24.45,"n":814,"o":24.45,"t":"2025-10-07T04:00:00Z","v":126482,"vw":24.53461},{"c":24.57,"h":24.63,"l":24.452,"n":631,"o":24.46,"t":"2025-10-08T04:00:00Z","v":84582,"vw":24.570822},{"c":24.43,"h":24.6,"l":24.43,"n":646,"o":24.5,"t":"2025-10-09T04:00:00Z","v":94618,"vw":24.498332},{"c":24.37,"h":24.55,"l":24.37,"n":619,"o":24.41,"t":"2025-10-10T04:00:00Z","v":94975,"vw":24.45325},{"c":24.36,"h":24.5,"l":24.33,"n":1136,"o":24.35,"t":"2025-10-13T04:00:00Z","v":162123,"vw":24.423637},{"c":24.6,"h":24.61,"l":24.33,"n":575,"o":24.34,"t":"2025-10-14T04:00:00Z","v":98970,"vw":24.50116},{"c":24.52,"h":24.66,"l":24.37,"n":885,"o":24.4,"t":"2025-10-15T04:00:00Z","v":123760,"vw":24.511045},{"c":24.29,"h":24.55,"l":24.22,"n":941,"o":24.55,"t":"2025-10-16T04:00:00Z","v":195372,"vw":24.407688},{"c":24.49,"h":24.55,"l":24.28,"n":584,"o":24.28,"t":"2025-10-17T04:00:00Z","v":70536,"vw":24.434266},{"c":24.87,"h":24.98,"l":24.47,"n":586,"o":24.53,"t":"2025-10-20T04:00:00Z","v":121451,"vw":24.785899},{"c":24.67,"h":24.74,"l":24.58,"n":840,"o":24.58,"t":"2025-10-21T04:00:00Z","v":131553,"vw":24.675324},{"c":24.46,"h":24.77,"l":24.46,"n":822,"o":24.61,"t":"2025-10-22T04:00:00Z","v":167518,"vw":24.72599},{"c":24.56,"h":25,"l":24.56,"n":688,"o":24.59,"t":"2025-10-23T04:00:00Z","v":99282,"vw":24.637014},{"c":24.6,"h":24.7385,"l":24.56,"n":455,"o":24.56,"t":"2025-10-24T04:00:00Z","v":130136,"vw":24.634742},{"c":24.57,"h":25.08,"l":24.55,"n":366,"o":25.08,"t":"2025-10-27T04:00:00Z","v":189848,"vw":24.585005},{"c":24.07,"h":24.28,"l":23.95,"n":1096,"o":24.23,"t":"2025-10-28T04:00:00Z","v":307271,"vw":24.154484},{"c":23.74,"h":24.12,"l":23.7,"n":1231,"o":24.12,"t":"2025-10-29T04:00:00Z","v":258335,"vw":23.854166},{"c":23.85,"h":24.035,"l":23.73,"n":772,"o":23.73,"t":"2025-10-30T04:00:00Z","v":205390,"vw":23.929424},{"c":23.81,"h":23.85,"l":23.72,"n":839,"o":23.73,"t":"2025-10-31T04:00:00Z","v":122844,"vw":23.789685},{"c":23.63,"h":23.8,"l":23.48,"n":429,"o":23.8,"t":"2025-11-03T05:00:00Z","v":91396,"vw":23.584521},{"c":23.81,"h":23.82,"l":23.64,"n":513,"o":23.74,"t":"2025-11-04T05:00:00Z","v":115670,"vw":23.745071},{"c":23.71,"h":23.8899,"l":23.71,"n":360,"o":23.77,"t":"2025-11-05T05:00:00Z","v":62808,"vw":23.78767},{"c":23.7,"h":23.78,"l":23.6501,"n":336,"o":23.75,"t":"2025-11-06T05:00:00Z","v":64397,"vw":23.724691},{"c":23.84,"h":23.8496,"l":23.7,"n":354,"o":23.7,"t":"2025-11-07T05:00:00Z","v":56205,"vw":23.788867},{"c":23.88,"h":23.92,"l":23.73,"n":611,"o":23.84,"t":"2025-11-10T05:00:00Z","v":107800,"vw":23.816357},{"c":24.2,"h":24.2,"l":23.9097,"n":1071,"o":23.94,"t":"2025-11-11T05:00:00Z","v":219195,"vw":24.100869},{"c":24.03,"h":24.25,"l":24.03,"n":1657,"o":24.16,"t":"2025-11-12T05:00:00Z","v":379730,"vw":24.186594},{"c":24.14,"h":24.22,"l":24.0605,"n":762,"o":24.08,"t":"2025-11-13T05:00:00Z","v":174391,"vw":24.166691},{"c":24.15,"h":24.2,"l":24,"n":698,"o":24.2,"t":"2025-11-14T05:00:00Z","v":147223,"vw":24.113456},{"c":24.06,"h":24.2,"l":24.06,"n":1075,"o":24.15,"t":"2025-11-17T05:00:00Z","v":165627,"vw":24.123893},{"c":24.07,"h":24.16,"l":24.02,"n":578,"o":24.06,"t":"2025-11-18T05:00:00Z","v":83407,"vw":24.08016},{"c":23.79,"h":24.07,"l":23.78,"n":799,"o":24.07,"t":"2025-11-19T05:00:00Z","v":128623,"vw":23.943065},{"c":23.75,"h":24.0299,"l":23.74,"n":605,"o":24.01,"t":"2025-11-20T05:00:00Z","v":107168,"vw":23.926091},{"c":24.13,"h":24.26,"l":23.93,"n":556,"o":23.93,"t":"2025-11-21T05:00:00Z","v":59258,"vw":24.127505},{"c":23.96,"h":23.96,"l":23.7,"n":638,"o":23.96,"t":"2025-11-24T05:00:00Z","v":233926,"vw":23.852974},{"c":24.04,"h":24.08,"l":23.87,"n":589,"o":23.87,"t":"2025-11-25T05:00:00Z","v":67840,"vw":24.018566},{"c":24.14,"h":24.16,"l":24.01,"n":810,"o":24.01,"t":"2025-11-26T05:00:00Z","v":142192,"vw":24.109782},{"c":24.19,"h":24.19,"l":24.0851,"n":143,"o":24.11,"t":"2025-11-28T05:00:00Z","v":22134,"vw":24.138297},{"c":24.03,"h":24.14,"l":23.875,"n":800,"o":24.14,"t":"2025-12-01T05:00:00Z","v":116020,"vw":24.027699},{"c":23.76,"h":23.91,"l":23.7238,"n":723,"o":23.91,"t":"2025-12-02T05:00:00Z","v":138457,"vw":23.775379},{"c":23.81,"h":23.8699,"l":23.66,"n":537,"o":23.77,"t":"2025-12-03T05:00:00Z","v":144661,"vw":23.746662},{"c":23.755,"h":23.7933,"l":23.6,"n":629,"o":23.78,"t":"2025-12-04T05:00:00Z","v":116820,"vw":23.710992},{"c":23.67,"h":23.7367,"l":23.6101,"n":604,"o":23.65,"t":"2025-12-05T05:00:00Z","v":79879,"vw":23.671481},{"c":23.55,"h":23.69,"l":23.51,"n":887,"o":23.69,"t":"2025-12-08T05:00:00Z","v":151763,"vw":23.576363},{"c":23.45,"h":23.66,"l":23.45,"n":1128,"o":23.59,"t":"2025-12-09T05:00:00Z","v":184013,"vw":23.549225},{"c":23.5,"h":23.53,"l":23.4,"n":497,"o":23.45,"t":"2025-12-10T05:00:00Z","v":114627,"vw":23.471946},{"c":23.86,"h":23.88,"l":23.66,"n":804,"o":23.675,"t":"2025-12-11T05:00:00Z","v":106685,"vw":23.727004},{"c":23.81,"h":23.87,"l":23.76,"n":1721,"o":23.85,"t":"2025-12-12T05:00:00Z","v":210180,"vw":23.815903},{"c":23.96,"h":23.96,"l":23.8,"n":483,"o":23.9,"t":"2025-12-15T05:00:00Z","v":80042,"vw":23.873856},{"c":23.66,"h":23.96,"l":23.66,"n":792,"o":23.96,"t":"2025-12-16T05:00:00Z","v":149484,"vw":23.773956},{"c":23.875,"h":23.92,"l":23.79,"n":325,"o":23.79,"t":"2025-12-17T05:00:00Z","v":64822,"vw":23.864826},{"c":23.85,"h":23.97,"l":23.82,"n":738,"o":23.85,"t":"2025-12-18T05:00:00Z","v":138201,"vw":23.894459},{"c":23.87,"h":23.9199,"l":23.81,"n":546,"o":23.83,"t":"2025-12-19T05:00:00Z","v":86359,"vw":23.871334},{"c":23.98,"h":23.98,"l":23.75,"n":539,"o":23.81,"t":"2025-12-22T05:00:00Z","v":97142,"vw":23.924146},{"c":23.8,"h":23.8,"l":23.72,"n":414,"o":23.75,"t":"2025-12-23T05:00:00Z","v":51083,"vw":23.749609},{"c":23.8,"h":23.85,"l":23.73,"n":427,"o":23.74,"t":"2025-12-24T05:00:00Z","v":58313,"vw":23.803501},{"c":23.82,"h":23.89,"l":23.77,"n":963,"o":23.81,"t":"2025-12-26T05:00:00Z","v":115005,"vw":23.817108},{"c":23.83,"h":23.9,"l":23.82,"n":570,"o":23.9,"t":"2025-12-29T05:00:00Z","v":97845,"vw":23.853581},{"c":23.83,"h":23.87,"l":23.793,"n":579,"o":23.85,"t":"2025-12-30T05:00:00Z","v":86669,"vw":23.834575},{"c":23.57,"h":23.875,"l":23.57,"n":1611,"o":23.83,"t":"2025-12-31T05:00:00Z","v":271075,"vw":23.793603},{"c":23.64,"h":23.72,"l":23.54,"n":512,"o":23.72,"t":"2026-01-02T05:00:00Z","v":68294,"vw":23.60679},{"c":23.45,"h":23.75,"l":23.39,"n":893,"o":23.61,"t":"2026-01-05T05:00:00Z","v":142323,"vw":23.621615},{"c":23.885,"h":23.93,"l":23.64,"n":1061,"o":23.73,"t":"2026-01-06T05:00:00Z","v":190314,"vw":23.822083},{"c":23.73,"h":23.98,"l":23.72,"n":413,"o":23.92,"t":"2026-01-07T05:00:00Z","v":125353,"vw":23.778851},{"c":23.875,"h":23.9,"l":23.7,"n":549,"o":23.72,"t":"2026-01-08T05:00:00Z","v":115975,"vw":23.8677},{"c":23.89,"h":23.95,"l":23.79,"n":1056,"o":23.87,"t":"2026-01-09T05:00:00Z","v":169258,"vw":23.888016},{"c":23.93,"h":23.94,"l":23.8,"n":519,"o":23.86,"t":"2026-01-12T05:00:00Z","v":102430,"vw":23.883128},{"c":23.88,"h":23.94,"l":23.775,"n":1124,"o":23.94,"t":"2026-01-13T05:00:00Z","v":151299,"vw":23.839537},{"c":24.08,"h":24.08,"l":23.9097,"n":1177,"o":23.95,"t":"2026-01-14T05:00:00Z","v":158184,"vw":23.992432},{"c":24.05,"h":24.0996,"l":23.9845,"n":1005,"o":24.07,"t":"2026-01-15T05:00:00Z","v":138900,"vw":24.042868},{"c":24.08,"h":24.1099,"l":23.9583,"n":890,"o":24.06,"t":"2026-01-16T05:00:00Z","v":118267,"vw":24.051219},{"c":23.78,"h":23.91,"l":23.75,"n":658,"o":23.9,"t":"2026-01-20T05:00:00Z","v":110059,"vw":23.807016},{"c":23.98,"h":24.04,"l":23.8498,"n":898,"o":23.89,"t":"2026-01-21T05:00:00Z","v":144793,"vw":23.924574},{"c":24.01,"h":24.1,"l":23.9,"n":1454,"o":23.98,"t":"2026-01-22T05:00:00Z","v":175906,"vw":24.046796},{"c":24.03,"h":24.06,"l":23.93,"n":777,"o":24.02,"t":"2026-01-23T05:00:00Z","v":149086,"vw":23.990667},{"c":24.1,"h":24.1799,"l":24.0301,"n":987,"o":24.08,"t":"2026-01-26T05:00:00Z","v":107080,"vw":24.085773},{"c":23.79,"h":23.82,"l":23.7246,"n":1280,"o":23.82,"t":"2026-01-27T05:00:00Z","v":165885,"vw":23.77217},{"c":23.66,"h":23.78,"l":23.63,"n":1898,"o":23.72,"t":"2026-01-28T05:00:00Z","v":286061,"vw":23.700661},{"c":23.62,"h":23.6994,"l":23.51,"n":1015,"o":23.65,"t":"2026-01-29T05:00:00Z","v":168968,"vw":23.604464},{"c":23.65,"h":23.68,"l":23.5,"n":2080,"o":23.62,"t":"2026-01-30T05:00:00Z","v":252606,"vw":23.596541},{"c":23.71,"h":23.75,"l":23.59,"n":936,"o":23.69,"t":"2026-02-02T05:00:00Z","v":159182,"vw":23.704501},{"c":23.64,"h":23.82,"l":23.58,"n":753,"o":23.71,"t":"2026-02-03T05:00:00Z","v":138485,"vw":23.667119},{"c":23.74,"h":23.84,"l":23.64,"n":738,"o":23.7,"t":"2026-02-04T05:00:00Z","v":85081,"vw":23.771018},{"c":23.65,"h":23.82,"l":23.65,"n":1501,"o":23.77,"t":"2026-02-05T05:00:00Z","v":221760,"vw":23.723177},{"c":23.96,"h":24.23,"l":23.67,"n":1530,"o":23.76,"t":"2026-02-06T05:00:00Z","v":246871,"vw":23.73104},{"c":23.59,"h":23.66,"l":23.53,"n":1174,"o":23.66,"t":"2026-02-09T05:00:00Z","v":154301,"vw":23.595111},{"c":23.7,"h":23.91,"l":23.6148,"n":2957,"o":23.64,"t":"2026-02-10T05:00:00Z","v":583190,"vw":23.770817},{"c":23.57,"h":23.7,"l":23.53,"n":1719,"o":23.67,"t":"2026-02-11T05:00:00Z","v":300238,"vw":23.575484},{"c":23.38,"h":23.6,"l":23.31,"n":2211,"o":23.6,"t":"2026-02-12T05:00:00Z","v":260037,"vw":23.440714},{"c":23.52,"h":23.5799,"l":23.44,"n":762,"o":23.49,"t":"2026-02-13T05:00:00Z","v":118593,"vw":23.514515},{"c":23.56,"h":23.605,"l":23.46,"n":825,"o":23.58,"t":"2026-02-17T05:00:00Z","v":422583,"vw":23.521044},{"c":23.7,"h":23.7,"l":23.53,"n":843,"o":23.66,"t":"2026-02-18T05:00:00Z","v":162279,"vw":23.607248},{"c":23.71,"h":23.7499,"l":23.63,"n":1144,"o":23.7,"t":"2026-02-19T05:00:00Z","v":202123,"vw":23.671728},{"c":23.79,"h":23.79,"l":23.66,"n":670,"o":23.72,"t":"2026-02-20T05:00:00Z","v":104438,"vw":23.714158},{"c":23.63,"h":23.755,"l":23.55,"n":922,"o":23.71,"t":"2026-02-23T05:00:00Z","v":159153,"vw":23.610354},{"c":23.6,"h":23.6,"l":23.45,"n":607,"o":23.48,"t":"2026-02-24T05:00:00Z","v":114559,"vw":23.524132},{"c":23.56,"h":23.6,"l":23.39,"n":874,"o":23.6,"t":"2026-02-25T05:00:00Z","v":152829,"vw":23.528767},{"c":23.72,"h":23.7282,"l":23.6,"n":392,"o":23.64,"t":"2026-02-26T05:00:00Z","v":97386,"vw":23.653127},{"c":23.89,"h":23.92,"l":23.69,"n":481,"o":23.71,"t":"2026-02-27T05:00:00Z","v":120705,"vw":23.802879},{"c":23.89,"h":23.96,"l":23.75,"n":876,"o":23.88,"t":"2026-03-02T05:00:00Z","v":124163,"vw":23.857509},{"c":23.78,"h":23.8196,"l":23.51,"n":1444,"o":23.76,"t":"2026-03-03T05:00:00Z","v":169546,"vw":23.664452},{"c":23.79,"h":23.84,"l":23.65,"n":1198,"o":23.8,"t":"2026-03-04T05:00:00Z","v":165673,"vw":23.801693},{"c":23.52,"h":23.72,"l":23.492,"n":1033,"o":23.72,"t":"2026-03-05T05:00:00Z","v":141540,"vw":23.557756},{"c":23.455,"h":23.48,"l":23.28,"n":732,"o":23.38,"t":"2026-03-06T05:00:00Z","v":124205,"vw":23.388089},{"c":23.49,"h":23.51,"l":23.15,"n":826,"o":23.29,"t":"2026-03-09T04:00:00Z","v":171708,"vw":23.307369},{"c":23.23,"h":23.45,"l":23.19,"n":500,"o":23.45,"t":"2026-03-10T04:00:00Z","v":74793,"vw":23.327859},{"c":23.07,"h":23.29,"l":23.05,"n":1084,"o":23.29,"t":"2026-03-11T04:00:00Z","v":195143,"vw":23.127523},{"c":22.85,"h":23.175,"l":22.84,"n":877,"o":23.05,"t":"2026-03-12T04:00:00Z","v":156044,"vw":22.991396},{"c":23,"h":23.11,"l":22.9,"n":477,"o":23.06,"t":"2026-03-13T04:00:00Z","v":91624,"vw":23.019208},{"c":23.1,"h":23.21,"l":23.05,"n":214,"o":23.05,"t":"2026-03-16T04:00:00Z","v":48669,"vw":23.132553},{"c":23.18,"h":23.33,"l":23.1646,"n":536,"o":23.28,"t":"2026-03-17T04:00:00Z","v":149697,"vw":23.236197},{"c":22.79,"h":23.09,"l":22.77,"n":1175,"o":23.09,"t":"2026-03-18T04:00:00Z","v":169677,"vw":22.937334},{"c":22.72,"h":22.82,"l":22.6,"n":1346,"o":22.75,"t":"2026-03-19T04:00:00Z","v":203584,"vw":22.705618},{"c":22.46,"h":22.78,"l":22.42,"n":856,"o":22.78,"t":"2026-03-20T04:00:00Z","v":200663,"vw":22.594498},{"c":22.45,"h":22.68,"l":22.45,"n":721,"o":22.68,"t":"2026-03-23T04:00:00Z","v":88178,"vw":22.552655},{"c":22.51,"h":22.62,"l":22.42,"n":580,"o":22.46,"t":"2026-03-24T04:00:00Z","v":153378,"vw":22.545691},{"c":22.54,"h":22.6705,"l":22.4314,"n":584,"o":22.64,"t":"2026-03-25T04:00:00Z","v":95731,"vw":22.541074},{"c":22.275,"h":22.46,"l":22.245,"n":571,"o":22.31,"t":"2026-03-26T04:00:00Z","v":87903,"vw":22.343713},{"c":22,"h":22.2245,"l":21.95,"n":867,"o":22.22,"t":"2026-03-27T04:00:00Z","v":118917,"vw":22.084419},{"c":22.13,"h":22.28,"l":22.065,"n":695,"o":22.15,"t":"2026-03-30T04:00:00Z","v":118597,"vw":22.159161},{"c":22.35,"h":22.38,"l":22.1,"n":1007,"o":22.19,"t":"2026-03-31T04:00:00Z","v":152800,"vw":22.248911},{"c":22.41,"h":22.5,"l":22.35,"n":509,"o":22.4,"t":"2026-04-01T04:00:00Z","v":77213,"vw":22.433898},{"c":22.57,"h":22.575,"l":22.305,"n":484,"o":22.35,"t":"2026-04-02T04:00:00Z","v":79872,"vw":22.492371},{"c":22.6482,"h":22.65,"l":22.53,"n":640,"o":22.56,"t":"2026-04-06T04:00:00Z","v":77713,"vw":22.616467},{"c":22.58,"h":22.65,"l":22.515,"n":675,"o":22.65,"t":"2026-04-07T04:00:00Z","v":106064,"vw":22.581808},{"c":22.93,"h":22.93,"l":22.76,"n":558,"o":22.8,"t":"2026-04-08T04:00:00Z","v":78379,"vw":22.848914},{"c":22.9,"h":22.95,"l":22.78,"n":410,"o":22.92,"t":"2026-04-09T04:00:00Z","v":92679,"vw":22.876545},{"c":22.74,"h":22.97,"l":22.68,"n":283,"o":22.97,"t":"2026-04-10T04:00:00Z","v":55052,"vw":22.733962},{"c":22.9,"h":22.9,"l":22.69,"n":216,"o":22.72,"t":"2026-04-13T04:00:00Z","v":62150,"vw":22.756877},{"c":22.91,"h":22.96,"l":22.84,"n":321,"o":22.9,"t":"2026-04-14T04:00:00Z","v":75062,"vw":22.910473},{"c":22.93,"h":22.98,"l":22.82,"n":361,"o":22.98,"t":"2026-04-15T04:00:00Z","v":147492,"vw":22.895515},{"c":22.96,"h":23,"l":22.9,"n":538,"o":22.97,"t":"2026-04-16T04:00:00Z","v":141766,"vw":22.947141},{"c":23.08,"h":23.0891,"l":22.95,"n":366,"o":23,"t":"2026-04-17T04:00:00Z","v":150640,"vw":23.027812},{"c":23.01,"h":23.0799,"l":22.94,"n":292,"o":22.98,"t":"2026-04-20T04:00:00Z","v":53298,"vw":23.013523},{"c":22.835,"h":23.1,"l":22.81,"n":319,"o":23.1,"t":"2026-04-21T04:00:00Z","v":55811,"vw":22.923911},{"c":22.78,"h":23.1,"l":22.75,"n":386,"o":23.1,"t":"2026-04-22T04:00:00Z","v":65607,"vw":22.829368},{"c":22.84,"h":22.84,"l":22.6599,"n":438,"o":22.75,"t":"2026-04-23T04:00:00Z","v":166124,"vw":22.748237},{"c":22.73,"h":22.84,"l":22.66,"n":381,"o":22.84,"t":"2026-04-24T04:00:00Z","v":58807,"vw":22.736149},{"c":22.44,"h":22.595,"l":22.44,"n":305,"o":22.45,"t":"2026-04-27T04:00:00Z","v":58137,"vw":22.490082},{"c":22.39,"h":22.59,"l":22.39,"n":517,"o":22.51,"t":"2026-04-28T04:00:00Z","v":81139,"vw":22.45899},{"c":22.4,"h":22.498,"l":22.358,"n":402,"o":22.45,"t":"2026-04-29T04:00:00Z","v":124919,"vw":22.404555},{"c":22.5,"h":22.517,"l":22.3746,"n":578,"o":22.38,"t":"2026-04-30T04:00:00Z","v":171401,"vw":22.445461},{"c":22.44,"h":22.62,"l":22.4056,"n":307,"o":22.56,"t":"2026-05-01T04:00:00Z","v":108177,"vw":22.551036},{"c":22.33,"h":22.48,"l":22.275,"n":367,"o":22.38,"t":"2026-05-04T04:00:00Z","v":93584,"vw":22.354567},{"c":22.33,"h":22.44,"l":22.3299,"n":368,"o":22.35,"t":"2026-05-05T04:00:00Z","v":87995,"vw":22.368627},{"c":22.2864,"h":22.45,"l":22.26,"n":508,"o":22.35,"t":"2026-05-06T04:00:00Z","v":145013,"vw":22.31137},{"c":22.33,"h":22.38,"l":22.25,"n":292,"o":22.34,"t":"2026-05-07T04:00:00Z","v":65781,"vw":22.312189},{"c":22.04,"h":22.4,"l":22.03,"n":575,"o":22.4,"t":"2026-05-08T04:00:00Z","v":147317,"vw":22.145125},{"c":21.97,"h":22.128,"l":21.94,"n":522,"o":22.07,"t":"2026-05-11T04:00:00Z","v":116420,"vw":22.022545},{"c":22.18,"h":22.19,"l":21.97,"n":439,"o":22.06,"t":"2026-05-12T04:00:00Z","v":122367,"vw":22.128416},{"c":22.06,"h":22.13,"l":21.91,"n":452,"o":22.13,"t":"2026-05-13T04:00:00Z","v":104005,"vw":21.97676},{"c":22.125,"h":22.1851,"l":22.01,"n":450,"o":22.01,"t":"2026-05-14T04:00:00Z","v":70455,"vw":22.127101},{"c":22.04,"h":22.175,"l":22.04,"n":260,"o":22.12,"t":"2026-05-15T04:00:00Z","v":80551,"vw":22.11229},{"c":22.1026,"h":22.1917,"l":21.96,"n":511,"o":21.96,"t":"2026-05-18T04:00:00Z","v":135885,"vw":22.107314},{"c":22.23,"h":22.3999,"l":22.18,"n":401,"o":22.26,"t":"2026-05-19T04:00:00Z","v":138379,"vw":22.288602},{"c":22.27,"h":22.33,"l":22.164,"n":297,"o":22.33,"t":"2026-05-20T04:00:00Z","v":72043,"vw":22.262986},{"c":22.39,"h":22.39,"l":22.11,"n":320,"o":22.32,"t":"2026-05-21T04:00:00Z","v":74865,"vw":22.264158},{"c":22.49,"h":22.49,"l":22.34,"n":256,"o":22.45,"t":"2026-05-22T04:00:00Z","v":55979,"vw":22.403958},{"c":22.16,"h":22.25,"l":22.1,"n":450,"o":22.25,"t":"2026-05-26T04:00:00Z","v":116867,"vw":22.150517},{"c":22.18,"h":22.27,"l":22.1,"n":312,"o":22.19,"t":"2026-05-27T04:00:00Z","v":55367,"vw":22.173129},{"c":22.17,"h":22.18,"l":22.08,"n":324,"o":22.18,"t":"2026-05-28T04:00:00Z","v":76644,"vw":22.13409},{"c":22.09,"h":22.2,"l":22.04,"n":384,"o":22.2,"t":"2026-05-29T04:00:00Z","v":60684,"vw":22.089829},{"c":21.88,"h":22.02,"l":21.88,"n":364,"o":22,"t":"2026-06-01T04:00:00Z","v":91402,"vw":21.9272},{"c":21.81,"h":21.88,"l":21.73,"n":269,"o":21.83,"t":"2026-06-02T04:00:00Z","v":88595,"vw":21.791801},{"c":21.86,"h":21.935,"l":21.82,"n":237,"o":21.82,"t":"2026-06-03T04:00:00Z","v":51702,"vw":21.889349},{"c":22.03,"h":22.14,"l":22,"n":197,"o":22.01,"t":"2026-06-04T04:00:00Z","v":53314,"vw":22.04886},{"c":22.11,"h":22.2,"l":22.08,"n":304,"o":22.19,"t":"2026-06-05T04:00:00Z","v":53610,"vw":22.172459},{"c":21.985,"h":22.13,"l":21.985,"n":280,"o":22.03,"t":"2026-06-08T04:00:00Z","v":68461,"vw":22.065581},{"c":22.28,"h":22.28,"l":22.07,"n":176,"o":22.08,"t":"2026-06-09T04:00:00Z","v":41717,"vw":22.179431},{"c":22.19,"h":22.3301,"l":22.18,"n":283,"o":22.3,"t":"2026-06-10T04:00:00Z","v":60003,"vw":22.267563},{"c":22.2,"h":22.329,"l":22.11,"n":239,"o":22.26,"t":"2026-06-11T04:00:00Z","v":53380,"vw":22.201704},{"c":22.25,"h":22.29,"l":22.16,"n":207,"o":22.22,"t":"2026-06-12T04:00:00Z","v":40824,"vw":22.255168},{"c":22.34,"h":22.4,"l":22.27,"n":169,"o":22.27,"t":"2026-06-15T04:00:00Z","v":47730,"vw":22.325934},{"c":22.45,"h":22.4699,"l":22.35,"n":227,"o":22.42,"t":"2026-06-16T04:00:00Z","v":48738,"vw":22.426432},{"c":22.127,"h":22.5,"l":22.045,"n":328,"o":22.37,"t":"2026-06-17T04:00:00Z","v":103479,"vw":22.217597},{"c":22.09,"h":22.26,"l":22.03,"n":198,"o":22.26,"t":"2026-06-18T04:00:00Z","v":48541,"vw":22.102963},{"c":21.91,"h":22.01,"l":21.89,"n":257,"o":22.01,"t":"2026-06-22T04:00:00Z","v":48739,"vw":21.957489},{"c":22.14,"h":22.15,"l":21.94,"n":261,"o":21.94,"t":"2026-06-23T04:00:00Z","v":51603,"vw":22.088773},{"c":22.267,"h":22.33,"l":22.16,"n":310,"o":22.16,"t":"2026-06-24T04:00:00Z","v":76942,"vw":22.269446},{"c":22.21,"h":22.4,"l":22.2,"n":279,"o":22.22,"t":"2026-06-25T04:00:00Z","v":109964,"vw":22.269709},{"c":22.39,"h":22.4299,"l":22.2,"n":232,"o":22.2,"t":"2026-06-26T04:00:00Z","v":156821,"vw":22.397064},{"c":22.32,"h":22.49,"l":22.32,"n":430,"o":22.46,"t":"2026-06-29T04:00:00Z","v":138752,"vw":22.413293},{"c":22.2,"h":22.24,"l":22.0868,"n":303,"o":22.2,"t":"2026-06-30T04:00:00Z","v":50710,"vw":22.141987},{"c":22.49,"h":22.67,"l":22.25,"n":465,"o":22.25,"t":"2026-07-01T04:00:00Z","v":107738,"vw":22.54539},{"c":22.66,"h":22.69,"l":22.52,"n":543,"o":22.56,"t":"2026-07-02T04:00:00Z","v":124047,"vw":22.581847},{"c":22.69,"h":22.73,"l":22.5706,"n":345,"o":22.73,"t":"2026-07-06T04:00:00Z","v":50994,"vw":22.634118},{"c":22.7208,"h":22.83,"l":22.6938,"n":181,"o":22.78,"t":"2026-07-07T04:00:00Z","v":38539,"vw":22.740673},{"c":22.65,"h":22.83,"l":22.59,"n":331,"o":22.83,"t":"2026-07-08T04:00:00Z","v":73612,"vw":22.651446},{"c":22.65,"h":22.72,"l":22.56,"n":345,"o":22.65,"t":"2026-07-09T04:00:00Z","v":67798,"vw":22.653282},{"c":22.78,"h":22.81,"l":22.665,"n":362,"o":22.7,"t":"2026-07-10T04:00:00Z","v":77954,"vw":22.741533},{"c":22.8,"h":23,"l":22.785,"n":221,"o":23,"t":"2026-07-13T04:00:00Z","v":32603,"vw":22.810019},{"c":22.65,"h":22.75,"l":22.65,"n":436,"o":22.72,"t":"2026-07-14T04:00:00Z","v":76041,"vw":22.703175},{"c":22.61,"h":22.74,"l":22.59,"n":397,"o":22.59,"t":"2026-07-15T04:00:00Z","v":81091,"vw":22.671447},{"c":22.87,"h":22.875,"l":22.68,"n":323,"o":22.68,"t":"2026-07-16T04:00:00Z","v":74098,"vw":22.795031},{"c":22.57,"h":22.86,"l":22.56,"n":591,"o":22.79,"t":"2026-07-17T04:00:00Z","v":73018,"vw":22.700652},{"c":22.97,"h":22.99,"l":22.85,"n":253,"o":22.91,"t":"2026-07-20T04:00:00Z","v":50001,"vw":22.911621},{"c":22.36,"h":22.45,"l":22.2,"n":311,"o":22.38,"t":"2026-07-21T04:00:00Z","v":62990,"vw":22.394549},{"c":22.39,"h":22.44,"l":22.345,"n":336,"o":22.35,"t":"2026-07-22T04:00:00Z","v":58703,"vw":22.399036},{"c":22.48,"h":22.55,"l":22.345,"n":468,"o":22.38,"t":"2026-07-23T04:00:00Z","v":71788,"vw":22.458756},{"c":22.63,"h":22.74,"l":22.5,"n":391,"o":22.53,"t":"2026-07-24T04:00:00Z","v":76489,"vw":22.661123},{"c":22.79,"h":22.97,"l":22.64,"n":287,"o":22.97,"t":"2026-07-27T04:00:00Z","v":61405,"vw":22.842604},{"c":23.0501,"h":23.095,"l":22.95,"n":312,"o":22.95,"t":"2026-07-28T04:00:00Z","v":92711,"vw":23.036838},{"c":22.95,"h":23.1,"l":22.95,"n":382,"o":23.07,"t":"2026-07-29T04:00:00Z","v":53217,"vw":22.999067},{"c":22.82,"h":22.91,"l":22.6337,"n":298,"o":22.81,"t":"2026-07-30T04:00:00Z","v":54687,"vw":22.763235},{"c":22.65,"h":22.695,"l":22.53,"n":390,"o":22.61,"t":"2026-07-31T04:00:00Z","v":99635,"vw":22.631232},{"c":22.76,"h":22.83,"l":22.7,"n":594,"o":22.7,"t":"2026-08-03T04:00:00Z","v":128856,"vw":22.785121},{"c":22.9,"h":22.95,"l":22.6571,"n":751,"o":22.76,"t":"2026-08-04T04:00:00Z","v":197190,"vw":22.856934},{"c":22.95,"h":23,"l":22.84,"n":616,"o":23,"t":"2026-08-05T04:00:00Z","v":132019,"vw":22.90858},{"c":23.01,"h":23.06,"l":22.9138,"n":617,"o":23.03,"t":"2026-08-06T04:00:00Z","v":116537,"vw":22.974208},{"c":23.1,"h":23.15,"l":22.95,"n":511,"o":23.06,"t":"2026-08-07T04:00:00Z","v":86424,"vw":23.111085},{"c":23.13,"h":23.18,"l":23.038,"n":1114,"o":23.07,"t":"2026-08-10T04:00:00Z","v":347912,"vw":23.146237},{"c":23.19,"h":23.24,"l":23.12,"n":614,"o":23.14,"t":"2026-08-11T04:00:00Z","v":188048,"vw":23.211104},{"c":23.14,"h":23.24,"l":23.1075,"n":698,"o":23.15,"t":"2026-08-12T04:00:00Z","v":174868,"vw":23.211594},{"c":23.2,"h":23.3,"l":23.17,"n":795,"o":23.22,"t":"2026-08-13T04:00:00Z","v":172862,"vw":23.239171},{"c":23.26,"h":23.32,"l":23.14,"n":644,"o":23.21,"t":"2026-08-14T04:00:00Z","v":141827,"vw":23.276802},{"c":23.07,"h":23.22,"l":23.07,"n":720,"o":23.2,"t":"2026-08-17T04:00:00Z","v":166370,"vw":23.166297},{"c":23.09,"h":23.25,"l":23.09,"n":599,"o":23.14,"t":"2026-08-18T04:00:00Z","v":116359,"vw":23.202643},{"c":23.21,"h":23.3111,"l":23.16,"n":384,"o":23.16,"t":"2026-08-19T04:00:00Z","v":78571,"vw":23.274476},{"c":23.09,"h":23.27,"l":23.09,"n":525,"o":23.15,"t":"2026-08-20T04:00:00Z","v":87147,"vw":23.205256},{"c":23.16,"h":23.24,"l":23.12,"n":501,"o":23.14,"t":"2026-08-21T04:00:00Z","v":117475,"vw":23.209963},{"c":23.2,"h":23.29,"l":23.1,"n":333,"o":23.1,"t":"2026-08-24T04:00:00Z","v":81034,"vw":23.23149},{"c":23.33,"h":23.3468,"l":23.25,"n":484,"o":23.29,"t":"2026-08-25T04:00:00Z","v":74853,"vw":23.314597},{"c":23.33,"h":23.41,"l":23.1972,"n":416,"o":23.28,"t":"2026-08-26T04:00:00Z","v":68154,"vw":23.351178},{"c":23.19,"h":23.2941,"l":23.17,"n":365,"o":23.26,"t":"2026-08-27T04:00:00Z","v":62984,"vw":23.250743},{"c":23.21,"h":23.31,"l":23.21,"n":498,"o":23.23,"t":"2026-08-28T04:00:00Z","v":83764,"vw":23.255919},{"c":23,"h":23.05,"l":22.92,"n":348,"o":22.98,"t":"2026-08-31T04:00:00Z","v":60674,"vw":23.006462},{"c":22.8,"h":22.96,"l":22.781,"n":471,"o":22.96,"t":"2026-09-01T04:00:00Z","v":94040,"vw":22.877037},{"c":22.83,"h":22.9,"l":22.78,"n":344,"o":22.79,"t":"2026-09-02T04:00:00Z","v":58610,"vw":22.826002},{"c":22.92,"h":22.965,"l":22.81,"n":386,"o":22.84,"t":"2026-09-03T04:00:00Z","v":66943,"vw":22.913551},{"c":22.7695,"h":22.9,"l":22.765,"n":306,"o":22.9,"t":"2026-09-04T04:00:00Z","v":65664,"vw":22.787187},{"c":22.58,"h":22.6899,"l":22.55,"n":243,"o":22.65,"t":"2026-09-08T04:00:00Z","v":32811,"vw":22.610265},{"c":22.43,"h":22.61,"l":22.38,"n":520,"o":22.58,"t":"2026-09-09T04:00:00Z","v":112572,"vw":22.462087},{"c":22.28,"h":22.4,"l":22.23,"n":369,"o":22.4,"t":"2026-09-10T04:00:00Z","v":96930,"vw":22.28211},{"c":22.35,"h":22.44,"l":22.29,"n":240,"o":22.44,"t":"2026-09-11T04:00:00Z","v":105496,"vw":22.314686},{"c":22.44,"h":22.48,"l":22.365,"n":287,"o":22.47,"t":"2026-09-14T04:00:00Z","v":53909,"vw":22.430531},{"c":22.2964,"h":22.43,"l":22.27,"n":198,"o":22.43,"t":"2026-09-15T04:00:00Z","v":29982,"vw":22.311622},{"c":22.25,"h":22.38,"l":22.23,"n":313,"o":22.37,"t":"2026-09-16T04:00:00Z","v":69264,"vw":22.286395},{"c":22.2934,"h":22.31,"l":22.205,"n":312,"o":22.31,"t":"2026-09-17T04:00:00Z","v":45978,"vw":22.258738},{"c":22.2278,"h":22.2683,"l":22.17,"n":289,"o":22.25,"t":"2026-09-18T04:00:00Z","v":91000,"vw":22.233818},{"c":22.2051,"h":22.27,"l":22.14,"n":353,"o":22.19,"t":"2026-09-21T04:00:00Z","v":93089,"vw":22.204874},{"c":22.33,"h":22.36,"l":22.27,"n":241,"o":22.31,"t":"2026-09-22T04:00:00Z","v":52440,"vw":22.334513},{"c":22.2004,"h":22.3251,"l":22.17,"n":249,"o":22.3,"t":"2026-09-23T04:00:00Z","v":46940,"vw":22.236602},{"c":22.14,"h":22.25,"l":22.14,"n":387,"o":22.19,"t":"2026-09-24T04:00:00Z","v":65334,"vw":22.182959},{"c":22.23,"h":22.244,"l":22.1,"n":247,"o":22.1,"t":"2026-09-25T04:00:00Z","v":33124,"vw":22.167193},{"c":22.19,"h":22.23,"l":22.11,"n":216,"o":22.23,"t":"2026-09-28T04:00:00Z","v":34171,"vw":22.149014},{"c":22.18,"h":22.18,"l":22.04,"n":198,"o":22.18,"t":"2026-09-29T04:00:00Z","v":18478,"vw":22.104434},{"c":21.84,"h":22.01,"l":21.84,"n":211,"o":22.01,"t":"2026-09-30T04:00:00Z","v":135245,"vw":21.945513},{"c":21.86,"h":21.91,"l":21.78,"n":263,"o":21.91,"t":"2026-10-01T04:00:00Z","v":56718,"vw":21.822356},{"c":21.9,"h":22.02,"l":21.8,"n":529,"o":21.96,"t":"2026-10-02T04:00:00Z","v":87002,"vw":21.843615},{"c":22.12,"h":22.14,"l":21.863,"n":254,"o":21.87,"t":"2026-10-05T04:00:00Z","v":76937,"vw":22.058437},{"c":22.25,"h":22.26,"l":22.18,"n":320,"o":22.21,"t":"2026-10-06T04:00:00Z","v":86257,"vw":22.220863},{"c":22.17,"h":22.26,"l":22.14,"n":171,"o":22.26,"t":"2026-10-07T04:00:00Z","v":34723,"vw":22.168578},{"c":22.3,"h":22.3,"l":22.1,"n":189,"o":22.25,"t":"2026-10-08T04:00:00Z","v":30905,"vw":22.180332},{"c":22.42,"h":22.42,"l":22.25,"n":150,"o":22.34,"t":"2026-10-09T04:00:00Z","v":38327,"vw":22.368031},{"c":22.55,"h":22.57,"l":22.49,"n":144,"o":22.49,"t":"2026-10-12T04:00:00Z","v":19280,"vw":22.536084},{"c":22.56,"h":22.5895,"l":22.445,"n":150,"o":22.51,"t":"2026-10-13T04:00:00Z","v":21450,"vw":22.513707},{"c":22.63,"h":22.63,"l":22.5101,"n":130,"o":22.54,"t":"2026-10-14T04:00:00Z","v":43253,"vw":22.554727},{"c":22.788,"h":22.8294,"l":22.68,"n":193,"o":22.73,"t":"2026-10-15T04:00:00Z","v":40870,"vw":22.757364},{"c":22.9,"h":22.95,"l":22.81,"n":150,"o":22.91,"t":"2026-10-16T04:00:00Z","v":31855,"vw":22.873626},{"c":22.82,"h":22.887,"l":22.7501,"n":176,"o":22.855,"t":"2026-10-19T04:00:00Z","v":55258,"vw":22.815174},{"c":23.0021,"h":23.07,"l":22.91,"n":167,"o":22.91,"t":"2026-10-20T04:00:00Z","v":36652,"vw":23.00538},{"c":23,"h":23.07,"l":22.95,"n":163,"o":22.96,"t":"2026-10-21T04:00:00Z","v":34093,"vw":23.030299},{"c":23.152,"h":23.152,"l":22.99,"n":194,"o":22.99,"t":"2026-10-22T04:00:00Z","v":37344,"vw":23.078134}],"volatilityBars":[{"c":22.3435,"h":22.3435,"l":22.27,"n":8,"o":22.31,"t":"2026-09-22T13:30:00Z","v":720,"vw":22.311338},{"c":22.2728,"h":22.2728,"l":22.2728,"n":1,"o":22.2728,"t":"2026-09-22T13:45:00Z","v":250,"vw":22.2728},{"c":22.3,"h":22.31,"l":22.285,"n":6,"o":22.29,"t":"2026-09-22T14:30:00Z","v":519,"vw":22.299},{"c":22.29,"h":22.3068,"l":22.285,"n":11,"o":22.285,"t":"2026-09-22T14:45:00Z","v":1285,"vw":22.295337},{"c":22.305,"h":22.305,"l":22.3,"n":6,"o":22.3,"t":"2026-09-22T15:00:00Z","v":2200,"vw":22.302045},{"c":22.31,"h":22.32,"l":22.31,"n":5,"o":22.315,"t":"2026-09-22T15:15:00Z","v":1077,"vw":22.313638},{"c":22.3175,"h":22.32,"l":22.3,"n":20,"o":22.31,"t":"2026-09-22T15:30:00Z","v":1900,"vw":22.31081},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-22T15:45:00Z","v":200,"vw":22.31},{"c":22.31,"h":22.32,"l":22.31,"n":3,"o":22.32,"t":"2026-09-22T16:15:00Z","v":1171,"vw":22.315124},{"c":22.315,"h":22.3209,"l":22.315,"n":2,"o":22.3209,"t":"2026-09-22T16:30:00Z","v":1271,"vw":22.318115},{"c":22.32,"h":22.32,"l":22.3167,"n":3,"o":22.3167,"t":"2026-09-22T16:45:00Z","v":1282,"vw":22.317491},{"c":22.32,"h":22.32,"l":22.3177,"n":4,"o":22.3177,"t":"2026-09-22T17:00:00Z","v":256,"vw":22.318745},{"c":22.31,"h":22.31,"l":22.31,"n":1,"o":22.31,"t":"2026-09-22T17:30:00Z","v":700,"vw":22.31},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-09-22T17:45:00Z","v":100,"vw":22.32},{"c":22.335,"h":22.3399,"l":22.315,"n":9,"o":22.315,"t":"2026-09-22T18:00:00Z","v":10628,"vw":22.335739},{"c":22.34,"h":22.34,"l":22.335,"n":11,"o":22.3355,"t":"2026-09-22T18:15:00Z","v":1635,"vw":22.335814},{"c":22.33,"h":22.335,"l":22.33,"n":5,"o":22.335,"t":"2026-09-22T18:30:00Z","v":2339,"vw":22.332156},{"c":22.335,"h":22.3363,"l":22.335,"n":8,"o":22.3363,"t":"2026-09-22T18:45:00Z","v":819,"vw":22.335499},{"c":22.3599,"h":22.36,"l":22.335,"n":19,"o":22.335,"t":"2026-09-22T19:00:00Z","v":13348,"vw":22.347884},{"c":22.35,"h":22.36,"l":22.35,"n":7,"o":22.36,"t":"2026-09-22T19:15:00Z","v":2100,"vw":22.355891},{"c":22.35,"h":22.35,"l":22.34,"n":12,"o":22.35,"t":"2026-09-22T19:30:00Z","v":3580,"vw":22.347875},{"c":22.36,"h":22.36,"l":22.35,"n":19,"o":22.35,"t":"2026-09-22T19:45:00Z","v":2591,"vw":22.353596},{"c":22.33,"h":22.33,"l":22.33,"n":3,"o":22.33,"t":"2026-09-22T20:00:00Z","v":1212,"vw":22.33},{"c":22.221,"h":22.3,"l":22.221,"n":7,"o":22.3,"t":"2026-09-23T13:30:00Z","v":3814,"vw":22.290258},{"c":22.245,"h":22.245,"l":22.2417,"n":3,"o":22.2417,"t":"2026-09-23T13:45:00Z","v":353,"vw":22.243586},{"c":22.31,"h":22.31,"l":22.26,"n":8,"o":22.2697,"t":"2026-09-23T14:00:00Z","v":5307,"vw":22.26749},{"c":22.3,"h":22.3251,"l":22.3,"n":16,"o":22.325,"t":"2026-09-23T14:15:00Z","v":1958,"vw":22.30459},{"c":22.3077,"h":22.31,"l":22.28,"n":18,"o":22.3095,"t":"2026-09-23T14:30:00Z","v":2685,"vw":22.294618},{"c":22.2896,"h":22.3,"l":22.2896,"n":5,"o":22.3,"t":"2026-09-23T14:45:00Z","v":1054,"vw":22.291776},{"c":22.2785,"h":22.2785,"l":22.2785,"n":1,"o":22.2785,"t":"2026-09-23T15:00:00Z","v":250,"vw":22.2785},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-09-23T15:15:00Z","v":1500,"vw":22.28},{"c":22.2624,"h":22.28,"l":22.2624,"n":11,"o":22.28,"t":"2026-09-23T15:30:00Z","v":2293,"vw":22.269174},{"c":22.235,"h":22.235,"l":22.232,"n":2,"o":22.232,"t":"2026-09-23T16:00:00Z","v":1700,"vw":22.232176},{"c":22.2328,"h":22.235,"l":22.2328,"n":2,"o":22.235,"t":"2026-09-23T16:15:00Z","v":293,"vw":22.233994},{"c":22.235,"h":22.235,"l":22.235,"n":1,"o":22.235,"t":"2026-09-23T16:30:00Z","v":207,"vw":22.235},{"c":22.2499,"h":22.2499,"l":22.2499,"n":1,"o":22.2499,"t":"2026-09-23T16:45:00Z","v":746,"vw":22.2499},{"c":22.235,"h":22.25,"l":22.22,"n":9,"o":22.235,"t":"2026-09-23T17:00:00Z","v":1154,"vw":22.235955},{"c":22.2366,"h":22.2479,"l":22.2366,"n":2,"o":22.2479,"t":"2026-09-23T17:15:00Z","v":1154,"vw":22.246392},{"c":22.235,"h":22.235,"l":22.235,"n":1,"o":22.235,"t":"2026-09-23T17:30:00Z","v":675,"vw":22.235},{"c":22.2329,"h":22.2329,"l":22.2329,"n":1,"o":22.2329,"t":"2026-09-23T18:15:00Z","v":1426,"vw":22.2329},{"c":22.21,"h":22.235,"l":22.21,"n":25,"o":22.235,"t":"2026-09-23T18:30:00Z","v":1891,"vw":22.219792},{"c":22.17,"h":22.22,"l":22.17,"n":38,"o":22.22,"t":"2026-09-23T18:45:00Z","v":4008,"vw":22.204399},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-09-23T19:00:00Z","v":1365,"vw":22.18},{"c":22.175,"h":22.2,"l":22.175,"n":8,"o":22.2,"t":"2026-09-23T19:15:00Z","v":9884,"vw":22.178253},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-09-23T19:30:00Z","v":140,"vw":22.17},{"c":22.21,"h":22.2122,"l":22.19,"n":7,"o":22.2122,"t":"2026-09-23T19:45:00Z","v":1462,"vw":22.208583},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-09-24T13:30:00Z","v":1132,"vw":22.19},{"c":22.2299,"h":22.2299,"l":22.2299,"n":1,"o":22.2299,"t":"2026-09-24T13:45:00Z","v":126,"vw":22.2299},{"c":22.2499,"h":22.2499,"l":22.2499,"n":1,"o":22.2499,"t":"2026-09-24T14:00:00Z","v":1007,"vw":22.2499},{"c":22.23,"h":22.25,"l":22.23,"n":8,"o":22.25,"t":"2026-09-24T14:15:00Z","v":791,"vw":22.237212},{"c":22.2255,"h":22.23,"l":22.2,"n":25,"o":22.225,"t":"2026-09-24T14:30:00Z","v":5558,"vw":22.21468},{"c":22.18,"h":22.22,"l":22.18,"n":22,"o":22.22,"t":"2026-09-24T14:45:00Z","v":2584,"vw":22.20317},{"c":22.17,"h":22.18,"l":22.17,"n":4,"o":22.18,"t":"2026-09-24T15:15:00Z","v":1274,"vw":22.179165},{"c":22.16,"h":22.16,"l":22.16,"n":11,"o":22.16,"t":"2026-09-24T15:30:00Z","v":643,"vw":22.16},{"c":22.158,"h":22.158,"l":22.15,"n":14,"o":22.15,"t":"2026-09-24T15:45:00Z","v":1109,"vw":22.154178},{"c":22.149,"h":22.149,"l":22.149,"n":1,"o":22.149,"t":"2026-09-24T16:00:00Z","v":100,"vw":22.149},{"c":22.195,"h":22.195,"l":22.1801,"n":3,"o":22.1801,"t":"2026-09-24T16:15:00Z","v":1110,"vw":22.189496},{"c":22.2099,"h":22.2099,"l":22.2099,"n":1,"o":22.2099,"t":"2026-09-24T16:30:00Z","v":2225,"vw":22.2099},{"c":22.19,"h":22.19,"l":22.19,"n":7,"o":22.19,"t":"2026-09-24T16:45:00Z","v":340,"vw":22.19},{"c":22.1988,"h":22.1988,"l":22.17,"n":3,"o":22.185,"t":"2026-09-24T17:00:00Z","v":2446,"vw":22.180462},{"c":22.175,"h":22.19,"l":22.175,"n":9,"o":22.18,"t":"2026-09-24T17:15:00Z","v":3306,"vw":22.179923},{"c":22.16,"h":22.18,"l":22.16,"n":28,"o":22.18,"t":"2026-09-24T17:30:00Z","v":2657,"vw":22.166035},{"c":22.1401,"h":22.16,"l":22.1401,"n":18,"o":22.15,"t":"2026-09-24T17:45:00Z","v":3123,"vw":22.156293},{"c":22.15,"h":22.15,"l":22.15,"n":7,"o":22.15,"t":"2026-09-24T18:00:00Z","v":617,"vw":22.15},{"c":22.19,"h":22.19,"l":22.15,"n":13,"o":22.1591,"t":"2026-09-24T18:15:00Z","v":14453,"vw":22.17796},{"c":22.18,"h":22.18,"l":22.18,"n":17,"o":22.18,"t":"2026-09-24T18:30:00Z","v":6000,"vw":22.18},{"c":22.1999,"h":22.1999,"l":22.1701,"n":4,"o":22.1701,"t":"2026-09-24T18:45:00Z","v":621,"vw":22.189142},{"c":22.17,"h":22.18,"l":22.15,"n":13,"o":22.17,"t":"2026-09-24T19:00:00Z","v":3790,"vw":22.17197},{"c":22.18,"h":22.18,"l":22.18,"n":9,"o":22.18,"t":"2026-09-24T19:15:00Z","v":1904,"vw":22.18},{"c":22.1761,"h":22.1761,"l":22.1761,"n":2,"o":22.1761,"t":"2026-09-24T19:30:00Z","v":130,"vw":22.1761},{"c":22.14,"h":22.175,"l":22.14,"n":54,"o":22.17,"t":"2026-09-24T19:45:00Z","v":6006,"vw":22.16624},{"c":22.1,"h":22.1,"l":22.1,"n":7,"o":22.1,"t":"2026-09-25T13:30:00Z","v":7468,"vw":22.1},{"c":22.1,"h":22.115,"l":22.1,"n":18,"o":22.1,"t":"2026-09-25T14:00:00Z","v":4133,"vw":22.102394},{"c":22.161,"h":22.161,"l":22.1,"n":3,"o":22.1,"t":"2026-09-25T14:15:00Z","v":275,"vw":22.1305},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-25T14:45:00Z","v":100,"vw":22.16},{"c":22.155,"h":22.1672,"l":22.135,"n":4,"o":22.1672,"t":"2026-09-25T15:00:00Z","v":1237,"vw":22.156034},{"c":22.18,"h":22.18,"l":22.1605,"n":7,"o":22.1725,"t":"2026-09-25T15:30:00Z","v":2081,"vw":22.164078},{"c":22.225,"h":22.23,"l":22.17,"n":15,"o":22.17,"t":"2026-09-25T16:00:00Z","v":1141,"vw":22.208274},{"c":22.22,"h":22.23,"l":22.22,"n":8,"o":22.225,"t":"2026-09-25T16:15:00Z","v":513,"vw":22.225},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-25T16:30:00Z","v":425,"vw":22.22},{"c":22.23,"h":22.23,"l":22.215,"n":12,"o":22.22,"t":"2026-09-25T16:45:00Z","v":2747,"vw":22.216053},{"c":22.2001,"h":22.22,"l":22.2001,"n":2,"o":22.22,"t":"2026-09-25T17:00:00Z","v":496,"vw":22.213059},{"c":22.22,"h":22.22,"l":22.215,"n":3,"o":22.215,"t":"2026-09-25T17:15:00Z","v":643,"vw":22.215818},{"c":22.22,"h":22.225,"l":22.22,"n":7,"o":22.225,"t":"2026-09-25T17:30:00Z","v":507,"vw":22.221},{"c":22.235,"h":22.24,"l":22.23,"n":9,"o":22.23,"t":"2026-09-25T17:45:00Z","v":1600,"vw":22.235625},{"c":22.235,"h":22.235,"l":22.225,"n":6,"o":22.235,"t":"2026-09-25T18:00:00Z","v":2304,"vw":22.226308},{"c":22.22,"h":22.225,"l":22.22,"n":10,"o":22.225,"t":"2026-09-25T18:30:00Z","v":780,"vw":22.221534},{"c":22.23,"h":22.23,"l":22.19,"n":15,"o":22.21,"t":"2026-09-25T18:45:00Z","v":1519,"vw":22.207534},{"c":22.21,"h":22.21,"l":22.21,"n":1,"o":22.21,"t":"2026-09-25T19:15:00Z","v":221,"vw":22.21},{"c":22.244,"h":22.244,"l":22.244,"n":2,"o":22.244,"t":"2026-09-25T19:30:00Z","v":586,"vw":22.244},{"c":22.23,"h":22.23,"l":22.2139,"n":9,"o":22.22,"t":"2026-09-25T19:45:00Z","v":2272,"vw":22.222716},{"c":22.2,"h":22.23,"l":22.2,"n":6,"o":22.23,"t":"2026-09-28T13:30:00Z","v":3462,"vw":22.227884},{"c":22.1395,"h":22.1395,"l":22.1395,"n":1,"o":22.1395,"t":"2026-09-28T13:45:00Z","v":355,"vw":22.1395},{"c":22.1428,"h":22.1428,"l":22.1428,"n":2,"o":22.1428,"t":"2026-09-28T14:00:00Z","v":929,"vw":22.1428},{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-09-28T14:15:00Z","v":263,"vw":22.17},{"c":22.17,"h":22.17,"l":22.17,"n":5,"o":22.17,"t":"2026-09-28T14:30:00Z","v":287,"vw":22.17},{"c":22.1158,"h":22.16,"l":22.11,"n":26,"o":22.16,"t":"2026-09-28T14:45:00Z","v":13174,"vw":22.130016},{"c":22.11,"h":22.12,"l":22.11,"n":4,"o":22.12,"t":"2026-09-28T15:00:00Z","v":638,"vw":22.118141},{"c":22.11,"h":22.12,"l":22.11,"n":3,"o":22.12,"t":"2026-09-28T15:15:00Z","v":1768,"vw":22.118569},{"c":22.1301,"h":22.1301,"l":22.1277,"n":2,"o":22.1277,"t":"2026-09-28T15:30:00Z","v":952,"vw":22.128961},{"c":22.1399,"h":22.1435,"l":22.125,"n":4,"o":22.1435,"t":"2026-09-28T15:45:00Z","v":2045,"vw":22.13342},{"c":22.155,"h":22.155,"l":22.1372,"n":2,"o":22.1372,"t":"2026-09-28T16:15:00Z","v":350,"vw":22.142286},{"c":22.16,"h":22.17,"l":22.16,"n":9,"o":22.17,"t":"2026-09-28T16:30:00Z","v":1146,"vw":22.165},{"c":22.1501,"h":22.1501,"l":22.15,"n":7,"o":22.15,"t":"2026-09-28T16:45:00Z","v":392,"vw":22.15005},{"c":22.19,"h":22.1901,"l":22.14,"n":5,"o":22.14,"t":"2026-09-28T17:00:00Z","v":1000,"vw":22.15507},{"c":22.175,"h":22.19,"l":22.175,"n":3,"o":22.19,"t":"2026-09-28T17:15:00Z","v":1700,"vw":22.176765},{"c":22.161,"h":22.161,"l":22.161,"n":3,"o":22.161,"t":"2026-09-28T17:45:00Z","v":157,"vw":22.161},{"c":22.1604,"h":22.17,"l":22.1604,"n":3,"o":22.17,"t":"2026-09-28T18:15:00Z","v":1074,"vw":22.162288},{"c":22.1764,"h":22.1799,"l":22.1764,"n":2,"o":22.1799,"t":"2026-09-28T18:30:00Z","v":268,"vw":22.177706},{"c":22.18,"h":22.18,"l":22.18,"n":1,"o":22.18,"t":"2026-09-28T18:45:00Z","v":100,"vw":22.18},{"c":22.17,"h":22.17,"l":22.1601,"n":2,"o":22.1601,"t":"2026-09-28T19:00:00Z","v":201,"vw":22.165025},{"c":22.16,"h":22.16,"l":22.16,"n":4,"o":22.16,"t":"2026-09-28T19:15:00Z","v":322,"vw":22.16},{"c":22.14,"h":22.1401,"l":22.14,"n":16,"o":22.14,"t":"2026-09-28T19:30:00Z","v":1124,"vw":22.140039},{"c":22.19,"h":22.19,"l":22.19,"n":3,"o":22.19,"t":"2026-09-28T20:00:00Z","v":193,"vw":22.19},{"c":22.1054,"h":22.18,"l":22.1054,"n":6,"o":22.18,"t":"2026-09-29T13:30:00Z","v":2474,"vw":22.138031},{"c":22.1205,"h":22.1205,"l":22.1205,"n":1,"o":22.1205,"t":"2026-09-29T13:45:00Z","v":500,"vw":22.1205},{"c":22.11,"h":22.12,"l":22.105,"n":16,"o":22.12,"t":"2026-09-29T14:15:00Z","v":1328,"vw":22.1115},{"c":22.0825,"h":22.0849,"l":22.04,"n":16,"o":22.07,"t":"2026-09-29T14:30:00Z","v":1912,"vw":22.069963},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-29T14:45:00Z","v":200,"vw":22.04},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-09-29T15:00:00Z","v":100,"vw":22.05},{"c":22.04,"h":22.05,"l":22.04,"n":3,"o":22.05,"t":"2026-09-29T15:15:00Z","v":333,"vw":22.044085},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-09-29T15:30:00Z","v":400,"vw":22.05},{"c":22.07,"h":22.07,"l":22.07,"n":4,"o":22.07,"t":"2026-09-29T15:45:00Z","v":300,"vw":22.07},{"c":22.084,"h":22.084,"l":22.05,"n":4,"o":22.05,"t":"2026-09-29T16:00:00Z","v":263,"vw":22.067},{"c":22.07,"h":22.07,"l":22.0501,"n":2,"o":22.0501,"t":"2026-09-29T16:15:00Z","v":1048,"vw":22.052379},{"c":22.09,"h":22.09,"l":22.07,"n":8,"o":22.07,"t":"2026-09-29T16:30:00Z","v":728,"vw":22.08},{"c":22.0711,"h":22.0711,"l":22.0622,"n":6,"o":22.07,"t":"2026-09-29T17:00:00Z","v":817,"vw":22.067281},{"c":22.07,"h":22.07,"l":22.07,"n":1,"o":22.07,"t":"2026-09-29T17:15:00Z","v":100,"vw":22.07},{"c":22.0728,"h":22.0728,"l":22.0728,"n":1,"o":22.0728,"t":"2026-09-29T17:30:00Z","v":231,"vw":22.0728},{"c":22.0986,"h":22.0986,"l":22.0986,"n":1,"o":22.0986,"t":"2026-09-29T17:45:00Z","v":181,"vw":22.0986},{"c":22.095,"h":22.1,"l":22.095,"n":4,"o":22.1,"t":"2026-09-29T18:00:00Z","v":377,"vw":22.098333},{"c":22.1373,"h":22.1373,"l":22.1373,"n":1,"o":22.1373,"t":"2026-09-29T18:30:00Z","v":175,"vw":22.1373},{"c":22.12,"h":22.1265,"l":22.12,"n":5,"o":22.1265,"t":"2026-09-29T18:45:00Z","v":2314,"vw":22.120282},{"c":22.128,"h":22.128,"l":22.128,"n":1,"o":22.128,"t":"2026-09-29T19:15:00Z","v":117,"vw":22.128},{"c":22.14,"h":22.1499,"l":22.14,"n":3,"o":22.1499,"t":"2026-09-29T19:30:00Z","v":1350,"vw":22.1444},{"c":22.1559,"h":22.1559,"l":22.1441,"n":11,"o":22.1441,"t":"2026-09-29T19:45:00Z","v":1296,"vw":22.148538},{"c":22.18,"h":22.18,"l":22.18,"n":4,"o":22.18,"t":"2026-09-29T20:00:00Z","v":115,"vw":22.18},{"c":21.9793,"h":22.01,"l":21.95,"n":6,"o":22.01,"t":"2026-09-30T13:30:00Z","v":1318,"vw":21.99535},{"c":21.91,"h":21.935,"l":21.91,"n":3,"o":21.935,"t":"2026-09-30T14:15:00Z","v":300,"vw":21.925},{"c":21.975,"h":22.0099,"l":21.912,"n":5,"o":21.912,"t":"2026-09-30T14:45:00Z","v":2445,"vw":21.975737},{"c":21.9823,"h":21.9982,"l":21.97,"n":4,"o":21.97,"t":"2026-09-30T15:00:00Z","v":1504,"vw":21.98295},{"c":21.95,"h":21.97,"l":21.95,"n":5,"o":21.97,"t":"2026-09-30T15:15:00Z","v":358,"vw":21.96},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-09-30T15:30:00Z","v":429,"vw":21.95},{"c":21.95,"h":21.9585,"l":21.95,"n":2,"o":21.9585,"t":"2026-09-30T15:45:00Z","v":425,"vw":21.952},{"c":21.95,"h":21.965,"l":21.94,"n":15,"o":21.94,"t":"2026-09-30T16:00:00Z","v":10187,"vw":21.953754},{"c":21.9899,"h":21.9899,"l":21.95,"n":2,"o":21.95,"t":"2026-09-30T16:15:00Z","v":2223,"vw":21.957179},{"c":21.9654,"h":21.98,"l":21.96,"n":5,"o":21.98,"t":"2026-09-30T16:30:00Z","v":53812,"vw":21.978145},{"c":21.96,"h":21.96,"l":21.96,"n":3,"o":21.96,"t":"2026-09-30T16:45:00Z","v":539,"vw":21.96},{"c":21.93,"h":21.9525,"l":21.93,"n":3,"o":21.9525,"t":"2026-09-30T17:15:00Z","v":882,"vw":21.94985},{"c":21.9301,"h":21.9301,"l":21.9301,"n":2,"o":21.9301,"t":"2026-09-30T17:30:00Z","v":1647,"vw":21.9301},{"c":21.9505,"h":21.97,"l":21.9505,"n":2,"o":21.97,"t":"2026-09-30T17:45:00Z","v":600,"vw":21.95375},{"c":21.92,"h":21.9725,"l":21.915,"n":23,"o":21.9725,"t":"2026-09-30T18:00:00Z","v":6599,"vw":21.931906},{"c":21.93,"h":21.93,"l":21.91,"n":9,"o":21.9155,"t":"2026-09-30T18:15:00Z","v":43021,"vw":21.910082},{"c":21.9399,"h":21.9399,"l":21.915,"n":3,"o":21.915,"t":"2026-09-30T18:30:00Z","v":1246,"vw":21.918248},{"c":21.92,"h":21.92,"l":21.9,"n":6,"o":21.9,"t":"2026-09-30T18:45:00Z","v":1414,"vw":21.910243},{"c":21.9126,"h":21.9126,"l":21.9,"n":6,"o":21.91,"t":"2026-09-30T19:30:00Z","v":1162,"vw":21.904497},{"c":21.86,"h":21.88,"l":21.84,"n":15,"o":21.87,"t":"2026-09-30T19:45:00Z","v":3695,"vw":21.860957},{"c":21.84,"h":21.84,"l":21.84,"n":4,"o":21.84,"t":"2026-09-30T20:00:00Z","v":172,"vw":21.84},{"c":21.83,"h":21.83,"l":21.83,"n":2,"o":21.83,"t":"2026-10-01T13:15:00Z","v":314,"vw":21.83},{"c":21.91,"h":21.91,"l":21.91,"n":8,"o":21.91,"t":"2026-10-01T13:30:00Z","v":1951,"vw":21.91},{"c":21.855,"h":21.855,"l":21.84,"n":16,"o":21.85,"t":"2026-10-01T13:45:00Z","v":1085,"vw":21.849274},{"c":21.85,"h":21.8675,"l":21.8316,"n":4,"o":21.8316,"t":"2026-10-01T14:00:00Z","v":1180,"vw":21.849907},{"c":21.835,"h":21.855,"l":21.835,"n":8,"o":21.84,"t":"2026-10-01T14:15:00Z","v":1114,"vw":21.849596},{"c":21.8399,"h":21.8399,"l":21.8299,"n":2,"o":21.8299,"t":"2026-10-01T14:30:00Z","v":961,"vw":21.837038},{"c":21.8208,"h":21.83,"l":21.8208,"n":11,"o":21.825,"t":"2026-10-01T14:45:00Z","v":1604,"vw":21.823572},{"c":21.8099,"h":21.8224,"l":21.7801,"n":36,"o":21.82,"t":"2026-10-01T15:00:00Z","v":2019,"vw":21.802245},{"c":21.8,"h":21.81,"l":21.78,"n":7,"o":21.8,"t":"2026-10-01T15:30:00Z","v":599,"vw":21.798148},{"c":21.8,"h":21.81,"l":21.8,"n":4,"o":21.81,"t":"2026-10-01T15:45:00Z","v":388,"vw":21.803443},{"c":21.805,"h":21.83,"l":21.805,"n":2,"o":21.83,"t":"2026-10-01T16:00:00Z","v":308,"vw":21.813766},{"c":21.81,"h":21.83,"l":21.81,"n":3,"o":21.83,"t":"2026-10-01T16:15:00Z","v":1681,"vw":21.814366},{"c":21.85,"h":21.85,"l":21.8001,"n":7,"o":21.85,"t":"2026-10-01T16:30:00Z","v":1151,"vw":21.809496},{"c":21.8499,"h":21.8499,"l":21.8499,"n":1,"o":21.8499,"t":"2026-10-01T16:45:00Z","v":275,"vw":21.8499},{"c":21.83,"h":21.83,"l":21.8287,"n":2,"o":21.8287,"t":"2026-10-01T17:00:00Z","v":1418,"vw":21.828799},{"c":21.81,"h":21.81,"l":21.7916,"n":2,"o":21.7916,"t":"2026-10-01T17:15:00Z","v":1100,"vw":21.808327},{"c":21.85,"h":21.85,"l":21.83,"n":3,"o":21.84,"t":"2026-10-01T17:30:00Z","v":310,"vw":21.840161},{"c":21.83,"h":21.85,"l":21.81,"n":8,"o":21.8102,"t":"2026-10-01T17:45:00Z","v":22512,"vw":21.810351},{"c":21.81,"h":21.8199,"l":21.8,"n":7,"o":21.81,"t":"2026-10-01T18:00:00Z","v":2218,"vw":21.807001},{"c":21.8299,"h":21.83,"l":21.81,"n":4,"o":21.81,"t":"2026-10-01T18:15:00Z","v":2134,"vw":21.811969},{"c":21.841,"h":21.85,"l":21.841,"n":2,"o":21.85,"t":"2026-10-01T18:30:00Z","v":308,"vw":21.844156},{"c":21.82,"h":21.82,"l":21.816,"n":3,"o":21.816,"t":"2026-10-01T18:45:00Z","v":2491,"vw":21.816967},{"c":21.825,"h":21.8295,"l":21.825,"n":2,"o":21.8295,"t":"2026-10-01T19:00:00Z","v":686,"vw":21.826312},{"c":21.8101,"h":21.84,"l":21.8101,"n":4,"o":21.84,"t":"2026-10-01T19:15:00Z","v":408,"vw":21.827659},{"c":21.845,"h":21.87,"l":21.81,"n":9,"o":21.8454,"t":"2026-10-01T19:30:00Z","v":1556,"vw":21.835724},{"c":21.8799,"h":21.88,"l":21.845,"n":8,"o":21.88,"t":"2026-10-01T19:45:00Z","v":2637,"vw":21.865301},{"c":21.86,"h":21.86,"l":21.86,"n":4,"o":21.86,"t":"2026-10-01T20:00:00Z","v":379,"vw":21.86},{"c":21.82,"h":22.02,"l":21.82,"n":33,"o":21.96,"t":"2026-10-02T13:30:00Z","v":8172,"vw":21.929258},{"c":21.83,"h":21.9283,"l":21.83,"n":9,"o":21.905,"t":"2026-10-02T13:45:00Z","v":3020,"vw":21.890518},{"c":21.862,"h":21.88,"l":21.862,"n":2,"o":21.88,"t":"2026-10-02T14:00:00Z","v":3697,"vw":21.879508},{"c":21.8992,"h":21.8992,"l":21.85,"n":10,"o":21.85,"t":"2026-10-02T14:15:00Z","v":1837,"vw":21.873016},{"c":21.9094,"h":21.9094,"l":21.8893,"n":2,"o":21.8893,"t":"2026-10-02T14:30:00Z","v":250,"vw":21.90136},{"c":21.88,"h":21.905,"l":21.88,"n":6,"o":21.905,"t":"2026-10-02T14:45:00Z","v":1375,"vw":21.88272},{"c":21.83,"h":21.86,"l":21.83,"n":18,"o":21.86,"t":"2026-10-02T15:00:00Z","v":1129,"vw":21.83851},{"c":21.82,"h":21.83,"l":21.82,"n":19,"o":21.83,"t":"2026-10-02T15:15:00Z","v":4964,"vw":21.821188},{"c":21.88,"h":21.88,"l":21.88,"n":5,"o":21.88,"t":"2026-10-02T15:30:00Z","v":384,"vw":21.88},{"c":21.855,"h":21.8554,"l":21.855,"n":3,"o":21.8554,"t":"2026-10-02T15:45:00Z","v":368,"vw":21.855278},{"c":21.84,"h":21.8494,"l":21.84,"n":18,"o":21.8494,"t":"2026-10-02T16:00:00Z","v":7495,"vw":21.844414},{"c":21.81,"h":21.8301,"l":21.81,"n":34,"o":21.83,"t":"2026-10-02T16:15:00Z","v":8190,"vw":21.818715},{"c":21.8364,"h":21.8364,"l":21.8364,"n":2,"o":21.8364,"t":"2026-10-02T16:30:00Z","v":331,"vw":21.8364},{"c":21.82,"h":21.8204,"l":21.8,"n":128,"o":21.8201,"t":"2026-10-02T16:45:00Z","v":18546,"vw":21.816706},{"c":21.83,"h":21.83,"l":21.82,"n":22,"o":21.83,"t":"2026-10-02T17:00:00Z","v":5692,"vw":21.829773},{"c":21.81,"h":21.81,"l":21.81,"n":2,"o":21.81,"t":"2026-10-02T17:15:00Z","v":134,"vw":21.81},{"c":21.82,"h":21.82,"l":21.81,"n":29,"o":21.815,"t":"2026-10-02T17:30:00Z","v":9396,"vw":21.814409},{"c":21.8483,"h":21.8483,"l":21.8483,"n":1,"o":21.8483,"t":"2026-10-02T18:00:00Z","v":488,"vw":21.8483},{"c":21.8424,"h":21.85,"l":21.835,"n":5,"o":21.835,"t":"2026-10-02T18:15:00Z","v":519,"vw":21.840076},{"c":21.8301,"h":21.84,"l":21.8301,"n":6,"o":21.84,"t":"2026-10-02T18:45:00Z","v":1182,"vw":21.834288},{"c":21.85,"h":21.85,"l":21.84,"n":10,"o":21.8495,"t":"2026-10-02T19:00:00Z","v":2208,"vw":21.846432},{"c":21.86,"h":21.8899,"l":21.86,"n":9,"o":21.875,"t":"2026-10-02T19:15:00Z","v":949,"vw":21.872838},{"c":21.8625,"h":21.88,"l":21.8624,"n":6,"o":21.87,"t":"2026-10-02T19:30:00Z","v":2200,"vw":21.866149},{"c":21.87,"h":21.88,"l":21.86,"n":14,"o":21.88,"t":"2026-10-02T19:45:00Z","v":1792,"vw":21.869678},{"c":21.9,"h":21.9,"l":21.9,"n":5,"o":21.9,"t":"2026-10-02T20:00:00Z","v":251,"vw":21.9},{"c":21.8801,"h":21.9,"l":21.863,"n":16,"o":21.87,"t":"2026-10-05T13:30:00Z","v":4605,"vw":21.877542},{"c":21.8905,"h":21.8905,"l":21.88,"n":6,"o":21.8803,"t":"2026-10-05T13:45:00Z","v":961,"vw":21.885719},{"c":21.995,"h":21.995,"l":21.995,"n":1,"o":21.995,"t":"2026-10-05T14:00:00Z","v":200,"vw":21.995},{"c":22.01,"h":22.02,"l":21.99,"n":6,"o":22.02,"t":"2026-10-05T14:15:00Z","v":712,"vw":22.010042},{"c":22.0013,"h":22.0013,"l":22.0013,"n":1,"o":22.0013,"t":"2026-10-05T14:30:00Z","v":300,"vw":22.0013},{"c":21.995,"h":21.995,"l":21.995,"n":5,"o":21.995,"t":"2026-10-05T15:00:00Z","v":1989,"vw":21.995},{"c":22,"h":22,"l":21.99,"n":14,"o":21.995,"t":"2026-10-05T15:15:00Z","v":5374,"vw":21.993421},{"c":22.03,"h":22.03,"l":22.01,"n":8,"o":22.01,"t":"2026-10-05T15:30:00Z","v":1470,"vw":22.016815},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-05T15:45:00Z","v":1500,"vw":22.06},{"c":22.06,"h":22.06,"l":22.035,"n":6,"o":22.035,"t":"2026-10-05T16:00:00Z","v":768,"vw":22.046579},{"c":22.06,"h":22.0799,"l":22.04,"n":4,"o":22.04,"t":"2026-10-05T16:15:00Z","v":2220,"vw":22.062061},{"c":22.07,"h":22.08,"l":22.06,"n":10,"o":22.08,"t":"2026-10-05T16:30:00Z","v":2645,"vw":22.06655},{"c":22.0801,"h":22.0801,"l":22.0801,"n":2,"o":22.0801,"t":"2026-10-05T16:45:00Z","v":301,"vw":22.0801},{"c":22.0779,"h":22.09,"l":22.0779,"n":4,"o":22.09,"t":"2026-10-05T17:00:00Z","v":3713,"vw":22.080525},{"c":22.08,"h":22.08,"l":22.0601,"n":2,"o":22.0601,"t":"2026-10-05T17:30:00Z","v":20372,"vw":22.071285},{"c":22.06,"h":22.06,"l":22.06,"n":3,"o":22.06,"t":"2026-10-05T17:45:00Z","v":214,"vw":22.06},{"c":22.0899,"h":22.0899,"l":22.0899,"n":1,"o":22.0899,"t":"2026-10-05T18:00:00Z","v":968,"vw":22.0899},{"c":22.075,"h":22.075,"l":22.075,"n":2,"o":22.075,"t":"2026-10-05T18:30:00Z","v":2092,"vw":22.075},{"c":22.1,"h":22.1,"l":22.0918,"n":5,"o":22.1,"t":"2026-10-05T19:00:00Z","v":2432,"vw":22.098573},{"c":22.1,"h":22.1,"l":22.1,"n":1,"o":22.1,"t":"2026-10-05T19:15:00Z","v":293,"vw":22.1},{"c":22.14,"h":22.14,"l":22.105,"n":12,"o":22.1299,"t":"2026-10-05T19:30:00Z","v":5600,"vw":22.119696},{"c":22.08,"h":22.1,"l":22.08,"n":40,"o":22.1,"t":"2026-10-05T19:45:00Z","v":16114,"vw":22.099452},{"c":22.12,"h":22.12,"l":22.12,"n":3,"o":22.12,"t":"2026-10-05T20:00:00Z","v":102,"vw":22.12},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-10-06T13:15:00Z","v":100,"vw":22.17},{"c":22.21,"h":22.21,"l":22.21,"n":6,"o":22.21,"t":"2026-10-06T13:30:00Z","v":1449,"vw":22.21},{"c":22.19,"h":22.19,"l":22.19,"n":1,"o":22.19,"t":"2026-10-06T13:45:00Z","v":565,"vw":22.19},{"c":22.215,"h":22.215,"l":22.196,"n":5,"o":22.2,"t":"2026-10-06T14:00:00Z","v":408,"vw":22.20275},{"c":22.21,"h":22.21,"l":22.21,"n":29,"o":22.21,"t":"2026-10-06T14:15:00Z","v":1186,"vw":22.21},{"c":22.1877,"h":22.1877,"l":22.1877,"n":1,"o":22.1877,"t":"2026-10-06T14:30:00Z","v":100,"vw":22.1877},{"c":22.18,"h":22.1999,"l":22.18,"n":6,"o":22.19,"t":"2026-10-06T14:45:00Z","v":746,"vw":22.190327},{"c":22.2123,"h":22.2123,"l":22.2123,"n":2,"o":22.2123,"t":"2026-10-06T15:00:00Z","v":328,"vw":22.2123},{"c":22.26,"h":22.26,"l":22.2,"n":30,"o":22.2,"t":"2026-10-06T15:15:00Z","v":16179,"vw":22.229758},{"c":22.2592,"h":22.2592,"l":22.22,"n":5,"o":22.22,"t":"2026-10-06T15:30:00Z","v":3523,"vw":22.235879},{"c":22.24,"h":22.255,"l":22.24,"n":9,"o":22.255,"t":"2026-10-06T16:00:00Z","v":1010,"vw":22.245789},{"c":22.2349,"h":22.2599,"l":22.2349,"n":7,"o":22.245,"t":"2026-10-06T16:15:00Z","v":2066,"vw":22.256943},{"c":22.25,"h":22.2577,"l":22.2358,"n":11,"o":22.25,"t":"2026-10-06T16:30:00Z","v":1605,"vw":22.25066},{"c":22.2433,"h":22.25,"l":22.2336,"n":5,"o":22.25,"t":"2026-10-06T16:45:00Z","v":1203,"vw":22.241882},{"c":22.245,"h":22.245,"l":22.245,"n":6,"o":22.245,"t":"2026-10-06T17:00:00Z","v":843,"vw":22.245},{"c":22.22,"h":22.24,"l":22.22,"n":7,"o":22.23,"t":"2026-10-06T17:15:00Z","v":601,"vw":22.231085},{"c":22.2083,"h":22.23,"l":22.2083,"n":12,"o":22.22,"t":"2026-10-06T17:30:00Z","v":1605,"vw":22.223709},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-10-06T18:00:00Z","v":658,"vw":22.22},{"c":22.21,"h":22.2299,"l":22.21,"n":9,"o":22.215,"t":"2026-10-06T18:15:00Z","v":5294,"vw":22.222046},{"c":22.24,"h":22.24,"l":22.2,"n":31,"o":22.2063,"t":"2026-10-06T18:30:00Z","v":13412,"vw":22.213772},{"c":22.2,"h":22.22,"l":22.2,"n":20,"o":22.22,"t":"2026-10-06T18:45:00Z","v":13607,"vw":22.219343},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-06T19:00:00Z","v":2500,"vw":22.23},{"c":22.2022,"h":22.2022,"l":22.2022,"n":1,"o":22.2022,"t":"2026-10-06T19:15:00Z","v":693,"vw":22.2022},{"c":22.2082,"h":22.21,"l":22.2001,"n":12,"o":22.2001,"t":"2026-10-06T19:30:00Z","v":7028,"vw":22.204077},{"c":22.2,"h":22.21,"l":22.2,"n":9,"o":22.2,"t":"2026-10-06T19:45:00Z","v":7676,"vw":22.207305},{"c":22.25,"h":22.25,"l":22.25,"n":3,"o":22.25,"t":"2026-10-06T20:00:00Z","v":169,"vw":22.25},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-07T13:15:00Z","v":100,"vw":22.23},{"c":22.26,"h":22.26,"l":22.26,"n":8,"o":22.26,"t":"2026-10-07T13:30:00Z","v":820,"vw":22.26},{"c":22.1474,"h":22.201,"l":22.1474,"n":21,"o":22.2,"t":"2026-10-07T14:00:00Z","v":8159,"vw":22.166097},{"c":22.175,"h":22.18,"l":22.175,"n":2,"o":22.18,"t":"2026-10-07T14:15:00Z","v":300,"vw":22.176667},{"c":22.172,"h":22.172276,"l":22.17,"n":8,"o":22.17,"t":"2026-10-07T15:15:00Z","v":1645,"vw":22.171306},{"c":22.2,"h":22.2,"l":22.16,"n":6,"o":22.17,"t":"2026-10-07T15:30:00Z","v":943,"vw":22.192},{"c":22.19,"h":22.19,"l":22.1701,"n":2,"o":22.1701,"t":"2026-10-07T15:45:00Z","v":661,"vw":22.174435},{"c":22.17,"h":22.18,"l":22.17,"n":2,"o":22.18,"t":"2026-10-07T16:00:00Z","v":200,"vw":22.175},{"c":22.18,"h":22.18,"l":22.18,"n":3,"o":22.18,"t":"2026-10-07T16:15:00Z","v":500,"vw":22.18},{"c":22.175,"h":22.175,"l":22.175,"n":3,"o":22.175,"t":"2026-10-07T16:45:00Z","v":2173,"vw":22.175},{"c":22.1769,"h":22.1769,"l":22.17,"n":8,"o":22.175,"t":"2026-10-07T17:00:00Z","v":3515,"vw":22.171927},{"c":22.17,"h":22.1766,"l":22.17,"n":3,"o":22.1766,"t":"2026-10-07T17:15:00Z","v":575,"vw":22.174756},{"c":22.19,"h":22.19,"l":22.18,"n":6,"o":22.18,"t":"2026-10-07T17:30:00Z","v":2660,"vw":22.186235},{"c":22.1828,"h":22.1828,"l":22.1828,"n":2,"o":22.1828,"t":"2026-10-07T17:45:00Z","v":152,"vw":22.1828},{"c":22.1851,"h":22.1851,"l":22.1851,"n":1,"o":22.1851,"t":"2026-10-07T18:15:00Z","v":451,"vw":22.1851},{"c":22.175,"h":22.175,"l":22.175,"n":2,"o":22.175,"t":"2026-10-07T18:30:00Z","v":503,"vw":22.175},{"c":22.1765,"h":22.1765,"l":22.1765,"n":1,"o":22.1765,"t":"2026-10-07T18:45:00Z","v":539,"vw":22.1765},{"c":22.155,"h":22.155,"l":22.155,"n":2,"o":22.155,"t":"2026-10-07T19:15:00Z","v":1322,"vw":22.155},{"c":22.14,"h":22.15,"l":22.14,"n":5,"o":22.14,"t":"2026-10-07T19:30:00Z","v":1772,"vw":22.141693},{"c":22.1699,"h":22.179,"l":22.14,"n":10,"o":22.14,"t":"2026-10-07T19:45:00Z","v":5188,"vw":22.146146},{"c":22.17,"h":22.17,"l":22.17,"n":3,"o":22.17,"t":"2026-10-07T20:00:00Z","v":117,"vw":22.17},{"c":22.17,"h":22.17,"l":22.17,"n":4,"o":22.17,"t":"2026-10-08T13:15:00Z","v":194,"vw":22.17},{"c":22.1411,"h":22.25,"l":22.1411,"n":10,"o":22.25,"t":"2026-10-08T13:30:00Z","v":7815,"vw":22.170169},{"c":22.213,"h":22.213,"l":22.213,"n":1,"o":22.213,"t":"2026-10-08T13:45:00Z","v":341,"vw":22.213},{"c":22.2046,"h":22.2046,"l":22.2046,"n":1,"o":22.2046,"t":"2026-10-08T14:00:00Z","v":158,"vw":22.2046},{"c":22.165,"h":22.165,"l":22.14,"n":2,"o":22.14,"t":"2026-10-08T14:15:00Z","v":557,"vw":22.144803},{"c":22.1755,"h":22.1755,"l":22.1755,"n":1,"o":22.1755,"t":"2026-10-08T14:30:00Z","v":100,"vw":22.1755},{"c":22.13,"h":22.13,"l":22.13,"n":6,"o":22.13,"t":"2026-10-08T15:00:00Z","v":502,"vw":22.13},{"c":22.105,"h":22.105,"l":22.105,"n":2,"o":22.105,"t":"2026-10-08T15:15:00Z","v":433,"vw":22.105},{"c":22.1326,"h":22.1326,"l":22.12,"n":5,"o":22.12,"t":"2026-10-08T15:30:00Z","v":1176,"vw":22.121886},{"c":22.1,"h":22.1,"l":22.1,"n":4,"o":22.1,"t":"2026-10-08T15:45:00Z","v":244,"vw":22.1},{"c":22.1336,"h":22.1336,"l":22.1164,"n":2,"o":22.1164,"t":"2026-10-08T16:00:00Z","v":4841,"vw":22.127059},{"c":22.14,"h":22.1489,"l":22.14,"n":4,"o":22.1489,"t":"2026-10-08T16:30:00Z","v":586,"vw":22.147285},{"c":22.16,"h":22.165,"l":22.158,"n":6,"o":22.158,"t":"2026-10-08T16:45:00Z","v":950,"vw":22.162111},{"c":22.178,"h":22.205,"l":22.175,"n":11,"o":22.1968,"t":"2026-10-08T17:00:00Z","v":3515,"vw":22.181712},{"c":22.2174,"h":22.2174,"l":22.2174,"n":1,"o":22.2174,"t":"2026-10-08T17:15:00Z","v":244,"vw":22.2174},{"c":22.2425,"h":22.2425,"l":22.2425,"n":1,"o":22.2425,"t":"2026-10-08T17:45:00Z","v":100,"vw":22.2425},{"c":22.2279,"h":22.2279,"l":22.225,"n":2,"o":22.225,"t":"2026-10-08T18:00:00Z","v":539,"vw":22.225613},{"c":22.23,"h":22.23,"l":22.23,"n":3,"o":22.23,"t":"2026-10-08T18:15:00Z","v":573,"vw":22.23},{"c":22.2196,"h":22.23,"l":22.2196,"n":4,"o":22.23,"t":"2026-10-08T18:30:00Z","v":242,"vw":22.225667},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-10-08T18:45:00Z","v":1500,"vw":22.23},{"c":22.24,"h":22.2899,"l":22.2101,"n":7,"o":22.24,"t":"2026-10-08T19:00:00Z","v":1891,"vw":22.245719},{"c":22.2689,"h":22.2689,"l":22.265,"n":4,"o":22.265,"t":"2026-10-08T19:45:00Z","v":2377,"vw":22.266106},{"c":22.3,"h":22.3,"l":22.3,"n":4,"o":22.3,"t":"2026-10-08T20:00:00Z","v":118,"vw":22.3},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-10-09T13:15:00Z","v":300,"vw":22.29},{"c":22.34,"h":22.34,"l":22.25,"n":7,"o":22.34,"t":"2026-10-09T13:30:00Z","v":4806,"vw":22.331214},{"c":22.36,"h":22.365,"l":22.36,"n":4,"o":22.365,"t":"2026-10-09T14:00:00Z","v":1758,"vw":22.362792},{"c":22.3522,"h":22.36,"l":22.3522,"n":4,"o":22.355,"t":"2026-10-09T14:15:00Z","v":3472,"vw":22.356062},{"c":22.3599,"h":22.3599,"l":22.33,"n":3,"o":22.33,"t":"2026-10-09T14:30:00Z","v":2627,"vw":22.342574},{"c":22.34,"h":22.34,"l":22.34,"n":2,"o":22.34,"t":"2026-10-09T14:45:00Z","v":194,"vw":22.34},{"c":22.3623,"h":22.3623,"l":22.3623,"n":4,"o":22.3623,"t":"2026-10-09T15:45:00Z","v":571,"vw":22.3623},{"c":22.3704,"h":22.3704,"l":22.3704,"n":2,"o":22.3704,"t":"2026-10-09T16:00:00Z","v":224,"vw":22.3704},{"c":22.3823,"h":22.3823,"l":22.3555,"n":2,"o":22.3555,"t":"2026-10-09T16:30:00Z","v":990,"vw":22.376751},{"c":22.35,"h":22.385,"l":22.35,"n":7,"o":22.385,"t":"2026-10-09T16:45:00Z","v":6297,"vw":22.353181},{"c":22.375,"h":22.38,"l":22.375,"n":3,"o":22.38,"t":"2026-10-09T17:15:00Z","v":1687,"vw":22.379446},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-10-09T17:30:00Z","v":140,"vw":22.38},{"c":22.3996,"h":22.4,"l":22.38,"n":4,"o":22.38,"t":"2026-10-09T17:45:00Z","v":995,"vw":22.395337},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-10-09T18:00:00Z","v":100,"vw":22.39},{"c":22.39,"h":22.4,"l":22.385,"n":8,"o":22.4,"t":"2026-10-09T18:15:00Z","v":5225,"vw":22.391081},{"c":22.4,"h":22.4,"l":22.4,"n":2,"o":22.4,"t":"2026-10-09T18:30:00Z","v":890,"vw":22.4},{"c":22.3991,"h":22.3991,"l":22.3991,"n":1,"o":22.3991,"t":"2026-10-09T18:45:00Z","v":256,"vw":22.3991},{"c":22.4,"h":22.4,"l":22.3801,"n":6,"o":22.3801,"t":"2026-10-09T19:00:00Z","v":3169,"vw":22.386624},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-10-09T19:15:00Z","v":247,"vw":22.4},{"c":22.405,"h":22.405,"l":22.4,"n":13,"o":22.4,"t":"2026-10-09T19:45:00Z","v":2767,"vw":22.403315},{"c":22.42,"h":22.42,"l":22.42,"n":1,"o":22.42,"t":"2026-10-09T20:00:00Z","v":205,"vw":22.42},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-12T13:15:00Z","v":168,"vw":22.46},{"c":22.49,"h":22.49,"l":22.49,"n":3,"o":22.49,"t":"2026-10-12T13:30:00Z","v":1683,"vw":22.49},{"c":22.529,"h":22.529,"l":22.5,"n":4,"o":22.505,"t":"2026-10-12T14:15:00Z","v":3041,"vw":22.515194},{"c":22.4958,"h":22.55,"l":22.4958,"n":2,"o":22.55,"t":"2026-10-12T14:30:00Z","v":504,"vw":22.538816},{"c":22.55,"h":22.55,"l":22.5235,"n":3,"o":22.5235,"t":"2026-10-12T15:00:00Z","v":736,"vw":22.543222},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-12T15:15:00Z","v":553,"vw":22.53},{"c":22.5438,"h":22.5699,"l":22.5438,"n":3,"o":22.5699,"t":"2026-10-12T15:30:00Z","v":741,"vw":22.547435},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-12T16:00:00Z","v":119,"vw":22.54},{"c":22.54,"h":22.5435,"l":22.54,"n":3,"o":22.5435,"t":"2026-10-12T16:15:00Z","v":631,"vw":22.541511},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-12T16:30:00Z","v":177,"vw":22.54},{"c":22.56,"h":22.56,"l":22.51,"n":5,"o":22.51,"t":"2026-10-12T16:45:00Z","v":4551,"vw":22.551152},{"c":22.5435,"h":22.5435,"l":22.5435,"n":1,"o":22.5435,"t":"2026-10-12T17:00:00Z","v":103,"vw":22.5435},{"c":22.54,"h":22.54,"l":22.54,"n":2,"o":22.54,"t":"2026-10-12T17:15:00Z","v":146,"vw":22.54},{"c":22.5621,"h":22.5625,"l":22.5621,"n":2,"o":22.5625,"t":"2026-10-12T17:30:00Z","v":488,"vw":22.562348},{"c":22.54,"h":22.56,"l":22.51,"n":6,"o":22.5364,"t":"2026-10-12T17:45:00Z","v":948,"vw":22.53791},{"c":22.5689,"h":22.5689,"l":22.5428,"n":2,"o":22.5428,"t":"2026-10-12T18:30:00Z","v":638,"vw":22.556218},{"c":22.5304,"h":22.5304,"l":22.5304,"n":1,"o":22.5304,"t":"2026-10-12T18:45:00Z","v":100,"vw":22.5304},{"c":22.535,"h":22.54,"l":22.535,"n":4,"o":22.54,"t":"2026-10-12T19:00:00Z","v":358,"vw":22.538333},{"c":22.5499,"h":22.55,"l":22.5276,"n":6,"o":22.5276,"t":"2026-10-12T19:30:00Z","v":893,"vw":22.545992},{"c":22.57,"h":22.57,"l":22.55,"n":3,"o":22.55,"t":"2026-10-12T19:45:00Z","v":850,"vw":22.553584},{"c":22.55,"h":22.55,"l":22.55,"n":3,"o":22.55,"t":"2026-10-12T20:00:00Z","v":365,"vw":22.55},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-13T13:15:00Z","v":100,"vw":22.52},{"c":22.52,"h":22.52,"l":22.51,"n":4,"o":22.51,"t":"2026-10-13T13:30:00Z","v":1876,"vw":22.510595},{"c":22.5,"h":22.52,"l":22.5,"n":11,"o":22.52,"t":"2026-10-13T13:45:00Z","v":1415,"vw":22.50199},{"c":22.5,"h":22.5,"l":22.5,"n":7,"o":22.5,"t":"2026-10-13T14:00:00Z","v":600,"vw":22.5},{"c":22.445,"h":22.445,"l":22.445,"n":2,"o":22.445,"t":"2026-10-13T14:15:00Z","v":710,"vw":22.445},{"c":22.4976,"h":22.4976,"l":22.4976,"n":1,"o":22.4976,"t":"2026-10-13T14:45:00Z","v":275,"vw":22.4976},{"c":22.48,"h":22.4999,"l":22.47,"n":4,"o":22.4999,"t":"2026-10-13T15:00:00Z","v":970,"vw":22.474113},{"c":22.49,"h":22.49,"l":22.49,"n":1,"o":22.49,"t":"2026-10-13T15:15:00Z","v":2000,"vw":22.49},{"c":22.465,"h":22.465,"l":22.465,"n":1,"o":22.465,"t":"2026-10-13T15:30:00Z","v":141,"vw":22.465},{"c":22.4899,"h":22.4899,"l":22.4899,"n":1,"o":22.4899,"t":"2026-10-13T15:45:00Z","v":240,"vw":22.4899},{"c":22.4899,"h":22.4899,"l":22.4899,"n":1,"o":22.4899,"t":"2026-10-13T16:00:00Z","v":1745,"vw":22.4899},{"c":22.4813,"h":22.4813,"l":22.4813,"n":1,"o":22.4813,"t":"2026-10-13T16:15:00Z","v":300,"vw":22.4813},{"c":22.48,"h":22.48,"l":22.4749,"n":4,"o":22.4749,"t":"2026-10-13T16:30:00Z","v":666,"vw":22.478948},{"c":22.5015,"h":22.5015,"l":22.5015,"n":1,"o":22.5015,"t":"2026-10-13T16:45:00Z","v":250,"vw":22.5015},{"c":22.505,"h":22.505,"l":22.505,"n":2,"o":22.505,"t":"2026-10-13T17:00:00Z","v":1068,"vw":22.505},{"c":22.55,"h":22.55,"l":22.5491,"n":9,"o":22.5491,"t":"2026-10-13T17:45:00Z","v":864,"vw":22.549677},{"c":22.5799,"h":22.5799,"l":22.52,"n":5,"o":22.52,"t":"2026-10-13T18:00:00Z","v":3495,"vw":22.541874},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-13T18:30:00Z","v":276,"vw":22.54},{"c":22.543,"h":22.543,"l":22.543,"n":1,"o":22.543,"t":"2026-10-13T18:45:00Z","v":100,"vw":22.543},{"c":22.5512,"h":22.5512,"l":22.543,"n":2,"o":22.543,"t":"2026-10-13T19:00:00Z","v":541,"vw":22.54641},{"c":22.5301,"h":22.56,"l":22.5301,"n":4,"o":22.56,"t":"2026-10-13T19:15:00Z","v":628,"vw":22.541576},{"c":22.56,"h":22.5895,"l":22.53,"n":3,"o":22.53,"t":"2026-10-13T19:30:00Z","v":1589,"vw":22.559879},{"c":22.55,"h":22.58,"l":22.55,"n":3,"o":22.58,"t":"2026-10-13T19:45:00Z","v":383,"vw":22.560366},{"c":22.56,"h":22.56,"l":22.56,"n":4,"o":22.56,"t":"2026-10-13T20:00:00Z","v":103,"vw":22.56},{"c":22.54,"h":22.54,"l":22.54,"n":1,"o":22.54,"t":"2026-10-14T13:15:00Z","v":100,"vw":22.54},{"c":22.5747,"h":22.5894,"l":22.54,"n":5,"o":22.54,"t":"2026-10-14T13:30:00Z","v":3369,"vw":22.544715},{"c":22.5101,"h":22.5101,"l":22.5101,"n":1,"o":22.5101,"t":"2026-10-14T13:45:00Z","v":600,"vw":22.5101},{"c":22.531,"h":22.531,"l":22.531,"n":1,"o":22.531,"t":"2026-10-14T14:00:00Z","v":200,"vw":22.531},{"c":22.5173,"h":22.5173,"l":22.5173,"n":2,"o":22.5173,"t":"2026-10-14T14:15:00Z","v":211,"vw":22.5173},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-14T15:30:00Z","v":666,"vw":22.53},{"c":22.52,"h":22.52,"l":22.52,"n":11,"o":22.52,"t":"2026-10-14T15:45:00Z","v":555,"vw":22.52},{"c":22.55,"h":22.567,"l":22.535,"n":5,"o":22.535,"t":"2026-10-14T16:30:00Z","v":5192,"vw":22.5402},{"c":22.5396,"h":22.55,"l":22.5396,"n":6,"o":22.55,"t":"2026-10-14T16:45:00Z","v":3221,"vw":22.549551},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-14T17:15:00Z","v":500,"vw":22.55},{"c":22.56,"h":22.5601,"l":22.56,"n":3,"o":22.5601,"t":"2026-10-14T17:45:00Z","v":22440,"vw":22.560001},{"c":22.565,"h":22.565,"l":22.565,"n":1,"o":22.565,"t":"2026-10-14T18:00:00Z","v":263,"vw":22.565},{"c":22.575,"h":22.575,"l":22.575,"n":1,"o":22.575,"t":"2026-10-14T18:15:00Z","v":100,"vw":22.575},{"c":22.5501,"h":22.58,"l":22.5501,"n":2,"o":22.58,"t":"2026-10-14T19:15:00Z","v":2518,"vw":22.553947},{"c":22.5999,"h":22.5999,"l":22.5999,"n":2,"o":22.5999,"t":"2026-10-14T19:30:00Z","v":908,"vw":22.5999},{"c":22.6,"h":22.6,"l":22.58,"n":10,"o":22.58,"t":"2026-10-14T19:45:00Z","v":790,"vw":22.591789},{"c":22.63,"h":22.63,"l":22.63,"n":3,"o":22.63,"t":"2026-10-14T20:00:00Z","v":170,"vw":22.63},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-15T13:15:00Z","v":199,"vw":22.71},{"c":22.73,"h":22.756,"l":22.73,"n":7,"o":22.73,"t":"2026-10-15T13:30:00Z","v":4798,"vw":22.74029},{"c":22.74,"h":22.77,"l":22.74,"n":2,"o":22.77,"t":"2026-10-15T13:45:00Z","v":400,"vw":22.7475},{"c":22.755,"h":22.764,"l":22.73,"n":3,"o":22.764,"t":"2026-10-15T14:00:00Z","v":397,"vw":22.753169},{"c":22.7685,"h":22.7685,"l":22.7685,"n":1,"o":22.7685,"t":"2026-10-15T14:15:00Z","v":109,"vw":22.7685},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-15T14:45:00Z","v":750,"vw":22.77},{"c":22.81,"h":22.81,"l":22.77,"n":8,"o":22.77,"t":"2026-10-15T15:00:00Z","v":475,"vw":22.795559},{"c":22.795,"h":22.82,"l":22.795,"n":4,"o":22.82,"t":"2026-10-15T15:15:00Z","v":600,"vw":22.801921},{"c":22.78892,"h":22.78892,"l":22.78892,"n":1,"o":22.78892,"t":"2026-10-15T15:30:00Z","v":109,"vw":22.78892},{"c":22.791859,"h":22.8294,"l":22.79,"n":3,"o":22.8294,"t":"2026-10-15T15:45:00Z","v":814,"vw":22.807199},{"c":22.77,"h":22.77,"l":22.77,"n":1,"o":22.77,"t":"2026-10-15T16:00:00Z","v":500,"vw":22.77},{"c":22.77,"h":22.77,"l":22.7401,"n":3,"o":22.7401,"t":"2026-10-15T16:15:00Z","v":500,"vw":22.76402},{"c":22.795,"h":22.795,"l":22.795,"n":1,"o":22.795,"t":"2026-10-15T16:30:00Z","v":876,"vw":22.795},{"c":22.765,"h":22.795,"l":22.68,"n":62,"o":22.795,"t":"2026-10-15T16:45:00Z","v":19106,"vw":22.744707},{"c":22.765,"h":22.765,"l":22.73,"n":4,"o":22.765,"t":"2026-10-15T17:00:00Z","v":550,"vw":22.758636},{"c":22.77,"h":22.77,"l":22.77,"n":3,"o":22.77,"t":"2026-10-15T17:15:00Z","v":345,"vw":22.77},{"c":22.81,"h":22.81,"l":22.73,"n":18,"o":22.74,"t":"2026-10-15T17:45:00Z","v":2700,"vw":22.738436},{"c":22.765,"h":22.765,"l":22.74,"n":8,"o":22.74,"t":"2026-10-15T18:15:00Z","v":934,"vw":22.746478},{"c":22.765,"h":22.765,"l":22.765,"n":3,"o":22.765,"t":"2026-10-15T18:30:00Z","v":400,"vw":22.765},{"c":22.7999,"h":22.7999,"l":22.7994,"n":2,"o":22.7994,"t":"2026-10-15T19:00:00Z","v":4582,"vw":22.799879},{"c":22.8199,"h":22.8199,"l":22.8199,"n":1,"o":22.8199,"t":"2026-10-15T19:15:00Z","v":300,"vw":22.8199},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-15T19:30:00Z","v":445,"vw":22.82},{"c":22.7597,"h":22.7597,"l":22.7597,"n":1,"o":22.7597,"t":"2026-10-15T19:45:00Z","v":120,"vw":22.7597},{"c":22.88,"h":22.88,"l":22.87,"n":2,"o":22.87,"t":"2026-10-16T13:15:00Z","v":200,"vw":22.875},{"c":22.9,"h":22.91,"l":22.9,"n":2,"o":22.91,"t":"2026-10-16T13:30:00Z","v":2314,"vw":22.909352},{"c":22.95,"h":22.95,"l":22.95,"n":1,"o":22.95,"t":"2026-10-16T13:45:00Z","v":1000,"vw":22.95},{"c":22.93,"h":22.93,"l":22.93,"n":1,"o":22.93,"t":"2026-10-16T14:00:00Z","v":100,"vw":22.93},{"c":22.8805,"h":22.905,"l":22.8805,"n":2,"o":22.905,"t":"2026-10-16T14:15:00Z","v":1154,"vw":22.894385},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-16T14:45:00Z","v":150,"vw":22.88},{"c":22.9125,"h":22.9125,"l":22.88,"n":4,"o":22.88,"t":"2026-10-16T15:00:00Z","v":6458,"vw":22.909234},{"c":22.9049,"h":22.9049,"l":22.9049,"n":3,"o":22.9049,"t":"2026-10-16T15:15:00Z","v":367,"vw":22.9049},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T15:30:00Z","v":100,"vw":22.91},{"c":22.8995,"h":22.8995,"l":22.8995,"n":1,"o":22.8995,"t":"2026-10-16T16:00:00Z","v":131,"vw":22.8995},{"c":22.9,"h":22.9,"l":22.87,"n":5,"o":22.87,"t":"2026-10-16T16:15:00Z","v":579,"vw":22.875607},{"c":22.875,"h":22.875,"l":22.875,"n":1,"o":22.875,"t":"2026-10-16T16:30:00Z","v":100,"vw":22.875},{"c":22.88,"h":22.88,"l":22.8649,"n":13,"o":22.875,"t":"2026-10-16T16:45:00Z","v":4789,"vw":22.872187},{"c":22.81,"h":22.86,"l":22.81,"n":5,"o":22.86,"t":"2026-10-16T17:15:00Z","v":2541,"vw":22.839229},{"c":22.85,"h":22.85,"l":22.8101,"n":5,"o":22.82,"t":"2026-10-16T17:30:00Z","v":1623,"vw":22.820453},{"c":22.855,"h":22.855,"l":22.855,"n":1,"o":22.855,"t":"2026-10-16T17:45:00Z","v":400,"vw":22.855},{"c":22.835,"h":22.835,"l":22.8266,"n":2,"o":22.8266,"t":"2026-10-16T18:00:00Z","v":1300,"vw":22.833062},{"c":22.8101,"h":22.8101,"l":22.8101,"n":1,"o":22.8101,"t":"2026-10-16T18:15:00Z","v":170,"vw":22.8101},{"c":22.83,"h":22.86,"l":22.83,"n":7,"o":22.8465,"t":"2026-10-16T19:00:00Z","v":1653,"vw":22.837771},{"c":22.8757,"h":22.879,"l":22.8757,"n":3,"o":22.879,"t":"2026-10-16T19:15:00Z","v":360,"vw":22.877533},{"c":22.85,"h":22.87,"l":22.85,"n":9,"o":22.855,"t":"2026-10-16T19:30:00Z","v":1590,"vw":22.854769},{"c":22.85,"h":22.85,"l":22.8301,"n":7,"o":22.8424,"t":"2026-10-16T19:45:00Z","v":3190,"vw":22.83465},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-16T20:00:00Z","v":357,"vw":22.9},{"c":22.83,"h":22.887,"l":22.83,"n":4,"o":22.855,"t":"2026-10-19T13:30:00Z","v":802,"vw":22.85878},{"c":22.84,"h":22.845,"l":22.81,"n":11,"o":22.845,"t":"2026-10-19T13:45:00Z","v":1477,"vw":22.830121},{"c":22.8,"h":22.83,"l":22.7501,"n":5,"o":22.7501,"t":"2026-10-19T14:00:00Z","v":1386,"vw":22.803258},{"c":22.8325,"h":22.835,"l":22.8325,"n":4,"o":22.835,"t":"2026-10-19T14:15:00Z","v":324,"vw":22.833286},{"c":22.8001,"h":22.81,"l":22.8,"n":14,"o":22.81,"t":"2026-10-19T14:30:00Z","v":1517,"vw":22.800856},{"c":22.786,"h":22.82,"l":22.7514,"n":6,"o":22.7514,"t":"2026-10-19T14:45:00Z","v":580,"vw":22.77204},{"c":22.8116,"h":22.8116,"l":22.8116,"n":1,"o":22.8116,"t":"2026-10-19T15:00:00Z","v":522,"vw":22.8116},{"c":22.825,"h":22.84,"l":22.825,"n":2,"o":22.84,"t":"2026-10-19T15:15:00Z","v":1230,"vw":22.82622},{"c":22.8599,"h":22.8599,"l":22.835,"n":2,"o":22.835,"t":"2026-10-19T15:30:00Z","v":975,"vw":22.857346},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-19T16:00:00Z","v":1042,"vw":22.83},{"c":22.83,"h":22.83,"l":22.83,"n":2,"o":22.83,"t":"2026-10-19T16:15:00Z","v":196,"vw":22.83},{"c":22.815,"h":22.83,"l":22.78,"n":7,"o":22.78,"t":"2026-10-19T16:30:00Z","v":15702,"vw":22.795058},{"c":22.8382,"h":22.8382,"l":22.7801,"n":3,"o":22.7801,"t":"2026-10-19T16:45:00Z","v":1750,"vw":22.785083},{"c":22.8499,"h":22.8499,"l":22.8499,"n":1,"o":22.8499,"t":"2026-10-19T17:30:00Z","v":876,"vw":22.8499},{"c":22.82,"h":22.82,"l":22.82,"n":1,"o":22.82,"t":"2026-10-19T17:45:00Z","v":1750,"vw":22.82},{"c":22.845,"h":22.845,"l":22.82,"n":7,"o":22.8283,"t":"2026-10-19T18:00:00Z","v":1928,"vw":22.835002},{"c":22.8451,"h":22.8451,"l":22.8451,"n":1,"o":22.8451,"t":"2026-10-19T18:15:00Z","v":211,"vw":22.8451},{"c":22.81,"h":22.8783,"l":22.81,"n":10,"o":22.8783,"t":"2026-10-19T18:30:00Z","v":17800,"vw":22.826762},{"c":22.8487,"h":22.8487,"l":22.845,"n":3,"o":22.845,"t":"2026-10-19T19:00:00Z","v":668,"vw":22.846108},{"c":22.7901,"h":22.83,"l":22.79,"n":7,"o":22.8001,"t":"2026-10-19T19:15:00Z","v":2332,"vw":22.800894},{"c":22.83,"h":22.83,"l":22.83,"n":1,"o":22.83,"t":"2026-10-19T19:30:00Z","v":110,"vw":22.83},{"c":22.8419,"h":22.8419,"l":22.8253,"n":3,"o":22.8253,"t":"2026-10-19T19:45:00Z","v":596,"vw":22.835837},{"c":22.82,"h":22.82,"l":22.82,"n":3,"o":22.82,"t":"2026-10-19T20:00:00Z","v":105,"vw":22.82},{"c":22.955,"h":22.955,"l":22.91,"n":4,"o":22.91,"t":"2026-10-20T13:30:00Z","v":441,"vw":22.936946},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-20T13:45:00Z","v":2618,"vw":22.96},{"c":22.97,"h":22.9976,"l":22.96,"n":4,"o":22.9976,"t":"2026-10-20T14:00:00Z","v":830,"vw":22.971195},{"c":23.004,"h":23.0068,"l":22.97,"n":6,"o":22.97,"t":"2026-10-20T14:15:00Z","v":1585,"vw":22.994362},{"c":23.013,"h":23.014,"l":23.013,"n":2,"o":23.014,"t":"2026-10-20T14:30:00Z","v":450,"vw":23.013778},{"c":23.0685,"h":23.07,"l":23.03,"n":6,"o":23.0423,"t":"2026-10-20T14:45:00Z","v":1381,"vw":23.05571},{"c":23.01,"h":23.0599,"l":23.01,"n":4,"o":23.035,"t":"2026-10-20T15:00:00Z","v":793,"vw":23.02713},{"c":23.04,"h":23.04,"l":23.01,"n":14,"o":23.01,"t":"2026-10-20T15:15:00Z","v":4653,"vw":23.035095},{"c":23.015,"h":23.015,"l":23.015,"n":2,"o":23.015,"t":"2026-10-20T15:30:00Z","v":483,"vw":23.015},{"c":23.03,"h":23.03,"l":23.012,"n":14,"o":23.012,"t":"2026-10-20T15:45:00Z","v":1952,"vw":23.018593},{"c":23.0295,"h":23.0295,"l":22.989,"n":2,"o":22.989,"t":"2026-10-20T16:30:00Z","v":720,"vw":23.014875},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-20T16:45:00Z","v":144,"vw":22.99},{"c":22.9816,"h":22.9816,"l":22.9789,"n":2,"o":22.9789,"t":"2026-10-20T17:00:00Z","v":1169,"vw":22.980799},{"c":22.98,"h":22.98,"l":22.975,"n":5,"o":22.975,"t":"2026-10-20T17:15:00Z","v":1193,"vw":22.975784},{"c":23.0283,"h":23.0283,"l":22.995,"n":2,"o":22.995,"t":"2026-10-20T17:30:00Z","v":800,"vw":23.003325},{"c":23.007,"h":23.007,"l":22.97,"n":3,"o":22.97,"t":"2026-10-20T17:45:00Z","v":4789,"vw":23.00404},{"c":23.0483,"h":23.0483,"l":23.005,"n":5,"o":23.005,"t":"2026-10-20T18:00:00Z","v":3146,"vw":23.012208},{"c":23.0389,"h":23.0389,"l":23.0134,"n":2,"o":23.0134,"t":"2026-10-20T18:30:00Z","v":1869,"vw":23.032078},{"c":23.005,"h":23.005,"l":23.005,"n":1,"o":23.005,"t":"2026-10-20T18:45:00Z","v":200,"vw":23.005},{"c":22.9877,"h":23,"l":22.985,"n":16,"o":23,"t":"2026-10-20T19:00:00Z","v":4373,"vw":22.994794},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-20T19:15:00Z","v":100,"vw":23},{"c":23,"h":23,"l":22.96,"n":5,"o":22.96,"t":"2026-10-20T19:30:00Z","v":453,"vw":22.979582},{"c":23.005,"h":23.005,"l":23,"n":4,"o":23,"t":"2026-10-20T19:45:00Z","v":1327,"vw":23.002678},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-21T13:15:00Z","v":100,"vw":22.92},{"c":23.05,"h":23.05,"l":22.96,"n":5,"o":22.96,"t":"2026-10-21T13:30:00Z","v":1898,"vw":22.965011},{"c":23.01,"h":23.025,"l":23.01,"n":2,"o":23.025,"t":"2026-10-21T13:45:00Z","v":785,"vw":23.012618},{"c":22.9978,"h":22.9978,"l":22.9978,"n":6,"o":22.9978,"t":"2026-10-21T14:00:00Z","v":184,"vw":22.9978},{"c":22.95,"h":23.01,"l":22.95,"n":6,"o":23.01,"t":"2026-10-21T14:15:00Z","v":828,"vw":22.990171},{"c":23,"h":23.0113,"l":23,"n":5,"o":23.0113,"t":"2026-10-21T14:30:00Z","v":505,"vw":23.007801},{"c":23.05,"h":23.05,"l":23.015,"n":3,"o":23.015,"t":"2026-10-21T14:45:00Z","v":2364,"vw":23.037114},{"c":23.05,"h":23.05,"l":23.01,"n":3,"o":23.01,"t":"2026-10-21T15:00:00Z","v":931,"vw":23.028495},{"c":23.0408,"h":23.0408,"l":23.01,"n":4,"o":23.01,"t":"2026-10-21T15:15:00Z","v":1962,"vw":23.017098},{"c":23.06,"h":23.06,"l":23.015,"n":6,"o":23.015,"t":"2026-10-21T15:45:00Z","v":4292,"vw":23.054769},{"c":23.0599,"h":23.06,"l":23.0599,"n":5,"o":23.06,"t":"2026-10-21T16:00:00Z","v":2998,"vw":23.05997},{"c":22.99,"h":23.0599,"l":22.99,"n":3,"o":23.0599,"t":"2026-10-21T16:15:00Z","v":930,"vw":23.011697},{"c":23.0244,"h":23.0244,"l":23.02,"n":3,"o":23.02,"t":"2026-10-21T16:30:00Z","v":2724,"vw":23.020405},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-21T16:45:00Z","v":600,"vw":23.03},{"c":23.0092,"h":23.0092,"l":22.9912,"n":4,"o":22.9912,"t":"2026-10-21T17:15:00Z","v":1170,"vw":22.995084},{"c":22.99,"h":22.99,"l":22.99,"n":1,"o":22.99,"t":"2026-10-21T17:30:00Z","v":777,"vw":22.99},{"c":23.07,"h":23.07,"l":23,"n":6,"o":23.0597,"t":"2026-10-21T18:00:00Z","v":3096,"vw":23.021037},{"c":23.04,"h":23.07,"l":23.04,"n":4,"o":23.07,"t":"2026-10-21T18:15:00Z","v":1900,"vw":23.066791},{"c":23.045,"h":23.0513,"l":23.045,"n":3,"o":23.0513,"t":"2026-10-21T18:30:00Z","v":656,"vw":23.049809},{"c":23.0266,"h":23.0448,"l":23.0266,"n":4,"o":23.0448,"t":"2026-10-21T18:45:00Z","v":623,"vw":23.035909},{"c":23.03,"h":23.04,"l":23.03,"n":3,"o":23.04,"t":"2026-10-21T19:30:00Z","v":1618,"vw":23.039335},{"c":23.07,"h":23.07,"l":23.055,"n":7,"o":23.0601,"t":"2026-10-21T19:45:00Z","v":1432,"vw":23.063987},{"c":23,"h":23,"l":23,"n":3,"o":23,"t":"2026-10-21T20:00:00Z","v":222,"vw":23},{"c":23.06,"h":23.06,"l":22.99,"n":5,"o":22.99,"t":"2026-10-22T13:30:00Z","v":4397,"vw":23.004004},{"c":23.055,"h":23.0732,"l":23.055,"n":3,"o":23.0732,"t":"2026-10-22T13:45:00Z","v":1562,"vw":23.065505},{"c":23.065,"h":23.1,"l":23.0633,"n":10,"o":23.1,"t":"2026-10-22T14:00:00Z","v":1462,"vw":23.074001},{"c":23.0501,"h":23.0501,"l":23.0501,"n":5,"o":23.0501,"t":"2026-10-22T14:15:00Z","v":228,"vw":23.0501},{"c":23.03,"h":23.0478,"l":23.03,"n":9,"o":23.0478,"t":"2026-10-22T14:30:00Z","v":771,"vw":23.041462},{"c":23.1,"h":23.1,"l":23.045,"n":3,"o":23.045,"t":"2026-10-22T14:45:00Z","v":2345,"vw":23.073433},{"c":23.0463,"h":23.0477,"l":23.0463,"n":5,"o":23.0477,"t":"2026-10-22T15:00:00Z","v":3804,"vw":23.047624},{"c":23.1096,"h":23.1096,"l":23.0742,"n":7,"o":23.0742,"t":"2026-10-22T15:15:00Z","v":1682,"vw":23.083213},{"c":23.0549,"h":23.1099,"l":23.0549,"n":4,"o":23.085,"t":"2026-10-22T15:30:00Z","v":1095,"vw":23.075443},{"c":23.11,"h":23.11,"l":23.11,"n":1,"o":23.11,"t":"2026-10-22T15:45:00Z","v":1253,"vw":23.11},{"c":23.1046,"h":23.1399,"l":23.1046,"n":3,"o":23.1399,"t":"2026-10-22T16:00:00Z","v":1880,"vw":23.117669},{"c":23.0802,"h":23.15,"l":23.0802,"n":3,"o":23.09,"t":"2026-10-22T16:30:00Z","v":5743,"vw":23.090054},{"c":23.0701,"h":23.092,"l":23.0701,"n":3,"o":23.092,"t":"2026-10-22T16:45:00Z","v":706,"vw":23.076357},{"c":23.093,"h":23.0931,"l":23.09,"n":3,"o":23.0931,"t":"2026-10-22T17:00:00Z","v":500,"vw":23.09244},{"c":23.1076,"h":23.1076,"l":23.1076,"n":1,"o":23.1076,"t":"2026-10-22T17:15:00Z","v":100,"vw":23.1076},{"c":23.1077,"h":23.1077,"l":23.1077,"n":1,"o":23.1077,"t":"2026-10-22T17:30:00Z","v":150,"vw":23.1077},{"c":23.1077,"h":23.1077,"l":23.1021,"n":5,"o":23.1077,"t":"2026-10-22T17:45:00Z","v":803,"vw":23.1049},{"c":23.09,"h":23.09,"l":23.0832,"n":2,"o":23.0832,"t":"2026-10-22T18:00:00Z","v":400,"vw":23.0849},{"c":23.0976,"h":23.1121,"l":23.09,"n":5,"o":23.0987,"t":"2026-10-22T18:15:00Z","v":1200,"vw":23.099842},{"c":23.11,"h":23.1195,"l":23.095,"n":4,"o":23.1195,"t":"2026-10-22T18:30:00Z","v":550,"vw":23.109337},{"c":23.0923,"h":23.12,"l":23.0923,"n":2,"o":23.12,"t":"2026-10-22T18:45:00Z","v":265,"vw":23.102753},{"c":23.105,"h":23.12,"l":23.105,"n":5,"o":23.12,"t":"2026-10-22T19:00:00Z","v":401,"vw":23.11},{"c":23.1299,"h":23.13,"l":23.0966,"n":4,"o":23.13,"t":"2026-10-22T19:15:00Z","v":1273,"vw":23.123436},{"c":23.12,"h":23.13,"l":23.12,"n":8,"o":23.13,"t":"2026-10-22T19:30:00Z","v":2900,"vw":23.122759}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":27.78547362101205,"iv":0.678162629105053,"gamma":0.06373950154672015,"theta":-0.021925909554327643,"vega":0.01819266407898151,"rho":0.0032090056071734452,"breakevenPct":21.956952405891705},{"delta":0.25,"premium":0.45,"strike":25.815992345387883,"iv":0.49981499209217156,"gamma":0.09870788365091263,"theta":-0.01852792525178813,"vega":0.020631608617974737,"rho":0.004072457249828254,"breakevenPct":13.450208817328438},{"delta":0.3,"premium":0.45,"strike":24.797318452665756,"iv":0.39026474775822423,"gamma":0.1400902105209546,"theta":-0.01598667793944813,"vega":0.022513199389390063,"rho":0.004926340984345265,"breakevenPct":9.05026975062955},{"delta":0.35,"premium":0.45,"strike":24.155184310220477,"iv":0.3119788823091221,"gamma":0.18573217042222456,"theta":-0.013892353303908627,"vega":0.024007773958848094,"rho":0.005773780292467,"breakevenPct":6.2767117753130375},{"delta":0.4,"premium":0.4751837091785477,"strike":23.83210860547635,"iv":0.27471161627475915,"gamma":0.21842441308858132,"theta":-0.01276451373463376,"vega":0.024525644851013217,"rho":0.0066195161924952825,"breakevenPct":4.99003245790815},{"delta":0.45,"premium":0.508393125070681,"strike":23.610712499528795,"iv":0.25051642180740663,"gamma":0.24698975642432588,"theta":-0.011944679853873904,"vega":0.02473225352185668,"rho":0.007464709239456341,"breakevenPct":4.17720121198805},{"delta":0.5,"premium":0.5416025409628143,"strike":23.38931639358124,"iv":0.22632122734005417,"gamma":0.2755550997600705,"theta":-0.011124845973114047,"vega":0.02493886219270014,"rho":0.008309902286417401,"breakevenPct":3.36436996606795},{"delta":0.55,"premium":0.5748119568549477,"strike":23.16792028763368,"iv":0.2021260328727017,"gamma":0.3041204430958151,"theta":-0.01030501209235419,"vega":0.0251454708635436,"rho":0.00915509533337846,"breakevenPct":2.551538720147849}],"put":[{"delta":0.1,"premium":0.45,"strike":15.735817066326382,"iv":1.2550784001024262,"gamma":0.021602855785416743,"theta":-0.02447816938315998,"vega":0.011404297706766653,"rho":-0.0022176467397039944,"breakevenPct":33.976256624367736},{"delta":0.15,"premium":0.45,"strike":18.853937134655574,"iv":0.8045350883256082,"gamma":0.04478518182955732,"theta":-0.02065073036365724,"vega":0.015149788755963848,"rho":-0.0031679869150222353,"breakevenPct":20.508219010644545},{"delta":0.2,"premium":0.46129994672643204,"strike":20.451997869057283,"iv":0.592845963639541,"gamma":0.07372070570504213,"theta":-0.01793735006893214,"vega":0.018145245170908347,"rho":-0.004136161418946011,"breakevenPct":13.654552857935172},{"delta":0.25,"premium":0.48457795673802206,"strike":21.38311826952088,"iv":0.4755034228529446,"gamma":0.10524179572937072,"theta":-0.0160478297343606,"vega":0.020547167724634094,"rho":-0.005117746189306313,"breakevenPct":9.733326223294494},{"delta":0.3,"premium":0.5084020457452176,"strike":22.05601363830145,"iv":0.38943669691727856,"gamma":0.13772477536876085,"theta":-0.014279827470909943,"vega":0.022506821357641153,"rho":-0.006101150122436108,"breakevenPct":6.929804800638251},{"delta":0.35,"premium":0.5608619737063255,"strike":22.405746491375503,"iv":0.35445615718317763,"gamma":0.16273915469343875,"theta":-0.013359201968981473,"vega":0.023648779570171488,"rho":-0.00709550663538008,"breakevenPct":5.645799422645224},{"delta":0.4,"premium":0.6133219016674336,"strike":22.755479344449558,"iv":0.3194756174490767,"gamma":0.1877535340181167,"theta":-0.012438576467053,"vega":0.024790737782701827,"rho":-0.008089863148324054,"breakevenPct":4.361794044652196},{"delta":0.45,"premium":0.6784592863274787,"strike":23.063242858505507,"iv":0.2916654396393988,"gamma":0.20671354879569923,"theta":-0.011554907326117834,"vega":0.025463354185897954,"rho":-0.009082707363750657,"breakevenPct":3.3138235479525324},{"delta":0.5,"premium":0.7730599850870211,"strike":23.273466633526713,"iv":0.28051969465748705,"gamma":0.2116027882939714,"theta":-0.010757127405534837,"vega":0.025045186729457658,"rho":-0.01007203689182125,"breakevenPct":2.8144149600911708},{"delta":0.55,"premium":0.8676606838465637,"strike":23.48369040854792,"iv":0.26937394967557526,"gamma":0.21649202779224355,"theta":-0.00995934748495184,"vega":0.024627019273017362,"rho":-0.011061366419891843,"breakevenPct":2.3150063722298087},{"delta":0.6,"premium":0.962261382606106,"strike":23.693914183569124,"iv":0.25822820469366353,"gamma":0.22138126729051572,"theta":-0.009161567564368844,"vega":0.02420885181657707,"rho":-0.012050695947962434,"breakevenPct":1.8155977843684477},{"delta":0.65,"premium":1.0568620813656486,"strike":23.90413795859033,"iv":0.24708245971175175,"gamma":0.2262705067887879,"theta":-0.008363787643785845,"vega":0.023790684360136774,"rho":-0.01304002547603303,"breakevenPct":1.3161891965070853},{"delta":0.7,"premium":1.4960227272727271,"strike":24.386363636363637,"iv":0.29164772727272725,"gamma":0.19171818181818184,"theta":-0.009313636363636364,"vega":0.022595454545454547,"rho":-0.014255503389285933,"breakevenPct":1.130179210906586},{"delta":0.75,"premium":2.2950000000000004,"strike":25.17,"iv":0.38767000000000007,"gamma":0.12685699999999997,"theta":-0.011723,"vega":0.020694,"rho":-0.015720011033226105,"breakevenPct":1.1964409122322088},{"delta":0.8,"premium":3.633695652173914,"strike":26.521739130434785,"iv":0.511413043478261,"gamma":0.08449565217391301,"theta":-0.013665217391304349,"vega":0.01826086956521739,"rho":-0.01763894644158386,"breakevenPct":1.1401024608635633},{"delta":0.85,"premium":6.615463917525771,"strike":29.51546391752577,"iv":0.7437103092783504,"gamma":0.04819484536082476,"theta":-0.016663917525773193,"vega":0.015190721649484536,"rho":-0.020863893406922303,"breakevenPct":1.088458880442305}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":27.78547362101205,"iv":0.678162629105053,"gamma":0.06373950154672015,"theta":-0.021925909554327643,"vega":0.01819266407898151,"rho":0.0032090056071734452,"breakevenPct":21.956952405891705},{"delta":0.25,"premium":0.45,"strike":25.815992345387883,"iv":0.49981499209217156,"gamma":0.09870788365091263,"theta":-0.01852792525178813,"vega":0.020631608617974737,"rho":0.004072457249828254,"breakevenPct":13.450208817328438},{"delta":0.3,"premium":0.45,"strike":24.797318452665756,"iv":0.39026474775822423,"gamma":0.1400902105209546,"theta":-0.01598667793944813,"vega":0.022513199389390063,"rho":0.004926340984345265,"breakevenPct":9.05026975062955},{"delta":0.35,"premium":0.45,"strike":24.155184310220477,"iv":0.3119788823091221,"gamma":0.18573217042222456,"theta":-0.013892353303908627,"vega":0.024007773958848094,"rho":0.005773780292467,"breakevenPct":6.2767117753130375},{"delta":0.4,"premium":0.4751837091785477,"strike":23.83210860547635,"iv":0.27471161627475915,"gamma":0.21842441308858132,"theta":-0.01276451373463376,"vega":0.024525644851013217,"rho":0.0066195161924952825,"breakevenPct":4.99003245790815},{"delta":0.45,"premium":0.508393125070681,"strike":23.610712499528795,"iv":0.25051642180740663,"gamma":0.24698975642432588,"theta":-0.011944679853873904,"vega":0.02473225352185668,"rho":0.007464709239456341,"breakevenPct":4.17720121198805},{"delta":0.5,"premium":0.5416025409628143,"strike":23.38931639358124,"iv":0.22632122734005417,"gamma":0.2755550997600705,"theta":-0.011124845973114047,"vega":0.02493886219270014,"rho":0.008309902286417401,"breakevenPct":3.36436996606795},{"delta":0.55,"premium":0.5748119568549477,"strike":23.16792028763368,"iv":0.2021260328727017,"gamma":0.3041204430958151,"theta":-0.01030501209235419,"vega":0.0251454708635436,"rho":0.00915509533337846,"breakevenPct":2.551538720147849}],"put":[{"delta":0.1,"premium":0.45,"strike":15.735817066326382,"iv":1.2550784001024262,"gamma":0.021602855785416743,"theta":-0.02447816938315998,"vega":0.011404297706766653,"rho":-0.0022176467397039944,"breakevenPct":33.976256624367736},{"delta":0.15,"premium":0.45,"strike":18.853937134655574,"iv":0.8045350883256082,"gamma":0.04478518182955732,"theta":-0.02065073036365724,"vega":0.015149788755963848,"rho":-0.0031679869150222353,"breakevenPct":20.508219010644545},{"delta":0.2,"premium":0.46129994672643204,"strike":20.451997869057283,"iv":0.592845963639541,"gamma":0.07372070570504213,"theta":-0.01793735006893214,"vega":0.018145245170908347,"rho":-0.004136161418946011,"breakevenPct":13.654552857935172},{"delta":0.25,"premium":0.48457795673802206,"strike":21.38311826952088,"iv":0.4755034228529446,"gamma":0.10524179572937072,"theta":-0.0160478297343606,"vega":0.020547167724634094,"rho":-0.005117746189306313,"breakevenPct":9.733326223294494},{"delta":0.3,"premium":0.5084020457452176,"strike":22.05601363830145,"iv":0.38943669691727856,"gamma":0.13772477536876085,"theta":-0.014279827470909943,"vega":0.022506821357641153,"rho":-0.006101150122436108,"breakevenPct":6.929804800638251},{"delta":0.35,"premium":0.5608619737063255,"strike":22.405746491375503,"iv":0.35445615718317763,"gamma":0.16273915469343875,"theta":-0.013359201968981473,"vega":0.023648779570171488,"rho":-0.00709550663538008,"breakevenPct":5.645799422645224},{"delta":0.4,"premium":0.6133219016674336,"strike":22.755479344449558,"iv":0.3194756174490767,"gamma":0.1877535340181167,"theta":-0.012438576467053,"vega":0.024790737782701827,"rho":-0.008089863148324054,"breakevenPct":4.361794044652196},{"delta":0.45,"premium":0.6784592863274787,"strike":23.063242858505507,"iv":0.2916654396393988,"gamma":0.20671354879569923,"theta":-0.011554907326117834,"vega":0.025463354185897954,"rho":-0.009082707363750657,"breakevenPct":3.3138235479525324},{"delta":0.5,"premium":0.7730599850870211,"strike":23.273466633526713,"iv":0.28051969465748705,"gamma":0.2116027882939714,"theta":-0.010757127405534837,"vega":0.025045186729457658,"rho":-0.01007203689182125,"breakevenPct":2.8144149600911708},{"delta":0.55,"premium":0.8676606838465637,"strike":23.48369040854792,"iv":0.26937394967557526,"gamma":0.21649202779224355,"theta":-0.00995934748495184,"vega":0.024627019273017362,"rho":-0.011061366419891843,"breakevenPct":2.3150063722298087},{"delta":0.6,"premium":0.962261382606106,"strike":23.693914183569124,"iv":0.25822820469366353,"gamma":0.22138126729051572,"theta":-0.009161567564368844,"vega":0.02420885181657707,"rho":-0.012050695947962434,"breakevenPct":1.8155977843684477},{"delta":0.65,"premium":1.0568620813656486,"strike":23.90413795859033,"iv":0.24708245971175175,"gamma":0.2262705067887879,"theta":-0.008363787643785845,"vega":0.023790684360136774,"rho":-0.01304002547603303,"breakevenPct":1.3161891965070853},{"delta":0.7,"premium":1.4960227272727271,"strike":24.386363636363637,"iv":0.29164772727272725,"gamma":0.19171818181818184,"theta":-0.009313636363636364,"vega":0.022595454545454547,"rho":-0.014255503389285933,"breakevenPct":1.130179210906586},{"delta":0.75,"premium":2.2950000000000004,"strike":25.17,"iv":0.38767000000000007,"gamma":0.12685699999999997,"theta":-0.011723,"vega":0.020694,"rho":-0.015720011033226105,"breakevenPct":1.1964409122322088},{"delta":0.8,"premium":3.633695652173914,"strike":26.521739130434785,"iv":0.511413043478261,"gamma":0.08449565217391301,"theta":-0.013665217391304349,"vega":0.01826086956521739,"rho":-0.01763894644158386,"breakevenPct":1.1401024608635633},{"delta":0.85,"premium":6.615463917525771,"strike":29.51546391752577,"iv":0.7437103092783504,"gamma":0.04819484536082476,"theta":-0.016663917525773193,"vega":0.015190721649484536,"rho":-0.020863893406922303,"breakevenPct":1.088458880442305}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}