{"symbol":"YBIT","url":"https://intraalpha.com/companies/YBIT","capturedAt":"2026-10-23T01:38:00.052Z","state":"ready","quote":{"symbol":"YBIT","last_price":20.02,"prev_close":20.6448,"regular_close":20.02,"change":-0.6248,"change_pct":-3.0264,"regular_change":-0.6248,"regular_change_pct":-3.0264,"extended_change":0,"extended_change_pct":0,"bid":19.9,"ask":20.61,"bid_size":200,"ask_size":100,"volume":14772,"vwap":20.040387,"open":20.045,"high":20.11,"low":19.97,"close":20.02,"trade_count":414,"last_trade_at":"2026-10-23T00:00:00.066584612Z","last_quote_at":"2026-10-23T00:00:00.151651651Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:58.511007212-04:00","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":62100000,"net_expense_ratio":0.0102,"portfolio_turnover":0.29,"dividend_yield":0.0221,"inception_date":"2024-04-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:59.724106+00:00"},"optionObservedAt":"2026-10-22T19:47:31.508Z","bars":[{"c":20.14,"h":20.3676,"l":19.9309,"n":4,"o":19.9309,"t":"2026-10-16T08:05:00Z","v":754,"vw":20.174453},{"c":20.252,"h":20.252,"l":20.22,"n":25,"o":20.22,"t":"2026-10-16T13:30:00Z","v":574,"vw":20.244032},{"c":20.23,"h":20.23,"l":20.23,"n":4,"o":20.23,"t":"2026-10-16T13:40:00Z","v":237,"vw":20.23},{"c":20.28,"h":20.28,"l":20.28,"n":5,"o":20.28,"t":"2026-10-16T13:45:00Z","v":163,"vw":20.28},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-10-16T13:50:00Z","v":174,"vw":20.2},{"c":20.28,"h":20.28,"l":20.28,"n":3,"o":20.28,"t":"2026-10-16T14:00:00Z","v":166,"vw":20.28},{"c":20.2601,"h":20.2601,"l":20.2601,"n":3,"o":20.2601,"t":"2026-10-16T14:05:00Z","v":1108,"vw":20.2601},{"c":20.3604,"h":20.3604,"l":20.3604,"n":1,"o":20.3604,"t":"2026-10-16T14:35:00Z","v":160,"vw":20.3604},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-16T14:40:00Z","v":216,"vw":20.35},{"c":20.36,"h":20.36,"l":20.36,"n":2,"o":20.36,"t":"2026-10-16T14:45:00Z","v":386,"vw":20.36},{"c":20.2801,"h":20.2813,"l":20.2801,"n":2,"o":20.2813,"t":"2026-10-16T14:55:00Z","v":220,"vw":20.280755},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-16T15:55:00Z","v":293,"vw":20.13},{"c":20.1208,"h":20.1208,"l":20.1208,"n":1,"o":20.1208,"t":"2026-10-16T16:10:00Z","v":100,"vw":20.1208},{"c":20.16,"h":20.17,"l":20.16,"n":8,"o":20.165,"t":"2026-10-16T16:15:00Z","v":657,"vw":20.163831},{"c":20.175,"h":20.175,"l":20.175,"n":1,"o":20.175,"t":"2026-10-16T16:30:00Z","v":100,"vw":20.175},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-16T16:45:00Z","v":100,"vw":20.13},{"c":20.14,"h":20.14,"l":20.14,"n":3,"o":20.14,"t":"2026-10-16T16:55:00Z","v":1001,"vw":20.14},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-10-16T17:00:00Z","v":168,"vw":20.12},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-16T17:35:00Z","v":100,"vw":20.13},{"c":20.1001,"h":20.1001,"l":20.1001,"n":1,"o":20.1001,"t":"2026-10-16T17:50:00Z","v":100,"vw":20.1001},{"c":20.1101,"h":20.1101,"l":20.11,"n":3,"o":20.11,"t":"2026-10-16T18:15:00Z","v":853,"vw":20.110088},{"c":20.02,"h":20.13,"l":20.02,"n":4,"o":20.13,"t":"2026-10-16T18:40:00Z","v":287,"vw":20.086},{"c":20.015,"h":20.015,"l":20.015,"n":3,"o":20.015,"t":"2026-10-16T18:50:00Z","v":502,"vw":20.015},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-16T19:25:00Z","v":230,"vw":20.16},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-16T19:45:00Z","v":100,"vw":20.12},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-16T19:55:00Z","v":110,"vw":20.17},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-16T20:00:00Z","v":157,"vw":20.15},{"c":20.46,"h":21.22,"l":20.46,"n":7,"o":21.22,"t":"2026-10-19T08:00:00Z","v":376,"vw":20.783404},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-19T08:15:00Z","v":136,"vw":20.15},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-19T12:55:00Z","v":300,"vw":19.9},{"c":20.3271,"h":20.3271,"l":20.13,"n":21,"o":20.13,"t":"2026-10-19T13:30:00Z","v":869,"vw":20.158055},{"c":20.282,"h":20.282,"l":20.282,"n":3,"o":20.282,"t":"2026-10-19T13:40:00Z","v":131,"vw":20.282},{"c":20.3188,"h":20.3188,"l":20.3188,"n":2,"o":20.3188,"t":"2026-10-19T13:45:00Z","v":220,"vw":20.3188},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-10-19T13:55:00Z","v":100,"vw":20.27},{"c":20.2501,"h":20.2501,"l":20.2501,"n":2,"o":20.2501,"t":"2026-10-19T14:15:00Z","v":102,"vw":20.2501},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-19T14:40:00Z","v":249,"vw":20.23},{"c":20.245,"h":20.245,"l":20.245,"n":1,"o":20.245,"t":"2026-10-19T15:40:00Z","v":100,"vw":20.245},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-19T16:10:00Z","v":201,"vw":20.23},{"c":20.231,"h":20.2481,"l":20.231,"n":7,"o":20.2481,"t":"2026-10-19T16:15:00Z","v":223,"vw":20.23955},{"c":20.23,"h":20.23,"l":20.23,"n":1,"o":20.23,"t":"2026-10-19T16:25:00Z","v":200,"vw":20.23},{"c":20.22,"h":20.24,"l":20.22,"n":8,"o":20.225,"t":"2026-10-19T16:30:00Z","v":1903,"vw":20.233005},{"c":20.2555,"h":20.26,"l":20.2555,"n":2,"o":20.26,"t":"2026-10-19T16:35:00Z","v":3000,"vw":20.25775},{"c":20.245,"h":20.245,"l":20.23,"n":2,"o":20.23,"t":"2026-10-19T17:10:00Z","v":200,"vw":20.2375},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-19T18:05:00Z","v":104,"vw":20.25},{"c":20.1901,"h":20.2,"l":20.1901,"n":2,"o":20.2,"t":"2026-10-19T18:30:00Z","v":1000,"vw":20.19109},{"c":20.18,"h":20.2,"l":20.18,"n":24,"o":20.2,"t":"2026-10-19T19:10:00Z","v":4793,"vw":20.180417},{"c":20.18,"h":20.18,"l":20.18,"n":4,"o":20.18,"t":"2026-10-19T19:55:00Z","v":200,"vw":20.18},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-19T20:00:00Z","v":411,"vw":20.17},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-20T12:50:00Z","v":200,"vw":20.11},{"c":20.129,"h":20.129,"l":20.129,"n":1,"o":20.129,"t":"2026-10-20T13:30:00Z","v":175,"vw":20.129},{"c":20.44,"h":20.44,"l":20.4111,"n":6,"o":20.4111,"t":"2026-10-20T14:10:00Z","v":608,"vw":20.429051},{"c":20.4199,"h":20.45,"l":20.415,"n":7,"o":20.45,"t":"2026-10-20T14:30:00Z","v":2400,"vw":20.420605},{"c":20.46,"h":20.46,"l":20.46,"n":6,"o":20.46,"t":"2026-10-20T14:40:00Z","v":559,"vw":20.46},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-20T15:10:00Z","v":197,"vw":20.44},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-20T15:55:00Z","v":105,"vw":20.34},{"c":20.385,"h":20.385,"l":20.385,"n":2,"o":20.385,"t":"2026-10-20T16:50:00Z","v":181,"vw":20.385},{"c":20.365,"h":20.365,"l":20.365,"n":2,"o":20.365,"t":"2026-10-20T17:00:00Z","v":336,"vw":20.365},{"c":20.3901,"h":20.3901,"l":20.3901,"n":1,"o":20.3901,"t":"2026-10-20T17:50:00Z","v":200,"vw":20.3901},{"c":20.3493,"h":20.35,"l":20.3493,"n":2,"o":20.35,"t":"2026-10-20T19:00:00Z","v":200,"vw":20.34965},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-20T19:40:00Z","v":650,"vw":20.35},{"c":20.3699,"h":20.3699,"l":20.3699,"n":1,"o":20.3699,"t":"2026-10-20T19:45:00Z","v":344,"vw":20.3699},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-20T21:10:00Z","v":100,"vw":20.5},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-20T21:30:00Z","v":600,"vw":20.54},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-21T11:40:00Z","v":485,"vw":20.37},{"c":20.54,"h":20.54,"l":20.54,"n":8,"o":20.54,"t":"2026-10-21T13:30:00Z","v":158,"vw":20.54},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-21T13:35:00Z","v":484,"vw":20.5},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-21T13:40:00Z","v":487,"vw":20.5},{"c":20.5154,"h":20.52,"l":20.5154,"n":3,"o":20.52,"t":"2026-10-21T14:00:00Z","v":300,"vw":20.518467},{"c":20.5123,"h":20.5123,"l":20.5123,"n":2,"o":20.5123,"t":"2026-10-21T14:05:00Z","v":101,"vw":20.5123},{"c":20.5772,"h":20.5772,"l":20.5772,"n":2,"o":20.5772,"t":"2026-10-21T14:25:00Z","v":622,"vw":20.5772},{"c":20.5703,"h":20.5703,"l":20.57,"n":4,"o":20.57,"t":"2026-10-21T14:30:00Z","v":1201,"vw":20.570275},{"c":20.5899,"h":20.5899,"l":20.5899,"n":8,"o":20.5899,"t":"2026-10-21T14:35:00Z","v":2628,"vw":20.5899},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-21T14:55:00Z","v":100,"vw":20.66},{"c":20.6689,"h":20.6689,"l":20.6689,"n":4,"o":20.6689,"t":"2026-10-21T15:00:00Z","v":272,"vw":20.6689},{"c":20.64,"h":20.66,"l":20.64,"n":6,"o":20.66,"t":"2026-10-21T15:05:00Z","v":471,"vw":20.645714},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-21T15:25:00Z","v":101,"vw":20.64},{"c":20.635,"h":20.635,"l":20.635,"n":1,"o":20.635,"t":"2026-10-21T15:30:00Z","v":300,"vw":20.635},{"c":20.6206,"h":20.6206,"l":20.6206,"n":3,"o":20.6206,"t":"2026-10-21T15:45:00Z","v":109,"vw":20.6206},{"c":20.6566,"h":20.6566,"l":20.6566,"n":1,"o":20.6566,"t":"2026-10-21T16:10:00Z","v":100,"vw":20.6566},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-10-21T16:15:00Z","v":334,"vw":20.66},{"c":20.66,"h":20.68,"l":20.66,"n":8,"o":20.68,"t":"2026-10-21T18:15:00Z","v":5815,"vw":20.660642},{"c":20.63,"h":20.63,"l":20.63,"n":2,"o":20.63,"t":"2026-10-21T19:50:00Z","v":638,"vw":20.63},{"c":20.645,"h":20.645,"l":20.645,"n":1,"o":20.645,"t":"2026-10-21T19:55:00Z","v":146,"vw":20.645},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-21T20:45:00Z","v":100,"vw":20.78},{"c":20.5,"h":20.5,"l":20.37,"n":3,"o":20.37,"t":"2026-10-21T20:50:00Z","v":204,"vw":20.435},{"c":20.64,"h":20.64,"l":20.64,"n":6,"o":20.64,"t":"2026-10-22T08:00:00Z","v":371,"vw":20.64},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-22T11:10:00Z","v":350,"vw":20.02},{"c":20.045,"h":20.045,"l":20.045,"n":2,"o":20.045,"t":"2026-10-22T13:35:00Z","v":201,"vw":20.045},{"c":20.06,"h":20.06,"l":20.05,"n":12,"o":20.05,"t":"2026-10-22T13:40:00Z","v":924,"vw":20.056884},{"c":20.025,"h":20.025,"l":20.025,"n":2,"o":20.025,"t":"2026-10-22T13:45:00Z","v":101,"vw":20.025},{"c":20.03,"h":20.03,"l":20.03,"n":2,"o":20.03,"t":"2026-10-22T13:50:00Z","v":201,"vw":20.03},{"c":20.05,"h":20.05,"l":20.05,"n":4,"o":20.05,"t":"2026-10-22T14:05:00Z","v":107,"vw":20.05},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2026-10-22T14:10:00Z","v":202,"vw":20.06},{"c":20.0644,"h":20.0644,"l":20.0644,"n":1,"o":20.0644,"t":"2026-10-22T14:30:00Z","v":125,"vw":20.0644},{"c":20.1098,"h":20.1098,"l":20.1098,"n":1,"o":20.1098,"t":"2026-10-22T14:50:00Z","v":150,"vw":20.1098},{"c":20.11,"h":20.11,"l":20.09,"n":9,"o":20.09,"t":"2026-10-22T14:55:00Z","v":645,"vw":20.097638},{"c":20.03,"h":20.03,"l":20.03,"n":7,"o":20.03,"t":"2026-10-22T15:10:00Z","v":417,"vw":20.03},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-22T15:30:00Z","v":100,"vw":20.035},{"c":20.035,"h":20.035,"l":20.035,"n":2,"o":20.035,"t":"2026-10-22T15:45:00Z","v":163,"vw":20.035},{"c":20.065,"h":20.07,"l":20.0601,"n":10,"o":20.063,"t":"2026-10-22T15:55:00Z","v":916,"vw":20.064251},{"c":20.07,"h":20.07,"l":20.07,"n":5,"o":20.07,"t":"2026-10-22T16:10:00Z","v":112,"vw":20.07},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-22T16:20:00Z","v":126,"vw":20.06},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-22T16:40:00Z","v":103,"vw":20.04},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-22T17:25:00Z","v":100,"vw":20.015},{"c":20.01,"h":20.03,"l":20.01,"n":4,"o":20.03,"t":"2026-10-22T17:30:00Z","v":236,"vw":20.020476},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-22T17:40:00Z","v":100,"vw":19.99},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-22T17:45:00Z","v":100,"vw":19.99},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-22T18:10:00Z","v":100,"vw":19.97},{"c":20,"h":20,"l":19.97,"n":9,"o":19.97,"t":"2026-10-22T18:40:00Z","v":1142,"vw":19.991855},{"c":20.05,"h":20.05,"l":20.05,"n":3,"o":20.05,"t":"2026-10-22T19:35:00Z","v":300,"vw":20.05},{"c":20.02,"h":20.02,"l":20.02,"n":4,"o":20.02,"t":"2026-10-22T19:40:00Z","v":212,"vw":20.02},{"c":20.03,"h":20.05,"l":20.03,"n":9,"o":20.05,"t":"2026-10-22T19:55:00Z","v":516,"vw":20.043631},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-22T20:00:00Z","v":106,"vw":20.02},{"c":19.91,"h":19.93,"l":19.91,"n":9,"o":19.93,"t":"2026-10-22T20:45:00Z","v":1600,"vw":19.917074},{"c":19.9,"h":19.92,"l":19.9,"n":7,"o":19.92,"t":"2026-10-22T20:55:00Z","v":500,"vw":19.908114},{"c":19.993,"h":19.993,"l":19.993,"n":2,"o":19.993,"t":"2026-10-22T21:10:00Z","v":1900,"vw":19.993}],"history":[{"c":13.19,"h":13.27,"l":13.08,"n":1602,"o":13.14,"t":"2024-10-21T04:00:00Z","v":253611,"vw":13.153282},{"c":13.28,"h":13.323,"l":13.1,"n":976,"o":13.14,"t":"2024-10-22T04:00:00Z","v":118752,"vw":13.178556},{"c":13.14,"h":13.21,"l":12.86,"n":1019,"o":13.21,"t":"2024-10-23T04:00:00Z","v":74103,"vw":13.041585},{"c":13.39,"h":13.4,"l":13.18,"n":1059,"o":13.2,"t":"2024-10-24T04:00:00Z","v":158647,"vw":13.29978},{"c":13.19,"h":13.55,"l":13.15,"n":1562,"o":13.39,"t":"2024-10-25T04:00:00Z","v":198669,"vw":13.408584},{"c":13.82,"h":13.82,"l":13.5617,"n":2014,"o":13.68,"t":"2024-10-28T04:00:00Z","v":183618,"vw":13.650758},{"c":13.99,"h":14.08,"l":13.85,"n":2325,"o":13.85,"t":"2024-10-29T04:00:00Z","v":304512,"vw":13.994426},{"c":13.69,"h":14,"l":13.66,"n":4097,"o":14,"t":"2024-10-30T04:00:00Z","v":592529,"vw":13.756719},{"c":12.25,"h":13.05,"l":12.24,"n":3105,"o":12.98,"t":"2024-10-31T04:00:00Z","v":266709,"vw":12.523678},{"c":12.45,"h":12.47,"l":12.1013,"n":2106,"o":12.38,"t":"2024-11-01T04:00:00Z","v":257400,"vw":12.305439},{"c":11.8,"h":12.128,"l":11.8,"n":2677,"o":12.01,"t":"2024-11-04T05:00:00Z","v":327705,"vw":11.947348},{"c":12.05,"h":12.2399,"l":11.95,"n":1407,"o":11.95,"t":"2024-11-05T05:00:00Z","v":187421,"vw":12.140503},{"c":13.04,"h":13.1899,"l":12.65,"n":1997,"o":12.65,"t":"2024-11-06T05:00:00Z","v":290093,"vw":12.950514},{"c":13.25,"h":13.2953,"l":12.98,"n":1473,"o":13.04,"t":"2024-11-07T05:00:00Z","v":169450,"vw":13.144433},{"c":13.3,"h":13.4199,"l":13.15,"n":1368,"o":13.15,"t":"2024-11-08T05:00:00Z","v":142768,"vw":13.267217},{"c":14.08,"h":14.1,"l":13.71,"n":3039,"o":13.86,"t":"2024-11-11T05:00:00Z","v":437252,"vw":13.905512},{"c":14.33,"h":14.38,"l":13.75,"n":2350,"o":13.79,"t":"2024-11-12T05:00:00Z","v":1406934,"vw":14.05172},{"c":14.3,"h":14.64,"l":14.15,"n":2303,"o":14.15,"t":"2024-11-13T05:00:00Z","v":236070,"vw":14.457207},{"c":14.37,"h":14.6801,"l":14.3001,"n":1558,"o":14.64,"t":"2024-11-14T05:00:00Z","v":146808,"vw":14.50895},{"c":14.95,"h":15.04,"l":14.58,"n":2133,"o":14.58,"t":"2024-11-15T05:00:00Z","v":265570,"vw":14.776923},{"c":14.69,"h":15.2,"l":14.62,"n":3566,"o":15,"t":"2024-11-18T05:00:00Z","v":474623,"vw":14.943594},{"c":15.36,"h":15.44,"l":15.0913,"n":2114,"o":15.12,"t":"2024-11-19T05:00:00Z","v":281581,"vw":15.302082},{"c":15.5,"h":15.6408,"l":15.4601,"n":2050,"o":15.6,"t":"2024-11-20T05:00:00Z","v":287890,"vw":15.537454},{"c":15.66,"h":15.835,"l":15.6,"n":2422,"o":15.82,"t":"2024-11-21T05:00:00Z","v":249170,"vw":15.711538},{"c":15.85,"h":15.9579,"l":15.55,"n":2802,"o":15.76,"t":"2024-11-22T05:00:00Z","v":325339,"vw":15.808735},{"c":15.42,"h":15.85,"l":15.3029,"n":4862,"o":15.83,"t":"2024-11-25T05:00:00Z","v":440678,"vw":15.525017},{"c":14.65,"h":15.3698,"l":14.65,"n":4344,"o":15,"t":"2024-11-26T05:00:00Z","v":414837,"vw":15.027572},{"c":15.12,"h":15.2,"l":14.8601,"n":6374,"o":14.95,"t":"2024-11-27T05:00:00Z","v":1055769,"vw":15.038543},{"c":13.85,"h":13.96,"l":13.75,"n":3631,"o":13.75,"t":"2024-11-29T05:00:00Z","v":414691,"vw":13.904234},{"c":13.8,"h":14,"l":13.6596,"n":4033,"o":13.87,"t":"2024-12-02T05:00:00Z","v":576915,"vw":13.859743},{"c":13.89,"h":13.9,"l":13.6,"n":3057,"o":13.6,"t":"2024-12-03T05:00:00Z","v":359120,"vw":13.800012},{"c":14.16,"h":14.24,"l":13.7586,"n":2811,"o":13.86,"t":"2024-12-04T05:00:00Z","v":341469,"vw":13.993238},{"c":13.91,"h":14.52,"l":13.7501,"n":5146,"o":14.52,"t":"2024-12-05T05:00:00Z","v":893381,"vw":14.245298},{"c":14.15,"h":14.3,"l":13.8195,"n":3025,"o":13.9,"t":"2024-12-06T05:00:00Z","v":229340,"vw":14.046411},{"c":13.5,"h":14.12,"l":13.5,"n":4834,"o":13.92,"t":"2024-12-09T05:00:00Z","v":335814,"vw":13.829847},{"c":13.5,"h":13.8284,"l":13.294,"n":2796,"o":13.8,"t":"2024-12-10T05:00:00Z","v":339231,"vw":13.476344},{"c":14.03,"h":14.0679,"l":13.72,"n":1988,"o":13.79,"t":"2024-12-11T05:00:00Z","v":212807,"vw":13.926092},{"c":13.98,"h":14.17,"l":13.9113,"n":2178,"o":14.17,"t":"2024-12-12T05:00:00Z","v":260499,"vw":14.069291},{"c":14.19,"h":14.2,"l":14.0089,"n":2620,"o":14.09,"t":"2024-12-13T05:00:00Z","v":388949,"vw":14.103055},{"c":14.51,"h":14.54,"l":14.3401,"n":4087,"o":14.45,"t":"2024-12-16T05:00:00Z","v":479286,"vw":14.470937},{"c":14.56,"h":14.6961,"l":14.4174,"n":2975,"o":14.67,"t":"2024-12-17T05:00:00Z","v":283734,"vw":14.562128},{"c":13.88,"h":14.51,"l":13.71,"n":4356,"o":14.51,"t":"2024-12-18T05:00:00Z","v":341692,"vw":14.127399},{"c":13.3,"h":14.0999,"l":13.2,"n":4988,"o":14.01,"t":"2024-12-19T05:00:00Z","v":442869,"vw":13.629257},{"c":13.3,"h":13.4998,"l":13.08,"n":5343,"o":13.09,"t":"2024-12-20T05:00:00Z","v":474392,"vw":13.356366},{"c":12.96,"h":13.25,"l":12.8156,"n":7680,"o":13.19,"t":"2024-12-23T05:00:00Z","v":803459,"vw":12.990604},{"c":13.44,"h":13.45,"l":13.225,"n":3299,"o":13.23,"t":"2024-12-24T05:00:00Z","v":329300,"vw":13.345501},{"c":13.21,"h":13.28,"l":13.1041,"n":5739,"o":13.26,"t":"2024-12-26T05:00:00Z","v":532511,"vw":13.184872},{"c":12.34,"h":12.58,"l":12.22,"n":4953,"o":12.56,"t":"2024-12-27T05:00:00Z","v":401064,"vw":12.373017},{"c":12.44,"h":12.45,"l":12,"n":4020,"o":12.12,"t":"2024-12-30T05:00:00Z","v":419395,"vw":12.173117},{"c":12.37,"h":12.59,"l":12.25,"n":2751,"o":12.5,"t":"2024-12-31T05:00:00Z","v":242393,"vw":12.403686},{"c":12.79,"h":12.83,"l":12.52,"n":2639,"o":12.52,"t":"2025-01-02T05:00:00Z","v":263084,"vw":12.716403},{"c":12.92,"h":12.95,"l":12.72,"n":2196,"o":12.74,"t":"2025-01-03T05:00:00Z","v":217096,"vw":12.871701},{"c":13.15,"h":13.2374,"l":12.973,"n":3058,"o":13,"t":"2025-01-06T05:00:00Z","v":239482,"vw":13.144804},{"c":12.76,"h":13.2,"l":12.57,"n":3272,"o":13.2,"t":"2025-01-07T05:00:00Z","v":185911,"vw":12.821251},{"c":12.38,"h":12.6,"l":12.14,"n":3265,"o":12.6,"t":"2025-01-08T05:00:00Z","v":234415,"vw":12.376435},{"c":12.4,"h":12.5699,"l":12.14,"n":2653,"o":12.4,"t":"2025-01-10T05:00:00Z","v":201279,"vw":12.367867},{"c":12.67,"h":12.67,"l":11.79,"n":2649,"o":11.92,"t":"2025-01-13T05:00:00Z","v":171379,"vw":12.065061},{"c":12.63,"h":12.68,"l":12.5,"n":1835,"o":12.68,"t":"2025-01-14T05:00:00Z","v":137093,"vw":12.610018},{"c":12.95,"h":12.9599,"l":12.8,"n":1883,"o":12.8,"t":"2025-01-15T05:00:00Z","v":194263,"vw":12.876926},{"c":13,"h":13,"l":12.685,"n":1832,"o":12.9,"t":"2025-01-16T05:00:00Z","v":132518,"vw":12.872288},{"c":13.44,"h":13.53,"l":13.15,"n":3439,"o":13.15,"t":"2025-01-17T05:00:00Z","v":410536,"vw":13.40005},{"c":13.58,"h":13.73,"l":13.3,"n":4505,"o":13.5,"t":"2025-01-21T05:00:00Z","v":827783,"vw":13.565217},{"c":13.57,"h":13.58,"l":13.3367,"n":7426,"o":13.58,"t":"2025-01-22T05:00:00Z","v":1129272,"vw":13.471237},{"c":12.58,"h":12.9168,"l":12.42,"n":5272,"o":12.5,"t":"2025-01-23T05:00:00Z","v":465585,"vw":12.688345},{"c":12.74,"h":12.9998,"l":12.7,"n":3622,"o":12.7,"t":"2025-01-24T05:00:00Z","v":544532,"vw":12.85949},{"c":12.37,"h":12.5,"l":12.1039,"n":4763,"o":12.36,"t":"2025-01-27T05:00:00Z","v":476579,"vw":12.284465},{"c":12.57,"h":12.67,"l":12.44,"n":2128,"o":12.58,"t":"2025-01-28T05:00:00Z","v":206460,"vw":12.557841},{"c":12.75,"h":12.75,"l":12.4501,"n":1923,"o":12.5,"t":"2025-01-29T05:00:00Z","v":260120,"vw":12.543106},{"c":12.81,"h":12.95,"l":12.79,"n":1752,"o":12.8,"t":"2025-01-30T05:00:00Z","v":222349,"vw":12.886653},{"c":12.5,"h":12.9667,"l":12.5,"n":2806,"o":12.85,"t":"2025-01-31T05:00:00Z","v":244961,"vw":12.784683},{"c":12.54,"h":12.6,"l":11.72,"n":4206,"o":11.86,"t":"2025-02-03T05:00:00Z","v":400323,"vw":12.167619},{"c":12.44,"h":12.4862,"l":12.12,"n":3163,"o":12.31,"t":"2025-02-04T05:00:00Z","v":260151,"vw":12.290542},{"c":12.12,"h":12.3,"l":11.99,"n":3315,"o":12.27,"t":"2025-02-05T05:00:00Z","v":190205,"vw":12.111554},{"c":12.02,"h":12.2278,"l":11.93,"n":2515,"o":12.15,"t":"2025-02-06T05:00:00Z","v":144051,"vw":12.043613},{"c":11.9,"h":12.3699,"l":11.9,"n":2916,"o":12.14,"t":"2025-02-07T05:00:00Z","v":239045,"vw":12.15775},{"c":12.24,"h":12.28,"l":12.0901,"n":2447,"o":12.28,"t":"2025-02-10T05:00:00Z","v":255234,"vw":12.157054},{"c":11.98,"h":12.16,"l":11.8601,"n":3077,"o":12.15,"t":"2025-02-11T05:00:00Z","v":236646,"vw":12.00927},{"c":12.1,"h":12.18,"l":11.83,"n":2213,"o":11.94,"t":"2025-02-12T05:00:00Z","v":212379,"vw":12.044879},{"c":12.1,"h":12.1,"l":11.9266,"n":2836,"o":12.1,"t":"2025-02-13T05:00:00Z","v":227952,"vw":11.996797},{"c":12.14,"h":12.28,"l":12.07,"n":3390,"o":12.15,"t":"2025-02-14T05:00:00Z","v":397380,"vw":12.177897},{"c":11.98,"h":12.21,"l":11.7801,"n":9068,"o":12.21,"t":"2025-02-18T05:00:00Z","v":1193199,"vw":11.989035},{"c":12.15,"h":12.17,"l":12.025,"n":4368,"o":12.17,"t":"2025-02-19T05:00:00Z","v":735016,"vw":12.117412},{"c":11.81,"h":11.8401,"l":11.6201,"n":3077,"o":11.74,"t":"2025-02-20T05:00:00Z","v":370507,"vw":11.740925},{"c":11.44,"h":11.9168,"l":11.43,"n":4190,"o":11.76,"t":"2025-02-21T05:00:00Z","v":808263,"vw":11.766021},{"c":11.44,"h":11.6,"l":11.36,"n":4339,"o":11.5,"t":"2025-02-24T05:00:00Z","v":1451687,"vw":11.468199},{"c":10.66,"h":10.8161,"l":10.428,"n":4232,"o":10.77,"t":"2025-02-25T05:00:00Z","v":420744,"vw":10.596404},{"c":10.4,"h":10.7255,"l":10.01,"n":3455,"o":10.43,"t":"2025-02-26T05:00:00Z","v":354759,"vw":10.364239},{"c":10,"h":10.48,"l":10,"n":2092,"o":10.41,"t":"2025-02-27T05:00:00Z","v":209455,"vw":10.276058},{"c":10.24,"h":10.34,"l":9.8813,"n":2142,"o":9.95,"t":"2025-02-28T05:00:00Z","v":203813,"vw":10.160687},{"c":10.14,"h":10.83,"l":10.14,"n":2411,"o":10.8,"t":"2025-03-03T05:00:00Z","v":294444,"vw":10.606},{"c":10.29,"h":10.64,"l":9.89,"n":2087,"o":9.94,"t":"2025-03-04T05:00:00Z","v":248980,"vw":10.186881},{"c":10.82,"h":10.82,"l":10.5301,"n":1726,"o":10.73,"t":"2025-03-05T05:00:00Z","v":456505,"vw":10.635828},{"c":10.69,"h":10.89,"l":10.56,"n":1371,"o":10.89,"t":"2025-03-06T05:00:00Z","v":158809,"vw":10.710199},{"c":10.45,"h":10.9,"l":10.45,"n":1406,"o":10.69,"t":"2025-03-07T05:00:00Z","v":136678,"vw":10.621656},{"c":9.63,"h":10.11,"l":9.42,"n":3371,"o":10.11,"t":"2025-03-10T04:00:00Z","v":287430,"vw":9.674458},{"c":10.08,"h":10.1492,"l":9.64,"n":1792,"o":9.64,"t":"2025-03-11T04:00:00Z","v":171701,"vw":9.880705},{"c":10.08,"h":10.19,"l":9.83,"n":1388,"o":10.19,"t":"2025-03-12T04:00:00Z","v":87317,"vw":10.030307},{"c":9.79,"h":10.09,"l":9.73,"n":1641,"o":10.07,"t":"2025-03-13T04:00:00Z","v":86739,"vw":9.885948},{"c":10.24,"h":10.27,"l":10.0499,"n":2027,"o":10.07,"t":"2025-03-14T04:00:00Z","v":232526,"vw":10.198926},{"c":10.27,"h":10.3,"l":10.09,"n":2510,"o":10.23,"t":"2025-03-17T04:00:00Z","v":263422,"vw":10.191148},{"c":10.24,"h":10.3,"l":9.96,"n":2573,"o":10.3,"t":"2025-03-18T04:00:00Z","v":308107,"vw":10.039775},{"c":10.37,"h":10.4199,"l":10.23,"n":1850,"o":10.27,"t":"2025-03-19T04:00:00Z","v":221419,"vw":10.317932},{"c":9.84,"h":10.05,"l":9.7723,"n":1835,"o":9.95,"t":"2025-03-20T04:00:00Z","v":249389,"vw":9.90848},{"c":9.82,"h":9.87,"l":9.71,"n":1883,"o":9.71,"t":"2025-03-21T04:00:00Z","v":189153,"vw":9.817504},{"c":10.18,"h":10.2287,"l":9.99,"n":2046,"o":9.99,"t":"2025-03-24T04:00:00Z","v":318464,"vw":10.173713},{"c":10.24,"h":10.24,"l":10.14,"n":1406,"o":10.21,"t":"2025-03-25T04:00:00Z","v":109887,"vw":10.203267},{"c":10.13,"h":10.2297,"l":10.06,"n":1170,"o":10.17,"t":"2025-03-26T04:00:00Z","v":87493,"vw":10.132818},{"c":10.17,"h":10.225,"l":10.05,"n":986,"o":10.05,"t":"2025-03-27T04:00:00Z","v":113877,"vw":10.14457},{"c":9.85,"h":10.05,"l":9.84,"n":1765,"o":10.05,"t":"2025-03-28T04:00:00Z","v":174603,"vw":9.887741},{"c":9.81,"h":9.8794,"l":9.6488,"n":1683,"o":9.66,"t":"2025-03-31T04:00:00Z","v":151366,"vw":9.768634},{"c":10.04,"h":10.0694,"l":9.75,"n":1719,"o":9.85,"t":"2025-04-01T04:00:00Z","v":258749,"vw":9.923769},{"c":10.09,"h":10.25,"l":9.9602,"n":1068,"o":9.98,"t":"2025-04-02T04:00:00Z","v":90816,"vw":10.14339},{"c":9.66,"h":9.7899,"l":9.6004,"n":1775,"o":9.61,"t":"2025-04-03T04:00:00Z","v":176170,"vw":9.693433},{"c":9.8,"h":9.969,"l":9.66,"n":1872,"o":9.75,"t":"2025-04-04T04:00:00Z","v":265526,"vw":9.829747},{"c":9.26,"h":9.69,"l":9.04,"n":2356,"o":9.1,"t":"2025-04-07T04:00:00Z","v":286299,"vw":9.289413},{"c":9.37,"h":9.64,"l":9.11,"n":1535,"o":9.64,"t":"2025-04-08T04:00:00Z","v":92022,"vw":9.363943},{"c":9.82,"h":9.8445,"l":9.09,"n":1647,"o":9.09,"t":"2025-04-09T04:00:00Z","v":143536,"vw":9.467836},{"c":9.5,"h":9.7524,"l":9.38,"n":1637,"o":9.7,"t":"2025-04-10T04:00:00Z","v":118997,"vw":9.521599},{"c":9.98,"h":10,"l":9.75,"n":1910,"o":9.86,"t":"2025-04-11T04:00:00Z","v":356581,"vw":9.889218},{"c":10.23,"h":10.23,"l":10.02,"n":1917,"o":10.18,"t":"2025-04-14T04:00:00Z","v":171795,"vw":10.105507},{"c":10.1,"h":10.25,"l":10.08,"n":2089,"o":10.23,"t":"2025-04-15T04:00:00Z","v":263320,"vw":10.16034},{"c":10.13,"h":10.23,"l":10.0306,"n":1904,"o":10.11,"t":"2025-04-16T04:00:00Z","v":277150,"vw":10.125666},{"c":9.83,"h":9.8597,"l":9.6705,"n":1474,"o":9.79,"t":"2025-04-17T04:00:00Z","v":274332,"vw":9.781792},{"c":9.98,"h":10.0699,"l":9.89,"n":2518,"o":9.89,"t":"2025-04-21T04:00:00Z","v":887380,"vw":10.000571},{"c":10.29,"h":10.3,"l":10.11,"n":2448,"o":10.11,"t":"2025-04-22T04:00:00Z","v":758918,"vw":10.237407},{"c":10.4,"h":10.52,"l":10.3202,"n":1639,"o":10.43,"t":"2025-04-23T04:00:00Z","v":340801,"vw":10.44591},{"c":10.53,"h":10.53,"l":10.4,"n":998,"o":10.4,"t":"2025-04-24T04:00:00Z","v":93304,"vw":10.479739},{"c":10.62,"h":10.66,"l":10.5505,"n":1383,"o":10.58,"t":"2025-04-25T04:00:00Z","v":109562,"vw":10.611948},{"c":10.62,"h":10.65,"l":10.4708,"n":1284,"o":10.62,"t":"2025-04-28T04:00:00Z","v":106447,"vw":10.554693},{"c":10.69,"h":10.7,"l":10.6001,"n":1020,"o":10.67,"t":"2025-04-29T04:00:00Z","v":75542,"vw":10.667065},{"c":10.59,"h":10.62,"l":10.45,"n":978,"o":10.62,"t":"2025-04-30T04:00:00Z","v":62079,"vw":10.550323},{"c":10.84,"h":10.9,"l":10.72,"n":1102,"o":10.72,"t":"2025-05-01T04:00:00Z","v":120029,"vw":10.850869},{"c":10.96,"h":10.98,"l":10.8616,"n":1246,"o":10.96,"t":"2025-05-02T04:00:00Z","v":129689,"vw":10.930897},{"c":10.67,"h":10.74,"l":10.58,"n":1511,"o":10.7,"t":"2025-05-05T04:00:00Z","v":94417,"vw":10.658909},{"c":10.72,"h":10.7664,"l":10.57,"n":915,"o":10.6,"t":"2025-05-06T04:00:00Z","v":59761,"vw":10.671567},{"c":10.95,"h":10.98,"l":10.84,"n":1202,"o":10.93,"t":"2025-05-07T04:00:00Z","v":105197,"vw":10.922177},{"c":11.22,"h":11.24,"l":11.1,"n":1478,"o":11.15,"t":"2025-05-08T04:00:00Z","v":182304,"vw":11.180481},{"c":11.3,"h":11.4,"l":11.237,"n":2473,"o":11.4,"t":"2025-05-09T04:00:00Z","v":560553,"vw":11.303451},{"c":11.24,"h":11.42,"l":11.13,"n":3505,"o":11.42,"t":"2025-05-12T04:00:00Z","v":593214,"vw":11.298766},{"c":11.44,"h":11.48,"l":11.3198,"n":2132,"o":11.41,"t":"2025-05-13T04:00:00Z","v":340953,"vw":11.400401},{"c":11.32,"h":11.46,"l":11.2799,"n":4730,"o":11.46,"t":"2025-05-14T04:00:00Z","v":896191,"vw":11.357133},{"c":10.48,"h":10.5699,"l":10.295,"n":2857,"o":10.44,"t":"2025-05-15T04:00:00Z","v":301464,"vw":10.429966},{"c":10.58,"h":10.59,"l":10.47,"n":2896,"o":10.48,"t":"2025-05-16T04:00:00Z","v":773507,"vw":10.525077},{"c":10.71,"h":10.71,"l":10.43,"n":2697,"o":10.5,"t":"2025-05-19T04:00:00Z","v":556067,"vw":10.575602},{"c":10.9,"h":10.9,"l":10.5901,"n":2266,"o":10.68,"t":"2025-05-20T04:00:00Z","v":366158,"vw":10.660563},{"c":10.87,"h":10.9,"l":10.635,"n":3339,"o":10.79,"t":"2025-05-21T04:00:00Z","v":710164,"vw":10.781543},{"c":11.04,"h":11.0601,"l":10.92,"n":2000,"o":10.92,"t":"2025-05-22T04:00:00Z","v":298252,"vw":11.01737},{"c":10.87,"h":10.94,"l":10.775,"n":2329,"o":10.85,"t":"2025-05-23T04:00:00Z","v":274549,"vw":10.884196},{"c":11.02,"h":11.05,"l":10.875,"n":2447,"o":11,"t":"2025-05-27T04:00:00Z","v":322899,"vw":10.983004},{"c":10.74,"h":10.95,"l":10.69,"n":2697,"o":10.95,"t":"2025-05-28T04:00:00Z","v":309747,"vw":10.785733},{"c":10.6,"h":10.84,"l":10.5721,"n":2442,"o":10.84,"t":"2025-05-29T04:00:00Z","v":190820,"vw":10.684625},{"c":10.56,"h":10.62,"l":10.44,"n":2846,"o":10.6,"t":"2025-05-30T04:00:00Z","v":246263,"vw":10.539422},{"c":10.53,"h":10.555,"l":10.45,"n":2547,"o":10.53,"t":"2025-06-02T04:00:00Z","v":203920,"vw":10.504886},{"c":10.72,"h":10.765,"l":10.595,"n":2146,"o":10.68,"t":"2025-06-03T04:00:00Z","v":296022,"vw":10.681339},{"c":10.62,"h":10.67,"l":10.51,"n":2825,"o":10.605,"t":"2025-06-04T04:00:00Z","v":265065,"vw":10.610419},{"c":10.39,"h":10.7051,"l":10.2968,"n":3478,"o":10.7,"t":"2025-06-05T04:00:00Z","v":298719,"vw":10.491104},{"c":10.54,"h":10.66,"l":10.45,"n":2810,"o":10.45,"t":"2025-06-06T04:00:00Z","v":329488,"vw":10.58306},{"c":10.87,"h":10.87,"l":10.76,"n":4208,"o":10.81,"t":"2025-06-09T04:00:00Z","v":661103,"vw":10.825081},{"c":10.92,"h":10.97,"l":10.86,"n":4705,"o":10.97,"t":"2025-06-10T04:00:00Z","v":864322,"vw":10.900432},{"c":10.88,"h":10.975,"l":10.8481,"n":6280,"o":10.96,"t":"2025-06-11T04:00:00Z","v":1207515,"vw":10.909821},{"c":10.39,"h":10.52,"l":10.37,"n":3494,"o":10.45,"t":"2025-06-12T04:00:00Z","v":527117,"vw":10.435253},{"c":10.19,"h":10.32,"l":10.16,"n":3610,"o":10.26,"t":"2025-06-13T04:00:00Z","v":549214,"vw":10.238051},{"c":10.5,"h":10.545,"l":10.33,"n":3472,"o":10.34,"t":"2025-06-16T04:00:00Z","v":612107,"vw":10.447995},{"c":10.23,"h":10.33,"l":10.1105,"n":3013,"o":10.3,"t":"2025-06-17T04:00:00Z","v":354711,"vw":10.214363},{"c":10.16,"h":10.3,"l":10.15,"n":2203,"o":10.24,"t":"2025-06-18T04:00:00Z","v":335659,"vw":10.207492},{"c":10.14,"h":10.37,"l":10.065,"n":2626,"o":10.3,"t":"2025-06-20T04:00:00Z","v":547951,"vw":10.160265},{"c":10.14,"h":10.18,"l":9.83,"n":3909,"o":9.975,"t":"2025-06-23T04:00:00Z","v":689872,"vw":10.051025},{"c":10.33,"h":10.395,"l":10.29,"n":2841,"o":10.29,"t":"2025-06-24T04:00:00Z","v":569958,"vw":10.347992},{"c":10.51,"h":10.52,"l":10.45,"n":2645,"o":10.52,"t":"2025-06-25T04:00:00Z","v":542647,"vw":10.482477},{"c":10.5,"h":10.525,"l":10.45,"n":1947,"o":10.49,"t":"2025-06-26T04:00:00Z","v":476649,"vw":10.499091},{"c":10.49,"h":10.54,"l":10.4499,"n":2100,"o":10.48,"t":"2025-06-27T04:00:00Z","v":335509,"vw":10.491131},{"c":10.58,"h":10.5967,"l":10.5001,"n":2250,"o":10.55,"t":"2025-06-30T04:00:00Z","v":295227,"vw":10.556111},{"c":10.4,"h":10.55,"l":10.39,"n":2129,"o":10.55,"t":"2025-07-01T04:00:00Z","v":235998,"vw":10.469191},{"c":10.69,"h":10.7,"l":10.5,"n":1674,"o":10.5,"t":"2025-07-02T04:00:00Z","v":209703,"vw":10.630732},{"c":10.7,"h":10.76,"l":10.66,"n":1509,"o":10.66,"t":"2025-07-03T04:00:00Z","v":338445,"vw":10.703335},{"c":10.63,"h":10.7,"l":10.57,"n":3081,"o":10.7,"t":"2025-07-07T04:00:00Z","v":533976,"vw":10.631006},{"c":10.69,"h":10.73,"l":10.625,"n":2559,"o":10.72,"t":"2025-07-08T04:00:00Z","v":382502,"vw":10.6884},{"c":10.9,"h":10.92,"l":10.68,"n":3164,"o":10.74,"t":"2025-07-09T04:00:00Z","v":527128,"vw":10.775076},{"c":10.58,"h":10.64,"l":10.42,"n":5130,"o":10.48,"t":"2025-07-10T04:00:00Z","v":759317,"vw":10.509596},{"c":10.83,"h":10.85,"l":10.755,"n":3558,"o":10.76,"t":"2025-07-11T04:00:00Z","v":765378,"vw":10.813598},{"c":10.92,"h":11.04,"l":10.89,"n":3464,"o":11,"t":"2025-07-14T04:00:00Z","v":536848,"vw":10.965017},{"c":10.76,"h":10.9,"l":10.71,"n":2652,"o":10.9,"t":"2025-07-15T04:00:00Z","v":340684,"vw":10.79667},{"c":10.96,"h":11,"l":10.9,"n":1906,"o":10.9,"t":"2025-07-16T04:00:00Z","v":248166,"vw":10.952238},{"c":10.97,"h":11.04,"l":10.8775,"n":1825,"o":10.91,"t":"2025-07-17T04:00:00Z","v":228806,"vw":10.970557},{"c":10.86,"h":11.0103,"l":10.8577,"n":2148,"o":11,"t":"2025-07-18T04:00:00Z","v":190644,"vw":10.912353},{"c":10.82,"h":11.04,"l":10.815,"n":3121,"o":10.95,"t":"2025-07-21T04:00:00Z","v":518364,"vw":10.925489},{"c":11.05,"h":11.135,"l":10.92,"n":3352,"o":10.96,"t":"2025-07-22T04:00:00Z","v":608300,"vw":11.042919},{"c":11.01,"h":11.03,"l":10.9195,"n":1762,"o":11,"t":"2025-07-23T04:00:00Z","v":200776,"vw":10.971915},{"c":11.08,"h":11.1199,"l":10.965,"n":1878,"o":11.01,"t":"2025-07-24T04:00:00Z","v":304210,"vw":11.054075},{"c":10.86,"h":10.9,"l":10.715,"n":3107,"o":10.85,"t":"2025-07-25T04:00:00Z","v":429281,"vw":10.816846},{"c":11.02,"h":11.09,"l":10.97,"n":2197,"o":11,"t":"2025-07-28T04:00:00Z","v":421253,"vw":11.029127},{"c":10.99,"h":11.09,"l":10.9302,"n":1687,"o":11.08,"t":"2025-07-29T04:00:00Z","v":240287,"vw":11.015865},{"c":10.95,"h":11.09,"l":10.845,"n":1592,"o":11.01,"t":"2025-07-30T04:00:00Z","v":190242,"vw":10.971123},{"c":10.96,"h":11.1373,"l":10.95,"n":1844,"o":11.03,"t":"2025-07-31T04:00:00Z","v":172434,"vw":11.055088},{"c":10.67,"h":10.9,"l":10.652,"n":2731,"o":10.9,"t":"2025-08-01T04:00:00Z","v":319302,"vw":10.77154},{"c":10.83,"h":10.91,"l":10.75,"n":2485,"o":10.75,"t":"2025-08-04T04:00:00Z","v":350317,"vw":10.834371},{"c":10.73,"h":10.815,"l":10.625,"n":2676,"o":10.81,"t":"2025-08-05T04:00:00Z","v":308132,"vw":10.718567},{"c":10.89,"h":10.97,"l":10.72,"n":3632,"o":10.8,"t":"2025-08-06T04:00:00Z","v":704481,"vw":10.862088},{"c":10.51,"h":10.51,"l":10.36,"n":2464,"o":10.43,"t":"2025-08-07T04:00:00Z","v":260492,"vw":10.43085},{"c":10.43,"h":10.5,"l":10.4001,"n":2525,"o":10.47,"t":"2025-08-08T04:00:00Z","v":380677,"vw":10.456225},{"c":10.56,"h":10.6399,"l":10.52,"n":2790,"o":10.52,"t":"2025-08-11T04:00:00Z","v":512464,"vw":10.605023},{"c":10.63,"h":10.64,"l":10.57,"n":1675,"o":10.58,"t":"2025-08-12T04:00:00Z","v":253297,"vw":10.607118},{"c":10.71,"h":10.73,"l":10.6451,"n":1618,"o":10.65,"t":"2025-08-13T04:00:00Z","v":242310,"vw":10.684857},{"c":10.42,"h":10.5376,"l":10.35,"n":2803,"o":10.5,"t":"2025-08-14T04:00:00Z","v":278401,"vw":10.42394},{"c":10.33,"h":10.58,"l":10.3201,"n":2555,"o":10.58,"t":"2025-08-15T04:00:00Z","v":270349,"vw":10.36547},{"c":10.28,"h":10.33,"l":10.16,"n":2315,"o":10.26,"t":"2025-08-18T04:00:00Z","v":356319,"vw":10.246717},{"c":10,"h":10.3,"l":9.95,"n":3339,"o":10.3,"t":"2025-08-19T04:00:00Z","v":279760,"vw":10.067912},{"c":10.1,"h":10.12,"l":9.93,"n":1910,"o":10,"t":"2025-08-20T04:00:00Z","v":335443,"vw":10.044093},{"c":9.92,"h":10.09,"l":9.9101,"n":1806,"o":9.99,"t":"2025-08-21T04:00:00Z","v":201426,"vw":9.979262},{"c":10.26,"h":10.2959,"l":9.912,"n":1653,"o":9.95,"t":"2025-08-22T04:00:00Z","v":201549,"vw":10.174324},{"c":9.85,"h":10.0173,"l":9.835,"n":3535,"o":9.99,"t":"2025-08-25T04:00:00Z","v":482844,"vw":9.931709},{"c":9.9,"h":9.9,"l":9.74,"n":2638,"o":9.81,"t":"2025-08-26T04:00:00Z","v":499728,"vw":9.81803},{"c":9.98,"h":10.02,"l":9.86,"n":1768,"o":9.94,"t":"2025-08-27T04:00:00Z","v":213105,"vw":9.962555},{"c":9.97,"h":10.075,"l":9.96,"n":1521,"o":10,"t":"2025-08-28T04:00:00Z","v":217556,"vw":10.027572},{"c":9.67,"h":9.85,"l":9.65,"n":3207,"o":9.83,"t":"2025-08-29T04:00:00Z","v":333819,"vw":9.696828},{"c":9.9,"h":9.9499,"l":9.75,"n":2703,"o":9.85,"t":"2025-09-02T04:00:00Z","v":418002,"vw":9.891477},{"c":9.99,"h":10.07,"l":9.92,"n":1932,"o":9.96,"t":"2025-09-03T04:00:00Z","v":324019,"vw":9.987589},{"c":9.54,"h":9.66,"l":9.51,"n":2199,"o":9.66,"t":"2025-09-04T04:00:00Z","v":297613,"vw":9.576662},{"c":9.71,"h":9.77,"l":9.5894,"n":2327,"o":9.73,"t":"2025-09-05T04:00:00Z","v":413095,"vw":9.67583},{"c":9.75,"h":9.82,"l":9.71,"n":1932,"o":9.71,"t":"2025-09-08T04:00:00Z","v":345880,"vw":9.775256},{"c":9.71,"h":9.8098,"l":9.6617,"n":1707,"o":9.77,"t":"2025-09-09T04:00:00Z","v":237125,"vw":9.724996},{"c":9.86,"h":9.89,"l":9.84,"n":1306,"o":9.85,"t":"2025-09-10T04:00:00Z","v":220701,"vw":9.867939},{"c":9.92,"h":9.93,"l":9.87,"n":1085,"o":9.9,"t":"2025-09-11T04:00:00Z","v":167334,"vw":9.91345},{"c":10.05,"h":10.06,"l":9.95,"n":1423,"o":9.96,"t":"2025-09-12T04:00:00Z","v":334955,"vw":9.995236},{"c":9.96,"h":9.9851,"l":9.9,"n":1908,"o":9.92,"t":"2025-09-15T04:00:00Z","v":217615,"vw":9.938191},{"c":10.05,"h":10.06,"l":9.93,"n":1354,"o":9.98,"t":"2025-09-16T04:00:00Z","v":159080,"vw":10.012914},{"c":10.02,"h":10.03,"l":9.92,"n":1559,"o":10.01,"t":"2025-09-17T04:00:00Z","v":191904,"vw":9.988773},{"c":10.13,"h":10.16,"l":10.1,"n":1180,"o":10.14,"t":"2025-09-18T04:00:00Z","v":141971,"vw":10.14099},{"c":9.99,"h":10.12,"l":9.98,"n":2021,"o":10.12,"t":"2025-09-19T04:00:00Z","v":280911,"vw":10.038752},{"c":9.75,"h":9.9,"l":9.75,"n":2652,"o":9.9,"t":"2025-09-22T04:00:00Z","v":285084,"vw":9.81865},{"c":9.74,"h":9.875,"l":9.73,"n":1584,"o":9.79,"t":"2025-09-23T04:00:00Z","v":236547,"vw":9.820905},{"c":9.87,"h":9.92,"l":9.77,"n":1244,"o":9.77,"t":"2025-09-24T04:00:00Z","v":791758,"vw":9.870547},{"c":9.59,"h":9.76,"l":9.515,"n":2167,"o":9.76,"t":"2025-09-25T04:00:00Z","v":213444,"vw":9.64643},{"c":9.58,"h":9.6499,"l":9.53,"n":1657,"o":9.58,"t":"2025-09-26T04:00:00Z","v":120397,"vw":9.58121},{"c":9.96,"h":9.965,"l":9.77,"n":1997,"o":9.77,"t":"2025-09-29T04:00:00Z","v":236150,"vw":9.91455},{"c":9.98,"h":9.99,"l":9.87,"n":1765,"o":9.94,"t":"2025-09-30T04:00:00Z","v":328590,"vw":9.931693},{"c":10.11,"h":10.16,"l":10.07,"n":1883,"o":10.08,"t":"2025-10-01T04:00:00Z","v":327855,"vw":10.117548},{"c":9.98,"h":10,"l":9.85,"n":1590,"o":9.95,"t":"2025-10-02T04:00:00Z","v":224288,"vw":9.930487},{"c":10.08,"h":10.165,"l":9.93,"n":2526,"o":9.98,"t":"2025-10-03T04:00:00Z","v":516349,"vw":10.048336},{"c":10.22,"h":10.2801,"l":10.12,"n":2070,"o":10.12,"t":"2025-10-06T04:00:00Z","v":303751,"vw":10.21248},{"c":10.02,"h":10.21,"l":9.96,"n":2045,"o":10.21,"t":"2025-10-07T04:00:00Z","v":224327,"vw":10.070034},{"c":10.1,"h":10.15,"l":10.03,"n":1219,"o":10.04,"t":"2025-10-08T04:00:00Z","v":137567,"vw":10.084587},{"c":10.03,"h":10.11,"l":9.94,"n":1229,"o":10.1,"t":"2025-10-09T04:00:00Z","v":151237,"vw":10.032465},{"c":9.75,"h":10.1,"l":9.7,"n":2455,"o":10.1,"t":"2025-10-10T04:00:00Z","v":316448,"vw":9.876276},{"c":9.71,"h":9.72,"l":9.545,"n":2436,"o":9.65,"t":"2025-10-13T04:00:00Z","v":241296,"vw":9.619917},{"c":9.44,"h":9.53,"l":9.22,"n":2504,"o":9.34,"t":"2025-10-14T04:00:00Z","v":353902,"vw":9.405742},{"c":9.35,"h":9.46,"l":9.255,"n":2551,"o":9.46,"t":"2025-10-15T04:00:00Z","v":270347,"vw":9.338924},{"c":8.87,"h":9.17,"l":8.82,"n":3475,"o":9.17,"t":"2025-10-16T04:00:00Z","v":380409,"vw":8.93182},{"c":8.74,"h":8.8,"l":8.5797,"n":3471,"o":8.72,"t":"2025-10-17T04:00:00Z","v":454632,"vw":8.705578},{"c":9.02,"h":9.09,"l":8.9,"n":2415,"o":8.9,"t":"2025-10-20T04:00:00Z","v":425877,"vw":9.030773},{"c":9.09,"h":9.23,"l":8.87,"n":2053,"o":8.92,"t":"2025-10-21T04:00:00Z","v":314755,"vw":9.033217},{"c":8.85,"h":8.95,"l":8.83,"n":2016,"o":8.84,"t":"2025-10-22T04:00:00Z","v":385536,"vw":8.87241},{"c":8.94,"h":9.01,"l":8.85,"n":1636,"o":8.88,"t":"2025-10-23T04:00:00Z","v":260954,"vw":8.927641},{"c":8.98,"h":9.04,"l":8.9302,"n":1770,"o":9.04,"t":"2025-10-24T04:00:00Z","v":220727,"vw":8.966344},{"c":9.23,"h":9.28,"l":9.19,"n":1931,"o":9.19,"t":"2025-10-27T04:00:00Z","v":326587,"vw":9.239596},{"c":9.17,"h":9.29,"l":9.17,"n":1808,"o":9.23,"t":"2025-10-28T04:00:00Z","v":291124,"vw":9.207298},{"c":9.01,"h":9.21,"l":8.94,"n":2127,"o":9.21,"t":"2025-10-29T04:00:00Z","v":283785,"vw":9.077659},{"c":8.59,"h":8.73,"l":8.5656,"n":2848,"o":8.73,"t":"2025-10-30T04:00:00Z","v":287995,"vw":8.655499},{"c":8.82,"h":8.88,"l":8.73,"n":2067,"o":8.8,"t":"2025-10-31T04:00:00Z","v":243425,"vw":8.810889},{"c":8.61,"h":8.74,"l":8.53,"n":2802,"o":8.74,"t":"2025-11-03T05:00:00Z","v":293397,"vw":8.63936},{"c":8.18,"h":8.49,"l":8.09,"n":3324,"o":8.44,"t":"2025-11-04T05:00:00Z","v":360879,"vw":8.288289},{"c":8.42,"h":8.47,"l":8.29,"n":1626,"o":8.3,"t":"2025-11-05T05:00:00Z","v":310930,"vw":8.413492},{"c":8.14,"h":8.2817,"l":8.095,"n":2122,"o":8.27,"t":"2025-11-06T05:00:00Z","v":386970,"vw":8.184671},{"c":8.32,"h":8.3365,"l":8.0302,"n":2265,"o":8.06,"t":"2025-11-07T05:00:00Z","v":508320,"vw":8.245073},{"c":8.46,"h":8.49,"l":8.385,"n":1904,"o":8.45,"t":"2025-11-10T05:00:00Z","v":345209,"vw":8.439226},{"c":8.29,"h":8.3999,"l":8.285,"n":1233,"o":8.375,"t":"2025-11-11T05:00:00Z","v":189332,"vw":8.332555},{"c":8.22,"h":8.41,"l":8.18,"n":1284,"o":8.34,"t":"2025-11-12T05:00:00Z","v":182609,"vw":8.268326},{"c":7.89,"h":8.255,"l":7.88,"n":2280,"o":8.2,"t":"2025-11-13T05:00:00Z","v":408141,"vw":7.999153},{"c":7.58,"h":7.83,"l":7.58,"n":2771,"o":7.65,"t":"2025-11-14T05:00:00Z","v":670055,"vw":7.683476},{"c":7.42,"h":7.725,"l":7.395,"n":3220,"o":7.59,"t":"2025-11-17T05:00:00Z","v":513462,"vw":7.545178},{"c":7.49,"h":7.6,"l":7.38,"n":1623,"o":7.43,"t":"2025-11-18T05:00:00Z","v":324914,"vw":7.495243},{"c":7.25,"h":7.495,"l":7.19,"n":2178,"o":7.39,"t":"2025-11-19T05:00:00Z","v":410718,"vw":7.265051},{"c":6.96,"h":7.35,"l":6.9148,"n":2757,"o":7.25,"t":"2025-11-20T05:00:00Z","v":963123,"vw":6.993754},{"c":6.82,"h":6.9002,"l":6.66,"n":2836,"o":6.75,"t":"2025-11-21T05:00:00Z","v":577336,"vw":6.807136},{"c":7.18,"h":7.185,"l":6.89,"n":1590,"o":6.92,"t":"2025-11-24T05:00:00Z","v":395370,"vw":7.081307},{"c":7.055,"h":7.11,"l":6.97,"n":1416,"o":7.05,"t":"2025-11-25T05:00:00Z","v":167830,"vw":7.032064},{"c":7.2,"h":7.25,"l":7.0144,"n":1451,"o":7.04,"t":"2025-11-26T05:00:00Z","v":223568,"vw":7.119249},{"c":7.19,"h":7.36,"l":7.16,"n":1174,"o":7.36,"t":"2025-11-28T05:00:00Z","v":175048,"vw":7.249304},{"c":34.25,"h":34.7587,"l":33.62,"n":1263,"o":34.25,"t":"2025-12-01T05:00:00Z","v":54827,"vw":34.120849},{"c":36,"h":36.39,"l":35.22,"n":1162,"o":35.31,"t":"2025-12-02T05:00:00Z","v":65491,"vw":35.838945},{"c":36.48,"h":36.67,"l":36.25,"n":696,"o":36.36,"t":"2025-12-03T05:00:00Z","v":33043,"vw":36.439818},{"c":35.64,"h":35.8709,"l":35.29,"n":665,"o":35.72,"t":"2025-12-04T05:00:00Z","v":30666,"vw":35.623172},{"c":35.08,"h":35.37,"l":34.74,"n":1313,"o":35.19,"t":"2025-12-05T05:00:00Z","v":64884,"vw":35.121865},{"c":35.58,"h":35.85,"l":35.2,"n":807,"o":35.7,"t":"2025-12-08T05:00:00Z","v":25439,"vw":35.469866},{"c":36.25,"h":36.7484,"l":35.35,"n":670,"o":35.36,"t":"2025-12-09T05:00:00Z","v":21013,"vw":35.921655},{"c":36.1,"h":36.66,"l":35.81,"n":653,"o":35.98,"t":"2025-12-10T05:00:00Z","v":24322,"vw":36.101856},{"c":35.65,"h":35.65,"l":34.9208,"n":732,"o":35.19,"t":"2025-12-11T05:00:00Z","v":27323,"vw":35.236671},{"c":35.22,"h":35.8,"l":35.01,"n":799,"o":35.59,"t":"2025-12-12T05:00:00Z","v":43905,"vw":35.489611},{"c":33.7,"h":35.0801,"l":33.64,"n":1064,"o":34.98,"t":"2025-12-15T05:00:00Z","v":42835,"vw":34.354229},{"c":34.46,"h":34.47,"l":34.1659,"n":584,"o":34.17,"t":"2025-12-16T05:00:00Z","v":41594,"vw":34.34131},{"c":33.773,"h":35.27,"l":33.6899,"n":677,"o":34.44,"t":"2025-12-17T05:00:00Z","v":26976,"vw":34.345434},{"c":33.05,"h":34.5715,"l":33.02,"n":695,"o":34.43,"t":"2025-12-18T05:00:00Z","v":26979,"vw":33.708748},{"c":34.2,"h":34.5,"l":33.85,"n":862,"o":34.17,"t":"2025-12-19T05:00:00Z","v":28358,"vw":34.185878},{"c":34.33,"h":35,"l":34.21,"n":756,"o":34.83,"t":"2025-12-22T05:00:00Z","v":36430,"vw":34.641905},{"c":34.1,"h":34.25,"l":33.83,"n":615,"o":34.12,"t":"2025-12-23T05:00:00Z","v":25857,"vw":34.115063},{"c":33.97,"h":33.985,"l":33.745,"n":434,"o":33.86,"t":"2025-12-24T05:00:00Z","v":16493,"vw":33.809475},{"c":33.7,"h":34.23,"l":33.45,"n":688,"o":34.23,"t":"2025-12-26T05:00:00Z","v":20106,"vw":33.727499},{"c":33.64,"h":33.888,"l":33.555,"n":874,"o":33.69,"t":"2025-12-29T05:00:00Z","v":42610,"vw":33.74667},{"c":33.81,"h":34.3461,"l":33.81,"n":820,"o":33.9,"t":"2025-12-30T05:00:00Z","v":52938,"vw":34.074947},{"c":33.75,"h":34.15,"l":33.63,"n":747,"o":34.15,"t":"2025-12-31T05:00:00Z","v":41264,"vw":33.788947},{"c":34.05,"h":34.5,"l":33.7279,"n":821,"o":33.85,"t":"2026-01-02T05:00:00Z","v":47567,"vw":34.00118},{"c":35.52,"h":35.63,"l":34.9,"n":859,"o":34.9,"t":"2026-01-05T05:00:00Z","v":31490,"vw":35.273855},{"c":34.84,"h":35.46,"l":34.5101,"n":704,"o":35.42,"t":"2026-01-06T05:00:00Z","v":17364,"vw":34.893598},{"c":34.36,"h":34.6296,"l":34.25,"n":569,"o":34.29,"t":"2026-01-07T05:00:00Z","v":21515,"vw":34.393234},{"c":33.98,"h":34.14,"l":33.59,"n":503,"o":33.78,"t":"2026-01-08T05:00:00Z","v":10890,"vw":33.889917},{"c":33.7142,"h":34.14,"l":33.66,"n":622,"o":33.81,"t":"2026-01-09T05:00:00Z","v":19429,"vw":33.972472},{"c":34.08,"h":34.31,"l":33.75,"n":594,"o":33.75,"t":"2026-01-12T05:00:00Z","v":14589,"vw":34.09973},{"c":34.95,"h":34.99,"l":34.25,"n":519,"o":34.25,"t":"2026-01-13T05:00:00Z","v":18204,"vw":34.777705},{"c":36.03,"h":36.03,"l":35.255,"n":581,"o":35.38,"t":"2026-01-14T05:00:00Z","v":17383,"vw":35.827528},{"c":34.94,"h":35.49,"l":34.885,"n":555,"o":35.49,"t":"2026-01-15T05:00:00Z","v":20964,"vw":35.200406},{"c":34.99,"h":35.06,"l":34.54,"n":689,"o":35.06,"t":"2026-01-16T05:00:00Z","v":19641,"vw":34.755751},{"c":32.9,"h":33.4768,"l":32.8,"n":1122,"o":33.43,"t":"2026-01-20T05:00:00Z","v":53086,"vw":33.125251},{"c":33.13,"h":33.19,"l":32.1804,"n":657,"o":32.9,"t":"2026-01-21T05:00:00Z","v":20711,"vw":32.764894},{"c":32.51,"h":32.645,"l":32.18,"n":639,"o":32.58,"t":"2026-01-22T05:00:00Z","v":24504,"vw":32.400778},{"c":32.52,"h":32.98,"l":32.28,"n":753,"o":32.42,"t":"2026-01-23T05:00:00Z","v":26424,"vw":32.75456},{"c":31.993,"h":32.32,"l":31.84,"n":921,"o":32.14,"t":"2026-01-26T05:00:00Z","v":30395,"vw":32.039198},{"c":32.525,"h":32.525,"l":31.97,"n":490,"o":32.25,"t":"2026-01-27T05:00:00Z","v":17131,"vw":32.087676},{"c":32.54,"h":32.75,"l":32.48,"n":445,"o":32.68,"t":"2026-01-28T05:00:00Z","v":13674,"vw":32.599972},{"c":30.5,"h":31.9,"l":30.25,"n":968,"o":31.9,"t":"2026-01-29T05:00:00Z","v":33003,"vw":31.051758},{"c":30.43,"h":30.6138,"l":29.93,"n":795,"o":30.18,"t":"2026-01-30T05:00:00Z","v":23361,"vw":30.244719},{"c":28.53,"h":29.0015,"l":28.4801,"n":1030,"o":28.58,"t":"2026-02-02T05:00:00Z","v":47614,"vw":28.702578},{"c":27.93,"h":28.58,"l":26.72,"n":831,"o":28.52,"t":"2026-02-03T05:00:00Z","v":33247,"vw":27.834098},{"c":26.83,"h":27.59,"l":26.4,"n":855,"o":27.48,"t":"2026-02-04T05:00:00Z","v":36165,"vw":26.965727},{"c":23.15,"h":25.75,"l":22.83,"n":1557,"o":25.75,"t":"2026-02-05T05:00:00Z","v":127238,"vw":23.921823},{"c":25.31,"h":25.6791,"l":24.305,"n":1018,"o":24.31,"t":"2026-02-06T05:00:00Z","v":80388,"vw":24.701326},{"c":25.56,"h":25.69,"l":24.94,"n":627,"o":25,"t":"2026-02-09T05:00:00Z","v":18879,"vw":25.428275},{"c":24.94,"h":25.31,"l":24.868,"n":578,"o":25.18,"t":"2026-02-10T05:00:00Z","v":22829,"vw":25.09028},{"c":24.6843,"h":24.94,"l":24.17,"n":558,"o":24.94,"t":"2026-02-11T05:00:00Z","v":14423,"vw":24.45928},{"c":23.89,"h":24.64,"l":23.8311,"n":553,"o":24.56,"t":"2026-02-12T05:00:00Z","v":13752,"vw":24.155838},{"c":24.77,"h":24.99,"l":24.43,"n":586,"o":24.44,"t":"2026-02-13T05:00:00Z","v":24556,"vw":24.818961},{"c":24.63,"h":24.7,"l":24.34,"n":617,"o":24.7,"t":"2026-02-17T05:00:00Z","v":23968,"vw":24.548076},{"c":24.25,"h":24.78,"l":24.21,"n":537,"o":24.43,"t":"2026-02-18T05:00:00Z","v":18387,"vw":24.481929},{"c":24.29,"h":24.32,"l":23.93,"n":491,"o":24.03,"t":"2026-02-19T05:00:00Z","v":16338,"vw":24.168213},{"c":24.53,"h":24.56,"l":24.3,"n":739,"o":24.32,"t":"2026-02-20T05:00:00Z","v":36397,"vw":24.393522},{"c":23.65,"h":24.37,"l":23.4507,"n":955,"o":24.37,"t":"2026-02-23T05:00:00Z","v":152490,"vw":23.673844},{"c":23.65,"h":23.7499,"l":23.09,"n":616,"o":23.35,"t":"2026-02-24T05:00:00Z","v":16796,"vw":23.35858},{"c":25.09,"h":25.21,"l":24.08,"n":1447,"o":24.08,"t":"2026-02-25T05:00:00Z","v":107980,"vw":25.025417},{"c":24.37,"h":24.66,"l":24.14,"n":561,"o":24.66,"t":"2026-02-26T05:00:00Z","v":12511,"vw":24.370317},{"c":23.82,"h":24.075,"l":23.7399,"n":677,"o":23.88,"t":"2026-02-27T05:00:00Z","v":523934,"vw":23.827225},{"c":24.86,"h":25.1,"l":23.62,"n":492,"o":23.62,"t":"2026-03-02T05:00:00Z","v":13198,"vw":24.711029},{"c":24.61,"h":24.775,"l":24.14,"n":408,"o":24.35,"t":"2026-03-03T05:00:00Z","v":11775,"vw":24.488008},{"c":25.88,"h":26.115,"l":25.49,"n":691,"o":25.61,"t":"2026-03-04T05:00:00Z","v":20480,"vw":25.862143},{"c":25.05,"h":25.72,"l":24.985,"n":513,"o":25.72,"t":"2026-03-05T05:00:00Z","v":15748,"vw":25.297146},{"c":24.49,"h":24.665,"l":24.4501,"n":706,"o":24.6,"t":"2026-03-06T05:00:00Z","v":25862,"vw":24.56754},{"c":24.77,"h":24.9,"l":24.63,"n":459,"o":24.68,"t":"2026-03-09T04:00:00Z","v":14641,"vw":24.752748},{"c":25.0324,"h":25.42,"l":24.994,"n":537,"o":25.22,"t":"2026-03-10T04:00:00Z","v":11766,"vw":25.171311},{"c":25.26,"h":25.37,"l":24.85,"n":542,"o":24.85,"t":"2026-03-11T04:00:00Z","v":35831,"vw":25.181933},{"c":24.84,"h":24.93,"l":24.7,"n":449,"o":24.84,"t":"2026-03-12T04:00:00Z","v":22338,"vw":24.818534},{"c":25.04,"h":25.5838,"l":24.99,"n":680,"o":25.42,"t":"2026-03-13T04:00:00Z","v":36780,"vw":25.165879},{"c":25.76,"h":25.81,"l":25.51,"n":662,"o":25.71,"t":"2026-03-16T04:00:00Z","v":26461,"vw":25.714573},{"c":25.93,"h":25.96,"l":25.66,"n":829,"o":25.84,"t":"2026-03-17T04:00:00Z","v":805432,"vw":25.920702},{"c":25.03,"h":25.61,"l":25.03,"n":661,"o":25.61,"t":"2026-03-18T04:00:00Z","v":30926,"vw":25.205098},{"c":24.5,"h":24.53,"l":24.0601,"n":526,"o":24.44,"t":"2026-03-19T04:00:00Z","v":20994,"vw":24.335131},{"c":24.44,"h":24.5,"l":24.27,"n":558,"o":24.5,"t":"2026-03-20T04:00:00Z","v":16116,"vw":24.367985},{"c":24.61,"h":24.87,"l":24.51,"n":550,"o":24.61,"t":"2026-03-23T04:00:00Z","v":21077,"vw":24.795869},{"c":24.31,"h":24.47,"l":24.21,"n":297,"o":24.43,"t":"2026-03-24T04:00:00Z","v":7965,"vw":24.372963},{"c":24.75,"h":25,"l":24.75,"n":432,"o":24.86,"t":"2026-03-25T04:00:00Z","v":28169,"vw":24.856828},{"c":23.88,"h":24.27,"l":23.75,"n":479,"o":24.24,"t":"2026-03-26T04:00:00Z","v":16812,"vw":23.991311},{"c":23.15,"h":23.42,"l":22.9504,"n":686,"o":23.42,"t":"2026-03-27T04:00:00Z","v":17232,"vw":23.066052},{"c":23.2796,"h":23.75,"l":23.2,"n":414,"o":23.75,"t":"2026-03-30T04:00:00Z","v":22539,"vw":23.585177},{"c":23.7088,"h":23.86,"l":23.29,"n":523,"o":23.65,"t":"2026-03-31T04:00:00Z","v":16037,"vw":23.572357},{"c":23.83,"h":24.04,"l":23.76,"n":392,"o":23.97,"t":"2026-04-01T04:00:00Z","v":19066,"vw":23.875739},{"c":23.28,"h":23.33,"l":22.7908,"n":447,"o":23.06,"t":"2026-04-02T04:00:00Z","v":26115,"vw":23.033196},{"c":23.94,"h":24.1,"l":23.83,"n":581,"o":23.88,"t":"2026-04-06T04:00:00Z","v":18518,"vw":23.975876},{"c":23.8234,"h":23.8234,"l":23.55,"n":401,"o":23.81,"t":"2026-04-07T04:00:00Z","v":13398,"vw":23.658961},{"c":24.39,"h":24.61,"l":24.255,"n":434,"o":24.61,"t":"2026-04-08T04:00:00Z","v":18352,"vw":24.393364},{"c":24.24,"h":24.3099,"l":23.9134,"n":357,"o":24.0148,"t":"2026-04-09T04:00:00Z","v":7940,"vw":24.046576},{"c":24.44,"h":24.44,"l":24.1599,"n":527,"o":24.16,"t":"2026-04-10T04:00:00Z","v":20510,"vw":24.287469},{"c":24.46,"h":24.475,"l":23.8029,"n":634,"o":23.89,"t":"2026-04-13T04:00:00Z","v":19307,"vw":24.042242},{"c":24.71,"h":25.02,"l":24.5501,"n":575,"o":24.84,"t":"2026-04-14T04:00:00Z","v":43882,"vw":24.886018},{"c":24.83,"h":24.8399,"l":24.5301,"n":475,"o":24.75,"t":"2026-04-15T04:00:00Z","v":20452,"vw":24.698461},{"c":24.6,"h":24.6,"l":24.25,"n":469,"o":24.59,"t":"2026-04-16T04:00:00Z","v":17934,"vw":24.40887},{"c":24.86,"h":25.06,"l":24.72,"n":709,"o":24.77,"t":"2026-04-17T04:00:00Z","v":38368,"vw":24.891644},{"c":24.61,"h":24.61,"l":24.17,"n":853,"o":24.27,"t":"2026-04-20T04:00:00Z","v":22205,"vw":24.380077},{"c":24.36,"h":24.67,"l":24.14,"n":843,"o":24.67,"t":"2026-04-21T04:00:00Z","v":237905,"vw":24.325906},{"c":25.11,"h":25.23,"l":24.97,"n":489,"o":25.01,"t":"2026-04-22T04:00:00Z","v":32274,"vw":25.113334},{"c":24.6578,"h":24.837,"l":24.51,"n":488,"o":24.51,"t":"2026-04-23T04:00:00Z","v":17327,"vw":24.684622},{"c":24.71,"h":24.84,"l":24.65,"n":555,"o":24.76,"t":"2026-04-24T04:00:00Z","v":21479,"vw":24.756888},{"c":24.57,"h":24.85,"l":24.445,"n":582,"o":24.74,"t":"2026-04-27T04:00:00Z","v":17105,"vw":24.608242},{"c":24.45,"h":24.45,"l":24.22,"n":408,"o":24.4,"t":"2026-04-28T04:00:00Z","v":19682,"vw":24.352413},{"c":24.176,"h":24.5999,"l":24.1,"n":539,"o":24.53,"t":"2026-04-29T04:00:00Z","v":23093,"vw":24.370206},{"c":24.15,"h":24.255,"l":24.04,"n":551,"o":24.09,"t":"2026-04-30T04:00:00Z","v":11966,"vw":24.126218},{"c":24.55,"h":24.73,"l":24.4,"n":542,"o":24.4,"t":"2026-05-01T04:00:00Z","v":24871,"vw":24.624911},{"c":25,"h":25.195,"l":24.6301,"n":643,"o":24.73,"t":"2026-05-04T04:00:00Z","v":21941,"vw":24.849925},{"c":25.4157,"h":25.4899,"l":25.23,"n":525,"o":25.43,"t":"2026-05-05T04:00:00Z","v":32543,"vw":25.380869},{"c":25.34,"h":25.49,"l":25.27,"n":669,"o":25.36,"t":"2026-05-06T04:00:00Z","v":28176,"vw":25.367249},{"c":24.71,"h":25.15,"l":24.5493,"n":726,"o":25.15,"t":"2026-05-07T04:00:00Z","v":36624,"vw":24.702774},{"c":24.63,"h":24.67,"l":24.4804,"n":693,"o":24.59,"t":"2026-05-08T04:00:00Z","v":44821,"vw":24.574883},{"c":25.0305,"h":25.08,"l":24.715,"n":692,"o":24.84,"t":"2026-05-11T04:00:00Z","v":56212,"vw":24.918033},{"c":24.8089,"h":24.82,"l":24.6,"n":482,"o":24.81,"t":"2026-05-12T04:00:00Z","v":28690,"vw":24.771963},{"c":24.6,"h":24.72,"l":24.35,"n":602,"o":24.72,"t":"2026-05-13T04:00:00Z","v":29062,"vw":24.533386},{"c":24.76,"h":24.8697,"l":24.4,"n":439,"o":24.41,"t":"2026-05-14T04:00:00Z","v":39113,"vw":24.639087},{"c":24.28,"h":24.53,"l":24.115,"n":628,"o":24.53,"t":"2026-05-15T04:00:00Z","v":32537,"vw":24.279101},{"c":23.74,"h":23.88,"l":23.4601,"n":732,"o":23.88,"t":"2026-05-18T04:00:00Z","v":36564,"vw":23.628781},{"c":23.63,"h":23.73,"l":23.54,"n":371,"o":23.64,"t":"2026-05-19T04:00:00Z","v":45277,"vw":23.639223},{"c":23.9195,"h":23.92,"l":23.7205,"n":374,"o":23.84,"t":"2026-05-20T04:00:00Z","v":14345,"vw":23.830889},{"c":23.77,"h":23.805,"l":23.4901,"n":427,"o":23.67,"t":"2026-05-21T04:00:00Z","v":23922,"vw":23.648551},{"c":23.3134,"h":23.76,"l":23.31,"n":724,"o":23.76,"t":"2026-05-22T04:00:00Z","v":17387,"vw":23.507405},{"c":23.43,"h":23.74,"l":23.3201,"n":570,"o":23.63,"t":"2026-05-26T04:00:00Z","v":18788,"vw":23.562796},{"c":23.13,"h":23.25,"l":23.01,"n":657,"o":23.25,"t":"2026-05-27T04:00:00Z","v":34497,"vw":23.145026},{"c":22.58,"h":22.58,"l":22.2584,"n":838,"o":22.4,"t":"2026-05-28T04:00:00Z","v":26586,"vw":22.411564},{"c":22.5,"h":22.74,"l":22.32,"n":725,"o":22.45,"t":"2026-05-29T04:00:00Z","v":54877,"vw":22.5688},{"c":21.96,"h":22.145,"l":21.7501,"n":1008,"o":22,"t":"2026-06-01T04:00:00Z","v":36696,"vw":21.994644},{"c":20.81,"h":21.25,"l":20.5,"n":1002,"o":21.25,"t":"2026-06-02T04:00:00Z","v":44051,"vw":20.864655},{"c":20.29,"h":20.6699,"l":20.19,"n":836,"o":20.66,"t":"2026-06-03T04:00:00Z","v":41178,"vw":20.456241},{"c":19.53,"h":19.75,"l":19.385,"n":907,"o":19.46,"t":"2026-06-04T04:00:00Z","v":51381,"vw":19.56196},{"c":18.64,"h":19.16,"l":18.26,"n":1059,"o":19.16,"t":"2026-06-05T04:00:00Z","v":42101,"vw":18.726067},{"c":19.57,"h":19.675,"l":19.5,"n":607,"o":19.5,"t":"2026-06-08T04:00:00Z","v":17822,"vw":19.575625},{"c":19.14,"h":19.46,"l":18.81,"n":489,"o":19.46,"t":"2026-06-09T04:00:00Z","v":21280,"vw":19.071724},{"c":19.07,"h":19.2648,"l":18.78,"n":365,"o":18.78,"t":"2026-06-10T04:00:00Z","v":18148,"vw":19.107151},{"c":19.3,"h":19.365,"l":19.104,"n":330,"o":19.12,"t":"2026-06-11T04:00:00Z","v":7075,"vw":19.239832},{"c":19.3,"h":19.56,"l":19.25,"n":624,"o":19.25,"t":"2026-06-12T04:00:00Z","v":24399,"vw":19.383532},{"c":19.92,"h":20.11,"l":19.76,"n":557,"o":19.76,"t":"2026-06-15T04:00:00Z","v":26738,"vw":19.953088},{"c":19.71,"h":19.85,"l":19.69,"n":385,"o":19.69,"t":"2026-06-16T04:00:00Z","v":13310,"vw":19.767131},{"c":19.46,"h":19.81,"l":19.46,"n":444,"o":19.66,"t":"2026-06-17T04:00:00Z","v":16003,"vw":19.613549},{"c":19.21,"h":19.39,"l":19.16,"n":402,"o":19.36,"t":"2026-06-18T04:00:00Z","v":13214,"vw":19.289522},{"c":19.67,"h":19.8,"l":19.51,"n":551,"o":19.51,"t":"2026-06-22T04:00:00Z","v":21983,"vw":19.651775},{"c":19.29,"h":19.33,"l":19.18,"n":425,"o":19.19,"t":"2026-06-23T04:00:00Z","v":16744,"vw":19.237166},{"c":18.53,"h":19.17,"l":18.36,"n":672,"o":19.15,"t":"2026-06-24T04:00:00Z","v":40483,"vw":18.546827},{"c":18.23,"h":18.7,"l":17.98,"n":447,"o":18.7,"t":"2026-06-25T04:00:00Z","v":21353,"vw":18.249837},{"c":18.45,"h":18.56,"l":18.07,"n":500,"o":18.07,"t":"2026-06-26T04:00:00Z","v":22039,"vw":18.31211},{"c":18.58,"h":18.65,"l":18.25,"n":442,"o":18.45,"t":"2026-06-29T04:00:00Z","v":23142,"vw":18.417373},{"c":18.15,"h":18.25,"l":18.0111,"n":628,"o":18.22,"t":"2026-06-30T04:00:00Z","v":31342,"vw":18.13851},{"c":18.55,"h":18.63,"l":18.24,"n":402,"o":18.44,"t":"2026-07-01T04:00:00Z","v":22046,"vw":18.549991},{"c":18.74,"h":18.86,"l":18.56,"n":312,"o":18.56,"t":"2026-07-02T04:00:00Z","v":7718,"vw":18.74739},{"c":19.28,"h":19.29,"l":18.7286,"n":694,"o":18.74,"t":"2026-07-06T04:00:00Z","v":13950,"vw":19.027635},{"c":19.26,"h":19.32,"l":19.085,"n":446,"o":19.09,"t":"2026-07-07T04:00:00Z","v":26021,"vw":19.223421},{"c":18.99,"h":19.09,"l":18.835,"n":381,"o":19.09,"t":"2026-07-08T04:00:00Z","v":12551,"vw":18.910127},{"c":18.88,"h":18.9399,"l":18.81,"n":262,"o":18.81,"t":"2026-07-09T04:00:00Z","v":5193,"vw":18.848418},{"c":18.9399,"h":19.081,"l":18.91,"n":371,"o":19.04,"t":"2026-07-10T04:00:00Z","v":7096,"vw":18.976314},{"c":18.57,"h":18.77,"l":18.425,"n":500,"o":18.77,"t":"2026-07-13T04:00:00Z","v":9640,"vw":18.547172},{"c":19.115,"h":19.145,"l":18.76,"n":299,"o":18.76,"t":"2026-07-14T04:00:00Z","v":7229,"vw":19.054736},{"c":19.24,"h":19.46,"l":19.17,"n":316,"o":19.46,"t":"2026-07-15T04:00:00Z","v":13677,"vw":19.316665},{"c":18.98,"h":19.05,"l":18.91,"n":329,"o":18.93,"t":"2026-07-16T04:00:00Z","v":9905,"vw":18.955573},{"c":18.87,"h":18.92,"l":18.47,"n":429,"o":18.58,"t":"2026-07-17T04:00:00Z","v":10590,"vw":18.636286},{"c":19.115,"h":19.21,"l":18.886,"n":354,"o":19,"t":"2026-07-20T04:00:00Z","v":20308,"vw":19.095322},{"c":19.42,"h":19.4851,"l":19.26,"n":344,"o":19.26,"t":"2026-07-21T04:00:00Z","v":17605,"vw":19.369407},{"c":19.27,"h":19.35,"l":19.13,"n":340,"o":19.21,"t":"2026-07-22T04:00:00Z","v":21274,"vw":19.242773},{"c":18.87,"h":18.889,"l":18.76,"n":408,"o":18.86,"t":"2026-07-23T04:00:00Z","v":22598,"vw":18.806733},{"c":18.71,"h":18.78,"l":18.661,"n":448,"o":18.78,"t":"2026-07-24T04:00:00Z","v":13254,"vw":18.719432},{"c":18.87,"h":19.07,"l":18.8,"n":394,"o":18.96,"t":"2026-07-27T04:00:00Z","v":14838,"vw":18.897505},{"c":18.65,"h":18.7499,"l":18.47,"n":348,"o":18.63,"t":"2026-07-28T04:00:00Z","v":12071,"vw":18.597405},{"c":18.59,"h":18.88,"l":18.59,"n":296,"o":18.76,"t":"2026-07-29T04:00:00Z","v":182228,"vw":18.800536},{"c":18.72,"h":18.74,"l":18.55,"n":250,"o":18.55,"t":"2026-07-30T04:00:00Z","v":17693,"vw":18.710816},{"c":18.322,"h":18.55,"l":18.235,"n":573,"o":18.55,"t":"2026-07-31T04:00:00Z","v":12829,"vw":18.380263},{"c":18.49,"h":18.55,"l":18.26,"n":413,"o":18.26,"t":"2026-08-03T04:00:00Z","v":8681,"vw":18.479528},{"c":18.67,"h":18.68,"l":18.5,"n":324,"o":18.58,"t":"2026-08-04T04:00:00Z","v":14744,"vw":18.606857},{"c":18.725,"h":18.74,"l":18.61,"n":415,"o":18.61,"t":"2026-08-05T04:00:00Z","v":23323,"vw":18.701197},{"c":18.47,"h":18.53,"l":18.39,"n":373,"o":18.48,"t":"2026-08-06T04:00:00Z","v":23584,"vw":18.478173},{"c":18.47,"h":18.62,"l":18.41,"n":534,"o":18.62,"t":"2026-08-07T04:00:00Z","v":21192,"vw":18.519159},{"c":18.3052,"h":18.52,"l":18.21,"n":544,"o":18.5,"t":"2026-08-10T04:00:00Z","v":21508,"vw":18.396948},{"c":18.14,"h":18.37,"l":18.14,"n":440,"o":18.3,"t":"2026-08-11T04:00:00Z","v":19776,"vw":18.258828},{"c":18.16,"h":18.3,"l":18.15,"n":299,"o":18.28,"t":"2026-08-12T04:00:00Z","v":15282,"vw":18.251249},{"c":18.04,"h":18.15,"l":17.91,"n":456,"o":18.13,"t":"2026-08-13T04:00:00Z","v":20272,"vw":18.039621},{"c":17.97,"h":18.03,"l":17.86,"n":501,"o":17.93,"t":"2026-08-14T04:00:00Z","v":15285,"vw":17.920003},{"c":18.23,"h":18.28,"l":18.05,"n":413,"o":18.05,"t":"2026-08-17T04:00:00Z","v":15715,"vw":18.198356},{"c":18.36,"h":18.3699,"l":18.18,"n":342,"o":18.18,"t":"2026-08-18T04:00:00Z","v":17203,"vw":18.30169},{"c":19.01,"h":19.28,"l":18.34,"n":650,"o":18.4,"t":"2026-08-19T04:00:00Z","v":38365,"vw":18.864527},{"c":20,"h":20,"l":19.58,"n":541,"o":19.74,"t":"2026-08-20T04:00:00Z","v":32291,"vw":19.735996},{"c":21.09,"h":21.3,"l":20.9013,"n":777,"o":20.94,"t":"2026-08-21T04:00:00Z","v":53502,"vw":21.121628},{"c":21.57,"h":21.77,"l":21.33,"n":665,"o":21.42,"t":"2026-08-24T04:00:00Z","v":48599,"vw":21.507841},{"c":21.57,"h":21.6538,"l":21.41,"n":451,"o":21.47,"t":"2026-08-25T04:00:00Z","v":22008,"vw":21.560555},{"c":21.43,"h":21.44,"l":21.2642,"n":417,"o":21.43,"t":"2026-08-26T04:00:00Z","v":15799,"vw":21.373241},{"c":21.4,"h":21.62,"l":21.2938,"n":448,"o":21.2938,"t":"2026-08-27T04:00:00Z","v":22759,"vw":21.529002},{"c":20.9,"h":21.43,"l":20.89,"n":666,"o":21.23,"t":"2026-08-28T04:00:00Z","v":28784,"vw":21.094907},{"c":21.2,"h":21.3,"l":21.03,"n":486,"o":21.03,"t":"2026-08-31T04:00:00Z","v":30407,"vw":21.154738},{"c":20.9473,"h":21.1649,"l":20.7612,"n":530,"o":21.03,"t":"2026-09-01T04:00:00Z","v":56021,"vw":21.044529},{"c":21.05,"h":21.05,"l":20.855,"n":356,"o":20.98,"t":"2026-09-02T04:00:00Z","v":37854,"vw":20.987569},{"c":21.405,"h":21.41,"l":21.015,"n":568,"o":21.05,"t":"2026-09-03T04:00:00Z","v":53846,"vw":21.28268},{"c":21.36,"h":21.36,"l":21.0701,"n":534,"o":21.11,"t":"2026-09-04T04:00:00Z","v":27349,"vw":21.172659},{"c":21.04,"h":21.1,"l":20.81,"n":651,"o":20.97,"t":"2026-09-08T04:00:00Z","v":47204,"vw":20.941694},{"c":21,"h":21.47,"l":20.9001,"n":449,"o":21.47,"t":"2026-09-09T04:00:00Z","v":42552,"vw":21.041583},{"c":20.35,"h":20.65,"l":19.97,"n":675,"o":19.97,"t":"2026-09-10T04:00:00Z","v":554013,"vw":20.483246},{"c":20.37,"h":20.94,"l":20.36,"n":522,"o":20.4,"t":"2026-09-11T04:00:00Z","v":29903,"vw":20.640186},{"c":20.8,"h":20.86,"l":20.49,"n":512,"o":20.49,"t":"2026-09-14T04:00:00Z","v":28249,"vw":20.710913},{"c":20.15,"h":20.42,"l":19.9001,"n":579,"o":20.23,"t":"2026-09-15T04:00:00Z","v":26982,"vw":20.185615},{"c":20.12,"h":20.2,"l":19.92,"n":472,"o":19.92,"t":"2026-09-16T04:00:00Z","v":51863,"vw":20.089061},{"c":20,"h":20.1005,"l":19.86,"n":429,"o":19.86,"t":"2026-09-17T04:00:00Z","v":30710,"vw":20.052196},{"c":20.8416,"h":20.8893,"l":20.34,"n":594,"o":20.34,"t":"2026-09-18T04:00:00Z","v":31634,"vw":20.725789},{"c":21.86,"h":21.8699,"l":21.52,"n":844,"o":21.64,"t":"2026-09-21T04:00:00Z","v":55782,"vw":21.709179},{"c":21.81,"h":21.84,"l":21.64,"n":622,"o":21.7,"t":"2026-09-22T04:00:00Z","v":61858,"vw":21.770717},{"c":21.45,"h":21.73,"l":21.2561,"n":607,"o":21.73,"t":"2026-09-23T04:00:00Z","v":41302,"vw":21.46241},{"c":21.08,"h":21.2494,"l":21.06,"n":330,"o":21.08,"t":"2026-09-24T04:00:00Z","v":21355,"vw":21.134282},{"c":20.99,"h":21.07,"l":20.99,"n":601,"o":21.01,"t":"2026-09-25T04:00:00Z","v":47721,"vw":21.042808},{"c":20.91,"h":21.06,"l":20.78,"n":424,"o":20.8,"t":"2026-09-28T04:00:00Z","v":22492,"vw":20.962907},{"c":20.96,"h":21.125,"l":20.85,"n":377,"o":21.09,"t":"2026-09-29T04:00:00Z","v":19343,"vw":21.00852},{"c":21.03,"h":21.31,"l":21,"n":340,"o":21,"t":"2026-09-30T04:00:00Z","v":25179,"vw":21.093902},{"c":21.0569,"h":21.1199,"l":20.89,"n":310,"o":20.92,"t":"2026-10-01T04:00:00Z","v":11830,"vw":20.997594},{"c":20.9,"h":21.29,"l":20.88,"n":538,"o":21.29,"t":"2026-10-02T04:00:00Z","v":54453,"vw":20.968111},{"c":21.24,"h":21.41,"l":21.17,"n":496,"o":21.3,"t":"2026-10-05T04:00:00Z","v":33509,"vw":21.270554},{"c":21.22,"h":21.43,"l":21.22,"n":426,"o":21.3399,"t":"2026-10-06T04:00:00Z","v":18120,"vw":21.311476},{"c":20.85,"h":20.92,"l":20.71,"n":487,"o":20.92,"t":"2026-10-07T04:00:00Z","v":27111,"vw":20.782115},{"c":20.19,"h":20.48,"l":19.91,"n":582,"o":20.47,"t":"2026-10-08T04:00:00Z","v":24081,"vw":20.216208},{"c":20.32,"h":20.55,"l":20.32,"n":432,"o":20.5,"t":"2026-10-09T04:00:00Z","v":14407,"vw":20.477182},{"c":20.49,"h":20.51,"l":20.39,"n":351,"o":20.4,"t":"2026-10-12T04:00:00Z","v":17004,"vw":20.427186},{"c":20.61,"h":20.6574,"l":20.5201,"n":373,"o":20.55,"t":"2026-10-13T04:00:00Z","v":19963,"vw":20.60258},{"c":20.33,"h":20.545,"l":20.25,"n":405,"o":20.52,"t":"2026-10-14T04:00:00Z","v":25577,"vw":20.314727},{"c":20.29,"h":20.3399,"l":19.83,"n":386,"o":19.91,"t":"2026-10-15T04:00:00Z","v":13509,"vw":20.095793},{"c":20.15,"h":20.3604,"l":20.015,"n":518,"o":20.22,"t":"2026-10-16T04:00:00Z","v":15307,"vw":20.182662},{"c":20.17,"h":20.3271,"l":20.13,"n":336,"o":20.13,"t":"2026-10-19T04:00:00Z","v":16885,"vw":20.212772},{"c":20.3567,"h":20.46,"l":20.129,"n":294,"o":20.129,"t":"2026-10-20T04:00:00Z","v":9468,"vw":20.396737},{"c":20.6448,"h":20.68,"l":20.5,"n":307,"o":20.54,"t":"2026-10-21T04:00:00Z","v":17721,"vw":20.617713},{"c":20.02,"h":20.11,"l":19.97,"n":414,"o":20.045,"t":"2026-10-22T04:00:00Z","v":14772,"vw":20.040387}],"volatilityBars":[{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-22T09:00:00Z","v":135,"vw":21.85},{"c":21.64,"h":21.7,"l":21.64,"n":58,"o":21.7,"t":"2026-09-22T13:30:00Z","v":7516,"vw":21.666236},{"c":21.765,"h":21.765,"l":21.661,"n":11,"o":21.661,"t":"2026-09-22T13:45:00Z","v":717,"vw":21.706048},{"c":21.81,"h":21.81,"l":21.81,"n":4,"o":21.81,"t":"2026-09-22T14:00:00Z","v":861,"vw":21.81},{"c":21.7,"h":21.73,"l":21.7,"n":6,"o":21.73,"t":"2026-09-22T14:15:00Z","v":277,"vw":21.718679},{"c":21.6483,"h":21.69,"l":21.6483,"n":8,"o":21.684,"t":"2026-09-22T14:30:00Z","v":2288,"vw":21.678432},{"c":21.75,"h":21.76,"l":21.75,"n":11,"o":21.76,"t":"2026-09-22T15:00:00Z","v":1316,"vw":21.752421},{"c":21.74,"h":21.74,"l":21.735,"n":9,"o":21.74,"t":"2026-09-22T15:15:00Z","v":5093,"vw":21.738895},{"c":21.77,"h":21.77,"l":21.77,"n":2,"o":21.77,"t":"2026-09-22T15:30:00Z","v":184,"vw":21.77},{"c":21.7897,"h":21.8,"l":21.775,"n":10,"o":21.8,"t":"2026-09-22T15:45:00Z","v":6678,"vw":21.791797},{"c":21.75,"h":21.785,"l":21.75,"n":4,"o":21.7798,"t":"2026-09-22T16:00:00Z","v":1351,"vw":21.758689},{"c":21.74,"h":21.74,"l":21.729,"n":6,"o":21.73,"t":"2026-09-22T16:30:00Z","v":1192,"vw":21.731524},{"c":21.8099,"h":21.8099,"l":21.75,"n":5,"o":21.75,"t":"2026-09-22T16:45:00Z","v":1310,"vw":21.761869},{"c":21.795,"h":21.82,"l":21.795,"n":4,"o":21.82,"t":"2026-09-22T17:00:00Z","v":310,"vw":21.809767},{"c":21.82,"h":21.82,"l":21.79,"n":7,"o":21.79,"t":"2026-09-22T17:15:00Z","v":3309,"vw":21.81909},{"c":21.79,"h":21.82,"l":21.79,"n":6,"o":21.82,"t":"2026-09-22T17:30:00Z","v":502,"vw":21.80398},{"c":21.805,"h":21.805,"l":21.805,"n":2,"o":21.805,"t":"2026-09-22T17:45:00Z","v":109,"vw":21.805},{"c":21.8072,"h":21.825,"l":21.8,"n":5,"o":21.8,"t":"2026-09-22T18:00:00Z","v":6931,"vw":21.812922},{"c":21.775,"h":21.84,"l":21.775,"n":16,"o":21.84,"t":"2026-09-22T18:15:00Z","v":2600,"vw":21.819038},{"c":21.785,"h":21.785,"l":21.77,"n":4,"o":21.77,"t":"2026-09-22T18:30:00Z","v":237,"vw":21.7775},{"c":21.815,"h":21.815,"l":21.815,"n":1,"o":21.815,"t":"2026-09-22T18:45:00Z","v":300,"vw":21.815},{"c":21.82,"h":21.82,"l":21.785,"n":9,"o":21.8,"t":"2026-09-22T19:00:00Z","v":501,"vw":21.799444},{"c":21.8299,"h":21.8299,"l":21.8299,"n":2,"o":21.8299,"t":"2026-09-22T19:15:00Z","v":101,"vw":21.8299},{"c":21.79,"h":21.81,"l":21.79,"n":12,"o":21.8,"t":"2026-09-22T19:30:00Z","v":10148,"vw":21.80789},{"c":21.76,"h":21.789,"l":21.75,"n":22,"o":21.78,"t":"2026-09-22T19:45:00Z","v":1635,"vw":21.780053},{"c":21.81,"h":21.81,"l":21.81,"n":6,"o":21.81,"t":"2026-09-22T20:00:00Z","v":1191,"vw":21.81},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-09-22T23:15:00Z","v":100,"vw":21.99},{"c":21.67,"h":21.67,"l":21.67,"n":1,"o":21.67,"t":"2026-09-23T11:45:00Z","v":117,"vw":21.67},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-09-23T13:15:00Z","v":200,"vw":21.61},{"c":21.65,"h":21.73,"l":21.61,"n":42,"o":21.73,"t":"2026-09-23T13:30:00Z","v":5417,"vw":21.656095},{"c":21.635,"h":21.6499,"l":21.5876,"n":13,"o":21.64,"t":"2026-09-23T13:45:00Z","v":7179,"vw":21.633133},{"c":21.45,"h":21.605,"l":21.45,"n":29,"o":21.605,"t":"2026-09-23T14:00:00Z","v":855,"vw":21.5575},{"c":21.33,"h":21.38,"l":21.33,"n":7,"o":21.38,"t":"2026-09-23T14:15:00Z","v":1262,"vw":21.338333},{"c":21.37,"h":21.395,"l":21.37,"n":12,"o":21.375,"t":"2026-09-23T14:30:00Z","v":1939,"vw":21.379086},{"c":21.42,"h":21.42,"l":21.36,"n":22,"o":21.36,"t":"2026-09-23T14:45:00Z","v":3243,"vw":21.401016},{"c":21.43,"h":21.43,"l":21.41,"n":8,"o":21.41,"t":"2026-09-23T15:00:00Z","v":549,"vw":21.42546},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-09-23T15:15:00Z","v":600,"vw":21.42},{"c":21.38,"h":21.4,"l":21.38,"n":4,"o":21.4,"t":"2026-09-23T15:30:00Z","v":565,"vw":21.389055},{"c":21.3694,"h":21.3694,"l":21.3694,"n":1,"o":21.3694,"t":"2026-09-23T15:45:00Z","v":250,"vw":21.3694},{"c":21.2561,"h":21.31,"l":21.2561,"n":12,"o":21.31,"t":"2026-09-23T16:00:00Z","v":606,"vw":21.26848},{"c":21.35,"h":21.38,"l":21.35,"n":13,"o":21.38,"t":"2026-09-23T16:15:00Z","v":1651,"vw":21.359975},{"c":21.36,"h":21.365,"l":21.36,"n":7,"o":21.365,"t":"2026-09-23T16:30:00Z","v":642,"vw":21.364167},{"c":21.33,"h":21.33,"l":21.33,"n":5,"o":21.33,"t":"2026-09-23T16:45:00Z","v":345,"vw":21.33},{"c":21.275,"h":21.29,"l":21.275,"n":6,"o":21.28,"t":"2026-09-23T17:00:00Z","v":1615,"vw":21.288445},{"c":21.33,"h":21.345,"l":21.33,"n":5,"o":21.34,"t":"2026-09-23T17:15:00Z","v":751,"vw":21.340345},{"c":21.32,"h":21.33,"l":21.32,"n":10,"o":21.33,"t":"2026-09-23T17:30:00Z","v":874,"vw":21.327402},{"c":21.3335,"h":21.3335,"l":21.3335,"n":1,"o":21.3335,"t":"2026-09-23T17:45:00Z","v":308,"vw":21.3335},{"c":21.35,"h":21.35,"l":21.35,"n":3,"o":21.35,"t":"2026-09-23T18:00:00Z","v":209,"vw":21.35},{"c":21.34,"h":21.34,"l":21.34,"n":2,"o":21.34,"t":"2026-09-23T18:15:00Z","v":101,"vw":21.34},{"c":21.335,"h":21.335,"l":21.32,"n":2,"o":21.32,"t":"2026-09-23T18:30:00Z","v":2700,"vw":21.333889},{"c":21.3422,"h":21.355,"l":21.3422,"n":12,"o":21.355,"t":"2026-09-23T18:45:00Z","v":1200,"vw":21.349767},{"c":21.36,"h":21.37,"l":21.36,"n":3,"o":21.37,"t":"2026-09-23T19:00:00Z","v":301,"vw":21.363333},{"c":21.38,"h":21.39,"l":21.3776,"n":14,"o":21.3776,"t":"2026-09-23T19:15:00Z","v":1326,"vw":21.381283},{"c":21.3916,"h":21.3916,"l":21.3916,"n":2,"o":21.3916,"t":"2026-09-23T19:30:00Z","v":501,"vw":21.3916},{"c":21.39,"h":21.4097,"l":21.385,"n":6,"o":21.4097,"t":"2026-09-23T19:45:00Z","v":1068,"vw":21.391231},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-09-23T20:00:00Z","v":219,"vw":21.45},{"c":21.45,"h":21.45,"l":21.45,"n":1,"o":21.45,"t":"2026-09-23T21:15:00Z","v":1000,"vw":21.45},{"c":21.2,"h":21.2,"l":21.2,"n":2,"o":21.2,"t":"2026-09-24T08:15:00Z","v":197,"vw":21.2},{"c":20.88,"h":20.88,"l":20.88,"n":2,"o":20.88,"t":"2026-09-24T11:15:00Z","v":264,"vw":20.88},{"c":21.1,"h":21.12,"l":21.08,"n":14,"o":21.08,"t":"2026-09-24T13:30:00Z","v":837,"vw":21.096642},{"c":21.145,"h":21.145,"l":21.09,"n":8,"o":21.11,"t":"2026-09-24T13:45:00Z","v":3952,"vw":21.141616},{"c":21.167,"h":21.167,"l":21.167,"n":1,"o":21.167,"t":"2026-09-24T14:15:00Z","v":240,"vw":21.167},{"c":21.2494,"h":21.2494,"l":21.2494,"n":1,"o":21.2494,"t":"2026-09-24T14:30:00Z","v":139,"vw":21.2494},{"c":21.06,"h":21.14,"l":21.06,"n":4,"o":21.14,"t":"2026-09-24T14:45:00Z","v":1143,"vw":21.127981},{"c":21.0989,"h":21.0989,"l":21.06,"n":11,"o":21.0667,"t":"2026-09-24T15:00:00Z","v":2498,"vw":21.070301},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-24T15:15:00Z","v":125,"vw":21.12},{"c":21.175,"h":21.175,"l":21.175,"n":1,"o":21.175,"t":"2026-09-24T16:15:00Z","v":500,"vw":21.175},{"c":21.21,"h":21.215,"l":21.21,"n":2,"o":21.215,"t":"2026-09-24T16:30:00Z","v":386,"vw":21.212383},{"c":21.175,"h":21.175,"l":21.175,"n":4,"o":21.175,"t":"2026-09-24T17:00:00Z","v":185,"vw":21.175},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-09-24T18:00:00Z","v":200,"vw":21.1},{"c":21.151,"h":21.151,"l":21.151,"n":1,"o":21.151,"t":"2026-09-24T18:15:00Z","v":2500,"vw":21.151},{"c":21.155,"h":21.155,"l":21.155,"n":1,"o":21.155,"t":"2026-09-24T18:45:00Z","v":100,"vw":21.155},{"c":21.14,"h":21.14,"l":21.14,"n":1,"o":21.14,"t":"2026-09-24T19:00:00Z","v":1670,"vw":21.14},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-09-24T19:15:00Z","v":240,"vw":21.21},{"c":21.18,"h":21.1991,"l":21.18,"n":4,"o":21.19,"t":"2026-09-24T19:30:00Z","v":860,"vw":21.1915},{"c":21.1899,"h":21.1899,"l":21.1899,"n":2,"o":21.1899,"t":"2026-09-24T19:45:00Z","v":132,"vw":21.1899},{"c":21.04,"h":21.08,"l":21.04,"n":10,"o":21.08,"t":"2026-09-24T20:00:00Z","v":2544,"vw":21.048342},{"c":21.3,"h":21.3,"l":21.3,"n":4,"o":21.3,"t":"2026-09-24T20:15:00Z","v":303,"vw":21.3},{"c":20.83,"h":21.25,"l":20.83,"n":3,"o":21.25,"t":"2026-09-25T11:15:00Z","v":1135,"vw":21.20037},{"c":21.07,"h":21.07,"l":21.01,"n":21,"o":21.01,"t":"2026-09-25T13:30:00Z","v":1436,"vw":21.020202},{"c":21.0497,"h":21.07,"l":21.025,"n":21,"o":21.07,"t":"2026-09-25T13:45:00Z","v":3102,"vw":21.048101},{"c":21.07,"h":21.07,"l":21.07,"n":10,"o":21.07,"t":"2026-09-25T14:00:00Z","v":1372,"vw":21.07},{"c":21.05,"h":21.05,"l":21.05,"n":1,"o":21.05,"t":"2026-09-25T14:30:00Z","v":100,"vw":21.05},{"c":21.05,"h":21.05,"l":21.02,"n":9,"o":21.0222,"t":"2026-09-25T14:45:00Z","v":728,"vw":21.027491},{"c":21.025,"h":21.05,"l":21.025,"n":4,"o":21.05,"t":"2026-09-25T15:00:00Z","v":332,"vw":21.037158},{"c":21.035,"h":21.04,"l":21.035,"n":7,"o":21.04,"t":"2026-09-25T15:15:00Z","v":360,"vw":21.037967},{"c":21.0217,"h":21.0217,"l":21.0217,"n":2,"o":21.0217,"t":"2026-09-25T15:30:00Z","v":561,"vw":21.0217},{"c":21.0693,"h":21.0693,"l":21.05,"n":7,"o":21.05,"t":"2026-09-25T16:15:00Z","v":7000,"vw":21.050276},{"c":21.0397,"h":21.05,"l":21.03,"n":23,"o":21.05,"t":"2026-09-25T16:45:00Z","v":1819,"vw":21.041941},{"c":21.06,"h":21.06,"l":21.05,"n":16,"o":21.05,"t":"2026-09-25T17:00:00Z","v":1528,"vw":21.050667},{"c":21.03,"h":21.05,"l":21.03,"n":34,"o":21.05,"t":"2026-09-25T17:15:00Z","v":2940,"vw":21.038889},{"c":21.01,"h":21.01,"l":21.01,"n":3,"o":21.01,"t":"2026-09-25T17:30:00Z","v":266,"vw":21.01},{"c":21.005,"h":21.005,"l":21.005,"n":11,"o":21.005,"t":"2026-09-25T17:45:00Z","v":341,"vw":21.005},{"c":21.045,"h":21.05,"l":21.03,"n":9,"o":21.05,"t":"2026-09-25T18:00:00Z","v":4481,"vw":21.039812},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-09-25T18:30:00Z","v":100,"vw":21.03},{"c":21.055,"h":21.055,"l":21.04,"n":23,"o":21.04,"t":"2026-09-25T19:00:00Z","v":6578,"vw":21.045371},{"c":21.0401,"h":21.05,"l":21.04,"n":9,"o":21.05,"t":"2026-09-25T19:15:00Z","v":7955,"vw":21.042177},{"c":21.05,"h":21.06,"l":21.05,"n":4,"o":21.06,"t":"2026-09-25T19:30:00Z","v":226,"vw":21.055},{"c":21.06,"h":21.06,"l":21.05,"n":3,"o":21.05,"t":"2026-09-25T19:45:00Z","v":253,"vw":21.053968},{"c":20.99,"h":20.99,"l":20.99,"n":5,"o":20.99,"t":"2026-09-25T20:00:00Z","v":541,"vw":20.99},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-09-25T23:45:00Z","v":101,"vw":20.85},{"c":20.93,"h":20.93,"l":20.93,"n":2,"o":20.93,"t":"2026-09-28T13:15:00Z","v":160,"vw":20.93},{"c":20.96,"h":20.965,"l":20.8,"n":46,"o":20.8,"t":"2026-09-28T13:30:00Z","v":3102,"vw":20.874549},{"c":20.98,"h":20.98,"l":20.96,"n":6,"o":20.96,"t":"2026-09-28T13:45:00Z","v":425,"vw":20.965634},{"c":20.8136,"h":20.8136,"l":20.8136,"n":1,"o":20.8136,"t":"2026-09-28T14:30:00Z","v":100,"vw":20.8136},{"c":20.83,"h":20.83,"l":20.78,"n":17,"o":20.8013,"t":"2026-09-28T14:45:00Z","v":2064,"vw":20.804143},{"c":20.82,"h":20.82,"l":20.82,"n":1,"o":20.82,"t":"2026-09-28T15:15:00Z","v":100,"vw":20.82},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-09-28T15:45:00Z","v":104,"vw":20.91},{"c":20.91,"h":20.915,"l":20.91,"n":2,"o":20.915,"t":"2026-09-28T16:00:00Z","v":675,"vw":20.911296},{"c":21.05,"h":21.05,"l":21.05,"n":2,"o":21.05,"t":"2026-09-28T16:15:00Z","v":414,"vw":21.05},{"c":21.0001,"h":21.0296,"l":21.0001,"n":4,"o":21.0296,"t":"2026-09-28T16:30:00Z","v":749,"vw":21.007874},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-09-28T17:00:00Z","v":100,"vw":20.98},{"c":21.04,"h":21.06,"l":21.04,"n":2,"o":21.06,"t":"2026-09-28T17:15:00Z","v":810,"vw":21.042469},{"c":21.0299,"h":21.03,"l":21.0299,"n":2,"o":21.03,"t":"2026-09-28T17:30:00Z","v":200,"vw":21.02995},{"c":21.0209,"h":21.0209,"l":21.0209,"n":1,"o":21.0209,"t":"2026-09-28T18:00:00Z","v":100,"vw":21.0209},{"c":21.03,"h":21.03,"l":21.02,"n":6,"o":21.02,"t":"2026-09-28T18:15:00Z","v":1178,"vw":21.024638},{"c":21.02,"h":21.02,"l":21.02,"n":16,"o":21.02,"t":"2026-09-28T18:30:00Z","v":7053,"vw":21.02},{"c":21.05,"h":21.05,"l":21.0498,"n":3,"o":21.05,"t":"2026-09-28T18:45:00Z","v":300,"vw":21.049933},{"c":20.97,"h":20.98,"l":20.97,"n":5,"o":20.9701,"t":"2026-09-28T19:15:00Z","v":1200,"vw":20.974208},{"c":20.92,"h":20.92,"l":20.92,"n":4,"o":20.92,"t":"2026-09-28T19:45:00Z","v":277,"vw":20.92},{"c":20.91,"h":20.91,"l":20.91,"n":5,"o":20.91,"t":"2026-09-28T20:00:00Z","v":220,"vw":20.91},{"c":21.07,"h":21.09,"l":21.07,"n":20,"o":21.09,"t":"2026-09-29T13:30:00Z","v":464,"vw":21.083455},{"c":21.125,"h":21.125,"l":21.07,"n":18,"o":21.08,"t":"2026-09-29T13:45:00Z","v":6946,"vw":21.08318},{"c":21.04,"h":21.05,"l":21.04,"n":2,"o":21.05,"t":"2026-09-29T14:00:00Z","v":200,"vw":21.045},{"c":21.02,"h":21.03,"l":21.02,"n":4,"o":21.02,"t":"2026-09-29T14:45:00Z","v":1868,"vw":21.020537},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-09-29T15:00:00Z","v":100,"vw":20.99},{"c":20.955,"h":20.955,"l":20.955,"n":2,"o":20.955,"t":"2026-09-29T15:15:00Z","v":101,"vw":20.955},{"c":20.9,"h":20.9,"l":20.9,"n":2,"o":20.9,"t":"2026-09-29T15:30:00Z","v":201,"vw":20.9},{"c":20.88,"h":20.895,"l":20.88,"n":3,"o":20.895,"t":"2026-09-29T15:45:00Z","v":275,"vw":20.88697},{"c":20.85,"h":20.89,"l":20.85,"n":5,"o":20.89,"t":"2026-09-29T16:00:00Z","v":856,"vw":20.860075},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-09-29T16:45:00Z","v":100,"vw":20.86},{"c":20.9099,"h":20.9099,"l":20.875,"n":10,"o":20.875,"t":"2026-09-29T17:00:00Z","v":2770,"vw":20.897121},{"c":20.91,"h":20.91,"l":20.91,"n":3,"o":20.91,"t":"2026-09-29T17:15:00Z","v":119,"vw":20.91},{"c":20.93,"h":20.93,"l":20.93,"n":4,"o":20.93,"t":"2026-09-29T18:00:00Z","v":350,"vw":20.93},{"c":20.97,"h":20.97,"l":20.97,"n":2,"o":20.97,"t":"2026-09-29T18:15:00Z","v":105,"vw":20.97},{"c":21.0098,"h":21.0099,"l":21.0098,"n":6,"o":21.0099,"t":"2026-09-29T18:30:00Z","v":417,"vw":21.009874},{"c":20.9986,"h":20.9986,"l":20.9986,"n":1,"o":20.9986,"t":"2026-09-29T19:00:00Z","v":809,"vw":20.9986},{"c":21,"h":21,"l":20.9805,"n":4,"o":20.9805,"t":"2026-09-29T19:15:00Z","v":379,"vw":20.990845},{"c":20.99,"h":20.99,"l":20.98,"n":4,"o":20.98,"t":"2026-09-29T19:45:00Z","v":493,"vw":20.984632},{"c":20.96,"h":20.96,"l":20.96,"n":4,"o":20.96,"t":"2026-09-29T20:00:00Z","v":247,"vw":20.96},{"c":21.1,"h":21.31,"l":21,"n":22,"o":21,"t":"2026-09-30T13:30:00Z","v":1641,"vw":21.124444},{"c":21.2155,"h":21.2155,"l":21.2155,"n":2,"o":21.2155,"t":"2026-09-30T13:45:00Z","v":101,"vw":21.2155},{"c":21.085,"h":21.085,"l":21.085,"n":3,"o":21.085,"t":"2026-09-30T14:15:00Z","v":852,"vw":21.085},{"c":21.0092,"h":21.0092,"l":21.0092,"n":4,"o":21.0092,"t":"2026-09-30T14:30:00Z","v":191,"vw":21.0092},{"c":21.105,"h":21.105,"l":21.105,"n":2,"o":21.105,"t":"2026-09-30T15:45:00Z","v":101,"vw":21.105},{"c":21.1499,"h":21.1499,"l":21.13,"n":5,"o":21.13,"t":"2026-09-30T16:15:00Z","v":5700,"vw":21.145898},{"c":21.12,"h":21.12,"l":21.12,"n":1,"o":21.12,"t":"2026-09-30T16:45:00Z","v":406,"vw":21.12},{"c":21.12,"h":21.15,"l":21.12,"n":4,"o":21.15,"t":"2026-09-30T17:00:00Z","v":528,"vw":21.12947},{"c":21.08,"h":21.08,"l":21.08,"n":1,"o":21.08,"t":"2026-09-30T17:15:00Z","v":100,"vw":21.08},{"c":21.06,"h":21.1099,"l":21.06,"n":16,"o":21.1099,"t":"2026-09-30T17:30:00Z","v":5256,"vw":21.08561},{"c":21.066,"h":21.1,"l":21.066,"n":6,"o":21.09,"t":"2026-09-30T17:45:00Z","v":1002,"vw":21.07659},{"c":21.075,"h":21.075,"l":21.0608,"n":4,"o":21.0608,"t":"2026-09-30T18:00:00Z","v":359,"vw":21.064778},{"c":21.05,"h":21.06,"l":21.05,"n":5,"o":21.05,"t":"2026-09-30T18:30:00Z","v":4346,"vw":21.050235},{"c":21.065,"h":21.065,"l":21.0599,"n":3,"o":21.0599,"t":"2026-09-30T18:45:00Z","v":603,"vw":21.06075},{"c":21.035,"h":21.04,"l":21.035,"n":15,"o":21.04,"t":"2026-09-30T19:15:00Z","v":1297,"vw":21.037727},{"c":21.07,"h":21.07,"l":21.05,"n":5,"o":21.05,"t":"2026-09-30T19:30:00Z","v":773,"vw":21.065405},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-09-30T19:45:00Z","v":154,"vw":21.03},{"c":21.1127,"h":21.1127,"l":21.1127,"n":1,"o":21.1127,"t":"2026-10-01T12:30:00Z","v":100,"vw":21.1127},{"c":20.9101,"h":20.9201,"l":20.9101,"n":13,"o":20.92,"t":"2026-10-01T13:30:00Z","v":3308,"vw":20.917939},{"c":20.9153,"h":20.9153,"l":20.9153,"n":1,"o":20.9153,"t":"2026-10-01T13:45:00Z","v":100,"vw":20.9153},{"c":20.89,"h":20.89,"l":20.89,"n":3,"o":20.89,"t":"2026-10-01T14:00:00Z","v":152,"vw":20.89},{"c":20.98,"h":20.98,"l":20.95,"n":3,"o":20.95,"t":"2026-10-01T14:15:00Z","v":212,"vw":20.964218},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-01T16:00:00Z","v":107,"vw":20.97},{"c":21,"h":21,"l":21,"n":6,"o":21,"t":"2026-10-01T16:15:00Z","v":620,"vw":21},{"c":20.98,"h":21.015,"l":20.98,"n":7,"o":21.015,"t":"2026-10-01T16:45:00Z","v":807,"vw":21.008674},{"c":21.04,"h":21.04,"l":21.0224,"n":2,"o":21.0224,"t":"2026-10-01T17:00:00Z","v":600,"vw":21.025333},{"c":21.09,"h":21.1199,"l":21.0608,"n":6,"o":21.1199,"t":"2026-10-01T17:45:00Z","v":902,"vw":21.106689},{"c":21.09,"h":21.09,"l":21.09,"n":13,"o":21.09,"t":"2026-10-01T18:00:00Z","v":873,"vw":21.09},{"c":21.09,"h":21.09,"l":21.09,"n":3,"o":21.09,"t":"2026-10-01T18:30:00Z","v":102,"vw":21.09},{"c":21.0601,"h":21.0601,"l":21.06,"n":4,"o":21.06,"t":"2026-10-01T19:00:00Z","v":1304,"vw":21.060062},{"c":21.06,"h":21.06,"l":21.06,"n":2,"o":21.06,"t":"2026-10-01T19:15:00Z","v":147,"vw":21.06},{"c":21.0596,"h":21.0596,"l":21.0596,"n":2,"o":21.0596,"t":"2026-10-01T19:30:00Z","v":152,"vw":21.0596},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-01T19:45:00Z","v":399,"vw":21.04},{"c":21.29,"h":21.29,"l":21.29,"n":18,"o":21.29,"t":"2026-10-02T13:30:00Z","v":1018,"vw":21.29},{"c":21.26,"h":21.265,"l":21.26,"n":24,"o":21.265,"t":"2026-10-02T13:45:00Z","v":1914,"vw":21.260294},{"c":21.27,"h":21.27,"l":21.27,"n":10,"o":21.27,"t":"2026-10-02T14:00:00Z","v":1390,"vw":21.27},{"c":21.2599,"h":21.2599,"l":21.2599,"n":3,"o":21.2599,"t":"2026-10-02T14:15:00Z","v":136,"vw":21.2599},{"c":21.18,"h":21.18,"l":21.18,"n":3,"o":21.18,"t":"2026-10-02T14:45:00Z","v":102,"vw":21.18},{"c":21.15,"h":21.16,"l":21.15,"n":4,"o":21.16,"t":"2026-10-02T15:00:00Z","v":211,"vw":21.154785},{"c":21.145,"h":21.16,"l":21.145,"n":2,"o":21.16,"t":"2026-10-02T15:15:00Z","v":337,"vw":21.153902},{"c":21.1666,"h":21.1666,"l":21.1666,"n":2,"o":21.1666,"t":"2026-10-02T15:30:00Z","v":210,"vw":21.1666},{"c":21.145,"h":21.145,"l":21.1301,"n":2,"o":21.1301,"t":"2026-10-02T15:45:00Z","v":340,"vw":21.140618},{"c":21.15,"h":21.15,"l":21.15,"n":3,"o":21.15,"t":"2026-10-02T16:00:00Z","v":307,"vw":21.15},{"c":21.1197,"h":21.1197,"l":21.1197,"n":4,"o":21.1197,"t":"2026-10-02T16:15:00Z","v":161,"vw":21.1197},{"c":21.14,"h":21.14,"l":21.13,"n":8,"o":21.13,"t":"2026-10-02T16:30:00Z","v":1449,"vw":21.133753},{"c":21.14,"h":21.145,"l":21.14,"n":8,"o":21.145,"t":"2026-10-02T16:45:00Z","v":1559,"vw":21.14427},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-02T17:00:00Z","v":1399,"vw":21.1},{"c":21.11,"h":21.11,"l":21.1,"n":10,"o":21.1,"t":"2026-10-02T17:15:00Z","v":420,"vw":21.106667},{"c":21.06,"h":21.06,"l":21.0359,"n":7,"o":21.0359,"t":"2026-10-02T17:30:00Z","v":800,"vw":21.045872},{"c":20.915,"h":21.03,"l":20.9,"n":42,"o":21.02,"t":"2026-10-02T18:30:00Z","v":6585,"vw":20.96992},{"c":20.94,"h":20.94,"l":20.88,"n":56,"o":20.9002,"t":"2026-10-02T18:45:00Z","v":29427,"vw":20.896429},{"c":20.93,"h":20.95,"l":20.92,"n":21,"o":20.94,"t":"2026-10-02T19:00:00Z","v":1621,"vw":20.924413},{"c":20.91,"h":20.93,"l":20.91,"n":2,"o":20.93,"t":"2026-10-02T19:15:00Z","v":1100,"vw":20.911818},{"c":20.97,"h":20.97,"l":20.955,"n":2,"o":20.955,"t":"2026-10-02T19:45:00Z","v":237,"vw":20.962089},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-10-02T20:00:00Z","v":405,"vw":20.9},{"c":21.21,"h":21.21,"l":21.21,"n":3,"o":21.21,"t":"2026-10-05T11:00:00Z","v":202,"vw":21.21},{"c":21.3175,"h":21.3175,"l":21.26,"n":63,"o":21.3,"t":"2026-10-05T13:30:00Z","v":5364,"vw":21.296748},{"c":21.38,"h":21.4,"l":21.28,"n":19,"o":21.28,"t":"2026-10-05T13:45:00Z","v":3924,"vw":21.356831},{"c":21.37,"h":21.37,"l":21.36,"n":10,"o":21.36,"t":"2026-10-05T14:00:00Z","v":981,"vw":21.368298},{"c":21.3786,"h":21.41,"l":21.3786,"n":6,"o":21.41,"t":"2026-10-05T14:15:00Z","v":370,"vw":21.399882},{"c":21.22,"h":21.34,"l":21.22,"n":14,"o":21.34,"t":"2026-10-05T14:30:00Z","v":2519,"vw":21.27444},{"c":21.225,"h":21.2492,"l":21.225,"n":5,"o":21.2492,"t":"2026-10-05T14:45:00Z","v":1039,"vw":21.2371},{"c":21.24,"h":21.25,"l":21.24,"n":5,"o":21.25,"t":"2026-10-05T15:00:00Z","v":2398,"vw":21.241043},{"c":21.22,"h":21.22,"l":21.22,"n":2,"o":21.22,"t":"2026-10-05T15:15:00Z","v":125,"vw":21.22},{"c":21.2,"h":21.2,"l":21.2,"n":9,"o":21.2,"t":"2026-10-05T15:30:00Z","v":109,"vw":21.2},{"c":21.185,"h":21.185,"l":21.185,"n":3,"o":21.185,"t":"2026-10-05T15:45:00Z","v":483,"vw":21.185},{"c":21.17,"h":21.185,"l":21.17,"n":6,"o":21.1701,"t":"2026-10-05T17:15:00Z","v":1000,"vw":21.17752},{"c":21.23,"h":21.25,"l":21.22,"n":12,"o":21.24,"t":"2026-10-05T18:30:00Z","v":5465,"vw":21.228859},{"c":21.25,"h":21.25,"l":21.24,"n":26,"o":21.24,"t":"2026-10-05T18:45:00Z","v":4948,"vw":21.244844},{"c":21.21,"h":21.21,"l":21.21,"n":11,"o":21.21,"t":"2026-10-05T19:00:00Z","v":164,"vw":21.21},{"c":21.2743,"h":21.2743,"l":21.255,"n":6,"o":21.255,"t":"2026-10-05T19:15:00Z","v":358,"vw":21.260452},{"c":21.2796,"h":21.2796,"l":21.27,"n":4,"o":21.27,"t":"2026-10-05T19:30:00Z","v":423,"vw":21.272775},{"c":21.28,"h":21.28,"l":21.27,"n":2,"o":21.27,"t":"2026-10-05T19:45:00Z","v":203,"vw":21.275074},{"c":21.24,"h":21.24,"l":21.24,"n":4,"o":21.24,"t":"2026-10-05T20:00:00Z","v":141,"vw":21.24},{"c":21.27,"h":21.27,"l":21.27,"n":2,"o":21.27,"t":"2026-10-05T20:30:00Z","v":512,"vw":21.27},{"c":21.38,"h":21.38,"l":21.3399,"n":36,"o":21.3399,"t":"2026-10-06T13:30:00Z","v":1742,"vw":21.371809},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-10-06T13:45:00Z","v":104,"vw":21.43},{"c":21.35,"h":21.39,"l":21.35,"n":3,"o":21.39,"t":"2026-10-06T14:00:00Z","v":284,"vw":21.375866},{"c":21.35,"h":21.37,"l":21.35,"n":14,"o":21.37,"t":"2026-10-06T14:15:00Z","v":2346,"vw":21.352208},{"c":21.415,"h":21.415,"l":21.4,"n":3,"o":21.4,"t":"2026-10-06T14:45:00Z","v":350,"vw":21.409868},{"c":21.36,"h":21.39,"l":21.36,"n":7,"o":21.38,"t":"2026-10-06T15:30:00Z","v":2366,"vw":21.388148},{"c":21.32,"h":21.34,"l":21.32,"n":3,"o":21.34,"t":"2026-10-06T15:45:00Z","v":365,"vw":21.334203},{"c":21.285,"h":21.285,"l":21.285,"n":1,"o":21.285,"t":"2026-10-06T16:00:00Z","v":400,"vw":21.285},{"c":21.2817,"h":21.2817,"l":21.27,"n":4,"o":21.27,"t":"2026-10-06T16:15:00Z","v":1852,"vw":21.27585},{"c":21.245,"h":21.245,"l":21.245,"n":1,"o":21.245,"t":"2026-10-06T16:30:00Z","v":100,"vw":21.245},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-10-06T17:15:00Z","v":200,"vw":21.25},{"c":21.2575,"h":21.2575,"l":21.2575,"n":1,"o":21.2575,"t":"2026-10-06T17:30:00Z","v":100,"vw":21.2575},{"c":21.28,"h":21.28,"l":21.28,"n":8,"o":21.28,"t":"2026-10-06T18:15:00Z","v":496,"vw":21.28},{"c":21.265,"h":21.265,"l":21.265,"n":2,"o":21.265,"t":"2026-10-06T18:45:00Z","v":103,"vw":21.265},{"c":21.25,"h":21.25,"l":21.25,"n":9,"o":21.25,"t":"2026-10-06T19:00:00Z","v":1346,"vw":21.25},{"c":21.235,"h":21.235,"l":21.23,"n":3,"o":21.23,"t":"2026-10-06T19:15:00Z","v":605,"vw":21.234167},{"c":21.23,"h":21.245,"l":21.23,"n":7,"o":21.231,"t":"2026-10-06T19:30:00Z","v":1050,"vw":21.23381},{"c":21.28,"h":21.28,"l":21.22,"n":5,"o":21.27,"t":"2026-10-06T19:45:00Z","v":1393,"vw":21.266715},{"c":21.22,"h":21.22,"l":21.22,"n":6,"o":21.22,"t":"2026-10-06T20:00:00Z","v":455,"vw":21.22},{"c":21.11,"h":21.11,"l":21.11,"n":1,"o":21.11,"t":"2026-10-06T22:45:00Z","v":100,"vw":21.11},{"c":20.95,"h":20.95,"l":20.95,"n":4,"o":20.95,"t":"2026-10-07T11:00:00Z","v":2621,"vw":20.95},{"c":21.2,"h":21.2,"l":21.2,"n":1,"o":21.2,"t":"2026-10-07T12:45:00Z","v":150,"vw":21.2},{"c":20.73,"h":20.92,"l":20.72,"n":43,"o":20.92,"t":"2026-10-07T13:30:00Z","v":5043,"vw":20.767639},{"c":20.7501,"h":20.7501,"l":20.7501,"n":2,"o":20.7501,"t":"2026-10-07T13:45:00Z","v":296,"vw":20.7501},{"c":20.74,"h":20.74,"l":20.74,"n":10,"o":20.74,"t":"2026-10-07T14:00:00Z","v":250,"vw":20.74},{"c":20.7232,"h":20.74,"l":20.71,"n":15,"o":20.74,"t":"2026-10-07T14:15:00Z","v":2624,"vw":20.730528},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-07T14:45:00Z","v":501,"vw":20.71},{"c":20.715,"h":20.74,"l":20.715,"n":3,"o":20.74,"t":"2026-10-07T15:15:00Z","v":410,"vw":20.7275},{"c":20.79,"h":20.79,"l":20.775,"n":5,"o":20.775,"t":"2026-10-07T15:30:00Z","v":356,"vw":20.779286},{"c":20.8299,"h":20.8299,"l":20.795,"n":5,"o":20.795,"t":"2026-10-07T15:45:00Z","v":703,"vw":20.819929},{"c":20.86,"h":20.86,"l":20.86,"n":1,"o":20.86,"t":"2026-10-07T16:15:00Z","v":250,"vw":20.86},{"c":20.81,"h":20.81,"l":20.81,"n":3,"o":20.81,"t":"2026-10-07T16:30:00Z","v":532,"vw":20.81},{"c":20.84,"h":20.84,"l":20.83,"n":2,"o":20.83,"t":"2026-10-07T17:00:00Z","v":1750,"vw":20.838771},{"c":20.755,"h":20.81,"l":20.755,"n":11,"o":20.81,"t":"2026-10-07T17:15:00Z","v":550,"vw":20.7775},{"c":20.77,"h":20.77,"l":20.77,"n":6,"o":20.77,"t":"2026-10-07T18:00:00Z","v":347,"vw":20.77},{"c":20.789,"h":20.789,"l":20.72,"n":7,"o":20.76,"t":"2026-10-07T18:30:00Z","v":5014,"vw":20.785658},{"c":20.775,"h":20.775,"l":20.775,"n":1,"o":20.775,"t":"2026-10-07T18:45:00Z","v":140,"vw":20.775},{"c":20.8199,"h":20.82,"l":20.8199,"n":2,"o":20.82,"t":"2026-10-07T19:15:00Z","v":1350,"vw":20.81995},{"c":20.8,"h":20.82,"l":20.8,"n":4,"o":20.82,"t":"2026-10-07T19:45:00Z","v":732,"vw":20.808},{"c":20.85,"h":20.85,"l":20.85,"n":4,"o":20.85,"t":"2026-10-07T20:00:00Z","v":452,"vw":20.85},{"c":20.27,"h":20.47,"l":20.27,"n":41,"o":20.47,"t":"2026-10-08T13:30:00Z","v":3298,"vw":20.391687},{"c":20.325,"h":20.325,"l":20.325,"n":1,"o":20.325,"t":"2026-10-08T13:45:00Z","v":1800,"vw":20.325},{"c":20.47,"h":20.47,"l":20.455,"n":4,"o":20.455,"t":"2026-10-08T14:15:00Z","v":202,"vw":20.4625},{"c":20.44,"h":20.44,"l":20.44,"n":8,"o":20.44,"t":"2026-10-08T14:30:00Z","v":3334,"vw":20.44},{"c":20.48,"h":20.48,"l":20.4401,"n":6,"o":20.4401,"t":"2026-10-08T14:45:00Z","v":536,"vw":20.458895},{"c":20.15,"h":20.15,"l":20.15,"n":10,"o":20.15,"t":"2026-10-08T15:15:00Z","v":333,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":3,"o":20.15,"t":"2026-10-08T15:30:00Z","v":502,"vw":20.15},{"c":20.06,"h":20.11,"l":20.06,"n":8,"o":20.11,"t":"2026-10-08T15:45:00Z","v":1011,"vw":20.065876},{"c":20.0508,"h":20.055,"l":20.03,"n":9,"o":20.055,"t":"2026-10-08T16:00:00Z","v":2386,"vw":20.050325},{"c":20.1299,"h":20.135,"l":20.1299,"n":3,"o":20.135,"t":"2026-10-08T16:15:00Z","v":846,"vw":20.130805},{"c":20.0499,"h":20.1128,"l":20.0499,"n":4,"o":20.1128,"t":"2026-10-08T16:45:00Z","v":204,"vw":20.08135},{"c":19.984,"h":20,"l":19.984,"n":32,"o":20,"t":"2026-10-08T17:00:00Z","v":807,"vw":19.9968},{"c":19.91,"h":19.98,"l":19.91,"n":26,"o":19.98,"t":"2026-10-08T17:15:00Z","v":1994,"vw":19.925003},{"c":20.01,"h":20.02,"l":20.0093,"n":5,"o":20.02,"t":"2026-10-08T17:30:00Z","v":548,"vw":20.014825},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-08T17:45:00Z","v":151,"vw":19.95},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-08T18:00:00Z","v":260,"vw":19.95},{"c":20.025,"h":20.025,"l":20.025,"n":1,"o":20.025,"t":"2026-10-08T18:15:00Z","v":1000,"vw":20.025},{"c":20.17,"h":20.17,"l":20.17,"n":3,"o":20.17,"t":"2026-10-08T19:00:00Z","v":199,"vw":20.17},{"c":20.25,"h":20.25,"l":20.25,"n":2,"o":20.25,"t":"2026-10-08T19:30:00Z","v":300,"vw":20.25},{"c":20.19,"h":20.19,"l":20.19,"n":6,"o":20.19,"t":"2026-10-08T20:00:00Z","v":593,"vw":20.19},{"c":20.47,"h":20.47,"l":20.47,"n":1,"o":20.47,"t":"2026-10-09T12:00:00Z","v":115,"vw":20.47},{"c":20.445,"h":20.5,"l":20.43,"n":36,"o":20.5,"t":"2026-10-09T13:30:00Z","v":1490,"vw":20.47666},{"c":20.52,"h":20.52,"l":20.51,"n":8,"o":20.51,"t":"2026-10-09T14:15:00Z","v":1223,"vw":20.518333},{"c":20.55,"h":20.55,"l":20.55,"n":4,"o":20.55,"t":"2026-10-09T14:30:00Z","v":973,"vw":20.55},{"c":20.52,"h":20.52,"l":20.515,"n":4,"o":20.515,"t":"2026-10-09T14:45:00Z","v":715,"vw":20.515781},{"c":20.4772,"h":20.4772,"l":20.4772,"n":6,"o":20.4772,"t":"2026-10-09T15:00:00Z","v":639,"vw":20.4772},{"c":20.515,"h":20.515,"l":20.515,"n":4,"o":20.515,"t":"2026-10-09T15:45:00Z","v":302,"vw":20.515},{"c":20.48,"h":20.48,"l":20.48,"n":1,"o":20.48,"t":"2026-10-09T16:00:00Z","v":400,"vw":20.48},{"c":20.49,"h":20.51,"l":20.49,"n":8,"o":20.51,"t":"2026-10-09T16:15:00Z","v":1170,"vw":20.503636},{"c":20.45,"h":20.45,"l":20.45,"n":2,"o":20.45,"t":"2026-10-09T16:30:00Z","v":250,"vw":20.45},{"c":20.4795,"h":20.4795,"l":20.4795,"n":4,"o":20.4795,"t":"2026-10-09T16:45:00Z","v":302,"vw":20.4795},{"c":20.4307,"h":20.4307,"l":20.4307,"n":1,"o":20.4307,"t":"2026-10-09T17:00:00Z","v":150,"vw":20.4307},{"c":20.4598,"h":20.4598,"l":20.4598,"n":2,"o":20.4598,"t":"2026-10-09T17:15:00Z","v":281,"vw":20.4598},{"c":20.47,"h":20.47,"l":20.45,"n":6,"o":20.45,"t":"2026-10-09T17:30:00Z","v":340,"vw":20.456667},{"c":20.455,"h":20.455,"l":20.455,"n":1,"o":20.455,"t":"2026-10-09T17:45:00Z","v":800,"vw":20.455},{"c":20.3981,"h":20.3981,"l":20.3981,"n":2,"o":20.3981,"t":"2026-10-09T18:30:00Z","v":463,"vw":20.3981},{"c":20.32,"h":20.32,"l":20.32,"n":3,"o":20.32,"t":"2026-10-09T20:00:00Z","v":700,"vw":20.32},{"c":20.55,"h":20.55,"l":20.51,"n":7,"o":20.51,"t":"2026-10-12T08:00:00Z","v":3896,"vw":20.511058},{"c":20.55,"h":20.55,"l":20.55,"n":1,"o":20.55,"t":"2026-10-12T12:15:00Z","v":100,"vw":20.55},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-12T13:15:00Z","v":100,"vw":20.41},{"c":20.4412,"h":20.4412,"l":20.39,"n":35,"o":20.4,"t":"2026-10-12T13:30:00Z","v":4236,"vw":20.406789},{"c":20.49,"h":20.49,"l":20.44,"n":4,"o":20.44,"t":"2026-10-12T13:45:00Z","v":1152,"vw":20.479774},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-12T14:00:00Z","v":101,"vw":20.51},{"c":20.4523,"h":20.46,"l":20.4523,"n":9,"o":20.46,"t":"2026-10-12T15:15:00Z","v":1781,"vw":20.457148},{"c":20.446,"h":20.446,"l":20.446,"n":1,"o":20.446,"t":"2026-10-12T16:45:00Z","v":100,"vw":20.446},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-10-12T17:15:00Z","v":116,"vw":20.43},{"c":20.415,"h":20.415,"l":20.41,"n":2,"o":20.41,"t":"2026-10-12T18:00:00Z","v":1100,"vw":20.414545},{"c":20.41,"h":20.41,"l":20.41,"n":1,"o":20.41,"t":"2026-10-12T18:15:00Z","v":120,"vw":20.41},{"c":20.42,"h":20.42,"l":20.4,"n":14,"o":20.4,"t":"2026-10-12T19:15:00Z","v":1689,"vw":20.401715},{"c":20.49,"h":20.49,"l":20.49,"n":3,"o":20.49,"t":"2026-10-12T19:45:00Z","v":201,"vw":20.49},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-13T09:45:00Z","v":604,"vw":20.8},{"c":20.6,"h":20.6,"l":20.55,"n":31,"o":20.55,"t":"2026-10-13T13:30:00Z","v":1572,"vw":20.579358},{"c":20.635,"h":20.635,"l":20.635,"n":4,"o":20.635,"t":"2026-10-13T14:15:00Z","v":145,"vw":20.635},{"c":20.6574,"h":20.6574,"l":20.611,"n":4,"o":20.611,"t":"2026-10-13T14:30:00Z","v":479,"vw":20.62772},{"c":20.615,"h":20.6383,"l":20.615,"n":2,"o":20.6383,"t":"2026-10-13T14:45:00Z","v":250,"vw":20.62432},{"c":20.6001,"h":20.6127,"l":20.6001,"n":7,"o":20.601,"t":"2026-10-13T15:15:00Z","v":4801,"vw":20.600381},{"c":20.6,"h":20.6,"l":20.6,"n":4,"o":20.6,"t":"2026-10-13T15:30:00Z","v":300,"vw":20.6},{"c":20.6193,"h":20.6199,"l":20.6193,"n":3,"o":20.6199,"t":"2026-10-13T16:00:00Z","v":786,"vw":20.619671},{"c":20.65,"h":20.65,"l":20.62,"n":19,"o":20.63,"t":"2026-10-13T16:15:00Z","v":1573,"vw":20.634667},{"c":20.595,"h":20.595,"l":20.595,"n":2,"o":20.595,"t":"2026-10-13T16:30:00Z","v":593,"vw":20.595},{"c":20.62,"h":20.62,"l":20.6099,"n":11,"o":20.61,"t":"2026-10-13T16:45:00Z","v":3481,"vw":20.613127},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-13T17:00:00Z","v":1020,"vw":20.59},{"c":20.61,"h":20.61,"l":20.5613,"n":4,"o":20.5613,"t":"2026-10-13T17:15:00Z","v":419,"vw":20.574191},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-10-13T17:30:00Z","v":213,"vw":20.61},{"c":20.5512,"h":20.5512,"l":20.5512,"n":1,"o":20.5512,"t":"2026-10-13T17:45:00Z","v":400,"vw":20.5512},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-13T19:00:00Z","v":100,"vw":20.57},{"c":20.54,"h":20.57,"l":20.54,"n":2,"o":20.57,"t":"2026-10-13T19:30:00Z","v":298,"vw":20.559933},{"c":20.61,"h":20.61,"l":20.5201,"n":3,"o":20.5201,"t":"2026-10-13T19:45:00Z","v":488,"vw":20.578803},{"c":20.52,"h":20.52,"l":20.52,"n":11,"o":20.52,"t":"2026-10-14T13:30:00Z","v":346,"vw":20.52},{"c":20.53,"h":20.545,"l":20.53,"n":4,"o":20.545,"t":"2026-10-14T13:45:00Z","v":352,"vw":20.540714},{"c":20.37,"h":20.4,"l":20.37,"n":12,"o":20.4,"t":"2026-10-14T14:00:00Z","v":840,"vw":20.373875},{"c":20.35,"h":20.35,"l":20.32,"n":33,"o":20.325,"t":"2026-10-14T14:15:00Z","v":3263,"vw":20.324826},{"c":20.36,"h":20.36,"l":20.35,"n":7,"o":20.35,"t":"2026-10-14T14:30:00Z","v":280,"vw":20.356},{"c":20.305,"h":20.3091,"l":20.305,"n":9,"o":20.3091,"t":"2026-10-14T14:45:00Z","v":2783,"vw":20.305297},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-14T15:00:00Z","v":1000,"vw":20.31},{"c":20.34,"h":20.35,"l":20.34,"n":5,"o":20.35,"t":"2026-10-14T15:15:00Z","v":556,"vw":20.342727},{"c":20.33,"h":20.33,"l":20.3207,"n":5,"o":20.3207,"t":"2026-10-14T15:30:00Z","v":255,"vw":20.326173},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-14T16:00:00Z","v":600,"vw":20.29},{"c":20.2807,"h":20.2807,"l":20.2807,"n":1,"o":20.2807,"t":"2026-10-14T16:15:00Z","v":100,"vw":20.2807},{"c":20.33,"h":20.335,"l":20.33,"n":3,"o":20.335,"t":"2026-10-14T16:45:00Z","v":3026,"vw":20.331652},{"c":20.34,"h":20.34,"l":20.3209,"n":2,"o":20.3209,"t":"2026-10-14T17:00:00Z","v":1000,"vw":20.33045},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-14T17:30:00Z","v":973,"vw":20.31},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-14T17:45:00Z","v":105,"vw":20.31},{"c":20.265,"h":20.27,"l":20.265,"n":6,"o":20.27,"t":"2026-10-14T18:00:00Z","v":265,"vw":20.268054},{"c":20.265,"h":20.2757,"l":20.265,"n":3,"o":20.275,"t":"2026-10-14T18:15:00Z","v":720,"vw":20.268153},{"c":20.275,"h":20.275,"l":20.265,"n":3,"o":20.265,"t":"2026-10-14T18:45:00Z","v":205,"vw":20.269902},{"c":20.25,"h":20.32,"l":20.25,"n":16,"o":20.28,"t":"2026-10-14T19:00:00Z","v":4997,"vw":20.279248},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-10-14T19:15:00Z","v":200,"vw":20.3},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2026-10-14T19:45:00Z","v":1602,"vw":20.3},{"c":20.33,"h":20.33,"l":20.33,"n":4,"o":20.33,"t":"2026-10-14T20:00:00Z","v":103,"vw":20.33},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-15T08:15:00Z","v":100,"vw":20.05},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-15T13:15:00Z","v":540,"vw":19.89},{"c":19.91,"h":19.91,"l":19.85,"n":18,"o":19.91,"t":"2026-10-15T13:30:00Z","v":1229,"vw":19.903108},{"c":19.85,"h":19.85,"l":19.83,"n":8,"o":19.83,"t":"2026-10-15T13:45:00Z","v":2624,"vw":19.831585},{"c":19.95,"h":19.95,"l":19.92,"n":5,"o":19.92,"t":"2026-10-15T14:00:00Z","v":302,"vw":19.93},{"c":20.0745,"h":20.0745,"l":20.045,"n":3,"o":20.045,"t":"2026-10-15T14:15:00Z","v":401,"vw":20.05975},{"c":20.1945,"h":20.2001,"l":20.1945,"n":3,"o":20.2,"t":"2026-10-15T15:00:00Z","v":350,"vw":20.197671},{"c":20.3399,"h":20.3399,"l":20.29,"n":3,"o":20.29,"t":"2026-10-15T16:00:00Z","v":501,"vw":20.32992},{"c":20.29,"h":20.29,"l":20.29,"n":1,"o":20.29,"t":"2026-10-15T16:15:00Z","v":125,"vw":20.29},{"c":20.28,"h":20.28,"l":20.27,"n":12,"o":20.27,"t":"2026-10-15T16:45:00Z","v":1076,"vw":20.272},{"c":20.335,"h":20.335,"l":20.335,"n":1,"o":20.335,"t":"2026-10-15T17:15:00Z","v":100,"vw":20.335},{"c":20.2895,"h":20.2895,"l":20.2895,"n":1,"o":20.2895,"t":"2026-10-15T18:00:00Z","v":150,"vw":20.2895},{"c":20.255,"h":20.255,"l":20.255,"n":1,"o":20.255,"t":"2026-10-15T18:15:00Z","v":100,"vw":20.255},{"c":20.285,"h":20.285,"l":20.285,"n":2,"o":20.285,"t":"2026-10-15T18:30:00Z","v":220,"vw":20.285},{"c":20.3001,"h":20.3001,"l":20.3,"n":3,"o":20.3,"t":"2026-10-15T19:30:00Z","v":381,"vw":20.30005},{"c":20.327,"h":20.33,"l":20.327,"n":5,"o":20.33,"t":"2026-10-15T19:45:00Z","v":1485,"vw":20.329288},{"c":20.29,"h":20.29,"l":20.29,"n":4,"o":20.29,"t":"2026-10-15T20:00:00Z","v":496,"vw":20.29},{"c":20.14,"h":20.3676,"l":19.9309,"n":4,"o":19.9309,"t":"2026-10-16T08:00:00Z","v":754,"vw":20.174453},{"c":20.23,"h":20.252,"l":20.22,"n":29,"o":20.22,"t":"2026-10-16T13:30:00Z","v":811,"vw":20.240034},{"c":20.2,"h":20.28,"l":20.2,"n":10,"o":20.28,"t":"2026-10-16T13:45:00Z","v":337,"vw":20.243964},{"c":20.2601,"h":20.28,"l":20.2601,"n":6,"o":20.28,"t":"2026-10-16T14:00:00Z","v":1274,"vw":20.261909},{"c":20.35,"h":20.3604,"l":20.35,"n":3,"o":20.3604,"t":"2026-10-16T14:30:00Z","v":376,"vw":20.354622},{"c":20.2801,"h":20.36,"l":20.2801,"n":4,"o":20.36,"t":"2026-10-16T14:45:00Z","v":606,"vw":20.329414},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-16T15:45:00Z","v":293,"vw":20.13},{"c":20.1208,"h":20.1208,"l":20.1208,"n":1,"o":20.1208,"t":"2026-10-16T16:00:00Z","v":100,"vw":20.1208},{"c":20.16,"h":20.17,"l":20.16,"n":8,"o":20.165,"t":"2026-10-16T16:15:00Z","v":657,"vw":20.163831},{"c":20.175,"h":20.175,"l":20.175,"n":1,"o":20.175,"t":"2026-10-16T16:30:00Z","v":100,"vw":20.175},{"c":20.14,"h":20.14,"l":20.13,"n":4,"o":20.13,"t":"2026-10-16T16:45:00Z","v":1101,"vw":20.139091},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-10-16T17:00:00Z","v":168,"vw":20.12},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-10-16T17:30:00Z","v":100,"vw":20.13},{"c":20.1001,"h":20.1001,"l":20.1001,"n":1,"o":20.1001,"t":"2026-10-16T17:45:00Z","v":100,"vw":20.1001},{"c":20.1101,"h":20.1101,"l":20.11,"n":3,"o":20.11,"t":"2026-10-16T18:15:00Z","v":853,"vw":20.110088},{"c":20.02,"h":20.13,"l":20.02,"n":4,"o":20.13,"t":"2026-10-16T18:30:00Z","v":287,"vw":20.086},{"c":20.015,"h":20.015,"l":20.015,"n":3,"o":20.015,"t":"2026-10-16T18:45:00Z","v":502,"vw":20.015},{"c":20.16,"h":20.16,"l":20.16,"n":3,"o":20.16,"t":"2026-10-16T19:15:00Z","v":230,"vw":20.16},{"c":20.17,"h":20.17,"l":20.12,"n":3,"o":20.12,"t":"2026-10-16T19:45:00Z","v":210,"vw":20.145},{"c":20.15,"h":20.15,"l":20.15,"n":5,"o":20.15,"t":"2026-10-16T20:00:00Z","v":157,"vw":20.15},{"c":20.46,"h":21.22,"l":20.46,"n":7,"o":21.22,"t":"2026-10-19T08:00:00Z","v":376,"vw":20.783404},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-19T08:15:00Z","v":136,"vw":20.15},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-19T12:45:00Z","v":300,"vw":19.9},{"c":20.282,"h":20.3271,"l":20.13,"n":24,"o":20.13,"t":"2026-10-19T13:30:00Z","v":1000,"vw":20.173842},{"c":20.27,"h":20.3188,"l":20.27,"n":3,"o":20.3188,"t":"2026-10-19T13:45:00Z","v":320,"vw":20.303502},{"c":20.2501,"h":20.2501,"l":20.2501,"n":2,"o":20.2501,"t":"2026-10-19T14:15:00Z","v":102,"vw":20.2501},{"c":20.23,"h":20.23,"l":20.23,"n":3,"o":20.23,"t":"2026-10-19T14:30:00Z","v":249,"vw":20.23},{"c":20.245,"h":20.245,"l":20.245,"n":1,"o":20.245,"t":"2026-10-19T15:30:00Z","v":100,"vw":20.245},{"c":20.23,"h":20.23,"l":20.23,"n":2,"o":20.23,"t":"2026-10-19T16:00:00Z","v":201,"vw":20.23},{"c":20.23,"h":20.2481,"l":20.23,"n":8,"o":20.2481,"t":"2026-10-19T16:15:00Z","v":423,"vw":20.234775},{"c":20.2555,"h":20.26,"l":20.22,"n":10,"o":20.225,"t":"2026-10-19T16:30:00Z","v":4903,"vw":20.248155},{"c":20.245,"h":20.245,"l":20.23,"n":2,"o":20.23,"t":"2026-10-19T17:00:00Z","v":200,"vw":20.2375},{"c":20.25,"h":20.25,"l":20.25,"n":3,"o":20.25,"t":"2026-10-19T18:00:00Z","v":104,"vw":20.25},{"c":20.1901,"h":20.2,"l":20.1901,"n":2,"o":20.2,"t":"2026-10-19T18:30:00Z","v":1000,"vw":20.19109},{"c":20.18,"h":20.2,"l":20.18,"n":24,"o":20.2,"t":"2026-10-19T19:00:00Z","v":4793,"vw":20.180417},{"c":20.18,"h":20.18,"l":20.18,"n":4,"o":20.18,"t":"2026-10-19T19:45:00Z","v":200,"vw":20.18},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-10-19T20:00:00Z","v":411,"vw":20.17},{"c":20.11,"h":20.11,"l":20.11,"n":3,"o":20.11,"t":"2026-10-20T12:45:00Z","v":200,"vw":20.11},{"c":20.129,"h":20.129,"l":20.129,"n":1,"o":20.129,"t":"2026-10-20T13:30:00Z","v":175,"vw":20.129},{"c":20.44,"h":20.44,"l":20.4111,"n":6,"o":20.4111,"t":"2026-10-20T14:00:00Z","v":608,"vw":20.429051},{"c":20.46,"h":20.46,"l":20.415,"n":13,"o":20.45,"t":"2026-10-20T14:30:00Z","v":2959,"vw":20.427423},{"c":20.44,"h":20.44,"l":20.44,"n":3,"o":20.44,"t":"2026-10-20T15:00:00Z","v":197,"vw":20.44},{"c":20.34,"h":20.34,"l":20.34,"n":2,"o":20.34,"t":"2026-10-20T15:45:00Z","v":105,"vw":20.34},{"c":20.385,"h":20.385,"l":20.385,"n":2,"o":20.385,"t":"2026-10-20T16:45:00Z","v":181,"vw":20.385},{"c":20.365,"h":20.365,"l":20.365,"n":2,"o":20.365,"t":"2026-10-20T17:00:00Z","v":336,"vw":20.365},{"c":20.3901,"h":20.3901,"l":20.3901,"n":1,"o":20.3901,"t":"2026-10-20T17:45:00Z","v":200,"vw":20.3901},{"c":20.3493,"h":20.35,"l":20.3493,"n":2,"o":20.35,"t":"2026-10-20T19:00:00Z","v":200,"vw":20.34965},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-20T19:30:00Z","v":650,"vw":20.35},{"c":20.3699,"h":20.3699,"l":20.3699,"n":1,"o":20.3699,"t":"2026-10-20T19:45:00Z","v":344,"vw":20.3699},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-20T21:00:00Z","v":100,"vw":20.5},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-20T21:30:00Z","v":600,"vw":20.54},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-21T11:30:00Z","v":485,"vw":20.37},{"c":20.5,"h":20.54,"l":20.5,"n":11,"o":20.54,"t":"2026-10-21T13:30:00Z","v":1129,"vw":20.505629},{"c":20.5123,"h":20.52,"l":20.5123,"n":5,"o":20.52,"t":"2026-10-21T14:00:00Z","v":401,"vw":20.516925},{"c":20.5772,"h":20.5772,"l":20.5772,"n":2,"o":20.5772,"t":"2026-10-21T14:15:00Z","v":622,"vw":20.5772},{"c":20.5899,"h":20.5899,"l":20.57,"n":12,"o":20.57,"t":"2026-10-21T14:30:00Z","v":3829,"vw":20.583377},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-21T14:45:00Z","v":100,"vw":20.66},{"c":20.64,"h":20.6689,"l":20.64,"n":10,"o":20.6689,"t":"2026-10-21T15:00:00Z","v":743,"vw":20.653443},{"c":20.64,"h":20.64,"l":20.64,"n":2,"o":20.64,"t":"2026-10-21T15:15:00Z","v":101,"vw":20.64},{"c":20.635,"h":20.635,"l":20.635,"n":1,"o":20.635,"t":"2026-10-21T15:30:00Z","v":300,"vw":20.635},{"c":20.6206,"h":20.6206,"l":20.6206,"n":3,"o":20.6206,"t":"2026-10-21T15:45:00Z","v":109,"vw":20.6206},{"c":20.6566,"h":20.6566,"l":20.6566,"n":1,"o":20.6566,"t":"2026-10-21T16:00:00Z","v":100,"vw":20.6566},{"c":20.66,"h":20.66,"l":20.66,"n":3,"o":20.66,"t":"2026-10-21T16:15:00Z","v":334,"vw":20.66},{"c":20.66,"h":20.68,"l":20.66,"n":8,"o":20.68,"t":"2026-10-21T18:15:00Z","v":5815,"vw":20.660642},{"c":20.645,"h":20.645,"l":20.63,"n":3,"o":20.63,"t":"2026-10-21T19:45:00Z","v":784,"vw":20.632797},{"c":20.5,"h":20.78,"l":20.37,"n":4,"o":20.78,"t":"2026-10-21T20:45:00Z","v":304,"vw":20.55},{"c":20.64,"h":20.64,"l":20.64,"n":6,"o":20.64,"t":"2026-10-22T08:00:00Z","v":371,"vw":20.64},{"c":20.02,"h":20.02,"l":20.02,"n":2,"o":20.02,"t":"2026-10-22T11:00:00Z","v":350,"vw":20.02},{"c":20.06,"h":20.06,"l":20.045,"n":14,"o":20.045,"t":"2026-10-22T13:30:00Z","v":1125,"vw":20.054701},{"c":20.03,"h":20.03,"l":20.025,"n":4,"o":20.025,"t":"2026-10-22T13:45:00Z","v":302,"vw":20.028333},{"c":20.06,"h":20.06,"l":20.05,"n":8,"o":20.05,"t":"2026-10-22T14:00:00Z","v":309,"vw":20.056667},{"c":20.0644,"h":20.0644,"l":20.0644,"n":1,"o":20.0644,"t":"2026-10-22T14:30:00Z","v":125,"vw":20.0644},{"c":20.11,"h":20.11,"l":20.09,"n":10,"o":20.1098,"t":"2026-10-22T14:45:00Z","v":795,"vw":20.100484},{"c":20.03,"h":20.03,"l":20.03,"n":7,"o":20.03,"t":"2026-10-22T15:00:00Z","v":417,"vw":20.03},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-22T15:30:00Z","v":100,"vw":20.035},{"c":20.065,"h":20.07,"l":20.035,"n":12,"o":20.035,"t":"2026-10-22T15:45:00Z","v":1079,"vw":20.059513},{"c":20.07,"h":20.07,"l":20.07,"n":5,"o":20.07,"t":"2026-10-22T16:00:00Z","v":112,"vw":20.07},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-22T16:15:00Z","v":126,"vw":20.06},{"c":20.04,"h":20.04,"l":20.04,"n":3,"o":20.04,"t":"2026-10-22T16:30:00Z","v":103,"vw":20.04},{"c":20.015,"h":20.015,"l":20.015,"n":1,"o":20.015,"t":"2026-10-22T17:15:00Z","v":100,"vw":20.015},{"c":19.99,"h":20.03,"l":19.99,"n":5,"o":20.03,"t":"2026-10-22T17:30:00Z","v":336,"vw":20.010645},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-22T17:45:00Z","v":100,"vw":19.99},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-22T18:00:00Z","v":100,"vw":19.97},{"c":20,"h":20,"l":19.97,"n":9,"o":19.97,"t":"2026-10-22T18:30:00Z","v":1142,"vw":19.991855},{"c":20.02,"h":20.05,"l":20.02,"n":7,"o":20.05,"t":"2026-10-22T19:30:00Z","v":512,"vw":20.038},{"c":20.03,"h":20.05,"l":20.03,"n":9,"o":20.05,"t":"2026-10-22T19:45:00Z","v":516,"vw":20.043631},{"c":20.02,"h":20.02,"l":20.02,"n":6,"o":20.02,"t":"2026-10-22T20:00:00Z","v":106,"vw":20.02},{"c":19.9,"h":19.93,"l":19.9,"n":16,"o":19.93,"t":"2026-10-22T20:45:00Z","v":2100,"vw":19.914917},{"c":19.993,"h":19.993,"l":19.993,"n":2,"o":19.993,"t":"2026-10-22T21:00:00Z","v":1900,"vw":19.993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":28.360691462999313,"iv":1.0369622862343968,"gamma":0.04003372968226248,"theta":-0.023908985705759354,"vega":0.013112054585298733,"rho":0.00201422617554104,"breakevenPct":43.65979751747909},{"delta":0.2,"premium":0.4,"strike":24.16875756200259,"iv":0.6982388587545323,"gamma":0.07149587481160735,"theta":-0.01950235497861504,"vega":0.01574131220706991,"rho":0.0027714845444339275,"breakevenPct":22.721066743269674},{"delta":0.25,"premium":0.31272985445042495,"strike":22.002626908004856,"iv":0.41492466368670977,"gamma":0.16493086403648452,"theta":-0.01309573136892295,"vega":0.017843256666517537,"rho":0.0035395749525507897,"breakevenPct":11.465318493782625},{"delta":0.3,"premium":0.27459887356387536,"strike":20.895581318812894,"iv":0.25196918019998665,"gamma":0.23830485307380503,"theta":-0.008924184902904456,"vega":0.019079392695657452,"rho":0.004288705006206409,"breakevenPct":5.745155806077777},{"delta":0.35,"premium":0.36380548069314755,"strike":20.707777935382847,"iv":0.26036698631507066,"gamma":0.23903300608424577,"theta":-0.009687107390142686,"vega":0.019761753659070132,"rho":0.005005228178800105,"breakevenPct":5.252664415964016},{"delta":0.4,"premium":0.45301208782241986,"strike":20.5199745519528,"iv":0.2687647924301546,"gamma":0.23976115909468648,"theta":-0.010450029877380916,"vega":0.020444114622482815,"rho":0.0057217513513938036,"breakevenPct":4.760173025850255},{"delta":0.45,"premium":0.5422186949516921,"strike":20.332171168522752,"iv":0.27716259854523856,"gamma":0.24048931210512722,"theta":-0.011212952364619146,"vega":0.021126475585895494,"rho":0.0064382745239875,"breakevenPct":4.267681635736494},{"delta":0.5,"premium":0.6314253020809643,"strike":20.144367785092708,"iv":0.2855604046603225,"gamma":0.24121746511556794,"theta":-0.011975874851857376,"vega":0.021808836549308173,"rho":0.007154797696581197,"breakevenPct":3.775190245622733},{"delta":0.55,"premium":0.713772045588701,"strike":19.967595186850115,"iv":0.28772179237033846,"gamma":0.24047851474705,"theta":-0.01230432850943063,"vega":0.02194019960456656,"rho":0.007880261070016154,"breakevenPct":3.3035326295645153},{"delta":0.6,"premium":0.773318520307974,"strike":19.827485834569472,"iv":0.2691550688878105,"gamma":0.23486332292152873,"theta":-0.011188729246553331,"vega":0.020240199661825962,"rho":0.008635439171534566,"breakevenPct":2.901120653733501},{"delta":0.65,"premium":0.8328649950272469,"strike":19.68737648228883,"iv":0.2505883454052824,"gamma":0.22924813109600745,"theta":-0.01007312998367603,"vega":0.018540199719085368,"rho":0.00939061727305298,"breakevenPct":2.4987086779024854},{"delta":0.7,"premium":0.8924114697465199,"strike":19.547267130008187,"iv":0.23202162192275444,"gamma":0.22363293927048616,"theta":-0.008957530720798731,"vega":0.016840199776344773,"rho":0.010145795374571392,"breakevenPct":2.096296702071471},{"delta":0.75,"premium":0.9519579444657928,"strike":19.407157777727548,"iv":0.21345489844022641,"gamma":0.21801774744496485,"theta":-0.007841931457921432,"vega":0.015140199833604174,"rho":0.010900973476089806,"breakevenPct":1.693884726240456},{"delta":0.8,"premium":1.0115044191850657,"strike":19.267048425446905,"iv":0.1948881749576984,"gamma":0.21240255561944357,"theta":-0.006726332195044131,"vega":0.013440199890863576,"rho":0.011656151577608222,"breakevenPct":1.2914727504094405},{"delta":0.85,"premium":1.0710508939043386,"strike":19.126939073166263,"iv":0.17632145147517037,"gamma":0.20678736379392226,"theta":-0.0056107329321668335,"vega":0.011740199948122981,"rho":0.012411329679126632,"breakevenPct":0.8890607745784265},{"delta":0.9,"premium":1.2608738260912797,"strike":18.858832388476593,"iv":0.17205779539641447,"gamma":0.1905457937521803,"theta":-0.0044679956980989794,"vega":0.009808826618585436,"rho":0.01307341381603152,"breakevenPct":0.49803303979956387}],"put":[{"delta":0.1,"premium":0.4511626094504864,"strike":13.046504378019456,"iv":1.4199124745456237,"gamma":0.02200052817840336,"theta":-0.024003988642519205,"vega":0.00986851155397862,"rho":-0.001965337099690783,"breakevenPct":37.08620495220294},{"delta":0.15,"premium":0.475,"strike":15.737184394855568,"iv":0.9626444011848609,"gamma":0.04340459983677194,"theta":-0.02138735220775624,"vega":0.013101892372392662,"rho":-0.002800674392143549,"breakevenPct":23.76531271300915},{"delta":0.2,"premium":0.5107340298485571,"strike":17.214680596971142,"iv":0.7400179823896904,"gamma":0.06785720193442431,"theta":-0.01952378548897149,"vega":0.015703695220293752,"rho":-0.003649006680773679,"breakevenPct":16.563703460926146},{"delta":0.25,"premium":0.5676595259611664,"strike":18.117730173074442,"iv":0.6209698813547702,"gamma":0.09118762434584603,"theta":-0.01845289854608978,"vega":0.01780489529998041,"rho":-0.004512864605278009,"breakevenPct":12.337309454978639},{"delta":0.3,"premium":0.6532621289944722,"strike":18.68841419329648,"iv":0.5645717659052407,"gamma":0.10997454084058497,"theta":-0.018104385148497982,"vega":0.019419362214667567,"rho":-0.005394237610497464,"breakevenPct":9.914325353136812},{"delta":0.35,"premium":0.8194768823055008,"strike":19.1911630116888,"iv":0.5429091791216291,"gamma":0.11933998346813043,"theta":-0.018371544900300737,"vega":0.020482364080938665,"rho":-0.006327226598359211,"breakevenPct":8.233336017066426},{"delta":0.4,"premium":1.0826340326068276,"strike":19.612214452170925,"iv":0.5630187742981586,"gamma":0.11737536906679653,"theta":-0.01937909962555662,"vega":0.020882186222247173,"rho":-0.007322287830456034,"breakevenPct":7.444653248930581},{"delta":0.45,"premium":1.3457911829081541,"strike":20.03326589265305,"iv":0.5831283694746882,"gamma":0.11541075466546263,"theta":-0.0203866543508125,"vega":0.021282008363555677,"rho":-0.008317349062552855,"breakevenPct":6.655970480794737},{"delta":0.5,"premium":1.608948333209481,"strike":20.45431733313517,"iv":0.6032379646512177,"gamma":0.11344614026412873,"theta":-0.02139420907606838,"vega":0.02168183050486418,"rho":-0.009312410294649676,"breakevenPct":5.867287712658893},{"delta":0.55,"premium":1.872105483510808,"strike":20.875368773617293,"iv":0.6233475598277473,"gamma":0.11148152586279483,"theta":-0.022401763801324262,"vega":0.022081652646172685,"rho":-0.0103074715267465,"breakevenPct":5.078604944523049},{"delta":0.6,"premium":2.4603448275862063,"strike":21.551724137931036,"iv":0.693906896551724,"gamma":0.09920344827586208,"theta":-0.024410344827586205,"vega":0.02170344827586207,"rho":-0.01155391732229442,"breakevenPct":4.638464983292566}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":28.360691462999313,"iv":1.0369622862343968,"gamma":0.04003372968226248,"theta":-0.023908985705759354,"vega":0.013112054585298733,"rho":0.00201422617554104,"breakevenPct":43.65979751747909},{"delta":0.2,"premium":0.4,"strike":24.16875756200259,"iv":0.6982388587545323,"gamma":0.07149587481160735,"theta":-0.01950235497861504,"vega":0.01574131220706991,"rho":0.0027714845444339275,"breakevenPct":22.721066743269674},{"delta":0.25,"premium":0.31272985445042495,"strike":22.002626908004856,"iv":0.41492466368670977,"gamma":0.16493086403648452,"theta":-0.01309573136892295,"vega":0.017843256666517537,"rho":0.0035395749525507897,"breakevenPct":11.465318493782625},{"delta":0.3,"premium":0.27459887356387536,"strike":20.895581318812894,"iv":0.25196918019998665,"gamma":0.23830485307380503,"theta":-0.008924184902904456,"vega":0.019079392695657452,"rho":0.004288705006206409,"breakevenPct":5.745155806077777},{"delta":0.35,"premium":0.36380548069314755,"strike":20.707777935382847,"iv":0.26036698631507066,"gamma":0.23903300608424577,"theta":-0.009687107390142686,"vega":0.019761753659070132,"rho":0.005005228178800105,"breakevenPct":5.252664415964016},{"delta":0.4,"premium":0.45301208782241986,"strike":20.5199745519528,"iv":0.2687647924301546,"gamma":0.23976115909468648,"theta":-0.010450029877380916,"vega":0.020444114622482815,"rho":0.0057217513513938036,"breakevenPct":4.760173025850255},{"delta":0.45,"premium":0.5422186949516921,"strike":20.332171168522752,"iv":0.27716259854523856,"gamma":0.24048931210512722,"theta":-0.011212952364619146,"vega":0.021126475585895494,"rho":0.0064382745239875,"breakevenPct":4.267681635736494},{"delta":0.5,"premium":0.6314253020809643,"strike":20.144367785092708,"iv":0.2855604046603225,"gamma":0.24121746511556794,"theta":-0.011975874851857376,"vega":0.021808836549308173,"rho":0.007154797696581197,"breakevenPct":3.775190245622733},{"delta":0.55,"premium":0.713772045588701,"strike":19.967595186850115,"iv":0.28772179237033846,"gamma":0.24047851474705,"theta":-0.01230432850943063,"vega":0.02194019960456656,"rho":0.007880261070016154,"breakevenPct":3.3035326295645153},{"delta":0.6,"premium":0.773318520307974,"strike":19.827485834569472,"iv":0.2691550688878105,"gamma":0.23486332292152873,"theta":-0.011188729246553331,"vega":0.020240199661825962,"rho":0.008635439171534566,"breakevenPct":2.901120653733501},{"delta":0.65,"premium":0.8328649950272469,"strike":19.68737648228883,"iv":0.2505883454052824,"gamma":0.22924813109600745,"theta":-0.01007312998367603,"vega":0.018540199719085368,"rho":0.00939061727305298,"breakevenPct":2.4987086779024854},{"delta":0.7,"premium":0.8924114697465199,"strike":19.547267130008187,"iv":0.23202162192275444,"gamma":0.22363293927048616,"theta":-0.008957530720798731,"vega":0.016840199776344773,"rho":0.010145795374571392,"breakevenPct":2.096296702071471},{"delta":0.75,"premium":0.9519579444657928,"strike":19.407157777727548,"iv":0.21345489844022641,"gamma":0.21801774744496485,"theta":-0.007841931457921432,"vega":0.015140199833604174,"rho":0.010900973476089806,"breakevenPct":1.693884726240456},{"delta":0.8,"premium":1.0115044191850657,"strike":19.267048425446905,"iv":0.1948881749576984,"gamma":0.21240255561944357,"theta":-0.006726332195044131,"vega":0.013440199890863576,"rho":0.011656151577608222,"breakevenPct":1.2914727504094405},{"delta":0.85,"premium":1.0710508939043386,"strike":19.126939073166263,"iv":0.17632145147517037,"gamma":0.20678736379392226,"theta":-0.0056107329321668335,"vega":0.011740199948122981,"rho":0.012411329679126632,"breakevenPct":0.8890607745784265},{"delta":0.9,"premium":1.2608738260912797,"strike":18.858832388476593,"iv":0.17205779539641447,"gamma":0.1905457937521803,"theta":-0.0044679956980989794,"vega":0.009808826618585436,"rho":0.01307341381603152,"breakevenPct":0.49803303979956387}],"put":[{"delta":0.1,"premium":0.4511626094504864,"strike":13.046504378019456,"iv":1.4199124745456237,"gamma":0.02200052817840336,"theta":-0.024003988642519205,"vega":0.00986851155397862,"rho":-0.001965337099690783,"breakevenPct":37.08620495220294},{"delta":0.15,"premium":0.475,"strike":15.737184394855568,"iv":0.9626444011848609,"gamma":0.04340459983677194,"theta":-0.02138735220775624,"vega":0.013101892372392662,"rho":-0.002800674392143549,"breakevenPct":23.76531271300915},{"delta":0.2,"premium":0.5107340298485571,"strike":17.214680596971142,"iv":0.7400179823896904,"gamma":0.06785720193442431,"theta":-0.01952378548897149,"vega":0.015703695220293752,"rho":-0.003649006680773679,"breakevenPct":16.563703460926146},{"delta":0.25,"premium":0.5676595259611664,"strike":18.117730173074442,"iv":0.6209698813547702,"gamma":0.09118762434584603,"theta":-0.01845289854608978,"vega":0.01780489529998041,"rho":-0.004512864605278009,"breakevenPct":12.337309454978639},{"delta":0.3,"premium":0.6532621289944722,"strike":18.68841419329648,"iv":0.5645717659052407,"gamma":0.10997454084058497,"theta":-0.018104385148497982,"vega":0.019419362214667567,"rho":-0.005394237610497464,"breakevenPct":9.914325353136812},{"delta":0.35,"premium":0.8194768823055008,"strike":19.1911630116888,"iv":0.5429091791216291,"gamma":0.11933998346813043,"theta":-0.018371544900300737,"vega":0.020482364080938665,"rho":-0.006327226598359211,"breakevenPct":8.233336017066426},{"delta":0.4,"premium":1.0826340326068276,"strike":19.612214452170925,"iv":0.5630187742981586,"gamma":0.11737536906679653,"theta":-0.01937909962555662,"vega":0.020882186222247173,"rho":-0.007322287830456034,"breakevenPct":7.444653248930581},{"delta":0.45,"premium":1.3457911829081541,"strike":20.03326589265305,"iv":0.5831283694746882,"gamma":0.11541075466546263,"theta":-0.0203866543508125,"vega":0.021282008363555677,"rho":-0.008317349062552855,"breakevenPct":6.655970480794737},{"delta":0.5,"premium":1.608948333209481,"strike":20.45431733313517,"iv":0.6032379646512177,"gamma":0.11344614026412873,"theta":-0.02139420907606838,"vega":0.02168183050486418,"rho":-0.009312410294649676,"breakevenPct":5.867287712658893},{"delta":0.55,"premium":1.872105483510808,"strike":20.875368773617293,"iv":0.6233475598277473,"gamma":0.11148152586279483,"theta":-0.022401763801324262,"vega":0.022081652646172685,"rho":-0.0103074715267465,"breakevenPct":5.078604944523049},{"delta":0.6,"premium":2.4603448275862063,"strike":21.551724137931036,"iv":0.693906896551724,"gamma":0.09920344827586208,"theta":-0.024410344827586205,"vega":0.02170344827586207,"rho":-0.01155391732229442,"breakevenPct":4.638464983292566}]}},"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"}}