{"symbol":"MJ","url":"https://intraalpha.com/companies/MJ","capturedAt":"2026-10-22T14:43:44.314Z","state":"ready","quote":{"symbol":"MJ","last_price":22.88,"prev_close":22.64,"regular_close":22.88,"change":0.24,"change_pct":1.0601,"regular_change":0.24,"regular_change_pct":1.0601,"extended_change":0,"extended_change_pct":0,"bid":22.77,"ask":22.93,"bid_size":200,"ask_size":200,"volume":9505,"vwap":22.995173,"open":22.54,"high":23.15,"low":22.54,"close":22.88,"trade_count":91,"last_trade_at":"2026-10-22T14:30:59.84306887Z","last_quote_at":"2026-10-22T14:43:39.610444209Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:43:39.06043761-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":104100000,"net_expense_ratio":0.0075,"portfolio_turnover":0.75,"dividend_yield":0.0083,"inception_date":"2015-12-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:43:42.052933+00:00"},"optionObservedAt":"2026-10-22T14:32:19.163Z","bars":[{"c":22.3505,"h":22.3505,"l":22.17,"n":24,"o":22.17,"t":"2026-10-15T13:30:00Z","v":1493,"vw":22.190966},{"c":22.46,"h":22.46,"l":22.375,"n":6,"o":22.375,"t":"2026-10-15T13:35:00Z","v":388,"vw":22.431667},{"c":22.47,"h":22.47,"l":22.302,"n":7,"o":22.302,"t":"2026-10-15T13:40:00Z","v":1054,"vw":22.384218},{"c":22.47,"h":22.56,"l":22.47,"n":15,"o":22.56,"t":"2026-10-15T13:50:00Z","v":1230,"vw":22.516617},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-15T14:15:00Z","v":600,"vw":22.65},{"c":22.64,"h":22.64,"l":22.63,"n":3,"o":22.63,"t":"2026-10-15T14:20:00Z","v":201,"vw":22.635},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-15T14:30:00Z","v":100,"vw":22.475},{"c":22.67,"h":22.67,"l":22.67,"n":5,"o":22.67,"t":"2026-10-15T15:10:00Z","v":206,"vw":22.67},{"c":22.7801,"h":22.7801,"l":22.7801,"n":1,"o":22.7801,"t":"2026-10-15T15:35:00Z","v":225,"vw":22.7801},{"c":22.77,"h":22.77,"l":22.77,"n":2,"o":22.77,"t":"2026-10-15T15:45:00Z","v":501,"vw":22.77},{"c":22.82,"h":22.82,"l":22.82,"n":2,"o":22.82,"t":"2026-10-15T15:55:00Z","v":148,"vw":22.82},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-15T16:10:00Z","v":100,"vw":22.88},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-15T16:35:00Z","v":300,"vw":22.84},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-15T16:50:00Z","v":300,"vw":22.66},{"c":22.66,"h":22.66,"l":22.37,"n":12,"o":22.585,"t":"2026-10-15T17:00:00Z","v":935,"vw":22.525625},{"c":22.65,"h":22.65,"l":22.65,"n":3,"o":22.65,"t":"2026-10-15T17:05:00Z","v":300,"vw":22.65},{"c":22.78,"h":22.78,"l":22.695,"n":4,"o":22.695,"t":"2026-10-15T17:30:00Z","v":311,"vw":22.743387},{"c":22.625,"h":22.625,"l":22.625,"n":2,"o":22.625,"t":"2026-10-15T18:45:00Z","v":264,"vw":22.625},{"c":22.615,"h":22.615,"l":22.615,"n":2,"o":22.615,"t":"2026-10-15T18:55:00Z","v":455,"vw":22.615},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-10-15T19:45:00Z","v":332,"vw":22.59},{"c":22.5,"h":22.5,"l":22.5,"n":8,"o":22.5,"t":"2026-10-15T19:55:00Z","v":380,"vw":22.5},{"c":22.78,"h":22.78,"l":22.48,"n":14,"o":22.48,"t":"2026-10-16T13:30:00Z","v":698,"vw":22.567591},{"c":22.63,"h":22.63,"l":22.63,"n":2,"o":22.63,"t":"2026-10-16T13:45:00Z","v":237,"vw":22.63},{"c":22.6,"h":22.61,"l":22.6,"n":10,"o":22.61,"t":"2026-10-16T13:55:00Z","v":2150,"vw":22.600976},{"c":22.65,"h":22.65,"l":22.65,"n":6,"o":22.65,"t":"2026-10-16T14:10:00Z","v":600,"vw":22.65},{"c":22.765,"h":22.765,"l":22.67,"n":11,"o":22.68,"t":"2026-10-16T14:15:00Z","v":1487,"vw":22.683717},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-10-16T14:30:00Z","v":150,"vw":22.705},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-16T14:45:00Z","v":100,"vw":22.71},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-16T15:10:00Z","v":700,"vw":22.45},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-16T15:40:00Z","v":250,"vw":22.48},{"c":22.39,"h":22.45,"l":22.38,"n":8,"o":22.45,"t":"2026-10-16T16:10:00Z","v":905,"vw":22.399413},{"c":22.33,"h":22.33,"l":22.33,"n":5,"o":22.33,"t":"2026-10-16T16:25:00Z","v":213,"vw":22.33},{"c":22.4665,"h":22.4665,"l":22.4665,"n":1,"o":22.4665,"t":"2026-10-16T16:30:00Z","v":400,"vw":22.4665},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-16T16:55:00Z","v":100,"vw":22.47},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-16T17:05:00Z","v":100,"vw":22.47},{"c":22.18,"h":22.2714,"l":22.18,"n":5,"o":22.2714,"t":"2026-10-16T17:45:00Z","v":288,"vw":22.23234},{"c":22.21,"h":22.21,"l":22.21,"n":3,"o":22.21,"t":"2026-10-16T17:50:00Z","v":210,"vw":22.21},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T18:10:00Z","v":416,"vw":22.27},{"c":22.11,"h":22.11,"l":22.11,"n":11,"o":22.11,"t":"2026-10-16T18:20:00Z","v":354,"vw":22.11},{"c":22.1158,"h":22.1158,"l":22.1158,"n":1,"o":22.1158,"t":"2026-10-16T18:35:00Z","v":400,"vw":22.1158},{"c":22,"h":22,"l":22,"n":58,"o":22,"t":"2026-10-16T18:45:00Z","v":1359,"vw":22},{"c":22.0044,"h":22.0044,"l":22.0044,"n":3,"o":22.0044,"t":"2026-10-16T18:50:00Z","v":160,"vw":22.0044},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-16T19:00:00Z","v":102,"vw":22.04},{"c":22.05,"h":22.05,"l":22.05,"n":1,"o":22.05,"t":"2026-10-16T19:20:00Z","v":100,"vw":22.05},{"c":21.9627,"h":21.9627,"l":21.9627,"n":1,"o":21.9627,"t":"2026-10-16T19:25:00Z","v":100,"vw":21.9627},{"c":22.0395,"h":22.0395,"l":22,"n":5,"o":22,"t":"2026-10-16T19:30:00Z","v":346,"vw":22.01975},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-16T19:50:00Z","v":102,"vw":22.03},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-16T20:00:00Z","v":107,"vw":21.96},{"c":22,"h":22.14,"l":22,"n":28,"o":22,"t":"2026-10-19T13:30:00Z","v":1209,"vw":22.01407},{"c":21.8445,"h":21.8445,"l":21.8445,"n":2,"o":21.8445,"t":"2026-10-19T13:40:00Z","v":261,"vw":21.8445},{"c":21.79,"h":21.8,"l":21.79,"n":7,"o":21.8,"t":"2026-10-19T13:50:00Z","v":313,"vw":21.796667},{"c":21.875,"h":21.875,"l":21.875,"n":1,"o":21.875,"t":"2026-10-19T13:55:00Z","v":200,"vw":21.875},{"c":21.845,"h":21.845,"l":21.8,"n":13,"o":21.8,"t":"2026-10-19T14:05:00Z","v":548,"vw":21.81125},{"c":21.8,"h":21.8,"l":21.8,"n":5,"o":21.8,"t":"2026-10-19T14:10:00Z","v":261,"vw":21.8},{"c":21.79,"h":21.79,"l":21.76,"n":8,"o":21.76,"t":"2026-10-19T14:15:00Z","v":2188,"vw":21.788571},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-19T14:20:00Z","v":100,"vw":21.83},{"c":21.965,"h":21.965,"l":21.965,"n":1,"o":21.965,"t":"2026-10-19T15:15:00Z","v":120,"vw":21.965},{"c":22.0336,"h":22.0336,"l":22.0336,"n":4,"o":22.0336,"t":"2026-10-19T15:35:00Z","v":149,"vw":22.0336},{"c":22.06,"h":22.13,"l":22.06,"n":5,"o":22.13,"t":"2026-10-19T15:55:00Z","v":500,"vw":22.116},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-19T16:00:00Z","v":405,"vw":21.99},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-19T16:20:00Z","v":100,"vw":22.12},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-19T16:30:00Z","v":100,"vw":22.09},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-19T16:45:00Z","v":178,"vw":22.07},{"c":22.045,"h":22.045,"l":22.045,"n":1,"o":22.045,"t":"2026-10-19T17:15:00Z","v":1200,"vw":22.045},{"c":22.0801,"h":22.0801,"l":22.0801,"n":4,"o":22.0801,"t":"2026-10-19T17:40:00Z","v":336,"vw":22.0801},{"c":21.88,"h":21.95,"l":21.88,"n":12,"o":21.95,"t":"2026-10-19T18:15:00Z","v":1362,"vw":21.9},{"c":21.93,"h":21.93,"l":21.93,"n":1,"o":21.93,"t":"2026-10-19T18:20:00Z","v":200,"vw":21.93},{"c":21.9399,"h":21.9399,"l":21.91,"n":4,"o":21.91,"t":"2026-10-19T18:40:00Z","v":872,"vw":21.92495},{"c":21.868,"h":21.868,"l":21.868,"n":1,"o":21.868,"t":"2026-10-19T19:00:00Z","v":150,"vw":21.868},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T19:20:00Z","v":100,"vw":21.94},{"c":21.9147,"h":21.9147,"l":21.9147,"n":3,"o":21.9147,"t":"2026-10-19T19:30:00Z","v":575,"vw":21.9147},{"c":22.18,"h":22.18,"l":21.88,"n":10,"o":21.88,"t":"2026-10-20T13:30:00Z","v":502,"vw":21.991111},{"c":21.895,"h":21.895,"l":21.8276,"n":11,"o":21.8276,"t":"2026-10-20T13:35:00Z","v":507,"vw":21.873533},{"c":21.96,"h":21.96,"l":21.92,"n":7,"o":21.92,"t":"2026-10-20T13:45:00Z","v":336,"vw":21.94},{"c":22.14,"h":22.14,"l":22.08,"n":6,"o":22.08,"t":"2026-10-20T14:15:00Z","v":401,"vw":22.12},{"c":22.23,"h":22.25,"l":22.23,"n":4,"o":22.25,"t":"2026-10-20T14:20:00Z","v":231,"vw":22.24},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-20T14:25:00Z","v":250,"vw":22.28},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-20T14:55:00Z","v":300,"vw":22.435},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-20T15:30:00Z","v":256,"vw":22.45},{"c":22.41,"h":22.41,"l":22.41,"n":3,"o":22.41,"t":"2026-10-20T15:50:00Z","v":755,"vw":22.41},{"c":22.4,"h":22.41,"l":22.4,"n":5,"o":22.41,"t":"2026-10-20T15:55:00Z","v":426,"vw":22.4075},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-20T16:30:00Z","v":100,"vw":22.48},{"c":22.47,"h":22.4893,"l":22.47,"n":9,"o":22.4893,"t":"2026-10-20T16:35:00Z","v":765,"vw":22.485102},{"c":22.46,"h":22.46,"l":22.46,"n":9,"o":22.46,"t":"2026-10-20T16:45:00Z","v":937,"vw":22.46},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-20T17:05:00Z","v":100,"vw":22.44},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-20T18:10:00Z","v":135,"vw":22.2},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-20T18:15:00Z","v":305,"vw":22.4},{"c":22.1401,"h":22.16,"l":22.1401,"n":4,"o":22.16,"t":"2026-10-20T18:25:00Z","v":2349,"vw":22.14095},{"c":22.33,"h":22.33,"l":22.245,"n":17,"o":22.28,"t":"2026-10-20T18:30:00Z","v":1393,"vw":22.300354},{"c":22.29,"h":22.35,"l":22.29,"n":6,"o":22.33,"t":"2026-10-20T18:45:00Z","v":520,"vw":22.33},{"c":22.3299,"h":22.33,"l":22.3299,"n":7,"o":22.33,"t":"2026-10-20T18:55:00Z","v":626,"vw":22.32995},{"c":22.34,"h":22.34,"l":22.34,"n":6,"o":22.34,"t":"2026-10-20T19:00:00Z","v":500,"vw":22.34},{"c":22.33,"h":22.33,"l":22.33,"n":3,"o":22.33,"t":"2026-10-20T19:05:00Z","v":500,"vw":22.33},{"c":22.41,"h":22.41,"l":22.33,"n":12,"o":22.33,"t":"2026-10-20T19:15:00Z","v":561,"vw":22.365},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-10-20T19:20:00Z","v":100,"vw":22.34},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-20T19:30:00Z","v":300,"vw":22.26},{"c":22.285,"h":22.285,"l":22.285,"n":4,"o":22.285,"t":"2026-10-20T19:35:00Z","v":302,"vw":22.285},{"c":22.335,"h":22.335,"l":22.2301,"n":7,"o":22.2301,"t":"2026-10-20T19:40:00Z","v":318,"vw":22.277124},{"c":22.22,"h":22.25,"l":22.22,"n":12,"o":22.25,"t":"2026-10-20T19:55:00Z","v":735,"vw":22.24},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-20T20:00:00Z","v":296,"vw":22.3},{"c":22.5,"h":22.5,"l":22.4,"n":7,"o":22.4,"t":"2026-10-21T13:30:00Z","v":350,"vw":22.445318},{"c":22.33,"h":22.5,"l":22.33,"n":6,"o":22.49,"t":"2026-10-21T13:40:00Z","v":471,"vw":22.409327},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-21T14:10:00Z","v":102,"vw":22.45},{"c":22.48,"h":22.48,"l":22.41,"n":9,"o":22.41,"t":"2026-10-21T14:15:00Z","v":998,"vw":22.424737},{"c":22.465,"h":22.465,"l":22.465,"n":7,"o":22.465,"t":"2026-10-21T14:20:00Z","v":290,"vw":22.465},{"c":22.64,"h":22.64,"l":22.59,"n":2,"o":22.59,"t":"2026-10-21T14:50:00Z","v":200,"vw":22.615},{"c":22.765,"h":22.765,"l":22.765,"n":1,"o":22.765,"t":"2026-10-21T15:20:00Z","v":111,"vw":22.765},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-10-21T15:30:00Z","v":121,"vw":22.79},{"c":22.7775,"h":22.7775,"l":22.7775,"n":2,"o":22.7775,"t":"2026-10-21T15:45:00Z","v":401,"vw":22.7775},{"c":22.8435,"h":22.8435,"l":22.8435,"n":1,"o":22.8435,"t":"2026-10-21T16:00:00Z","v":300,"vw":22.8435},{"c":22.89,"h":22.89,"l":22.8442,"n":4,"o":22.85,"t":"2026-10-21T16:05:00Z","v":800,"vw":22.874275},{"c":22.915,"h":22.915,"l":22.83,"n":4,"o":22.83,"t":"2026-10-21T16:10:00Z","v":385,"vw":22.855815},{"c":22.8,"h":22.83,"l":22.8,"n":32,"o":22.83,"t":"2026-10-21T16:30:00Z","v":5196,"vw":22.820811},{"c":22.8101,"h":22.82,"l":22.81,"n":15,"o":22.82,"t":"2026-10-21T16:35:00Z","v":4136,"vw":22.810293},{"c":22.84,"h":22.935,"l":22.82,"n":52,"o":22.935,"t":"2026-10-21T16:40:00Z","v":5584,"vw":22.870378},{"c":22.9167,"h":22.9167,"l":22.86,"n":17,"o":22.87,"t":"2026-10-21T16:45:00Z","v":607,"vw":22.885555},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-21T16:50:00Z","v":501,"vw":22.95},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-21T17:00:00Z","v":150,"vw":22.9},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-21T17:25:00Z","v":145,"vw":22.92},{"c":22.9,"h":22.9399,"l":22.9,"n":3,"o":22.9399,"t":"2026-10-21T17:30:00Z","v":920,"vw":22.930425},{"c":22.935,"h":22.935,"l":22.82,"n":8,"o":22.82,"t":"2026-10-21T17:35:00Z","v":572,"vw":22.900106},{"c":22.8605,"h":22.87,"l":22.8605,"n":2,"o":22.87,"t":"2026-10-21T17:45:00Z","v":200,"vw":22.86525},{"c":22.9,"h":22.9,"l":22.9,"n":3,"o":22.9,"t":"2026-10-21T17:50:00Z","v":591,"vw":22.9},{"c":22.895,"h":22.895,"l":22.895,"n":2,"o":22.895,"t":"2026-10-21T18:00:00Z","v":113,"vw":22.895},{"c":22.925,"h":22.925,"l":22.925,"n":1,"o":22.925,"t":"2026-10-21T18:15:00Z","v":150,"vw":22.925},{"c":22.83,"h":22.83,"l":22.83,"n":4,"o":22.83,"t":"2026-10-21T18:20:00Z","v":402,"vw":22.83},{"c":22.7,"h":22.7,"l":22.69,"n":9,"o":22.69,"t":"2026-10-21T18:55:00Z","v":800,"vw":22.698607},{"c":22.5,"h":22.5,"l":22.5,"n":9,"o":22.5,"t":"2026-10-21T19:10:00Z","v":367,"vw":22.5},{"c":22.6399,"h":22.6399,"l":22.6399,"n":1,"o":22.6399,"t":"2026-10-21T19:20:00Z","v":300,"vw":22.6399},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-21T19:25:00Z","v":100,"vw":22.57},{"c":22.535,"h":22.535,"l":22.535,"n":1,"o":22.535,"t":"2026-10-21T19:35:00Z","v":189,"vw":22.535},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-21T19:50:00Z","v":100,"vw":22.5},{"c":22.64,"h":22.64,"l":22.64,"n":9,"o":22.64,"t":"2026-10-21T19:55:00Z","v":265,"vw":22.64},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-22T12:45:00Z","v":100,"vw":23.15},{"c":22.7023,"h":22.72,"l":22.54,"n":10,"o":22.54,"t":"2026-10-22T13:30:00Z","v":1037,"vw":22.654242},{"c":22.7429,"h":22.8172,"l":22.7429,"n":3,"o":22.8172,"t":"2026-10-22T13:35:00Z","v":302,"vw":22.786098},{"c":23.005,"h":23.15,"l":22.86,"n":16,"o":22.86,"t":"2026-10-22T13:40:00Z","v":4133,"vw":23.028289},{"c":22.995,"h":23.0257,"l":22.995,"n":4,"o":23.0257,"t":"2026-10-22T13:45:00Z","v":582,"vw":23.010697},{"c":23.13,"h":23.13,"l":23.13,"n":2,"o":23.13,"t":"2026-10-22T14:00:00Z","v":2174,"vw":23.13},{"c":23.15,"h":23.15,"l":23.15,"n":5,"o":23.15,"t":"2026-10-22T14:05:00Z","v":154,"vw":23.15},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-22T14:10:00Z","v":135,"vw":23.07},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-22T14:30:00Z","v":500,"vw":22.88}],"history":[{"c":3.23,"h":3.28,"l":3.23,"n":1520,"o":3.26,"t":"2024-10-21T04:00:00Z","v":314797,"vw":3.250182},{"c":3.45,"h":3.48,"l":3.21,"n":3823,"o":3.21,"t":"2024-10-22T04:00:00Z","v":1238829,"vw":3.392822},{"c":3.44,"h":3.49,"l":3.39,"n":3390,"o":3.39,"t":"2024-10-23T04:00:00Z","v":1706739,"vw":3.425054},{"c":3.36,"h":3.48,"l":3.36,"n":2396,"o":3.48,"t":"2024-10-24T04:00:00Z","v":1101911,"vw":3.410662},{"c":3.41,"h":3.49,"l":3.36,"n":2496,"o":3.42,"t":"2024-10-25T04:00:00Z","v":1449898,"vw":3.454562},{"c":3.37,"h":3.46,"l":3.37,"n":1506,"o":3.41,"t":"2024-10-28T04:00:00Z","v":361654,"vw":3.415567},{"c":3.26,"h":3.3838,"l":3.26,"n":1695,"o":3.35,"t":"2024-10-29T04:00:00Z","v":404419,"vw":3.310867},{"c":3.2,"h":3.2905,"l":3.2,"n":1800,"o":3.26,"t":"2024-10-30T04:00:00Z","v":561450,"vw":3.256031},{"c":3.13,"h":3.22,"l":3.13,"n":2138,"o":3.22,"t":"2024-10-31T04:00:00Z","v":408217,"vw":3.163037},{"c":3.2,"h":3.23,"l":3.155,"n":2129,"o":3.17,"t":"2024-11-01T04:00:00Z","v":477405,"vw":3.200284},{"c":3.32,"h":3.375,"l":3.23,"n":1963,"o":3.23,"t":"2024-11-04T05:00:00Z","v":514054,"vw":3.323665},{"c":3.32,"h":3.35,"l":3.2801,"n":2351,"o":3.35,"t":"2024-11-05T05:00:00Z","v":623387,"vw":3.313374},{"c":2.73,"h":3.02,"l":2.68,"n":10933,"o":3,"t":"2024-11-06T05:00:00Z","v":4459453,"vw":2.772185},{"c":2.77,"h":2.82,"l":2.73,"n":3836,"o":2.82,"t":"2024-11-07T05:00:00Z","v":1614742,"vw":2.776892},{"c":2.68,"h":2.8,"l":2.67,"n":4296,"o":2.77,"t":"2024-11-08T05:00:00Z","v":1583546,"vw":2.723893},{"c":2.48,"h":2.7,"l":2.46,"n":7827,"o":2.7,"t":"2024-11-11T05:00:00Z","v":3019061,"vw":2.52375},{"c":2.66,"h":2.7498,"l":2.47,"n":7826,"o":2.48,"t":"2024-11-12T05:00:00Z","v":3452086,"vw":2.596411},{"c":2.71,"h":2.75,"l":2.53,"n":6032,"o":2.66,"t":"2024-11-13T05:00:00Z","v":2135385,"vw":2.631464},{"c":2.65,"h":2.72,"l":2.61,"n":3098,"o":2.67,"t":"2024-11-14T05:00:00Z","v":1065298,"vw":2.664991},{"c":2.65,"h":2.67,"l":2.595,"n":2359,"o":2.64,"t":"2024-11-15T05:00:00Z","v":824625,"vw":2.635015},{"c":2.61,"h":2.67,"l":2.6,"n":2514,"o":2.63,"t":"2024-11-18T05:00:00Z","v":1021433,"vw":2.635876},{"c":2.57,"h":2.615,"l":2.56,"n":1661,"o":2.58,"t":"2024-11-19T05:00:00Z","v":406738,"vw":2.580542},{"c":2.57,"h":2.61,"l":2.55,"n":1995,"o":2.57,"t":"2024-11-20T05:00:00Z","v":553960,"vw":2.572689},{"c":2.54,"h":2.63,"l":2.5,"n":2866,"o":2.56,"t":"2024-11-21T05:00:00Z","v":1191735,"vw":2.572993},{"c":2.52,"h":2.59,"l":2.515,"n":2101,"o":2.54,"t":"2024-11-22T05:00:00Z","v":688173,"vw":2.546999},{"c":2.61,"h":2.6292,"l":2.5238,"n":2435,"o":2.54,"t":"2024-11-25T05:00:00Z","v":774060,"vw":2.591766},{"c":2.6,"h":2.64,"l":2.55,"n":2292,"o":2.62,"t":"2024-11-26T05:00:00Z","v":1158412,"vw":2.572013},{"c":2.61,"h":2.62,"l":2.5713,"n":1546,"o":2.58,"t":"2024-11-27T05:00:00Z","v":642942,"vw":2.603085},{"c":2.57,"h":2.64,"l":2.57,"n":1507,"o":2.64,"t":"2024-11-29T05:00:00Z","v":442704,"vw":2.595361},{"c":2.58,"h":2.615,"l":2.55,"n":2166,"o":2.56,"t":"2024-12-02T05:00:00Z","v":552335,"vw":2.57992},{"c":2.52,"h":2.5885,"l":2.52,"n":1929,"o":2.57,"t":"2024-12-03T05:00:00Z","v":592712,"vw":2.53831},{"c":2.48,"h":2.5299,"l":2.45,"n":3410,"o":2.51,"t":"2024-12-04T05:00:00Z","v":1272862,"vw":2.481539},{"c":2.51,"h":2.55,"l":2.465,"n":6078,"o":2.5,"t":"2024-12-05T05:00:00Z","v":2558673,"vw":2.517978},{"c":2.49,"h":2.54,"l":2.47,"n":2459,"o":2.5,"t":"2024-12-06T05:00:00Z","v":780546,"vw":2.511498},{"c":2.5,"h":2.595,"l":2.4816,"n":2924,"o":2.49,"t":"2024-12-09T05:00:00Z","v":1161160,"vw":2.538916},{"c":2.48,"h":2.53,"l":2.46,"n":2432,"o":2.51,"t":"2024-12-10T05:00:00Z","v":620705,"vw":2.493832},{"c":2.4,"h":2.487,"l":2.395,"n":2428,"o":2.48,"t":"2024-12-11T05:00:00Z","v":755792,"vw":2.41606},{"c":2.31,"h":2.4,"l":2.31,"n":2789,"o":2.4,"t":"2024-12-12T05:00:00Z","v":1181047,"vw":2.349508},{"c":2.33,"h":2.34,"l":2.275,"n":2700,"o":2.3,"t":"2024-12-13T05:00:00Z","v":1003642,"vw":2.303039},{"c":2.25,"h":2.32,"l":2.25,"n":2788,"o":2.31,"t":"2024-12-16T05:00:00Z","v":1412171,"vw":2.298352},{"c":2.32,"h":2.325,"l":2.23,"n":2151,"o":2.28,"t":"2024-12-17T05:00:00Z","v":806994,"vw":2.28438},{"c":2.26,"h":2.38,"l":2.252,"n":2062,"o":2.32,"t":"2024-12-18T05:00:00Z","v":848826,"vw":2.33658},{"c":2.24,"h":2.31,"l":2.225,"n":2280,"o":2.31,"t":"2024-12-19T05:00:00Z","v":637856,"vw":2.265486},{"c":2.27,"h":2.3,"l":2.1806,"n":3043,"o":2.21,"t":"2024-12-20T05:00:00Z","v":1017648,"vw":2.258316},{"c":2.25,"h":2.3099,"l":2.23,"n":3045,"o":2.26,"t":"2024-12-23T05:00:00Z","v":1225852,"vw":2.260668},{"c":2.27,"h":2.2999,"l":2.25,"n":1318,"o":2.27,"t":"2024-12-24T05:00:00Z","v":387956,"vw":2.268491},{"c":2.28,"h":2.31,"l":2.25,"n":2901,"o":2.27,"t":"2024-12-26T05:00:00Z","v":1264461,"vw":2.284224},{"c":2.23,"h":2.31,"l":2.22,"n":3291,"o":2.31,"t":"2024-12-27T05:00:00Z","v":1195144,"vw":2.246568},{"c":2.19,"h":2.2,"l":2.13,"n":3477,"o":2.18,"t":"2024-12-30T05:00:00Z","v":1698169,"vw":2.17447},{"c":2.24,"h":2.2861,"l":2.1701,"n":2949,"o":2.2,"t":"2024-12-31T05:00:00Z","v":1262540,"vw":2.220569},{"c":2.36,"h":2.405,"l":2.2628,"n":3055,"o":2.29,"t":"2025-01-02T05:00:00Z","v":1042746,"vw":2.350372},{"c":2.38,"h":2.39,"l":2.34,"n":2052,"o":2.39,"t":"2025-01-03T05:00:00Z","v":457166,"vw":2.372776},{"c":2.35,"h":2.41,"l":2.33,"n":2252,"o":2.4,"t":"2025-01-06T05:00:00Z","v":545009,"vw":2.358136},{"c":2.35,"h":2.3885,"l":2.32,"n":1719,"o":2.35,"t":"2025-01-07T05:00:00Z","v":492779,"vw":2.351742},{"c":2.23,"h":2.3368,"l":2.21,"n":1880,"o":2.3,"t":"2025-01-08T05:00:00Z","v":1832937,"vw":2.220755},{"c":2.15,"h":2.23,"l":2.14,"n":2503,"o":2.19,"t":"2025-01-10T05:00:00Z","v":896250,"vw":2.158374},{"c":2.16,"h":2.17,"l":2.09,"n":3105,"o":2.13,"t":"2025-01-13T05:00:00Z","v":771799,"vw":2.127266},{"c":2.12,"h":2.15,"l":2.11,"n":1339,"o":2.14,"t":"2025-01-14T05:00:00Z","v":402128,"vw":2.12545},{"c":2.12,"h":2.1583,"l":2.11,"n":1299,"o":2.13,"t":"2025-01-15T05:00:00Z","v":263945,"vw":2.123699},{"c":2.12,"h":2.14,"l":2.11,"n":1058,"o":2.12,"t":"2025-01-16T05:00:00Z","v":434820,"vw":2.126688},{"c":2.14,"h":2.1599,"l":2.11,"n":1123,"o":2.11,"t":"2025-01-17T05:00:00Z","v":624339,"vw":2.138394},{"c":2.13,"h":2.17,"l":2.13,"n":1809,"o":2.15,"t":"2025-01-21T05:00:00Z","v":574130,"vw":2.154775},{"c":2.12,"h":2.16,"l":2.101,"n":1313,"o":2.13,"t":"2025-01-22T05:00:00Z","v":322643,"vw":2.128383},{"c":2.1,"h":2.12,"l":2.09,"n":1562,"o":2.1,"t":"2025-01-23T05:00:00Z","v":314002,"vw":2.097285},{"c":2.12,"h":2.1499,"l":2.09,"n":1821,"o":2.09,"t":"2025-01-24T05:00:00Z","v":933346,"vw":2.118574},{"c":2.08,"h":2.12,"l":2.08,"n":1945,"o":2.1,"t":"2025-01-27T05:00:00Z","v":551538,"vw":2.097431},{"c":2.08,"h":2.1197,"l":2.07,"n":1612,"o":2.1,"t":"2025-01-28T05:00:00Z","v":619279,"vw":2.088781},{"c":2.05,"h":2.12,"l":2.05,"n":2008,"o":2.09,"t":"2025-01-29T05:00:00Z","v":856235,"vw":2.072168},{"c":2.12,"h":2.17,"l":2.0661,"n":2259,"o":2.09,"t":"2025-01-30T05:00:00Z","v":957165,"vw":2.119379},{"c":2.11,"h":2.16,"l":2.08,"n":1791,"o":2.15,"t":"2025-01-31T05:00:00Z","v":264051,"vw":2.110254},{"c":2.05,"h":2.07,"l":2.02,"n":3066,"o":2.06,"t":"2025-02-03T05:00:00Z","v":923203,"vw":2.052671},{"c":2.14,"h":2.14,"l":2.05,"n":1907,"o":2.05,"t":"2025-02-04T05:00:00Z","v":683375,"vw":2.103999},{"c":2.26,"h":2.325,"l":2.15,"n":3292,"o":2.15,"t":"2025-02-05T05:00:00Z","v":1393040,"vw":2.26147},{"c":2.26,"h":2.34,"l":2.25,"n":2820,"o":2.27,"t":"2025-02-06T05:00:00Z","v":1257791,"vw":2.298745},{"c":2.17,"h":2.28,"l":2.17,"n":2418,"o":2.26,"t":"2025-02-07T05:00:00Z","v":1570212,"vw":2.218161},{"c":2.19,"h":2.25,"l":2.1701,"n":1863,"o":2.2,"t":"2025-02-10T05:00:00Z","v":947183,"vw":2.203925},{"c":2.15,"h":2.21,"l":2.13,"n":1895,"o":2.18,"t":"2025-02-11T05:00:00Z","v":876470,"vw":2.168199},{"c":2.15,"h":2.18,"l":2.12,"n":1188,"o":2.12,"t":"2025-02-12T05:00:00Z","v":380962,"vw":2.154902},{"c":2.18,"h":2.2,"l":2.14,"n":1240,"o":2.17,"t":"2025-02-13T05:00:00Z","v":379157,"vw":2.167439},{"c":2.17,"h":2.22,"l":2.15,"n":1702,"o":2.2,"t":"2025-02-14T05:00:00Z","v":471915,"vw":2.171335},{"c":2.08,"h":2.15,"l":2.08,"n":2457,"o":2.15,"t":"2025-02-18T05:00:00Z","v":657353,"vw":2.115498},{"c":2.07,"h":2.1,"l":2.04,"n":2364,"o":2.07,"t":"2025-02-19T05:00:00Z","v":803903,"vw":2.061499},{"c":2.1,"h":2.1,"l":2.07,"n":1772,"o":2.07,"t":"2025-02-20T05:00:00Z","v":531771,"vw":2.079629},{"c":25.1,"h":25.44,"l":24.5713,"n":1676,"o":24.92,"t":"2025-02-21T05:00:00Z","v":195902,"vw":24.823927},{"c":23.9,"h":24.88,"l":23.85,"n":2084,"o":24.82,"t":"2025-02-24T05:00:00Z","v":178836,"vw":24.193543},{"c":23.02,"h":24,"l":22.93,"n":2922,"o":23.89,"t":"2025-02-25T05:00:00Z","v":216794,"vw":23.306109},{"c":23.07,"h":23.5,"l":23.03,"n":1102,"o":23.14,"t":"2025-02-26T05:00:00Z","v":79819,"vw":23.240022},{"c":23.02,"h":23.72,"l":23.02,"n":1103,"o":23.3,"t":"2025-02-27T05:00:00Z","v":79206,"vw":23.326826},{"c":22.49,"h":23.2,"l":22.48,"n":1547,"o":23.07,"t":"2025-02-28T05:00:00Z","v":161801,"vw":22.702091},{"c":21.8,"h":22.9657,"l":21.47,"n":1610,"o":22.74,"t":"2025-03-03T05:00:00Z","v":121822,"vw":22.229135},{"c":21.07,"h":21.8299,"l":20.68,"n":2053,"o":21.54,"t":"2025-03-04T05:00:00Z","v":171527,"vw":21.078357},{"c":22.28,"h":22.47,"l":21.01,"n":1539,"o":21.11,"t":"2025-03-05T05:00:00Z","v":96689,"vw":21.87413},{"c":21.15,"h":22.3357,"l":21.13,"n":1539,"o":22.1,"t":"2025-03-06T05:00:00Z","v":70408,"vw":21.548691},{"c":21.26,"h":21.8,"l":21,"n":1000,"o":21.2,"t":"2025-03-07T05:00:00Z","v":60840,"vw":21.367245},{"c":20.39,"h":21.2,"l":20.28,"n":1517,"o":21.2,"t":"2025-03-10T04:00:00Z","v":95812,"vw":20.539326},{"c":20.25,"h":20.5323,"l":19.89,"n":1030,"o":20.48,"t":"2025-03-11T04:00:00Z","v":55464,"vw":20.151689},{"c":20.57,"h":20.74,"l":20.2,"n":1154,"o":20.32,"t":"2025-03-12T04:00:00Z","v":78026,"vw":20.39843},{"c":19.71,"h":20.47,"l":19.52,"n":930,"o":20.47,"t":"2025-03-13T04:00:00Z","v":47795,"vw":19.87664},{"c":20.3,"h":20.4,"l":19.7096,"n":849,"o":19.75,"t":"2025-03-14T04:00:00Z","v":54825,"vw":20.170388},{"c":20.56,"h":20.82,"l":20.0501,"n":628,"o":20.3,"t":"2025-03-17T04:00:00Z","v":52146,"vw":20.497878},{"c":20.6,"h":21.04,"l":20.2807,"n":745,"o":20.73,"t":"2025-03-18T04:00:00Z","v":42861,"vw":20.556381},{"c":20.41,"h":20.78,"l":20.04,"n":808,"o":20.49,"t":"2025-03-19T04:00:00Z","v":45775,"vw":20.324692},{"c":20.38,"h":20.8359,"l":20.19,"n":726,"o":20.25,"t":"2025-03-20T04:00:00Z","v":25763,"vw":20.404232},{"c":20.33,"h":20.58,"l":20.09,"n":603,"o":20.26,"t":"2025-03-21T04:00:00Z","v":45481,"vw":20.438434},{"c":20.61,"h":20.69,"l":20.3751,"n":1002,"o":20.52,"t":"2025-03-24T04:00:00Z","v":47585,"vw":20.527818},{"c":20.27,"h":20.63,"l":20.01,"n":740,"o":20.62,"t":"2025-03-25T04:00:00Z","v":41480,"vw":20.204998},{"c":19.66,"h":20.4582,"l":19.3,"n":1124,"o":20.21,"t":"2025-03-26T04:00:00Z","v":62845,"vw":19.671365},{"c":20.31,"h":20.565,"l":19.47,"n":985,"o":19.61,"t":"2025-03-27T04:00:00Z","v":57748,"vw":20.193081},{"c":19.8,"h":20.44,"l":19.44,"n":1081,"o":20.44,"t":"2025-03-28T04:00:00Z","v":60779,"vw":19.867519},{"c":19.5,"h":19.8914,"l":18.74,"n":1169,"o":19.48,"t":"2025-03-31T04:00:00Z","v":142593,"vw":19.173212},{"c":19.64,"h":20.21,"l":19.34,"n":1031,"o":19.38,"t":"2025-04-01T04:00:00Z","v":45468,"vw":19.760874},{"c":19.66,"h":19.79,"l":19.3,"n":700,"o":19.35,"t":"2025-04-02T04:00:00Z","v":45259,"vw":19.542154},{"c":18.59,"h":19.28,"l":18.41,"n":985,"o":18.89,"t":"2025-04-03T04:00:00Z","v":67416,"vw":18.765246},{"c":17.55,"h":18.0744,"l":17.08,"n":1562,"o":18,"t":"2025-04-04T04:00:00Z","v":135430,"vw":17.441079},{"c":17.25,"h":17.61,"l":16.471,"n":1698,"o":16.95,"t":"2025-04-07T04:00:00Z","v":167296,"vw":17.005597},{"c":16.24,"h":17.7,"l":16.115,"n":1274,"o":17.7,"t":"2025-04-08T04:00:00Z","v":74453,"vw":16.815187},{"c":17.5,"h":17.87,"l":16.21,"n":922,"o":16.21,"t":"2025-04-09T04:00:00Z","v":79587,"vw":17.060101},{"c":17.07,"h":17.5786,"l":16.525,"n":637,"o":17,"t":"2025-04-10T04:00:00Z","v":48287,"vw":16.820513},{"c":17.39,"h":17.5199,"l":16.9546,"n":480,"o":17.25,"t":"2025-04-11T04:00:00Z","v":29019,"vw":17.257972},{"c":17.3,"h":17.61,"l":17.0401,"n":606,"o":17.61,"t":"2025-04-14T04:00:00Z","v":48006,"vw":17.321278},{"c":17.3,"h":17.4115,"l":17.21,"n":349,"o":17.36,"t":"2025-04-15T04:00:00Z","v":9960,"vw":17.316575},{"c":18.01,"h":18.37,"l":17.2,"n":723,"o":17.32,"t":"2025-04-16T04:00:00Z","v":60696,"vw":18.080903},{"c":18.74,"h":18.74,"l":17.65,"n":652,"o":18,"t":"2025-04-17T04:00:00Z","v":84885,"vw":18.229376},{"c":17.81,"h":18.65,"l":17.58,"n":648,"o":18.57,"t":"2025-04-21T04:00:00Z","v":43814,"vw":17.953564},{"c":18.26,"h":18.28,"l":17.87,"n":586,"o":18.03,"t":"2025-04-22T04:00:00Z","v":23470,"vw":18.131323},{"c":18.4,"h":18.92,"l":18.1452,"n":661,"o":18.62,"t":"2025-04-23T04:00:00Z","v":39630,"vw":18.572842},{"c":20.33,"h":20.52,"l":18.2873,"n":1214,"o":18.49,"t":"2025-04-24T04:00:00Z","v":107168,"vw":19.787592},{"c":20.28,"h":21.48,"l":20,"n":995,"o":20.37,"t":"2025-04-25T04:00:00Z","v":73562,"vw":21.026702},{"c":19.63,"h":20.65,"l":19.36,"n":665,"o":20.27,"t":"2025-04-28T04:00:00Z","v":29619,"vw":19.698231},{"c":20.45,"h":21.21,"l":19.59,"n":685,"o":19.59,"t":"2025-04-29T04:00:00Z","v":38126,"vw":20.524126},{"c":21.57,"h":22.5299,"l":19.7324,"n":1256,"o":20.22,"t":"2025-04-30T04:00:00Z","v":97273,"vw":21.448868},{"c":20.93,"h":21.7,"l":20.76,"n":667,"o":21.66,"t":"2025-05-01T04:00:00Z","v":27306,"vw":21.265472},{"c":20.8,"h":21.445,"l":20.63,"n":553,"o":21.03,"t":"2025-05-02T04:00:00Z","v":31281,"vw":20.923719},{"c":20.5,"h":20.81,"l":20.2374,"n":465,"o":20.67,"t":"2025-05-05T04:00:00Z","v":13700,"vw":20.529949},{"c":19.86,"h":20.3001,"l":19.7851,"n":493,"o":20.3,"t":"2025-05-06T04:00:00Z","v":14754,"vw":20.000684},{"c":19.43,"h":20.27,"l":19.4,"n":740,"o":19.93,"t":"2025-05-07T04:00:00Z","v":28844,"vw":19.700618},{"c":19.87,"h":20.03,"l":19.62,"n":417,"o":19.9,"t":"2025-05-08T04:00:00Z","v":11818,"vw":19.884253},{"c":19.38,"h":19.935,"l":19.21,"n":537,"o":19.9,"t":"2025-05-09T04:00:00Z","v":32649,"vw":19.371717},{"c":19.47,"h":20.13,"l":19.26,"n":729,"o":19.88,"t":"2025-05-12T04:00:00Z","v":30456,"vw":19.585704},{"c":20.1,"h":20.2,"l":19.4351,"n":747,"o":19.71,"t":"2025-05-13T04:00:00Z","v":36936,"vw":19.886266},{"c":19.87,"h":20.26,"l":19.71,"n":438,"o":19.96,"t":"2025-05-14T04:00:00Z","v":15941,"vw":19.87493},{"c":20.1,"h":20.52,"l":19.42,"n":534,"o":19.87,"t":"2025-05-15T04:00:00Z","v":26259,"vw":19.852345},{"c":20.46,"h":21.13,"l":20.0379,"n":872,"o":20.14,"t":"2025-05-16T04:00:00Z","v":58932,"vw":20.789983},{"c":20,"h":20.35,"l":19.85,"n":595,"o":20.03,"t":"2025-05-19T04:00:00Z","v":25118,"vw":20.000618},{"c":20.22,"h":20.5473,"l":19.9,"n":665,"o":19.9,"t":"2025-05-20T04:00:00Z","v":26408,"vw":20.258703},{"c":19.81,"h":20.86,"l":19.6743,"n":521,"o":20.13,"t":"2025-05-21T04:00:00Z","v":29698,"vw":20.415887},{"c":20.14,"h":20.3,"l":19.66,"n":480,"o":19.7056,"t":"2025-05-22T04:00:00Z","v":15295,"vw":20.082789},{"c":19.85,"h":20.0286,"l":19.61,"n":407,"o":19.84,"t":"2025-05-23T04:00:00Z","v":14184,"vw":19.800748},{"c":19.77,"h":20.14,"l":19.65,"n":903,"o":20.03,"t":"2025-05-27T04:00:00Z","v":54376,"vw":19.847028},{"c":19.61,"h":19.78,"l":19.47,"n":490,"o":19.68,"t":"2025-05-28T04:00:00Z","v":17695,"vw":19.633388},{"c":19.73,"h":19.958,"l":19.5801,"n":424,"o":19.79,"t":"2025-05-29T04:00:00Z","v":12716,"vw":19.678331},{"c":18.83,"h":19.68,"l":18.8,"n":704,"o":19.68,"t":"2025-05-30T04:00:00Z","v":32601,"vw":19.132612},{"c":18.51,"h":19.17,"l":18.5,"n":842,"o":18.89,"t":"2025-06-02T04:00:00Z","v":48790,"vw":18.644862},{"c":18.53,"h":18.675,"l":18.33,"n":513,"o":18.63,"t":"2025-06-03T04:00:00Z","v":17322,"vw":18.537452},{"c":18.48,"h":18.792,"l":18.41,"n":460,"o":18.5,"t":"2025-06-04T04:00:00Z","v":23288,"vw":18.671003},{"c":18.48,"h":18.6802,"l":18.23,"n":476,"o":18.68,"t":"2025-06-05T04:00:00Z","v":26003,"vw":18.449348},{"c":18.96,"h":19.01,"l":18.47,"n":673,"o":18.62,"t":"2025-06-06T04:00:00Z","v":55817,"vw":18.704905},{"c":18.88,"h":19.21,"l":18.74,"n":631,"o":19.06,"t":"2025-06-09T04:00:00Z","v":41236,"vw":18.907424},{"c":18.71,"h":18.93,"l":18.6595,"n":431,"o":18.93,"t":"2025-06-10T04:00:00Z","v":13360,"vw":18.808738},{"c":18.76,"h":19.3,"l":18.6,"n":574,"o":18.89,"t":"2025-06-11T04:00:00Z","v":28386,"vw":18.919617},{"c":18.76,"h":18.97,"l":18.6406,"n":377,"o":18.74,"t":"2025-06-12T04:00:00Z","v":9310,"vw":18.779825},{"c":18.34,"h":18.63,"l":18.2,"n":584,"o":18.63,"t":"2025-06-13T04:00:00Z","v":25224,"vw":18.345796},{"c":18.45,"h":18.75,"l":18.33,"n":496,"o":18.33,"t":"2025-06-16T04:00:00Z","v":20221,"vw":18.575126},{"c":18.17,"h":18.37,"l":18.05,"n":566,"o":18.37,"t":"2025-06-17T04:00:00Z","v":24468,"vw":18.187186},{"c":17.59,"h":17.96,"l":17.55,"n":755,"o":17.96,"t":"2025-06-18T04:00:00Z","v":51978,"vw":17.734849},{"c":16.96,"h":17.78,"l":16.755,"n":1014,"o":17.78,"t":"2025-06-20T04:00:00Z","v":92218,"vw":17.020059},{"c":16.62,"h":17.065,"l":16.5,"n":728,"o":16.94,"t":"2025-06-23T04:00:00Z","v":34778,"vw":16.712398},{"c":16.92,"h":17.25,"l":16.6731,"n":1202,"o":16.83,"t":"2025-06-24T04:00:00Z","v":129101,"vw":17.110823},{"c":17.35,"h":17.55,"l":16.92,"n":560,"o":17.1,"t":"2025-06-25T04:00:00Z","v":39768,"vw":17.272482},{"c":17.71,"h":17.7737,"l":17.31,"n":461,"o":17.415,"t":"2025-06-26T04:00:00Z","v":26477,"vw":17.637745},{"c":17.43,"h":17.9699,"l":17.35,"n":461,"o":17.79,"t":"2025-06-27T04:00:00Z","v":19188,"vw":17.699038},{"c":17.96,"h":18.0357,"l":17.445,"n":547,"o":17.52,"t":"2025-06-30T04:00:00Z","v":33777,"vw":17.718918},{"c":18.11,"h":18.28,"l":17.7,"n":534,"o":17.85,"t":"2025-07-01T04:00:00Z","v":21370,"vw":18.051933},{"c":18.8,"h":18.9,"l":18.024,"n":664,"o":18.08,"t":"2025-07-02T04:00:00Z","v":35132,"vw":18.541708},{"c":18.97,"h":19.02,"l":18.643,"n":726,"o":18.83,"t":"2025-07-03T04:00:00Z","v":63363,"vw":18.946679},{"c":18.74,"h":19.1,"l":18.68,"n":612,"o":19.08,"t":"2025-07-07T04:00:00Z","v":24892,"vw":18.88397},{"c":20.05,"h":20.2676,"l":18.68,"n":910,"o":18.82,"t":"2025-07-08T04:00:00Z","v":50275,"vw":19.667226},{"c":21.25,"h":21.3888,"l":20.142,"n":1208,"o":20.33,"t":"2025-07-09T04:00:00Z","v":99859,"vw":21.048209},{"c":21.82,"h":23.0599,"l":21.078,"n":1358,"o":21.28,"t":"2025-07-10T04:00:00Z","v":99006,"vw":22.272964},{"c":21.16,"h":21.48,"l":20.82,"n":810,"o":21.48,"t":"2025-07-11T04:00:00Z","v":108354,"vw":21.135435},{"c":21.51,"h":21.83,"l":20.7,"n":994,"o":21.38,"t":"2025-07-14T04:00:00Z","v":106301,"vw":21.474382},{"c":20.04,"h":21.51,"l":19.83,"n":1006,"o":21.49,"t":"2025-07-15T04:00:00Z","v":59665,"vw":20.439177},{"c":20.06,"h":20.2759,"l":19.7,"n":642,"o":20.01,"t":"2025-07-16T04:00:00Z","v":30418,"vw":19.966517},{"c":20.35,"h":20.5754,"l":19.8883,"n":537,"o":19.98,"t":"2025-07-17T04:00:00Z","v":17153,"vw":20.230171},{"c":20.31,"h":20.83,"l":20.2601,"n":568,"o":20.59,"t":"2025-07-18T04:00:00Z","v":29031,"vw":20.526407},{"c":21.42,"h":21.54,"l":20.16,"n":867,"o":20.26,"t":"2025-07-21T04:00:00Z","v":57575,"vw":20.977827},{"c":22.35,"h":22.59,"l":21.58,"n":1116,"o":21.6,"t":"2025-07-22T04:00:00Z","v":141519,"vw":22.352897},{"c":21.94,"h":22.9472,"l":21.84,"n":657,"o":22.61,"t":"2025-07-23T04:00:00Z","v":26501,"vw":22.220914},{"c":21.83,"h":21.96,"l":21.55,"n":537,"o":21.75,"t":"2025-07-24T04:00:00Z","v":36074,"vw":21.712339},{"c":22.5,"h":22.5,"l":21.34,"n":576,"o":21.71,"t":"2025-07-25T04:00:00Z","v":27144,"vw":21.788365},{"c":22.24,"h":22.545,"l":22.09,"n":510,"o":22.39,"t":"2025-07-28T04:00:00Z","v":15138,"vw":22.361725},{"c":20.78,"h":21.94,"l":20.7661,"n":800,"o":21.94,"t":"2025-07-29T04:00:00Z","v":30994,"vw":21.225723},{"c":21.02,"h":21.4483,"l":20.72,"n":483,"o":20.85,"t":"2025-07-30T04:00:00Z","v":18876,"vw":21.14859},{"c":20.79,"h":21.9,"l":20.75,"n":441,"o":21.54,"t":"2025-07-31T04:00:00Z","v":21781,"vw":21.337681},{"c":21.26,"h":21.88,"l":20.2753,"n":769,"o":20.63,"t":"2025-08-01T04:00:00Z","v":93625,"vw":21.31435},{"c":22.58,"h":22.835,"l":21.37,"n":860,"o":21.37,"t":"2025-08-04T04:00:00Z","v":43514,"vw":22.204909},{"c":23.49,"h":23.49,"l":22.04,"n":872,"o":22.56,"t":"2025-08-05T04:00:00Z","v":38041,"vw":22.930227},{"c":22.65,"h":23.46,"l":22.555,"n":808,"o":23.46,"t":"2025-08-06T04:00:00Z","v":67757,"vw":22.951505},{"c":23.18,"h":23.2686,"l":22.7101,"n":766,"o":22.85,"t":"2025-08-07T04:00:00Z","v":25982,"vw":22.982057},{"c":24.32,"h":24.77,"l":23.42,"n":1006,"o":23.42,"t":"2025-08-08T04:00:00Z","v":60636,"vw":24.307654},{"c":30.89,"h":31.36,"l":26.5,"n":4673,"o":26.55,"t":"2025-08-11T04:00:00Z","v":382953,"vw":29.063848},{"c":30.6,"h":33.87,"l":30.01,"n":3984,"o":33,"t":"2025-08-12T04:00:00Z","v":347636,"vw":31.748401},{"c":34.64,"h":34.77,"l":30.95,"n":2638,"o":31,"t":"2025-08-13T04:00:00Z","v":171024,"vw":33.184179},{"c":32.82,"h":35.05,"l":32.8,"n":2191,"o":33.48,"t":"2025-08-14T04:00:00Z","v":138444,"vw":33.931108},{"c":30.16,"h":33.8701,"l":30.16,"n":1855,"o":33.64,"t":"2025-08-15T04:00:00Z","v":93584,"vw":32.074589},{"c":32.58,"h":32.8208,"l":30.54,"n":1358,"o":30.54,"t":"2025-08-18T04:00:00Z","v":68398,"vw":32.11132},{"c":30.17,"h":32.98,"l":30.15,"n":1664,"o":32.98,"t":"2025-08-19T04:00:00Z","v":113061,"vw":31.133333},{"c":31.42,"h":31.74,"l":29.44,"n":2228,"o":30.35,"t":"2025-08-20T04:00:00Z","v":190901,"vw":30.378181},{"c":33.21,"h":33.39,"l":31.05,"n":1772,"o":31.41,"t":"2025-08-21T04:00:00Z","v":128599,"vw":32.507501},{"c":33.7,"h":34.37,"l":33.0542,"n":1319,"o":33.42,"t":"2025-08-22T04:00:00Z","v":76759,"vw":33.638055},{"c":35.87,"h":36.03,"l":33.94,"n":1944,"o":33.94,"t":"2025-08-25T04:00:00Z","v":163863,"vw":35.4511},{"c":37.1,"h":37.3275,"l":35.5201,"n":2440,"o":36.45,"t":"2025-08-26T04:00:00Z","v":171354,"vw":36.306239},{"c":36.61,"h":37.12,"l":35.785,"n":1083,"o":36.59,"t":"2025-08-27T04:00:00Z","v":42029,"vw":36.499102},{"c":38.28,"h":39.8873,"l":36.8254,"n":2881,"o":37.05,"t":"2025-08-28T04:00:00Z","v":187274,"vw":38.668627},{"c":37.76,"h":38.67,"l":36.3951,"n":1971,"o":38.35,"t":"2025-08-29T04:00:00Z","v":109969,"vw":37.769643},{"c":34.45,"h":36.6289,"l":34.2,"n":3190,"o":35.77,"t":"2025-09-02T04:00:00Z","v":336596,"vw":35.663624},{"c":32.19,"h":34.8932,"l":32.08,"n":2773,"o":34.55,"t":"2025-09-03T04:00:00Z","v":224016,"vw":33.157061},{"c":32.01,"h":32.86,"l":31.36,"n":2045,"o":32.23,"t":"2025-09-04T04:00:00Z","v":142437,"vw":32.180723},{"c":33.23,"h":33.6581,"l":31.8455,"n":1796,"o":32.16,"t":"2025-09-05T04:00:00Z","v":137523,"vw":32.998545},{"c":32.27,"h":33.4094,"l":32.0401,"n":1076,"o":33.02,"t":"2025-09-08T04:00:00Z","v":51899,"vw":32.494624},{"c":33.36,"h":34.29,"l":32.27,"n":1592,"o":32.53,"t":"2025-09-09T04:00:00Z","v":107915,"vw":33.437814},{"c":32.24,"h":33.92,"l":31.7501,"n":952,"o":33.66,"t":"2025-09-10T04:00:00Z","v":52346,"vw":32.703255},{"c":31.05,"h":32.46,"l":30.85,"n":1627,"o":31.8,"t":"2025-09-11T04:00:00Z","v":121648,"vw":31.669384},{"c":31.04,"h":31.97,"l":30.8,"n":1014,"o":31.29,"t":"2025-09-12T04:00:00Z","v":41508,"vw":31.301432},{"c":31.2,"h":31.5,"l":30.78,"n":916,"o":31.11,"t":"2025-09-15T04:00:00Z","v":49346,"vw":31.14111},{"c":32.17,"h":32.7,"l":30.96,"n":1063,"o":31,"t":"2025-09-16T04:00:00Z","v":65537,"vw":32.134216},{"c":31.59,"h":32.49,"l":31.205,"n":1250,"o":32.03,"t":"2025-09-17T04:00:00Z","v":86650,"vw":31.754114},{"c":32.91,"h":33.74,"l":31.645,"n":2195,"o":32.15,"t":"2025-09-18T04:00:00Z","v":150938,"vw":32.884968},{"c":32.32,"h":33.8199,"l":32.0301,"n":1365,"o":32.92,"t":"2025-09-19T04:00:00Z","v":87084,"vw":32.547815},{"c":31.96,"h":32.8199,"l":31.8,"n":1221,"o":32.3,"t":"2025-09-22T04:00:00Z","v":57217,"vw":32.128396},{"c":32.2,"h":33.7996,"l":31.84,"n":1311,"o":31.84,"t":"2025-09-23T04:00:00Z","v":83078,"vw":32.844433},{"c":33.57,"h":33.8212,"l":31.95,"n":1512,"o":32.26,"t":"2025-09-24T04:00:00Z","v":115030,"vw":33.310302},{"c":31.88,"h":33.6799,"l":31.6326,"n":1090,"o":33.09,"t":"2025-09-25T04:00:00Z","v":47381,"vw":32.364512},{"c":31.01,"h":31.9824,"l":30.76,"n":970,"o":31.83,"t":"2025-09-26T04:00:00Z","v":48646,"vw":31.361115},{"c":39.28,"h":39.43,"l":35,"n":4953,"o":35,"t":"2025-09-29T04:00:00Z","v":391184,"vw":37.170405},{"c":37.38,"h":39.28,"l":36.1901,"n":2757,"o":39.28,"t":"2025-09-30T04:00:00Z","v":150190,"vw":37.243549},{"c":36.75,"h":37.555,"l":36.17,"n":1633,"o":36.28,"t":"2025-10-01T04:00:00Z","v":80373,"vw":36.726873},{"c":37.04,"h":38.3848,"l":35.69,"n":1118,"o":36.75,"t":"2025-10-02T04:00:00Z","v":57156,"vw":36.777741},{"c":36.78,"h":38.35,"l":36.48,"n":1084,"o":36.96,"t":"2025-10-03T04:00:00Z","v":72677,"vw":37.423236},{"c":37.38,"h":38.18,"l":36.3925,"n":1351,"o":37.02,"t":"2025-10-06T04:00:00Z","v":55936,"vw":37.381759},{"c":38.74,"h":39.87,"l":37.46,"n":1801,"o":37.46,"t":"2025-10-07T04:00:00Z","v":152185,"vw":38.838513},{"c":39.06,"h":39.5,"l":38.23,"n":1316,"o":39.5,"t":"2025-10-08T04:00:00Z","v":97981,"vw":38.87968},{"c":40.71,"h":42.87,"l":40.0001,"n":2963,"o":40.05,"t":"2025-10-09T04:00:00Z","v":418133,"vw":41.165447},{"c":37.05,"h":40.9899,"l":36.41,"n":2556,"o":40.92,"t":"2025-10-10T04:00:00Z","v":246958,"vw":37.817995},{"c":37.74,"h":38.01,"l":36.59,"n":1888,"o":38,"t":"2025-10-13T04:00:00Z","v":199301,"vw":37.159258},{"c":36.71,"h":37.28,"l":35.82,"n":1129,"o":37.06,"t":"2025-10-14T04:00:00Z","v":57177,"vw":36.815076},{"c":38.87,"h":40.5,"l":36.0073,"n":2166,"o":37.35,"t":"2025-10-15T04:00:00Z","v":146107,"vw":38.190806},{"c":36.42,"h":39.26,"l":36.1001,"n":1001,"o":38.69,"t":"2025-10-16T04:00:00Z","v":55572,"vw":37.540559},{"c":35.3,"h":35.98,"l":34.67,"n":1009,"o":35.98,"t":"2025-10-17T04:00:00Z","v":50193,"vw":35.222087},{"c":35.78,"h":35.95,"l":34.89,"n":873,"o":35.01,"t":"2025-10-20T04:00:00Z","v":60687,"vw":35.706989},{"c":34.3,"h":35.745,"l":33.95,"n":1234,"o":35.5,"t":"2025-10-21T04:00:00Z","v":60903,"vw":34.739575},{"c":33,"h":34.0292,"l":32.11,"n":1293,"o":34.02,"t":"2025-10-22T04:00:00Z","v":91218,"vw":32.73139},{"c":34.24,"h":34.8,"l":33.07,"n":1021,"o":33.1,"t":"2025-10-23T04:00:00Z","v":58792,"vw":33.829011},{"c":34.72,"h":35.24,"l":34.17,"n":978,"o":34.25,"t":"2025-10-24T04:00:00Z","v":39338,"vw":34.658829},{"c":33.84,"h":34.98,"l":33.72,"n":925,"o":34.98,"t":"2025-10-27T04:00:00Z","v":41986,"vw":34.040832},{"c":32.39,"h":34.1399,"l":32.39,"n":1017,"o":33.84,"t":"2025-10-28T04:00:00Z","v":41638,"vw":32.99564},{"c":32.48,"h":32.9599,"l":31.79,"n":1113,"o":32.74,"t":"2025-10-29T04:00:00Z","v":130518,"vw":32.287946},{"c":31.53,"h":32.6699,"l":31.18,"n":798,"o":32.2,"t":"2025-10-30T04:00:00Z","v":27510,"vw":31.823325},{"c":32.41,"h":32.42,"l":31.36,"n":689,"o":31.53,"t":"2025-10-31T04:00:00Z","v":37902,"vw":31.936258},{"c":31.64,"h":32.86,"l":31.5,"n":667,"o":32.76,"t":"2025-11-03T05:00:00Z","v":29292,"vw":32.026086},{"c":30.16,"h":31.21,"l":29.88,"n":938,"o":30.97,"t":"2025-11-04T05:00:00Z","v":46555,"vw":30.547254},{"c":30.68,"h":31.26,"l":30.12,"n":611,"o":30.12,"t":"2025-11-05T05:00:00Z","v":37940,"vw":30.719807},{"c":28.9,"h":30.71,"l":28.7,"n":1182,"o":30.5,"t":"2025-11-06T05:00:00Z","v":113254,"vw":29.653634},{"c":29.9,"h":30.0233,"l":28,"n":1044,"o":28.68,"t":"2025-11-07T05:00:00Z","v":79538,"vw":29.287656},{"c":32.37,"h":32.53,"l":30.51,"n":1144,"o":30.51,"t":"2025-11-10T05:00:00Z","v":45298,"vw":31.575228},{"c":31.43,"h":32.62,"l":31.04,"n":834,"o":32.62,"t":"2025-11-11T05:00:00Z","v":27071,"vw":31.704715},{"c":30.61,"h":31.78,"l":30.575,"n":657,"o":31.44,"t":"2025-11-12T05:00:00Z","v":18690,"vw":31.000763},{"c":28.7,"h":30.4795,"l":28.67,"n":1199,"o":30,"t":"2025-11-13T05:00:00Z","v":85506,"vw":29.113918},{"c":26.11,"h":28.3719,"l":25.72,"n":2253,"o":28.06,"t":"2025-11-14T05:00:00Z","v":487206,"vw":27.64367},{"c":25.78,"h":27.09,"l":25.25,"n":876,"o":26.18,"t":"2025-11-17T05:00:00Z","v":53944,"vw":26.26437},{"c":25.52,"h":25.9096,"l":25.05,"n":864,"o":25.51,"t":"2025-11-18T05:00:00Z","v":62277,"vw":25.478818},{"c":24.44,"h":26.04,"l":24,"n":1007,"o":25.4,"t":"2025-11-19T05:00:00Z","v":65122,"vw":24.887929},{"c":23.81,"h":25.4444,"l":23.69,"n":859,"o":24.75,"t":"2025-11-20T05:00:00Z","v":59308,"vw":24.412717},{"c":25.43,"h":25.47,"l":23.66,"n":873,"o":23.87,"t":"2025-11-21T05:00:00Z","v":50958,"vw":24.581728},{"c":26.08,"h":27.0999,"l":25.1,"n":996,"o":25.57,"t":"2025-11-24T05:00:00Z","v":88645,"vw":26.184952},{"c":26.16,"h":26.17,"l":25.26,"n":684,"o":26.07,"t":"2025-11-25T05:00:00Z","v":55570,"vw":25.702799},{"c":26.74,"h":27,"l":26.01,"n":630,"o":26.01,"t":"2025-11-26T05:00:00Z","v":36365,"vw":26.433788},{"c":25.25,"h":26.13,"l":25.22,"n":984,"o":26.1,"t":"2025-11-28T05:00:00Z","v":70754,"vw":25.470435},{"c":26.82,"h":26.82,"l":25.02,"n":1019,"o":25.25,"t":"2025-12-01T05:00:00Z","v":72652,"vw":25.953639},{"c":25.75,"h":27.38,"l":25.57,"n":935,"o":26.6,"t":"2025-12-02T05:00:00Z","v":51585,"vw":26.439132},{"c":25.6657,"h":26.624,"l":25.5,"n":863,"o":25.8,"t":"2025-12-03T05:00:00Z","v":56099,"vw":26.071314},{"c":27,"h":27,"l":25.06,"n":1396,"o":25.06,"t":"2025-12-04T05:00:00Z","v":119308,"vw":26.345011},{"c":25.92,"h":27.05,"l":25.92,"n":867,"o":26.58,"t":"2025-12-05T05:00:00Z","v":76739,"vw":26.523564},{"c":25.32,"h":26.5,"l":24.81,"n":832,"o":26.28,"t":"2025-12-08T05:00:00Z","v":45706,"vw":25.404378},{"c":26.36,"h":26.765,"l":25.21,"n":966,"o":25.21,"t":"2025-12-09T05:00:00Z","v":63720,"vw":26.422974},{"c":26.56,"h":26.85,"l":26.1881,"n":532,"o":26.32,"t":"2025-12-10T05:00:00Z","v":24444,"vw":26.505396},{"c":26.82,"h":27.0767,"l":26.1301,"n":842,"o":26.32,"t":"2025-12-11T05:00:00Z","v":59247,"vw":26.706755},{"c":38.29,"h":38.74,"l":32.2,"n":6739,"o":34.35,"t":"2025-12-12T05:00:00Z","v":732852,"vw":35.178484},{"c":35.32,"h":40.25,"l":35,"n":4599,"o":40.25,"t":"2025-12-15T05:00:00Z","v":325842,"vw":37.007825},{"c":41.22,"h":42,"l":34.9943,"n":4132,"o":35.26,"t":"2025-12-16T05:00:00Z","v":226977,"vw":39.44969},{"c":41.83,"h":44.6,"l":41.1735,"n":3226,"o":43.06,"t":"2025-12-17T05:00:00Z","v":196725,"vw":42.585047},{"c":35.05,"h":46.75,"l":34.72,"n":6722,"o":43.5,"t":"2025-12-18T05:00:00Z","v":578225,"vw":41.495957},{"c":33.66,"h":36.785,"l":33.48,"n":2854,"o":36.03,"t":"2025-12-19T05:00:00Z","v":255976,"vw":35.299968},{"c":31.22,"h":34.36,"l":31.07,"n":2471,"o":33.86,"t":"2025-12-22T05:00:00Z","v":148376,"vw":32.092603},{"c":32.01,"h":32.47,"l":29.69,"n":2210,"o":31,"t":"2025-12-23T05:00:00Z","v":144998,"vw":31.125588},{"c":31.78,"h":32.5,"l":31.1701,"n":920,"o":32.36,"t":"2025-12-24T05:00:00Z","v":55619,"vw":31.651145},{"c":31.18,"h":31.672,"l":31,"n":858,"o":31.62,"t":"2025-12-26T05:00:00Z","v":38825,"vw":31.233266},{"c":29.8,"h":31.21,"l":29.6601,"n":1024,"o":30.92,"t":"2025-12-29T05:00:00Z","v":48944,"vw":30.235345},{"c":29.9,"h":31,"l":29.32,"n":1053,"o":29.32,"t":"2025-12-30T05:00:00Z","v":70288,"vw":30.312662},{"c":29.79,"h":30.75,"l":29.55,"n":1508,"o":29.93,"t":"2025-12-31T05:00:00Z","v":101641,"vw":29.929872},{"c":30.65,"h":30.9299,"l":29.96,"n":761,"o":30.04,"t":"2026-01-02T05:00:00Z","v":58655,"vw":30.524564},{"c":29.83,"h":30.76,"l":29.56,"n":1238,"o":30.76,"t":"2026-01-05T05:00:00Z","v":62801,"vw":29.950027},{"c":29.59,"h":30.2099,"l":28.99,"n":1045,"o":29.81,"t":"2026-01-06T05:00:00Z","v":40141,"vw":29.33038},{"c":29.43,"h":29.84,"l":29.3108,"n":867,"o":29.59,"t":"2026-01-07T05:00:00Z","v":41687,"vw":29.520633},{"c":30.32,"h":30.3999,"l":29.26,"n":834,"o":29.34,"t":"2026-01-08T05:00:00Z","v":45008,"vw":29.929391},{"c":30.21,"h":31.4599,"l":29.75,"n":1195,"o":31,"t":"2026-01-09T05:00:00Z","v":51078,"vw":30.178796},{"c":31.25,"h":31.92,"l":29.4215,"n":1363,"o":29.88,"t":"2026-01-12T05:00:00Z","v":84126,"vw":30.978717},{"c":30.37,"h":31.45,"l":30.26,"n":872,"o":31.32,"t":"2026-01-13T05:00:00Z","v":47980,"vw":30.633368},{"c":30.88,"h":30.96,"l":29.97,"n":808,"o":30.34,"t":"2026-01-14T05:00:00Z","v":47175,"vw":30.494822},{"c":30.4483,"h":31.3777,"l":30.38,"n":837,"o":30.84,"t":"2026-01-15T05:00:00Z","v":36577,"vw":30.872646},{"c":29.83,"h":30.63,"l":29.62,"n":679,"o":30.57,"t":"2026-01-16T05:00:00Z","v":22784,"vw":29.994534},{"c":28.66,"h":29.47,"l":28.54,"n":1405,"o":29.21,"t":"2026-01-20T05:00:00Z","v":72225,"vw":28.903317},{"c":28.66,"h":29.4,"l":28.26,"n":863,"o":28.75,"t":"2026-01-21T05:00:00Z","v":83327,"vw":28.852921},{"c":29.46,"h":29.73,"l":28.65,"n":1361,"o":29.02,"t":"2026-01-22T05:00:00Z","v":237963,"vw":29.22274},{"c":29.91,"h":30.15,"l":29.37,"n":591,"o":29.63,"t":"2026-01-23T05:00:00Z","v":29380,"vw":29.651754},{"c":28.8559,"h":29.94,"l":28.79,"n":634,"o":29.94,"t":"2026-01-26T05:00:00Z","v":23236,"vw":29.280714},{"c":28.2,"h":28.9792,"l":28.17,"n":767,"o":28.95,"t":"2026-01-27T05:00:00Z","v":30141,"vw":28.596349},{"c":27.55,"h":28.71,"l":27.45,"n":1443,"o":28.25,"t":"2026-01-28T05:00:00Z","v":101339,"vw":28.237787},{"c":26.74,"h":27.555,"l":26,"n":1358,"o":27.43,"t":"2026-01-29T05:00:00Z","v":75353,"vw":26.416292},{"c":26.07,"h":27.2499,"l":26.07,"n":629,"o":26.49,"t":"2026-01-30T05:00:00Z","v":26681,"vw":26.644917},{"c":26.2579,"h":26.3546,"l":25.8,"n":707,"o":26,"t":"2026-02-02T05:00:00Z","v":31500,"vw":26.100512},{"c":26.82,"h":27.1257,"l":25.98,"n":773,"o":26.28,"t":"2026-02-03T05:00:00Z","v":32138,"vw":26.575444},{"c":27.03,"h":27.1999,"l":25.825,"n":711,"o":26.83,"t":"2026-02-04T05:00:00Z","v":26688,"vw":26.409238},{"c":25.54,"h":27.07,"l":25.215,"n":885,"o":27.07,"t":"2026-02-05T05:00:00Z","v":45932,"vw":26.05683},{"c":26.54,"h":26.7875,"l":25.947,"n":669,"o":26,"t":"2026-02-06T05:00:00Z","v":29970,"vw":26.43776},{"c":26.59,"h":27.1099,"l":26.35,"n":557,"o":26.53,"t":"2026-02-09T05:00:00Z","v":18974,"vw":26.585225},{"c":26.15,"h":27.56,"l":26.15,"n":654,"o":26.73,"t":"2026-02-10T05:00:00Z","v":33106,"vw":27.004885},{"c":25.53,"h":26.55,"l":25.53,"n":514,"o":26.55,"t":"2026-02-11T05:00:00Z","v":16845,"vw":25.917063},{"c":24.98,"h":25.82,"l":24.72,"n":694,"o":25.56,"t":"2026-02-12T05:00:00Z","v":28602,"vw":25.254819},{"c":25.25,"h":25.99,"l":25.01,"n":760,"o":25.01,"t":"2026-02-13T05:00:00Z","v":85818,"vw":25.605549},{"c":25.43,"h":25.67,"l":25.0201,"n":625,"o":25.22,"t":"2026-02-17T05:00:00Z","v":22224,"vw":25.265098},{"c":25.58,"h":26.255,"l":25.38,"n":432,"o":25.38,"t":"2026-02-18T05:00:00Z","v":21426,"vw":25.871985},{"c":27.13,"h":27.46,"l":25.1355,"n":1095,"o":25.21,"t":"2026-02-19T05:00:00Z","v":57995,"vw":26.32677},{"c":25.83,"h":27.43,"l":25.68,"n":1034,"o":27.43,"t":"2026-02-20T05:00:00Z","v":140663,"vw":26.595066},{"c":25.18,"h":25.77,"l":25.11,"n":1769,"o":25.77,"t":"2026-02-23T05:00:00Z","v":106576,"vw":25.478992},{"c":26.74,"h":26.75,"l":25.1,"n":725,"o":25.1,"t":"2026-02-24T05:00:00Z","v":46498,"vw":26.191741},{"c":26.71,"h":26.92,"l":26.25,"n":545,"o":26.61,"t":"2026-02-25T05:00:00Z","v":27025,"vw":26.534762},{"c":26.5,"h":26.73,"l":26,"n":539,"o":26.47,"t":"2026-02-26T05:00:00Z","v":32069,"vw":26.304124},{"c":25.96,"h":26.1651,"l":25.62,"n":738,"o":26.04,"t":"2026-02-27T05:00:00Z","v":34474,"vw":25.917303},{"c":24.78,"h":25.8,"l":24.78,"n":1096,"o":25.73,"t":"2026-03-02T05:00:00Z","v":64290,"vw":25.171903},{"c":24.75,"h":24.86,"l":24,"n":703,"o":24.4,"t":"2026-03-03T05:00:00Z","v":47100,"vw":24.619445},{"c":25.64,"h":25.72,"l":25,"n":863,"o":25,"t":"2026-03-04T05:00:00Z","v":51463,"vw":25.430255},{"c":24.55,"h":25.74,"l":24.37,"n":809,"o":25.3,"t":"2026-03-05T05:00:00Z","v":48757,"vw":24.839778},{"c":25.9,"h":26.23,"l":24.24,"n":731,"o":24.24,"t":"2026-03-06T05:00:00Z","v":37176,"vw":25.282793},{"c":25.13,"h":25.32,"l":24.65,"n":756,"o":25.32,"t":"2026-03-09T04:00:00Z","v":35401,"vw":24.968985},{"c":25.01,"h":25.95,"l":24.695,"n":574,"o":25.38,"t":"2026-03-10T04:00:00Z","v":26830,"vw":25.410532},{"c":25.18,"h":25.385,"l":24.84,"n":399,"o":25,"t":"2026-03-11T04:00:00Z","v":13220,"vw":25.154298},{"c":24.55,"h":25.2528,"l":24.45,"n":510,"o":25.21,"t":"2026-03-12T04:00:00Z","v":20718,"vw":24.77268},{"c":24.7914,"h":25.1,"l":24.405,"n":498,"o":24.61,"t":"2026-03-13T04:00:00Z","v":24045,"vw":24.778883},{"c":24.4,"h":24.98,"l":24.4,"n":585,"o":24.87,"t":"2026-03-16T04:00:00Z","v":16928,"vw":24.682437},{"c":24.7412,"h":24.951,"l":24.53,"n":324,"o":24.56,"t":"2026-03-17T04:00:00Z","v":9686,"vw":24.742258},{"c":24.17,"h":24.7,"l":24.09,"n":498,"o":24.61,"t":"2026-03-18T04:00:00Z","v":22321,"vw":24.40919},{"c":24.21,"h":24.3299,"l":23.81,"n":539,"o":24,"t":"2026-03-19T04:00:00Z","v":18498,"vw":24.048998},{"c":22.73,"h":24.11,"l":22.6,"n":876,"o":24.11,"t":"2026-03-20T04:00:00Z","v":50997,"vw":23.500781},{"c":24.01,"h":24.35,"l":22.8501,"n":681,"o":23.16,"t":"2026-03-23T04:00:00Z","v":24169,"vw":23.501701},{"c":23.94,"h":24.2288,"l":23.52,"n":441,"o":23.86,"t":"2026-03-24T04:00:00Z","v":18349,"vw":23.722153},{"c":24.56,"h":24.86,"l":24.16,"n":398,"o":24.16,"t":"2026-03-25T04:00:00Z","v":19236,"vw":24.514925},{"c":23.15,"h":24.49,"l":23,"n":488,"o":24.15,"t":"2026-03-26T04:00:00Z","v":23278,"vw":23.611475},{"c":22.3,"h":23.5,"l":22.21,"n":651,"o":23,"t":"2026-03-27T04:00:00Z","v":27517,"vw":22.749849},{"c":21.05,"h":22.7199,"l":21.05,"n":811,"o":22.07,"t":"2026-03-30T04:00:00Z","v":41315,"vw":21.552169},{"c":23.02,"h":23.17,"l":21.66,"n":915,"o":21.66,"t":"2026-03-31T04:00:00Z","v":46649,"vw":22.644944},{"c":23.16,"h":23.89,"l":22.8678,"n":559,"o":23.43,"t":"2026-04-01T04:00:00Z","v":32556,"vw":23.369971},{"c":23.93,"h":24.28,"l":22.63,"n":605,"o":22.79,"t":"2026-04-02T04:00:00Z","v":33543,"vw":23.65877},{"c":24.86,"h":24.93,"l":24.08,"n":606,"o":24.08,"t":"2026-04-06T04:00:00Z","v":19523,"vw":24.557039},{"c":23.77,"h":24.713,"l":23.675,"n":518,"o":24.713,"t":"2026-04-07T04:00:00Z","v":17459,"vw":24.206754},{"c":24.14,"h":24.7,"l":23.87,"n":436,"o":24.5,"t":"2026-04-08T04:00:00Z","v":17262,"vw":24.302339},{"c":24.45,"h":24.71,"l":23.7301,"n":606,"o":24.02,"t":"2026-04-09T04:00:00Z","v":36097,"vw":24.258075},{"c":24.27,"h":24.86,"l":24.22,"n":382,"o":24.48,"t":"2026-04-10T04:00:00Z","v":22412,"vw":24.476246},{"c":24.44,"h":24.6399,"l":23.64,"n":380,"o":23.81,"t":"2026-04-13T04:00:00Z","v":13613,"vw":24.251525},{"c":24.8304,"h":25.0399,"l":24.415,"n":440,"o":24.43,"t":"2026-04-14T04:00:00Z","v":27154,"vw":24.65974},{"c":25.66,"h":25.82,"l":24.53,"n":605,"o":24.53,"t":"2026-04-15T04:00:00Z","v":30170,"vw":25.41944},{"c":25.13,"h":25.91,"l":25.13,"n":462,"o":25.73,"t":"2026-04-16T04:00:00Z","v":16162,"vw":25.564035},{"c":25.24,"h":25.9993,"l":25.15,"n":477,"o":25.52,"t":"2026-04-17T04:00:00Z","v":30150,"vw":25.435402},{"c":26.85,"h":26.9399,"l":25.09,"n":835,"o":25.09,"t":"2026-04-20T04:00:00Z","v":48713,"vw":26.40302},{"c":25.9487,"h":27.0699,"l":25.88,"n":610,"o":27,"t":"2026-04-21T04:00:00Z","v":27735,"vw":26.448579},{"c":30.28,"h":31.7,"l":26.29,"n":3190,"o":26.29,"t":"2026-04-22T04:00:00Z","v":269987,"vw":29.86745},{"c":26.28,"h":32.916,"l":26.1,"n":2818,"o":32.85,"t":"2026-04-23T04:00:00Z","v":192127,"vw":28.886212},{"c":27.31,"h":27.77,"l":26.18,"n":1124,"o":26.3,"t":"2026-04-24T04:00:00Z","v":99787,"vw":27.063658},{"c":28.81,"h":28.94,"l":27.29,"n":884,"o":27.35,"t":"2026-04-27T04:00:00Z","v":35667,"vw":28.078831},{"c":27.82,"h":28.51,"l":27.82,"n":648,"o":28.51,"t":"2026-04-28T04:00:00Z","v":25958,"vw":28.297883},{"c":26.57,"h":27.7076,"l":26.34,"n":711,"o":27.47,"t":"2026-04-29T04:00:00Z","v":28686,"vw":26.707196},{"c":27.6,"h":27.775,"l":26.77,"n":500,"o":26.77,"t":"2026-04-30T04:00:00Z","v":27629,"vw":27.350499},{"c":27.43,"h":28.24,"l":27.33,"n":461,"o":27.98,"t":"2026-05-01T04:00:00Z","v":19802,"vw":27.694917},{"c":26.9721,"h":27.64,"l":26.905,"n":588,"o":27.62,"t":"2026-05-04T04:00:00Z","v":73613,"vw":27.049663},{"c":27.37,"h":27.708,"l":27.09,"n":574,"o":27.25,"t":"2026-05-05T04:00:00Z","v":46450,"vw":27.441437},{"c":27.96,"h":28.1999,"l":27.43,"n":625,"o":27.58,"t":"2026-05-06T04:00:00Z","v":45483,"vw":27.762833},{"c":27.7543,"h":28.0576,"l":27.4,"n":457,"o":28,"t":"2026-05-07T04:00:00Z","v":14967,"vw":27.817475},{"c":26.96,"h":27.78,"l":26.93,"n":673,"o":27.78,"t":"2026-05-08T04:00:00Z","v":40897,"vw":27.155641},{"c":27.05,"h":27.45,"l":26.96,"n":799,"o":27.09,"t":"2026-05-11T04:00:00Z","v":39096,"vw":27.118024},{"c":26.22,"h":27.15,"l":26.06,"n":508,"o":26.69,"t":"2026-05-12T04:00:00Z","v":20211,"vw":26.372577},{"c":26.23,"h":26.64,"l":25.8906,"n":440,"o":26.19,"t":"2026-05-13T04:00:00Z","v":21640,"vw":26.394547},{"c":26.18,"h":26.68,"l":25.98,"n":419,"o":26.24,"t":"2026-05-14T04:00:00Z","v":17664,"vw":26.316594},{"c":24.9,"h":26.215,"l":24.89,"n":653,"o":26.11,"t":"2026-05-15T04:00:00Z","v":18555,"vw":25.353371},{"c":25.19,"h":25.34,"l":24.32,"n":795,"o":25,"t":"2026-05-18T04:00:00Z","v":49644,"vw":24.844812},{"c":24.56,"h":24.82,"l":24.3,"n":882,"o":24.79,"t":"2026-05-19T04:00:00Z","v":58094,"vw":24.636637},{"c":25.383,"h":25.39,"l":24.74,"n":578,"o":24.74,"t":"2026-05-20T04:00:00Z","v":25256,"vw":25.1111},{"c":25.7,"h":25.7584,"l":25,"n":347,"o":25,"t":"2026-05-21T04:00:00Z","v":14429,"vw":25.426848},{"c":24.98,"h":25.645,"l":24.9,"n":715,"o":25.59,"t":"2026-05-22T04:00:00Z","v":126594,"vw":25.190767},{"c":25.64,"h":25.77,"l":24.98,"n":531,"o":25.19,"t":"2026-05-26T04:00:00Z","v":22181,"vw":25.340272},{"c":25.77,"h":25.99,"l":25.4602,"n":465,"o":25.61,"t":"2026-05-27T04:00:00Z","v":21573,"vw":25.775933},{"c":27.23,"h":27.3,"l":25.635,"n":865,"o":25.65,"t":"2026-05-28T04:00:00Z","v":36933,"vw":26.863788},{"c":26.57,"h":27.24,"l":26.23,"n":623,"o":27.22,"t":"2026-05-29T04:00:00Z","v":36088,"vw":26.759529},{"c":26.86,"h":27.01,"l":26.52,"n":529,"o":26.52,"t":"2026-06-01T04:00:00Z","v":25623,"vw":26.748547},{"c":26.46,"h":26.975,"l":26.23,"n":889,"o":26.92,"t":"2026-06-02T04:00:00Z","v":54696,"vw":26.403881},{"c":25.6,"h":26.29,"l":25.17,"n":630,"o":26.11,"t":"2026-06-03T04:00:00Z","v":44022,"vw":25.722563},{"c":26.91,"h":27.09,"l":25.45,"n":748,"o":25.45,"t":"2026-06-04T04:00:00Z","v":47909,"vw":26.764326},{"c":27.02,"h":28.2,"l":26.2999,"n":922,"o":27.53,"t":"2026-06-05T04:00:00Z","v":129263,"vw":27.389539},{"c":27.77,"h":28.04,"l":26.61,"n":543,"o":27.47,"t":"2026-06-08T04:00:00Z","v":22288,"vw":27.464049},{"c":27.2,"h":28.66,"l":27.005,"n":710,"o":27.69,"t":"2026-06-09T04:00:00Z","v":31687,"vw":27.608374},{"c":26.72,"h":27.81,"l":26.67,"n":862,"o":26.92,"t":"2026-06-10T04:00:00Z","v":34325,"vw":27.137455},{"c":26.45,"h":26.84,"l":26.035,"n":644,"o":26.84,"t":"2026-06-11T04:00:00Z","v":37332,"vw":26.341903},{"c":25.35,"h":26.75,"l":25.3401,"n":931,"o":26.23,"t":"2026-06-12T04:00:00Z","v":52294,"vw":25.968093},{"c":25.5,"h":26.315,"l":25.21,"n":726,"o":26.08,"t":"2026-06-15T04:00:00Z","v":43789,"vw":25.486018},{"c":25.25,"h":25.9,"l":25.1729,"n":597,"o":25.6,"t":"2026-06-16T04:00:00Z","v":28524,"vw":25.326791},{"c":25.07,"h":25.68,"l":25.001,"n":748,"o":25.27,"t":"2026-06-17T04:00:00Z","v":40228,"vw":25.332038},{"c":25.19,"h":25.43,"l":24.7204,"n":712,"o":24.82,"t":"2026-06-18T04:00:00Z","v":34806,"vw":24.955889},{"c":24.27,"h":25.58,"l":24.27,"n":992,"o":25.54,"t":"2026-06-22T04:00:00Z","v":47211,"vw":24.809264},{"c":23.78,"h":24.3351,"l":23.595,"n":720,"o":23.94,"t":"2026-06-23T04:00:00Z","v":28951,"vw":23.916628},{"c":24.05,"h":24.2664,"l":23.5,"n":732,"o":23.83,"t":"2026-06-24T04:00:00Z","v":34658,"vw":23.63267},{"c":23.66,"h":24.04,"l":23.29,"n":762,"o":23.76,"t":"2026-06-25T04:00:00Z","v":49432,"vw":23.540718},{"c":24.43,"h":24.5026,"l":23.73,"n":940,"o":23.73,"t":"2026-06-26T04:00:00Z","v":65887,"vw":24.256588},{"c":24.7,"h":25.3,"l":24.355,"n":768,"o":24.79,"t":"2026-06-29T04:00:00Z","v":62765,"vw":24.754366},{"c":25.75,"h":25.85,"l":24.885,"n":1473,"o":24.9,"t":"2026-06-30T04:00:00Z","v":119079,"vw":25.394291},{"c":25.51,"h":25.96,"l":25.2501,"n":408,"o":25.49,"t":"2026-07-01T04:00:00Z","v":21556,"vw":25.544145},{"c":25.66,"h":25.99,"l":25.1,"n":783,"o":25.37,"t":"2026-07-02T04:00:00Z","v":62985,"vw":25.405061},{"c":23.88,"h":25.54,"l":23.81,"n":1178,"o":25.54,"t":"2026-07-06T04:00:00Z","v":83660,"vw":24.822487},{"c":23.8,"h":24.08,"l":23.71,"n":606,"o":23.88,"t":"2026-07-07T04:00:00Z","v":35475,"vw":23.920654},{"c":24.5,"h":24.8,"l":23.5,"n":556,"o":23.82,"t":"2026-07-08T04:00:00Z","v":29905,"vw":23.963736},{"c":24.34,"h":24.59,"l":24.16,"n":641,"o":24.3,"t":"2026-07-09T04:00:00Z","v":34712,"vw":24.303526},{"c":23.81,"h":24.01,"l":23.77,"n":412,"o":23.95,"t":"2026-07-10T04:00:00Z","v":14230,"vw":23.862088},{"c":24.2,"h":24.21,"l":23.68,"n":512,"o":23.97,"t":"2026-07-13T04:00:00Z","v":24466,"vw":23.960978},{"c":24.05,"h":24.41,"l":23.85,"n":510,"o":24.36,"t":"2026-07-14T04:00:00Z","v":27095,"vw":24.054454},{"c":23.57,"h":24.41,"l":23.52,"n":800,"o":24.4,"t":"2026-07-15T04:00:00Z","v":34543,"vw":23.778984},{"c":23.8,"h":24.1,"l":23.53,"n":369,"o":24.1,"t":"2026-07-16T04:00:00Z","v":18430,"vw":23.693809},{"c":23.77,"h":23.805,"l":23.06,"n":707,"o":23.06,"t":"2026-07-17T04:00:00Z","v":37011,"vw":23.549422},{"c":23.31,"h":23.81,"l":23.1,"n":590,"o":23.56,"t":"2026-07-20T04:00:00Z","v":39808,"vw":23.531221},{"c":23.51,"h":23.69,"l":23.15,"n":431,"o":23.3901,"t":"2026-07-21T04:00:00Z","v":13986,"vw":23.457162},{"c":23.38,"h":23.6,"l":23.08,"n":462,"o":23.6,"t":"2026-07-22T04:00:00Z","v":23241,"vw":23.299499},{"c":23.07,"h":23.1525,"l":22.81,"n":553,"o":23.02,"t":"2026-07-23T04:00:00Z","v":23854,"vw":23.014826},{"c":22.7628,"h":23.01,"l":22.53,"n":475,"o":22.9,"t":"2026-07-24T04:00:00Z","v":27228,"vw":22.723599},{"c":22.79,"h":23.2703,"l":22.6213,"n":489,"o":22.84,"t":"2026-07-27T04:00:00Z","v":19443,"vw":22.834822},{"c":22.225,"h":22.8,"l":22.2,"n":578,"o":22.6317,"t":"2026-07-28T04:00:00Z","v":23609,"vw":22.437032},{"c":21.93,"h":22.27,"l":21.77,"n":621,"o":22.27,"t":"2026-07-29T04:00:00Z","v":29463,"vw":21.976586},{"c":22.8,"h":22.8,"l":22.06,"n":524,"o":22.06,"t":"2026-07-30T04:00:00Z","v":18474,"vw":22.471535},{"c":22.95,"h":23.25,"l":22.6598,"n":445,"o":22.92,"t":"2026-07-31T04:00:00Z","v":16706,"vw":23.041627},{"c":23.544,"h":23.56,"l":23.02,"n":555,"o":23.02,"t":"2026-08-03T04:00:00Z","v":24547,"vw":23.376297},{"c":23.49,"h":23.61,"l":23.175,"n":402,"o":23.41,"t":"2026-08-04T04:00:00Z","v":14668,"vw":23.451157},{"c":22.51,"h":23.5,"l":22.51,"n":522,"o":23.5,"t":"2026-08-05T04:00:00Z","v":18214,"vw":22.928066},{"c":23.26,"h":23.6,"l":22.66,"n":672,"o":22.66,"t":"2026-08-06T04:00:00Z","v":37561,"vw":23.249744},{"c":23.67,"h":23.915,"l":23.28,"n":442,"o":23.28,"t":"2026-08-07T04:00:00Z","v":14071,"vw":23.717162},{"c":23.67,"h":24.14,"l":23.415,"n":668,"o":23.88,"t":"2026-08-10T04:00:00Z","v":53316,"vw":23.745138},{"c":24.76,"h":24.82,"l":24.23,"n":722,"o":24.24,"t":"2026-08-11T04:00:00Z","v":43299,"vw":24.462779},{"c":25.18,"h":25.335,"l":24.83,"n":481,"o":24.9,"t":"2026-08-12T04:00:00Z","v":24335,"vw":25.09663},{"c":25.25,"h":25.91,"l":24.99,"n":689,"o":24.99,"t":"2026-08-13T04:00:00Z","v":50809,"vw":25.484885},{"c":24.99,"h":25.46,"l":24.99,"n":849,"o":25.42,"t":"2026-08-14T04:00:00Z","v":46656,"vw":25.214796},{"c":24.8,"h":25.7514,"l":24.795,"n":770,"o":24.99,"t":"2026-08-17T04:00:00Z","v":53802,"vw":25.4107},{"c":24.995,"h":25.27,"l":24.85,"n":535,"o":25.01,"t":"2026-08-18T04:00:00Z","v":35517,"vw":25.088006},{"c":25.83,"h":26.44,"l":25.12,"n":729,"o":25.12,"t":"2026-08-19T04:00:00Z","v":31562,"vw":25.974456},{"c":25.93,"h":26.36,"l":25.9101,"n":407,"o":26.01,"t":"2026-08-20T04:00:00Z","v":25265,"vw":26.036448},{"c":26.35,"h":26.75,"l":26.15,"n":687,"o":26.17,"t":"2026-08-21T04:00:00Z","v":54767,"vw":26.470247},{"c":26.32,"h":26.97,"l":26.22,"n":600,"o":26.68,"t":"2026-08-24T04:00:00Z","v":47140,"vw":26.673365},{"c":26.7,"h":27.23,"l":26.49,"n":670,"o":26.75,"t":"2026-08-25T04:00:00Z","v":34787,"vw":26.90974},{"c":26.26,"h":27.3,"l":26.25,"n":529,"o":26.97,"t":"2026-08-26T04:00:00Z","v":47731,"vw":27.010006},{"c":26.09,"h":27.03,"l":26,"n":657,"o":26.39,"t":"2026-08-27T04:00:00Z","v":33728,"vw":26.601831},{"c":26.53,"h":27.06,"l":26.1201,"n":599,"o":26.36,"t":"2026-08-28T04:00:00Z","v":36673,"vw":26.565537},{"c":26.35,"h":26.85,"l":26.3414,"n":494,"o":26.73,"t":"2026-08-31T04:00:00Z","v":28487,"vw":26.468152},{"c":25.82,"h":26.94,"l":25.59,"n":869,"o":26.49,"t":"2026-09-01T04:00:00Z","v":63962,"vw":26.120273},{"c":26.01,"h":26.87,"l":25.64,"n":801,"o":26.2,"t":"2026-09-02T04:00:00Z","v":56956,"vw":26.417604},{"c":25.79,"h":26.66,"l":25.755,"n":673,"o":26.59,"t":"2026-09-03T04:00:00Z","v":45748,"vw":26.175165},{"c":25.76,"h":26.62,"l":25.6,"n":617,"o":26.36,"t":"2026-09-04T04:00:00Z","v":92092,"vw":26.339305},{"c":26.27,"h":26.85,"l":26.27,"n":963,"o":26.6,"t":"2026-09-08T04:00:00Z","v":69640,"vw":26.58971},{"c":26.56,"h":26.76,"l":26.21,"n":304,"o":26.5,"t":"2026-09-09T04:00:00Z","v":18241,"vw":26.513113},{"c":25.6975,"h":26.596,"l":25.68,"n":359,"o":26.37,"t":"2026-09-10T04:00:00Z","v":11836,"vw":26.062797},{"c":25.3748,"h":25.9222,"l":25.295,"n":396,"o":25.88,"t":"2026-09-11T04:00:00Z","v":22887,"vw":25.630046},{"c":26.17,"h":26.28,"l":25.1207,"n":435,"o":25.31,"t":"2026-09-14T04:00:00Z","v":14348,"vw":25.847789},{"c":26.09,"h":26.19,"l":25.6,"n":541,"o":26.16,"t":"2026-09-15T04:00:00Z","v":51273,"vw":25.941379},{"c":26.0608,"h":26.16,"l":25.6301,"n":269,"o":25.82,"t":"2026-09-16T04:00:00Z","v":8861,"vw":25.980096},{"c":26.185,"h":26.275,"l":25.96,"n":326,"o":26.17,"t":"2026-09-17T04:00:00Z","v":9494,"vw":26.158467},{"c":26.08,"h":26.17,"l":25.735,"n":313,"o":26.17,"t":"2026-09-18T04:00:00Z","v":8297,"vw":25.8949},{"c":26.2056,"h":26.495,"l":25.94,"n":449,"o":26.09,"t":"2026-09-21T04:00:00Z","v":27406,"vw":26.273048},{"c":27.8,"h":27.8,"l":26.43,"n":635,"o":26.43,"t":"2026-09-22T04:00:00Z","v":37000,"vw":27.336132},{"c":27.66,"h":27.89,"l":27.34,"n":580,"o":27.44,"t":"2026-09-23T04:00:00Z","v":26145,"vw":27.650736},{"c":27.0699,"h":27.48,"l":26.83,"n":710,"o":27.42,"t":"2026-09-24T04:00:00Z","v":84293,"vw":27.216936},{"c":27.2368,"h":27.3899,"l":26.75,"n":453,"o":27.07,"t":"2026-09-25T04:00:00Z","v":25877,"vw":27.097286},{"c":27.18,"h":27.2,"l":26.5201,"n":443,"o":26.81,"t":"2026-09-28T04:00:00Z","v":25868,"vw":27.039429},{"c":26.9487,"h":26.99,"l":26.8,"n":397,"o":26.91,"t":"2026-09-29T04:00:00Z","v":20598,"vw":26.918288},{"c":24.82,"h":26.43,"l":24.465,"n":1122,"o":26.06,"t":"2026-09-30T04:00:00Z","v":81868,"vw":24.950667},{"c":24.59,"h":24.91,"l":24.51,"n":711,"o":24.56,"t":"2026-10-01T04:00:00Z","v":30301,"vw":24.630699},{"c":24.73,"h":25.25,"l":24.59,"n":1454,"o":24.77,"t":"2026-10-02T04:00:00Z","v":183537,"vw":24.754326},{"c":24.29,"h":24.88,"l":24.27,"n":378,"o":24.48,"t":"2026-10-05T04:00:00Z","v":8169,"vw":24.462231},{"c":24.5,"h":24.61,"l":24.22,"n":317,"o":24.41,"t":"2026-10-06T04:00:00Z","v":6425,"vw":24.422033},{"c":24.37,"h":24.72,"l":24.21,"n":515,"o":24.38,"t":"2026-10-07T04:00:00Z","v":34483,"vw":24.452247},{"c":23.75,"h":24.31,"l":23.43,"n":556,"o":24.25,"t":"2026-10-08T04:00:00Z","v":14635,"vw":23.694218},{"c":23.765,"h":23.81,"l":23.5,"n":320,"o":23.64,"t":"2026-10-09T04:00:00Z","v":6389,"vw":23.670907},{"c":23.04,"h":23.65,"l":23.02,"n":448,"o":23.65,"t":"2026-10-12T04:00:00Z","v":13305,"vw":23.271085},{"c":22.7324,"h":23.1507,"l":22.66,"n":446,"o":23.02,"t":"2026-10-13T04:00:00Z","v":13894,"vw":22.86081},{"c":22.27,"h":22.99,"l":22.27,"n":402,"o":22.7,"t":"2026-10-14T04:00:00Z","v":9799,"vw":22.560346},{"c":22.5,"h":22.88,"l":22.17,"n":383,"o":22.17,"t":"2026-10-15T04:00:00Z","v":13161,"vw":22.530853},{"c":21.96,"h":22.78,"l":21.96,"n":456,"o":22.48,"t":"2026-10-16T04:00:00Z","v":14837,"vw":22.43719},{"c":21.94,"h":22.14,"l":21.76,"n":408,"o":22,"t":"2026-10-19T04:00:00Z","v":14427,"vw":21.925317},{"c":22.3,"h":22.4893,"l":21.8276,"n":589,"o":21.88,"t":"2026-10-20T04:00:00Z","v":18292,"vw":22.275812},{"c":22.64,"h":22.95,"l":22.33,"n":457,"o":22.4,"t":"2026-10-21T04:00:00Z","v":27980,"vw":22.795605},{"c":22.88,"h":23.15,"l":22.54,"n":91,"o":22.54,"t":"2026-10-22T04:00:00Z","v":9505,"vw":22.995173}],"volatilityBars":[{"c":25.94,"h":26.22,"l":25.94,"n":33,"o":26.09,"t":"2026-09-21T13:30:00Z","v":1160,"vw":26.084726},{"c":26.35,"h":26.35,"l":26.19,"n":5,"o":26.19,"t":"2026-09-21T13:45:00Z","v":254,"vw":26.27},{"c":26.31,"h":26.39,"l":26.31,"n":30,"o":26.355,"t":"2026-09-21T14:00:00Z","v":2472,"vw":26.364181},{"c":26.47,"h":26.47,"l":26.41,"n":4,"o":26.41,"t":"2026-09-21T14:30:00Z","v":202,"vw":26.44},{"c":26.45,"h":26.45,"l":26.36,"n":6,"o":26.43,"t":"2026-09-21T14:45:00Z","v":387,"vw":26.413333},{"c":26.49,"h":26.49,"l":26.345,"n":9,"o":26.345,"t":"2026-09-21T15:00:00Z","v":1287,"vw":26.433872},{"c":26.495,"h":26.495,"l":26.495,"n":2,"o":26.495,"t":"2026-09-21T15:15:00Z","v":101,"vw":26.495},{"c":26.49,"h":26.49,"l":26.49,"n":2,"o":26.49,"t":"2026-09-21T15:30:00Z","v":123,"vw":26.49},{"c":26.39,"h":26.39,"l":26.39,"n":4,"o":26.39,"t":"2026-09-21T15:45:00Z","v":105,"vw":26.39},{"c":26.445,"h":26.445,"l":26.445,"n":2,"o":26.445,"t":"2026-09-21T16:00:00Z","v":101,"vw":26.445},{"c":26.385,"h":26.385,"l":26.315,"n":2,"o":26.315,"t":"2026-09-21T16:15:00Z","v":247,"vw":26.34334},{"c":26.16,"h":26.33,"l":26.16,"n":5,"o":26.18,"t":"2026-09-21T16:45:00Z","v":583,"vw":26.192759},{"c":26.33,"h":26.33,"l":26.265,"n":4,"o":26.265,"t":"2026-09-21T17:00:00Z","v":498,"vw":26.27984},{"c":26.16,"h":26.29,"l":26.16,"n":4,"o":26.29,"t":"2026-09-21T17:15:00Z","v":300,"vw":26.225},{"c":26.28,"h":26.295,"l":26.22,"n":58,"o":26.295,"t":"2026-09-21T17:30:00Z","v":13608,"vw":26.252482},{"c":26.31,"h":26.31,"l":26.274,"n":6,"o":26.274,"t":"2026-09-21T17:45:00Z","v":463,"vw":26.284145},{"c":26.36,"h":26.36,"l":26.35,"n":3,"o":26.35,"t":"2026-09-21T18:00:00Z","v":201,"vw":26.355},{"c":26.14,"h":26.35,"l":26.14,"n":2,"o":26.35,"t":"2026-09-21T18:15:00Z","v":600,"vw":26.175},{"c":26.34,"h":26.355,"l":26.34,"n":3,"o":26.355,"t":"2026-09-21T18:30:00Z","v":277,"vw":26.3475},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-09-21T18:45:00Z","v":100,"vw":26.36},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-09-21T19:00:00Z","v":100,"vw":26.36},{"c":26.21,"h":26.21,"l":26.21,"n":11,"o":26.21,"t":"2026-09-21T19:15:00Z","v":473,"vw":26.21},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-09-21T19:30:00Z","v":100,"vw":26.37},{"c":26.2,"h":26.33,"l":26.2,"n":3,"o":26.33,"t":"2026-09-21T19:45:00Z","v":450,"vw":26.228889},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-09-21T20:45:00Z","v":400,"vw":26.09},{"c":26.6301,"h":26.64,"l":26.43,"n":17,"o":26.43,"t":"2026-09-22T13:30:00Z","v":1019,"vw":26.520629},{"c":26.82,"h":26.82,"l":26.67,"n":8,"o":26.67,"t":"2026-09-22T13:45:00Z","v":310,"vw":26.745},{"c":27.11,"h":27.11,"l":26.8348,"n":56,"o":26.92,"t":"2026-09-22T14:00:00Z","v":4095,"vw":26.939175},{"c":27.21,"h":27.32,"l":27.08,"n":26,"o":27.32,"t":"2026-09-22T14:15:00Z","v":1568,"vw":27.263553},{"c":27.2,"h":27.2,"l":27.185,"n":8,"o":27.185,"t":"2026-09-22T14:30:00Z","v":405,"vw":27.18875},{"c":27.1412,"h":27.1412,"l":27.12,"n":8,"o":27.12,"t":"2026-09-22T14:45:00Z","v":517,"vw":27.130816},{"c":27.1728,"h":27.18,"l":27.11,"n":6,"o":27.11,"t":"2026-09-22T15:00:00Z","v":600,"vw":27.137667},{"c":27.102,"h":27.18,"l":27.102,"n":6,"o":27.18,"t":"2026-09-22T15:15:00Z","v":1116,"vw":27.127727},{"c":27.24,"h":27.31,"l":27.24,"n":4,"o":27.24,"t":"2026-09-22T15:30:00Z","v":1710,"vw":27.301755},{"c":27.2,"h":27.2991,"l":27.2,"n":8,"o":27.2991,"t":"2026-09-22T15:45:00Z","v":553,"vw":27.251922},{"c":27.255,"h":27.255,"l":27.255,"n":1,"o":27.255,"t":"2026-09-22T16:00:00Z","v":100,"vw":27.255},{"c":27.25,"h":27.25,"l":27.22,"n":4,"o":27.22,"t":"2026-09-22T16:15:00Z","v":702,"vw":27.227143},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-09-22T16:30:00Z","v":100,"vw":27.21},{"c":27.19,"h":27.25,"l":27.19,"n":14,"o":27.21,"t":"2026-09-22T16:45:00Z","v":2386,"vw":27.206269},{"c":27.26,"h":27.26,"l":27.23,"n":4,"o":27.23,"t":"2026-09-22T17:00:00Z","v":209,"vw":27.245},{"c":27.38,"h":27.38,"l":27.38,"n":5,"o":27.38,"t":"2026-09-22T17:15:00Z","v":193,"vw":27.38},{"c":27.37,"h":27.37,"l":27.31,"n":5,"o":27.31,"t":"2026-09-22T17:30:00Z","v":256,"vw":27.34},{"c":27.4,"h":27.4,"l":27.39,"n":2,"o":27.39,"t":"2026-09-22T17:45:00Z","v":200,"vw":27.395},{"c":27.56,"h":27.58,"l":27.31,"n":30,"o":27.31,"t":"2026-09-22T18:00:00Z","v":2938,"vw":27.484965},{"c":27.57,"h":27.58,"l":27.5452,"n":7,"o":27.57,"t":"2026-09-22T18:15:00Z","v":1108,"vw":27.5732},{"c":27.52,"h":27.52,"l":27.48,"n":8,"o":27.49,"t":"2026-09-22T18:30:00Z","v":1003,"vw":27.494145},{"c":27.56,"h":27.56,"l":27.44,"n":6,"o":27.44,"t":"2026-09-22T18:45:00Z","v":5009,"vw":27.525422},{"c":27.6,"h":27.6,"l":27.58,"n":8,"o":27.58,"t":"2026-09-22T19:00:00Z","v":467,"vw":27.585},{"c":27.615,"h":27.615,"l":27.56,"n":15,"o":27.57,"t":"2026-09-22T19:15:00Z","v":813,"vw":27.587411},{"c":27.705,"h":27.705,"l":27.7,"n":8,"o":27.7,"t":"2026-09-22T19:30:00Z","v":261,"vw":27.7025},{"c":27.8,"h":27.8,"l":27.61,"n":45,"o":27.61,"t":"2026-09-22T19:45:00Z","v":4346,"vw":27.668681},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-22T22:15:00Z","v":160,"vw":27.75},{"c":27.71,"h":27.71,"l":27.405,"n":31,"o":27.44,"t":"2026-09-23T13:30:00Z","v":1728,"vw":27.535843},{"c":27.49,"h":27.74,"l":27.49,"n":28,"o":27.74,"t":"2026-09-23T13:45:00Z","v":1686,"vw":27.601429},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-09-23T14:00:00Z","v":100,"vw":27.42},{"c":27.52,"h":27.52,"l":27.34,"n":25,"o":27.34,"t":"2026-09-23T14:15:00Z","v":1518,"vw":27.439261},{"c":27.62,"h":27.71,"l":27.62,"n":7,"o":27.66,"t":"2026-09-23T14:30:00Z","v":605,"vw":27.652083},{"c":27.615,"h":27.615,"l":27.615,"n":1,"o":27.615,"t":"2026-09-23T15:00:00Z","v":100,"vw":27.615},{"c":27.67,"h":27.67,"l":27.5,"n":22,"o":27.5,"t":"2026-09-23T15:15:00Z","v":2351,"vw":27.549384},{"c":27.58,"h":27.58,"l":27.575,"n":6,"o":27.575,"t":"2026-09-23T15:30:00Z","v":317,"vw":27.578333},{"c":27.595,"h":27.71,"l":27.51,"n":8,"o":27.51,"t":"2026-09-23T15:45:00Z","v":660,"vw":27.630755},{"c":27.58,"h":27.58,"l":27.5,"n":3,"o":27.5,"t":"2026-09-23T16:15:00Z","v":216,"vw":27.54},{"c":27.8,"h":27.8,"l":27.66,"n":6,"o":27.66,"t":"2026-09-23T16:30:00Z","v":429,"vw":27.7025},{"c":27.66,"h":27.69,"l":27.66,"n":2,"o":27.69,"t":"2026-09-23T16:45:00Z","v":200,"vw":27.675},{"c":27.59,"h":27.59,"l":27.59,"n":3,"o":27.59,"t":"2026-09-23T17:15:00Z","v":201,"vw":27.59},{"c":27.595,"h":27.68,"l":27.595,"n":4,"o":27.68,"t":"2026-09-23T17:30:00Z","v":286,"vw":27.6375},{"c":27.71,"h":27.77,"l":27.68,"n":8,"o":27.68,"t":"2026-09-23T17:45:00Z","v":520,"vw":27.71},{"c":27.8,"h":27.8,"l":27.62,"n":14,"o":27.71,"t":"2026-09-23T18:00:00Z","v":972,"vw":27.754286},{"c":27.745,"h":27.89,"l":27.67,"n":30,"o":27.865,"t":"2026-09-23T18:15:00Z","v":4202,"vw":27.791009},{"c":27.64,"h":27.8,"l":27.64,"n":14,"o":27.73,"t":"2026-09-23T18:30:00Z","v":865,"vw":27.735714},{"c":27.58,"h":27.81,"l":27.58,"n":9,"o":27.81,"t":"2026-09-23T18:45:00Z","v":602,"vw":27.716},{"c":27.645,"h":27.69,"l":27.645,"n":3,"o":27.69,"t":"2026-09-23T19:00:00Z","v":457,"vw":27.666028},{"c":27.78,"h":27.78,"l":27.65,"n":8,"o":27.65,"t":"2026-09-23T19:15:00Z","v":326,"vw":27.736667},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-09-23T19:30:00Z","v":109,"vw":27.65},{"c":27.66,"h":27.76,"l":27.65,"n":37,"o":27.76,"t":"2026-09-23T19:45:00Z","v":2530,"vw":27.664722},{"c":27.05,"h":27.05,"l":27.05,"n":15,"o":27.05,"t":"2026-09-23T20:00:00Z","v":298,"vw":27.05},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-09-24T11:00:00Z","v":300,"vw":26.85},{"c":27.4,"h":27.475,"l":27.36,"n":14,"o":27.42,"t":"2026-09-24T13:30:00Z","v":1189,"vw":27.390909},{"c":27.065,"h":27.17,"l":27.065,"n":8,"o":27.17,"t":"2026-09-24T14:00:00Z","v":1386,"vw":27.082308},{"c":27.31,"h":27.31,"l":27.1,"n":36,"o":27.13,"t":"2026-09-24T14:15:00Z","v":3165,"vw":27.265385},{"c":27.31,"h":27.38,"l":27.3,"n":29,"o":27.335,"t":"2026-09-24T14:30:00Z","v":9891,"vw":27.303632},{"c":27.32,"h":27.36,"l":27.31,"n":34,"o":27.33,"t":"2026-09-24T14:45:00Z","v":2758,"vw":27.327378},{"c":27.2,"h":27.33,"l":27.09,"n":58,"o":27.31,"t":"2026-09-24T15:00:00Z","v":13138,"vw":27.274271},{"c":27.09,"h":27.24,"l":27.08,"n":12,"o":27.22,"t":"2026-09-24T15:15:00Z","v":1013,"vw":27.164},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-09-24T15:30:00Z","v":101,"vw":27.05},{"c":26.8601,"h":27.075,"l":26.85,"n":56,"o":27.03,"t":"2026-09-24T15:45:00Z","v":9230,"vw":26.93744},{"c":27.06,"h":27.06,"l":26.91,"n":28,"o":26.93,"t":"2026-09-24T16:00:00Z","v":2700,"vw":27.03},{"c":27.35,"h":27.35,"l":27.07,"n":10,"o":27.07,"t":"2026-09-24T16:15:00Z","v":615,"vw":27.18},{"c":27.48,"h":27.48,"l":27.37,"n":16,"o":27.37,"t":"2026-09-24T16:30:00Z","v":1679,"vw":27.383704},{"c":27.37,"h":27.46,"l":27.37,"n":22,"o":27.46,"t":"2026-09-24T16:45:00Z","v":5279,"vw":27.382869},{"c":27.325,"h":27.35,"l":27.27,"n":9,"o":27.35,"t":"2026-09-24T17:00:00Z","v":619,"vw":27.32375},{"c":27.22,"h":27.41,"l":27.22,"n":7,"o":27.285,"t":"2026-09-24T17:15:00Z","v":1913,"vw":27.299248},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-09-24T17:30:00Z","v":100,"vw":27.34},{"c":27.26,"h":27.26,"l":27.26,"n":2,"o":27.26,"t":"2026-09-24T17:45:00Z","v":143,"vw":27.26},{"c":26.94,"h":27.01,"l":26.9,"n":24,"o":27,"t":"2026-09-24T18:30:00Z","v":1426,"vw":26.964073},{"c":27.03,"h":27.035,"l":27.02,"n":4,"o":27.035,"t":"2026-09-24T18:45:00Z","v":400,"vw":27.02875},{"c":26.8401,"h":26.8401,"l":26.83,"n":5,"o":26.84,"t":"2026-09-24T19:00:00Z","v":373,"vw":26.836147},{"c":27.27,"h":27.27,"l":27.05,"n":93,"o":27.07,"t":"2026-09-24T19:45:00Z","v":23094,"vw":27.221831},{"c":27.59,"h":27.59,"l":27.59,"n":4,"o":27.59,"t":"2026-09-24T22:15:00Z","v":199,"vw":27.59},{"c":26.8403,"h":27.25,"l":26.8403,"n":20,"o":27.07,"t":"2026-09-25T13:30:00Z","v":437,"vw":27.051333},{"c":27,"h":27,"l":26.975,"n":8,"o":26.975,"t":"2026-09-25T13:45:00Z","v":689,"vw":26.995773},{"c":26.87,"h":26.91,"l":26.75,"n":22,"o":26.89,"t":"2026-09-25T14:00:00Z","v":1603,"vw":26.851429},{"c":26.87,"h":26.87,"l":26.87,"n":4,"o":26.87,"t":"2026-09-25T14:15:00Z","v":107,"vw":26.87},{"c":27,"h":27,"l":26.98,"n":8,"o":26.98,"t":"2026-09-25T14:30:00Z","v":703,"vw":26.988571},{"c":27.07,"h":27.07,"l":26.89,"n":12,"o":26.98,"t":"2026-09-25T14:45:00Z","v":969,"vw":26.973243},{"c":27.2,"h":27.2,"l":27.09,"n":14,"o":27.1519,"t":"2026-09-25T15:00:00Z","v":664,"vw":27.150317},{"c":27.23,"h":27.26,"l":27.15,"n":8,"o":27.26,"t":"2026-09-25T15:15:00Z","v":393,"vw":27.213333},{"c":27.105,"h":27.165,"l":27.05,"n":13,"o":27.165,"t":"2026-09-25T15:30:00Z","v":1150,"vw":27.087778},{"c":27.105,"h":27.105,"l":27.105,"n":1,"o":27.105,"t":"2026-09-25T15:45:00Z","v":100,"vw":27.105},{"c":27.3899,"h":27.3899,"l":27.3899,"n":1,"o":27.3899,"t":"2026-09-25T16:00:00Z","v":100,"vw":27.3899},{"c":27.1,"h":27.18,"l":27.1,"n":4,"o":27.18,"t":"2026-09-25T16:30:00Z","v":346,"vw":27.14},{"c":27.165,"h":27.165,"l":27.165,"n":1,"o":27.165,"t":"2026-09-25T16:45:00Z","v":100,"vw":27.165},{"c":27.1,"h":27.1,"l":27.1,"n":3,"o":27.1,"t":"2026-09-25T17:00:00Z","v":208,"vw":27.1},{"c":27.205,"h":27.205,"l":27.205,"n":1,"o":27.205,"t":"2026-09-25T17:15:00Z","v":100,"vw":27.205},{"c":27.1001,"h":27.26,"l":27.1001,"n":6,"o":27.175,"t":"2026-09-25T17:45:00Z","v":553,"vw":27.167773},{"c":27.25,"h":27.25,"l":27.11,"n":7,"o":27.18,"t":"2026-09-25T18:00:00Z","v":816,"vw":27.18},{"c":27.13,"h":27.25,"l":27.11,"n":12,"o":27.19,"t":"2026-09-25T18:15:00Z","v":1135,"vw":27.145854},{"c":27.11,"h":27.175,"l":27.11,"n":3,"o":27.175,"t":"2026-09-25T18:30:00Z","v":220,"vw":27.1425},{"c":27.24,"h":27.24,"l":27.17,"n":5,"o":27.17,"t":"2026-09-25T18:45:00Z","v":244,"vw":27.205},{"c":27.1,"h":27.1,"l":27.1,"n":8,"o":27.1,"t":"2026-09-25T19:00:00Z","v":8146,"vw":27.1},{"c":27.22,"h":27.22,"l":27.12,"n":38,"o":27.15,"t":"2026-09-25T19:15:00Z","v":2180,"vw":27.200364},{"c":27.24,"h":27.24,"l":27.175,"n":14,"o":27.175,"t":"2026-09-25T19:30:00Z","v":1617,"vw":27.194084},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-09-25T19:45:00Z","v":100,"vw":27.28},{"c":26.54,"h":26.81,"l":26.5201,"n":27,"o":26.81,"t":"2026-09-28T13:30:00Z","v":1338,"vw":26.568737},{"c":27.04,"h":27.04,"l":26.68,"n":22,"o":26.68,"t":"2026-09-28T13:45:00Z","v":1902,"vw":26.854542},{"c":27.17,"h":27.17,"l":27.06,"n":2,"o":27.06,"t":"2026-09-28T14:00:00Z","v":200,"vw":27.115},{"c":27.06,"h":27.13,"l":27.06,"n":4,"o":27.13,"t":"2026-09-28T14:15:00Z","v":263,"vw":27.10318},{"c":27.08,"h":27.1779,"l":27.08,"n":9,"o":27.1779,"t":"2026-09-28T14:30:00Z","v":601,"vw":27.11158},{"c":26.8101,"h":26.8101,"l":26.81,"n":7,"o":26.81,"t":"2026-09-28T15:00:00Z","v":329,"vw":26.81005},{"c":26.7,"h":26.7,"l":26.7,"n":8,"o":26.7,"t":"2026-09-28T15:15:00Z","v":543,"vw":26.7},{"c":26.82,"h":26.82,"l":26.77,"n":2,"o":26.77,"t":"2026-09-28T15:30:00Z","v":200,"vw":26.795},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-28T15:45:00Z","v":100,"vw":26.85},{"c":26.74,"h":26.92,"l":26.74,"n":4,"o":26.91,"t":"2026-09-28T16:00:00Z","v":301,"vw":26.856667},{"c":26.92,"h":26.92,"l":26.92,"n":4,"o":26.92,"t":"2026-09-28T16:15:00Z","v":161,"vw":26.92},{"c":27.01,"h":27.08,"l":27.01,"n":2,"o":27.08,"t":"2026-09-28T16:30:00Z","v":200,"vw":27.045},{"c":27.18,"h":27.18,"l":27.18,"n":3,"o":27.18,"t":"2026-09-28T17:45:00Z","v":226,"vw":27.18},{"c":27.1,"h":27.125,"l":27.1,"n":2,"o":27.125,"t":"2026-09-28T18:15:00Z","v":350,"vw":27.117857},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-09-28T18:45:00Z","v":100,"vw":27.19},{"c":27.09,"h":27.09,"l":27.09,"n":7,"o":27.09,"t":"2026-09-28T19:00:00Z","v":241,"vw":27.09},{"c":27.08,"h":27.08,"l":27.08,"n":3,"o":27.08,"t":"2026-09-28T19:15:00Z","v":306,"vw":27.08},{"c":27.11,"h":27.12,"l":27.04,"n":38,"o":27.0601,"t":"2026-09-28T19:30:00Z","v":10829,"vw":27.098469},{"c":27.18,"h":27.2,"l":27.1,"n":48,"o":27.12,"t":"2026-09-28T19:45:00Z","v":3963,"vw":27.163752},{"c":26.9,"h":26.92,"l":26.8001,"n":8,"o":26.91,"t":"2026-09-29T14:30:00Z","v":628,"vw":26.8629},{"c":26.94,"h":26.94,"l":26.81,"n":12,"o":26.9,"t":"2026-09-29T14:45:00Z","v":696,"vw":26.8776},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-09-29T15:00:00Z","v":200,"vw":26.9},{"c":26.95,"h":26.95,"l":26.875,"n":2,"o":26.875,"t":"2026-09-29T15:45:00Z","v":236,"vw":26.90678},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-29T16:00:00Z","v":100,"vw":26.95},{"c":26.8,"h":26.8,"l":26.8,"n":9,"o":26.8,"t":"2026-09-29T17:00:00Z","v":568,"vw":26.8},{"c":26.85,"h":26.85,"l":26.8,"n":5,"o":26.8,"t":"2026-09-29T17:15:00Z","v":506,"vw":26.831531},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-09-29T17:30:00Z","v":200,"vw":26.95},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-09-29T17:45:00Z","v":180,"vw":26.8},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-09-29T18:00:00Z","v":210,"vw":26.97},{"c":26.94,"h":26.96,"l":26.89,"n":6,"o":26.89,"t":"2026-09-29T18:15:00Z","v":702,"vw":26.907143},{"c":26.99,"h":26.99,"l":26.88,"n":10,"o":26.88,"t":"2026-09-29T18:30:00Z","v":518,"vw":26.9275},{"c":26.99,"h":26.99,"l":26.95,"n":4,"o":26.95,"t":"2026-09-29T19:00:00Z","v":340,"vw":26.966667},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-29T19:15:00Z","v":100,"vw":26.98},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-09-29T19:30:00Z","v":104,"vw":26.94},{"c":26.93,"h":26.96,"l":26.91,"n":85,"o":26.92,"t":"2026-09-29T19:45:00Z","v":11130,"vw":26.931817},{"c":26.63,"h":26.8,"l":26.63,"n":4,"o":26.8,"t":"2026-09-29T20:15:00Z","v":828,"vw":26.758937},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-29T20:30:00Z","v":200,"vw":26.6},{"c":26.5,"h":26.5,"l":26.5,"n":11,"o":26.5,"t":"2026-09-29T20:45:00Z","v":268,"vw":26.5},{"c":26.499,"h":26.499,"l":26.499,"n":1,"o":26.499,"t":"2026-09-29T21:00:00Z","v":200,"vw":26.499},{"c":26.52,"h":26.65,"l":26.52,"n":2,"o":26.65,"t":"2026-09-30T12:15:00Z","v":200,"vw":26.585},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-09-30T13:00:00Z","v":200,"vw":26.4},{"c":25.37,"h":26.43,"l":25.3061,"n":97,"o":26.06,"t":"2026-09-30T13:30:00Z","v":5100,"vw":25.939019},{"c":25.44,"h":25.44,"l":25.4,"n":8,"o":25.44,"t":"2026-09-30T13:45:00Z","v":939,"vw":25.432818},{"c":25.49,"h":25.64,"l":25.47,"n":10,"o":25.47,"t":"2026-09-30T14:00:00Z","v":1298,"vw":25.556998},{"c":25.25,"h":25.6,"l":25.25,"n":35,"o":25.6,"t":"2026-09-30T14:15:00Z","v":2365,"vw":25.404717},{"c":24.965,"h":25.17,"l":24.95,"n":42,"o":25.17,"t":"2026-09-30T14:30:00Z","v":6296,"vw":25.079793},{"c":24.93,"h":25,"l":24.88,"n":14,"o":25,"t":"2026-09-30T14:45:00Z","v":1018,"vw":24.921397},{"c":24.805,"h":24.81,"l":24.75,"n":17,"o":24.81,"t":"2026-09-30T15:00:00Z","v":3677,"vw":24.782496},{"c":24.723,"h":24.93,"l":24.7,"n":13,"o":24.93,"t":"2026-09-30T15:15:00Z","v":657,"vw":24.777239},{"c":24.93,"h":24.93,"l":24.82,"n":14,"o":24.82,"t":"2026-09-30T15:45:00Z","v":899,"vw":24.889684},{"c":24.83,"h":24.865,"l":24.83,"n":11,"o":24.865,"t":"2026-09-30T16:00:00Z","v":1063,"vw":24.852778},{"c":24.82,"h":24.855,"l":24.82,"n":45,"o":24.825,"t":"2026-09-30T16:15:00Z","v":3485,"vw":24.824157},{"c":24.9299,"h":24.9299,"l":24.85,"n":7,"o":24.87,"t":"2026-09-30T16:30:00Z","v":489,"vw":24.877633},{"c":24.82,"h":24.84,"l":24.82,"n":24,"o":24.83,"t":"2026-09-30T17:00:00Z","v":18136,"vw":24.820221},{"c":24.665,"h":24.8,"l":24.665,"n":80,"o":24.8,"t":"2026-09-30T17:15:00Z","v":6076,"vw":24.779594},{"c":24.465,"h":24.525,"l":24.465,"n":17,"o":24.52,"t":"2026-09-30T17:45:00Z","v":1085,"vw":24.505444},{"c":24.5,"h":24.52,"l":24.5,"n":30,"o":24.5,"t":"2026-09-30T18:00:00Z","v":1553,"vw":24.501924},{"c":24.62,"h":24.62,"l":24.51,"n":29,"o":24.53,"t":"2026-09-30T18:15:00Z","v":2064,"vw":24.564673},{"c":24.5812,"h":24.5812,"l":24.5812,"n":1,"o":24.5812,"t":"2026-09-30T18:30:00Z","v":150,"vw":24.5812},{"c":24.79,"h":24.8,"l":24.68,"n":18,"o":24.68,"t":"2026-09-30T18:45:00Z","v":829,"vw":24.755},{"c":24.68,"h":24.7986,"l":24.68,"n":16,"o":24.7986,"t":"2026-09-30T19:15:00Z","v":2866,"vw":24.763333},{"c":24.955,"h":24.955,"l":24.88,"n":17,"o":24.88,"t":"2026-09-30T19:30:00Z","v":854,"vw":24.900192},{"c":24.81,"h":25,"l":24.81,"n":77,"o":25,"t":"2026-09-30T19:45:00Z","v":12646,"vw":24.905703},{"c":24.82,"h":24.82,"l":24.82,"n":6,"o":24.82,"t":"2026-09-30T20:00:00Z","v":107,"vw":24.82},{"c":24.65,"h":24.72,"l":24.51,"n":33,"o":24.56,"t":"2026-10-01T13:30:00Z","v":2998,"vw":24.596816},{"c":24.66,"h":24.695,"l":24.57,"n":11,"o":24.62,"t":"2026-10-01T13:45:00Z","v":1200,"vw":24.62386},{"c":24.7,"h":24.72,"l":24.57,"n":89,"o":24.57,"t":"2026-10-01T14:00:00Z","v":14077,"vw":24.586812},{"c":24.65,"h":24.7,"l":24.61,"n":20,"o":24.7,"t":"2026-10-01T14:15:00Z","v":1416,"vw":24.66},{"c":24.73,"h":24.74,"l":24.7,"n":8,"o":24.74,"t":"2026-10-01T14:30:00Z","v":454,"vw":24.7175},{"c":24.73,"h":24.73,"l":24.73,"n":6,"o":24.73,"t":"2026-10-01T14:45:00Z","v":135,"vw":24.73},{"c":24.7817,"h":24.7817,"l":24.7817,"n":2,"o":24.7817,"t":"2026-10-01T15:15:00Z","v":203,"vw":24.7817},{"c":24.68,"h":24.8,"l":24.68,"n":11,"o":24.79,"t":"2026-10-01T15:30:00Z","v":875,"vw":24.777143},{"c":24.89,"h":24.89,"l":24.81,"n":6,"o":24.81,"t":"2026-10-01T15:45:00Z","v":215,"vw":24.85},{"c":24.89,"h":24.89,"l":24.89,"n":4,"o":24.89,"t":"2026-10-01T16:00:00Z","v":206,"vw":24.89},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-01T16:15:00Z","v":100,"vw":24.85},{"c":24.795,"h":24.84,"l":24.795,"n":4,"o":24.84,"t":"2026-10-01T16:45:00Z","v":292,"vw":24.822},{"c":24.785,"h":24.785,"l":24.785,"n":2,"o":24.785,"t":"2026-10-01T17:00:00Z","v":177,"vw":24.785},{"c":24.7101,"h":24.7101,"l":24.7101,"n":4,"o":24.7101,"t":"2026-10-01T17:15:00Z","v":480,"vw":24.7101},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-01T17:30:00Z","v":102,"vw":24.89},{"c":24.815,"h":24.91,"l":24.815,"n":6,"o":24.91,"t":"2026-10-01T17:45:00Z","v":266,"vw":24.867589},{"c":24.8,"h":24.8,"l":24.8,"n":13,"o":24.8,"t":"2026-10-01T18:00:00Z","v":227,"vw":24.8},{"c":24.902,"h":24.902,"l":24.902,"n":1,"o":24.902,"t":"2026-10-01T18:30:00Z","v":118,"vw":24.902},{"c":24.72,"h":24.8,"l":24.72,"n":14,"o":24.8,"t":"2026-10-01T19:15:00Z","v":1009,"vw":24.781941},{"c":24.6,"h":24.61,"l":24.59,"n":15,"o":24.61,"t":"2026-10-01T19:45:00Z","v":711,"vw":24.602},{"c":24.59,"h":24.59,"l":24.59,"n":5,"o":24.59,"t":"2026-10-01T20:00:00Z","v":326,"vw":24.59},{"c":24.75,"h":25.03,"l":24.7,"n":43,"o":24.77,"t":"2026-10-02T13:30:00Z","v":1824,"vw":24.768273},{"c":24.94,"h":24.94,"l":24.74,"n":25,"o":24.74,"t":"2026-10-02T13:45:00Z","v":3166,"vw":24.859749},{"c":24.95,"h":24.965,"l":24.91,"n":33,"o":24.91,"t":"2026-10-02T14:00:00Z","v":1494,"vw":24.9486},{"c":24.72,"h":24.94,"l":24.7,"n":22,"o":24.94,"t":"2026-10-02T14:30:00Z","v":5551,"vw":24.719717},{"c":24.7,"h":24.74,"l":24.7,"n":68,"o":24.74,"t":"2026-10-02T14:45:00Z","v":15442,"vw":24.706643},{"c":24.81,"h":24.81,"l":24.7,"n":63,"o":24.72,"t":"2026-10-02T15:00:00Z","v":12841,"vw":24.703729},{"c":24.7,"h":24.89,"l":24.7,"n":30,"o":24.82,"t":"2026-10-02T15:15:00Z","v":10883,"vw":24.725556},{"c":25.03,"h":25.03,"l":24.78,"n":29,"o":24.78,"t":"2026-10-02T15:30:00Z","v":1751,"vw":24.959583},{"c":24.95,"h":25,"l":24.7,"n":39,"o":24.885,"t":"2026-10-02T15:45:00Z","v":8206,"vw":24.744197},{"c":24.74,"h":25.09,"l":24.7,"n":60,"o":24.95,"t":"2026-10-02T16:00:00Z","v":9607,"vw":24.808903},{"c":24.76,"h":25.02,"l":24.76,"n":35,"o":25.02,"t":"2026-10-02T16:15:00Z","v":3303,"vw":24.87629},{"c":24.74,"h":24.78,"l":24.74,"n":18,"o":24.74,"t":"2026-10-02T16:30:00Z","v":2010,"vw":24.746666},{"c":24.7,"h":25,"l":24.61,"n":50,"o":24.85,"t":"2026-10-02T16:45:00Z","v":23246,"vw":24.703485},{"c":25.21,"h":25.22,"l":24.85,"n":69,"o":24.95,"t":"2026-10-02T17:00:00Z","v":4763,"vw":25.152834},{"c":24.8,"h":25.25,"l":24.77,"n":69,"o":25.21,"t":"2026-10-02T17:15:00Z","v":13081,"vw":24.857171},{"c":24.71,"h":24.8,"l":24.71,"n":21,"o":24.71,"t":"2026-10-02T17:30:00Z","v":2801,"vw":24.73},{"c":25.03,"h":25.03,"l":24.7,"n":37,"o":24.73,"t":"2026-10-02T17:45:00Z","v":4866,"vw":24.736001},{"c":24.82,"h":24.92,"l":24.7,"n":71,"o":24.71,"t":"2026-10-02T18:00:00Z","v":10896,"vw":24.722768},{"c":24.7,"h":24.89,"l":24.7,"n":43,"o":24.83,"t":"2026-10-02T18:15:00Z","v":10892,"vw":24.719753},{"c":24.7,"h":24.86,"l":24.7,"n":17,"o":24.86,"t":"2026-10-02T18:45:00Z","v":3100,"vw":24.721334},{"c":24.8,"h":24.84,"l":24.59,"n":68,"o":24.7,"t":"2026-10-02T19:00:00Z","v":9383,"vw":24.698689},{"c":24.72,"h":24.82,"l":24.63,"n":46,"o":24.72,"t":"2026-10-02T19:15:00Z","v":6834,"vw":24.717313},{"c":24.87,"h":24.88,"l":24.79,"n":23,"o":24.79,"t":"2026-10-02T19:30:00Z","v":1035,"vw":24.855714},{"c":24.6,"h":24.87,"l":24.6,"n":39,"o":24.87,"t":"2026-10-02T19:45:00Z","v":6031,"vw":24.797924},{"c":24.73,"h":24.73,"l":24.73,"n":5,"o":24.73,"t":"2026-10-02T20:00:00Z","v":156,"vw":24.73},{"c":24.47,"h":24.48,"l":24.4,"n":42,"o":24.48,"t":"2026-10-05T13:30:00Z","v":1849,"vw":24.458985},{"c":24.88,"h":24.88,"l":24.88,"n":4,"o":24.88,"t":"2026-10-05T14:15:00Z","v":296,"vw":24.88},{"c":24.6473,"h":24.75,"l":24.6473,"n":2,"o":24.75,"t":"2026-10-05T14:30:00Z","v":400,"vw":24.672975},{"c":24.4149,"h":24.4149,"l":24.4149,"n":2,"o":24.4149,"t":"2026-10-05T15:45:00Z","v":172,"vw":24.4149},{"c":24.44,"h":24.48,"l":24.44,"n":4,"o":24.443,"t":"2026-10-05T16:00:00Z","v":400,"vw":24.45075},{"c":24.56,"h":24.56,"l":24.56,"n":1,"o":24.56,"t":"2026-10-05T16:15:00Z","v":228,"vw":24.56},{"c":24.435,"h":24.435,"l":24.33,"n":2,"o":24.33,"t":"2026-10-05T17:00:00Z","v":944,"vw":24.3825},{"c":24.3,"h":24.3,"l":24.3,"n":7,"o":24.3,"t":"2026-10-05T17:15:00Z","v":208,"vw":24.3},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-10-05T17:30:00Z","v":101,"vw":24.41},{"c":24.58,"h":24.58,"l":24.36,"n":2,"o":24.36,"t":"2026-10-05T17:45:00Z","v":417,"vw":24.523549},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-05T19:30:00Z","v":110,"vw":24.4},{"c":24.285,"h":24.29,"l":24.27,"n":7,"o":24.29,"t":"2026-10-05T19:45:00Z","v":456,"vw":24.277813},{"c":24.29,"h":24.29,"l":24.29,"n":7,"o":24.29,"t":"2026-10-05T20:00:00Z","v":107,"vw":24.29},{"c":24.41,"h":24.41,"l":24.41,"n":22,"o":24.41,"t":"2026-10-06T13:30:00Z","v":317,"vw":24.41},{"c":24.4602,"h":24.5344,"l":24.4602,"n":3,"o":24.5344,"t":"2026-10-06T13:45:00Z","v":349,"vw":24.504105},{"c":24.35,"h":24.61,"l":24.35,"n":18,"o":24.44,"t":"2026-10-06T14:00:00Z","v":2227,"vw":24.425009},{"c":24.2201,"h":24.2201,"l":24.22,"n":3,"o":24.22,"t":"2026-10-06T14:45:00Z","v":291,"vw":24.22005},{"c":24.5256,"h":24.5256,"l":24.5256,"n":2,"o":24.5256,"t":"2026-10-06T15:45:00Z","v":163,"vw":24.5256},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-06T16:30:00Z","v":200,"vw":24.34},{"c":24.465,"h":24.465,"l":24.41,"n":5,"o":24.41,"t":"2026-10-06T19:45:00Z","v":230,"vw":24.4375},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-06T20:00:00Z","v":124,"vw":24.5},{"c":24.42,"h":24.42,"l":24.38,"n":18,"o":24.38,"t":"2026-10-07T13:30:00Z","v":929,"vw":24.398003},{"c":24.495,"h":24.495,"l":24.495,"n":2,"o":24.495,"t":"2026-10-07T13:45:00Z","v":228,"vw":24.495},{"c":24.49,"h":24.49,"l":24.49,"n":3,"o":24.49,"t":"2026-10-07T14:00:00Z","v":316,"vw":24.49},{"c":24.605,"h":24.605,"l":24.605,"n":1,"o":24.605,"t":"2026-10-07T14:15:00Z","v":100,"vw":24.605},{"c":24.545,"h":24.545,"l":24.545,"n":3,"o":24.545,"t":"2026-10-07T14:30:00Z","v":502,"vw":24.545},{"c":24.55,"h":24.56,"l":24.535,"n":6,"o":24.54,"t":"2026-10-07T15:15:00Z","v":1537,"vw":24.54},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-07T15:30:00Z","v":152,"vw":24.52},{"c":24.6799,"h":24.72,"l":24.6,"n":11,"o":24.6,"t":"2026-10-07T15:45:00Z","v":1412,"vw":24.670362},{"c":24.62,"h":24.62,"l":24.62,"n":2,"o":24.62,"t":"2026-10-07T16:00:00Z","v":102,"vw":24.62},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-07T16:15:00Z","v":100,"vw":24.62},{"c":24.62,"h":24.62,"l":24.62,"n":2,"o":24.62,"t":"2026-10-07T16:30:00Z","v":105,"vw":24.62},{"c":24.66,"h":24.66,"l":24.615,"n":9,"o":24.63,"t":"2026-10-07T16:45:00Z","v":699,"vw":24.637399},{"c":24.68,"h":24.68,"l":24.68,"n":5,"o":24.68,"t":"2026-10-07T17:00:00Z","v":188,"vw":24.68},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-07T17:15:00Z","v":100,"vw":24.68},{"c":24.6061,"h":24.615,"l":24.56,"n":8,"o":24.61,"t":"2026-10-07T17:30:00Z","v":1356,"vw":24.574018},{"c":24.55,"h":24.565,"l":24.51,"n":26,"o":24.565,"t":"2026-10-07T17:45:00Z","v":2831,"vw":24.54619},{"c":24.6,"h":24.6,"l":24.56,"n":3,"o":24.56,"t":"2026-10-07T18:00:00Z","v":241,"vw":24.58},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-07T18:15:00Z","v":225,"vw":24.6},{"c":24.6,"h":24.6,"l":24.5569,"n":11,"o":24.6,"t":"2026-10-07T18:30:00Z","v":1171,"vw":24.586883},{"c":24.7,"h":24.7,"l":24.61,"n":21,"o":24.61,"t":"2026-10-07T18:45:00Z","v":701,"vw":24.6375},{"c":24.67,"h":24.71,"l":24.67,"n":6,"o":24.71,"t":"2026-10-07T19:00:00Z","v":322,"vw":24.683333},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-07T19:15:00Z","v":100,"vw":24.67},{"c":24.545,"h":24.5872,"l":24.52,"n":34,"o":24.5872,"t":"2026-10-07T19:30:00Z","v":2151,"vw":24.549229},{"c":24.31,"h":24.54,"l":24.21,"n":127,"o":24.54,"t":"2026-10-07T19:45:00Z","v":15836,"vw":24.33506},{"c":24.31,"h":24.37,"l":24.31,"n":11,"o":24.37,"t":"2026-10-07T20:00:00Z","v":1058,"vw":24.325537},{"c":24.2,"h":24.31,"l":24.2,"n":16,"o":24.25,"t":"2026-10-08T13:30:00Z","v":764,"vw":24.267458},{"c":24.13,"h":24.13,"l":24.1,"n":8,"o":24.1,"t":"2026-10-08T13:45:00Z","v":368,"vw":24.114151},{"c":24.05,"h":24.1,"l":24.02,"n":17,"o":24.02,"t":"2026-10-08T14:30:00Z","v":483,"vw":24.055},{"c":24,"h":24,"l":24,"n":23,"o":24,"t":"2026-10-08T14:45:00Z","v":541,"vw":24},{"c":23.94,"h":23.94,"l":23.94,"n":5,"o":23.94,"t":"2026-10-08T15:00:00Z","v":212,"vw":23.94},{"c":23.81,"h":23.81,"l":23.81,"n":2,"o":23.81,"t":"2026-10-08T15:15:00Z","v":111,"vw":23.81},{"c":23.8,"h":23.83,"l":23.8,"n":17,"o":23.83,"t":"2026-10-08T15:30:00Z","v":371,"vw":23.813636},{"c":23.66,"h":23.66,"l":23.65,"n":4,"o":23.65,"t":"2026-10-08T16:00:00Z","v":211,"vw":23.655},{"c":23.58,"h":23.59,"l":23.58,"n":3,"o":23.59,"t":"2026-10-08T16:15:00Z","v":417,"vw":23.582882},{"c":23.5,"h":23.5,"l":23.5,"n":15,"o":23.5,"t":"2026-10-08T16:30:00Z","v":310,"vw":23.5},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-10-08T16:45:00Z","v":125,"vw":23.54},{"c":23.4301,"h":23.44,"l":23.43,"n":8,"o":23.44,"t":"2026-10-08T17:15:00Z","v":1550,"vw":23.43208},{"c":23.61,"h":23.61,"l":23.61,"n":6,"o":23.61,"t":"2026-10-08T17:30:00Z","v":247,"vw":23.61},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-10-08T17:45:00Z","v":101,"vw":23.51},{"c":23.58,"h":23.58,"l":23.58,"n":4,"o":23.58,"t":"2026-10-08T18:00:00Z","v":181,"vw":23.58},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-08T18:45:00Z","v":127,"vw":23.6},{"c":23.5999,"h":23.6,"l":23.55,"n":6,"o":23.55,"t":"2026-10-08T19:00:00Z","v":872,"vw":23.57988},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-08T19:15:00Z","v":377,"vw":23.54},{"c":23.67,"h":23.67,"l":23.65,"n":16,"o":23.65,"t":"2026-10-08T19:30:00Z","v":1271,"vw":23.660249},{"c":23.67,"h":23.71,"l":23.67,"n":17,"o":23.67,"t":"2026-10-08T19:45:00Z","v":2012,"vw":23.683433},{"c":23.75,"h":23.75,"l":23.75,"n":4,"o":23.75,"t":"2026-10-08T20:00:00Z","v":126,"vw":23.75},{"c":23.785,"h":23.785,"l":23.64,"n":15,"o":23.64,"t":"2026-10-09T13:30:00Z","v":421,"vw":23.739688},{"c":23.565,"h":23.565,"l":23.565,"n":1,"o":23.565,"t":"2026-10-09T14:15:00Z","v":416,"vw":23.565},{"c":23.515,"h":23.515,"l":23.515,"n":1,"o":23.515,"t":"2026-10-09T15:00:00Z","v":144,"vw":23.515},{"c":23.5,"h":23.52,"l":23.5,"n":5,"o":23.52,"t":"2026-10-09T15:15:00Z","v":248,"vw":23.51},{"c":23.715,"h":23.715,"l":23.64,"n":11,"o":23.65,"t":"2026-10-09T16:00:00Z","v":825,"vw":23.673689},{"c":23.81,"h":23.81,"l":23.81,"n":3,"o":23.81,"t":"2026-10-09T17:30:00Z","v":210,"vw":23.81},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-09T18:45:00Z","v":398,"vw":23.7},{"c":23.76,"h":23.8,"l":23.76,"n":7,"o":23.8,"t":"2026-10-09T19:30:00Z","v":280,"vw":23.778349},{"c":23.765,"h":23.765,"l":23.61,"n":11,"o":23.69,"t":"2026-10-09T19:45:00Z","v":710,"vw":23.701667},{"c":23.29,"h":23.29,"l":23.29,"n":6,"o":23.29,"t":"2026-10-09T20:00:00Z","v":562,"vw":23.29},{"c":23.29,"h":23.29,"l":23.29,"n":4,"o":23.29,"t":"2026-10-09T20:15:00Z","v":166,"vw":23.29},{"c":23.625,"h":23.65,"l":23.625,"n":19,"o":23.65,"t":"2026-10-12T13:30:00Z","v":1183,"vw":23.646196},{"c":23.48,"h":23.48,"l":23.48,"n":2,"o":23.48,"t":"2026-10-12T13:45:00Z","v":105,"vw":23.48},{"c":23.39,"h":23.55,"l":23.38,"n":9,"o":23.4499,"t":"2026-10-12T14:00:00Z","v":853,"vw":23.440863},{"c":23.355,"h":23.355,"l":23.355,"n":3,"o":23.355,"t":"2026-10-12T14:15:00Z","v":127,"vw":23.355},{"c":23.35,"h":23.3501,"l":23.35,"n":8,"o":23.3501,"t":"2026-10-12T15:00:00Z","v":354,"vw":23.350071},{"c":23.33,"h":23.33,"l":23.33,"n":2,"o":23.33,"t":"2026-10-12T16:00:00Z","v":105,"vw":23.33},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-12T16:15:00Z","v":100,"vw":23.3},{"c":23.21,"h":23.32,"l":23.21,"n":19,"o":23.24,"t":"2026-10-12T17:15:00Z","v":2737,"vw":23.280565},{"c":23.2,"h":23.2,"l":23.2,"n":8,"o":23.2,"t":"2026-10-12T17:30:00Z","v":645,"vw":23.2},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-10-12T18:00:00Z","v":185,"vw":23.3},{"c":23.155,"h":23.155,"l":23.13,"n":14,"o":23.1305,"t":"2026-10-12T18:45:00Z","v":1277,"vw":23.135091},{"c":23.11,"h":23.11,"l":23.1001,"n":14,"o":23.11,"t":"2026-10-12T19:00:00Z","v":1069,"vw":23.107246},{"c":23.04,"h":23.07,"l":23.04,"n":6,"o":23.07,"t":"2026-10-12T19:15:00Z","v":430,"vw":23.047059},{"c":23.03,"h":23.03,"l":23.03,"n":1,"o":23.03,"t":"2026-10-12T19:30:00Z","v":100,"vw":23.03},{"c":23.04,"h":23.08,"l":23.02,"n":12,"o":23.05,"t":"2026-10-12T19:45:00Z","v":965,"vw":23.048698},{"c":23.1507,"h":23.1507,"l":23.02,"n":10,"o":23.02,"t":"2026-10-13T13:30:00Z","v":1289,"vw":23.038342},{"c":23.15,"h":23.15,"l":23.15,"n":6,"o":23.15,"t":"2026-10-13T13:45:00Z","v":418,"vw":23.15},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-13T14:15:00Z","v":103,"vw":23},{"c":22.91,"h":23,"l":22.91,"n":27,"o":23,"t":"2026-10-13T15:00:00Z","v":3163,"vw":22.935074},{"c":22.75,"h":22.8422,"l":22.75,"n":7,"o":22.8422,"t":"2026-10-13T15:30:00Z","v":362,"vw":22.800132},{"c":22.69,"h":22.69,"l":22.68,"n":10,"o":22.69,"t":"2026-10-13T16:00:00Z","v":376,"vw":22.686743},{"c":22.7705,"h":22.7705,"l":22.7705,"n":1,"o":22.7705,"t":"2026-10-13T16:30:00Z","v":255,"vw":22.7705},{"c":22.7201,"h":22.73,"l":22.72,"n":9,"o":22.73,"t":"2026-10-13T17:15:00Z","v":354,"vw":22.723367},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-10-13T17:30:00Z","v":500,"vw":22.76},{"c":22.76,"h":22.76,"l":22.76,"n":4,"o":22.76,"t":"2026-10-13T17:45:00Z","v":478,"vw":22.76},{"c":22.6901,"h":22.6901,"l":22.6901,"n":1,"o":22.6901,"t":"2026-10-13T18:00:00Z","v":353,"vw":22.6901},{"c":22.785,"h":22.785,"l":22.785,"n":2,"o":22.785,"t":"2026-10-13T18:15:00Z","v":556,"vw":22.785},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-13T18:30:00Z","v":125,"vw":22.78},{"c":22.66,"h":22.69,"l":22.66,"n":8,"o":22.69,"t":"2026-10-13T18:45:00Z","v":250,"vw":22.675},{"c":22.69,"h":22.691,"l":22.69,"n":3,"o":22.691,"t":"2026-10-13T19:15:00Z","v":267,"vw":22.690624},{"c":22.77,"h":22.77,"l":22.73,"n":8,"o":22.73,"t":"2026-10-13T19:30:00Z","v":431,"vw":22.752188},{"c":22.7,"h":22.9135,"l":22.7,"n":25,"o":22.82,"t":"2026-10-13T19:45:00Z","v":1483,"vw":22.802281},{"c":22.5,"h":22.7,"l":22.5,"n":30,"o":22.7,"t":"2026-10-14T13:30:00Z","v":1333,"vw":22.645915},{"c":22.99,"h":22.99,"l":22.99,"n":9,"o":22.99,"t":"2026-10-14T13:45:00Z","v":257,"vw":22.99},{"c":22.76,"h":22.76,"l":22.76,"n":2,"o":22.76,"t":"2026-10-14T14:00:00Z","v":494,"vw":22.76},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-14T14:15:00Z","v":150,"vw":22.66},{"c":22.7815,"h":22.7815,"l":22.7815,"n":3,"o":22.7815,"t":"2026-10-14T14:45:00Z","v":675,"vw":22.7815},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-10-14T15:00:00Z","v":204,"vw":22.58},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-14T15:15:00Z","v":100,"vw":22.66},{"c":22.51,"h":22.51,"l":22.51,"n":3,"o":22.51,"t":"2026-10-14T16:00:00Z","v":251,"vw":22.51},{"c":22.51,"h":22.51,"l":22.51,"n":1,"o":22.51,"t":"2026-10-14T16:30:00Z","v":100,"vw":22.51},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-14T16:45:00Z","v":100,"vw":22.5},{"c":22.525,"h":22.525,"l":22.525,"n":1,"o":22.525,"t":"2026-10-14T17:00:00Z","v":326,"vw":22.525},{"c":22.4226,"h":22.4226,"l":22.4226,"n":6,"o":22.4226,"t":"2026-10-14T17:30:00Z","v":195,"vw":22.4226},{"c":22.3,"h":22.3,"l":22.3,"n":6,"o":22.3,"t":"2026-10-14T18:30:00Z","v":678,"vw":22.3},{"c":22.38,"h":22.38,"l":22.31,"n":9,"o":22.31,"t":"2026-10-14T18:45:00Z","v":581,"vw":22.334796},{"c":22.43,"h":22.43,"l":22.43,"n":1,"o":22.43,"t":"2026-10-14T19:30:00Z","v":666,"vw":22.43},{"c":22.38,"h":22.38,"l":22.38,"n":9,"o":22.38,"t":"2026-10-14T19:45:00Z","v":550,"vw":22.38},{"c":22.27,"h":22.27,"l":22.27,"n":9,"o":22.27,"t":"2026-10-14T20:00:00Z","v":118,"vw":22.27},{"c":22.47,"h":22.47,"l":22.17,"n":37,"o":22.17,"t":"2026-10-15T13:30:00Z","v":2935,"vw":22.294753},{"c":22.47,"h":22.56,"l":22.47,"n":15,"o":22.56,"t":"2026-10-15T13:45:00Z","v":1230,"vw":22.516617},{"c":22.64,"h":22.65,"l":22.63,"n":4,"o":22.65,"t":"2026-10-15T14:15:00Z","v":801,"vw":22.64625},{"c":22.475,"h":22.475,"l":22.475,"n":1,"o":22.475,"t":"2026-10-15T14:30:00Z","v":100,"vw":22.475},{"c":22.67,"h":22.67,"l":22.67,"n":5,"o":22.67,"t":"2026-10-15T15:00:00Z","v":206,"vw":22.67},{"c":22.7801,"h":22.7801,"l":22.7801,"n":1,"o":22.7801,"t":"2026-10-15T15:30:00Z","v":225,"vw":22.7801},{"c":22.82,"h":22.82,"l":22.77,"n":4,"o":22.77,"t":"2026-10-15T15:45:00Z","v":649,"vw":22.778333},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-15T16:00:00Z","v":100,"vw":22.88},{"c":22.84,"h":22.84,"l":22.84,"n":1,"o":22.84,"t":"2026-10-15T16:30:00Z","v":300,"vw":22.84},{"c":22.66,"h":22.66,"l":22.66,"n":1,"o":22.66,"t":"2026-10-15T16:45:00Z","v":300,"vw":22.66},{"c":22.65,"h":22.66,"l":22.37,"n":15,"o":22.585,"t":"2026-10-15T17:00:00Z","v":1235,"vw":22.559545},{"c":22.78,"h":22.78,"l":22.695,"n":4,"o":22.695,"t":"2026-10-15T17:30:00Z","v":311,"vw":22.743387},{"c":22.615,"h":22.625,"l":22.615,"n":4,"o":22.625,"t":"2026-10-15T18:45:00Z","v":719,"vw":22.618615},{"c":22.5,"h":22.59,"l":22.5,"n":10,"o":22.59,"t":"2026-10-15T19:45:00Z","v":712,"vw":22.547075},{"c":22.78,"h":22.78,"l":22.48,"n":14,"o":22.48,"t":"2026-10-16T13:30:00Z","v":698,"vw":22.567591},{"c":22.6,"h":22.63,"l":22.6,"n":12,"o":22.63,"t":"2026-10-16T13:45:00Z","v":2387,"vw":22.603748},{"c":22.65,"h":22.65,"l":22.65,"n":6,"o":22.65,"t":"2026-10-16T14:00:00Z","v":600,"vw":22.65},{"c":22.765,"h":22.765,"l":22.67,"n":11,"o":22.68,"t":"2026-10-16T14:15:00Z","v":1487,"vw":22.683717},{"c":22.705,"h":22.705,"l":22.705,"n":1,"o":22.705,"t":"2026-10-16T14:30:00Z","v":150,"vw":22.705},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-10-16T14:45:00Z","v":100,"vw":22.71},{"c":22.45,"h":22.45,"l":22.45,"n":1,"o":22.45,"t":"2026-10-16T15:00:00Z","v":700,"vw":22.45},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-16T15:30:00Z","v":250,"vw":22.48},{"c":22.39,"h":22.45,"l":22.38,"n":8,"o":22.45,"t":"2026-10-16T16:00:00Z","v":905,"vw":22.399413},{"c":22.33,"h":22.33,"l":22.33,"n":5,"o":22.33,"t":"2026-10-16T16:15:00Z","v":213,"vw":22.33},{"c":22.4665,"h":22.4665,"l":22.4665,"n":1,"o":22.4665,"t":"2026-10-16T16:30:00Z","v":400,"vw":22.4665},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-16T16:45:00Z","v":100,"vw":22.47},{"c":22.47,"h":22.47,"l":22.47,"n":1,"o":22.47,"t":"2026-10-16T17:00:00Z","v":100,"vw":22.47},{"c":22.21,"h":22.2714,"l":22.18,"n":8,"o":22.2714,"t":"2026-10-16T17:45:00Z","v":498,"vw":22.222627},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T18:00:00Z","v":416,"vw":22.27},{"c":22.11,"h":22.11,"l":22.11,"n":11,"o":22.11,"t":"2026-10-16T18:15:00Z","v":354,"vw":22.11},{"c":22.1158,"h":22.1158,"l":22.1158,"n":1,"o":22.1158,"t":"2026-10-16T18:30:00Z","v":400,"vw":22.1158},{"c":22.0044,"h":22.0044,"l":22,"n":61,"o":22,"t":"2026-10-16T18:45:00Z","v":1519,"vw":22.000499},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-10-16T19:00:00Z","v":102,"vw":22.04},{"c":21.9627,"h":22.05,"l":21.9627,"n":2,"o":22.05,"t":"2026-10-16T19:15:00Z","v":200,"vw":22.00635},{"c":22.0395,"h":22.0395,"l":22,"n":5,"o":22,"t":"2026-10-16T19:30:00Z","v":346,"vw":22.01975},{"c":22.03,"h":22.03,"l":22.03,"n":3,"o":22.03,"t":"2026-10-16T19:45:00Z","v":102,"vw":22.03},{"c":21.96,"h":21.96,"l":21.96,"n":4,"o":21.96,"t":"2026-10-16T20:00:00Z","v":107,"vw":21.96},{"c":21.8445,"h":22.14,"l":21.8445,"n":30,"o":22,"t":"2026-10-19T13:30:00Z","v":1470,"vw":21.982797},{"c":21.875,"h":21.875,"l":21.79,"n":8,"o":21.8,"t":"2026-10-19T13:45:00Z","v":513,"vw":21.828},{"c":21.8,"h":21.845,"l":21.8,"n":18,"o":21.8,"t":"2026-10-19T14:00:00Z","v":809,"vw":21.807223},{"c":21.83,"h":21.83,"l":21.76,"n":9,"o":21.76,"t":"2026-10-19T14:15:00Z","v":2288,"vw":21.790455},{"c":21.965,"h":21.965,"l":21.965,"n":1,"o":21.965,"t":"2026-10-19T15:15:00Z","v":120,"vw":21.965},{"c":22.0336,"h":22.0336,"l":22.0336,"n":4,"o":22.0336,"t":"2026-10-19T15:30:00Z","v":149,"vw":22.0336},{"c":22.06,"h":22.13,"l":22.06,"n":5,"o":22.13,"t":"2026-10-19T15:45:00Z","v":500,"vw":22.116},{"c":21.99,"h":21.99,"l":21.99,"n":5,"o":21.99,"t":"2026-10-19T16:00:00Z","v":405,"vw":21.99},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-19T16:15:00Z","v":100,"vw":22.12},{"c":22.09,"h":22.09,"l":22.09,"n":1,"o":22.09,"t":"2026-10-19T16:30:00Z","v":100,"vw":22.09},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-19T16:45:00Z","v":178,"vw":22.07},{"c":22.045,"h":22.045,"l":22.045,"n":1,"o":22.045,"t":"2026-10-19T17:15:00Z","v":1200,"vw":22.045},{"c":22.0801,"h":22.0801,"l":22.0801,"n":4,"o":22.0801,"t":"2026-10-19T17:30:00Z","v":336,"vw":22.0801},{"c":21.93,"h":21.95,"l":21.88,"n":13,"o":21.95,"t":"2026-10-19T18:15:00Z","v":1562,"vw":21.904167},{"c":21.9399,"h":21.9399,"l":21.91,"n":4,"o":21.91,"t":"2026-10-19T18:30:00Z","v":872,"vw":21.92495},{"c":21.868,"h":21.868,"l":21.868,"n":1,"o":21.868,"t":"2026-10-19T19:00:00Z","v":150,"vw":21.868},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-10-19T19:15:00Z","v":100,"vw":21.94},{"c":21.9147,"h":21.9147,"l":21.9147,"n":3,"o":21.9147,"t":"2026-10-19T19:30:00Z","v":575,"vw":21.9147},{"c":21.895,"h":22.18,"l":21.8276,"n":21,"o":21.88,"t":"2026-10-20T13:30:00Z","v":1009,"vw":21.936658},{"c":21.96,"h":21.96,"l":21.92,"n":7,"o":21.92,"t":"2026-10-20T13:45:00Z","v":336,"vw":21.94},{"c":22.28,"h":22.28,"l":22.08,"n":13,"o":22.08,"t":"2026-10-20T14:15:00Z","v":882,"vw":22.2},{"c":22.435,"h":22.435,"l":22.435,"n":1,"o":22.435,"t":"2026-10-20T14:45:00Z","v":300,"vw":22.435},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-20T15:30:00Z","v":256,"vw":22.45},{"c":22.4,"h":22.41,"l":22.4,"n":8,"o":22.41,"t":"2026-10-20T15:45:00Z","v":1181,"vw":22.40913},{"c":22.47,"h":22.4893,"l":22.47,"n":10,"o":22.48,"t":"2026-10-20T16:30:00Z","v":865,"vw":22.484411},{"c":22.46,"h":22.46,"l":22.46,"n":9,"o":22.46,"t":"2026-10-20T16:45:00Z","v":937,"vw":22.46},{"c":22.44,"h":22.44,"l":22.44,"n":1,"o":22.44,"t":"2026-10-20T17:00:00Z","v":100,"vw":22.44},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-20T18:00:00Z","v":135,"vw":22.2},{"c":22.1401,"h":22.4,"l":22.1401,"n":8,"o":22.4,"t":"2026-10-20T18:15:00Z","v":2654,"vw":22.170388},{"c":22.33,"h":22.33,"l":22.245,"n":17,"o":22.28,"t":"2026-10-20T18:30:00Z","v":1393,"vw":22.300354},{"c":22.3299,"h":22.35,"l":22.29,"n":13,"o":22.33,"t":"2026-10-20T18:45:00Z","v":1146,"vw":22.329973},{"c":22.33,"h":22.34,"l":22.33,"n":9,"o":22.34,"t":"2026-10-20T19:00:00Z","v":1000,"vw":22.334717},{"c":22.34,"h":22.41,"l":22.33,"n":13,"o":22.33,"t":"2026-10-20T19:15:00Z","v":661,"vw":22.36},{"c":22.335,"h":22.335,"l":22.2301,"n":12,"o":22.26,"t":"2026-10-20T19:30:00Z","v":920,"vw":22.273932},{"c":22.22,"h":22.25,"l":22.22,"n":12,"o":22.25,"t":"2026-10-20T19:45:00Z","v":735,"vw":22.24},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-20T20:00:00Z","v":296,"vw":22.3},{"c":22.33,"h":22.5,"l":22.33,"n":13,"o":22.4,"t":"2026-10-21T13:30:00Z","v":821,"vw":22.423397},{"c":22.45,"h":22.45,"l":22.45,"n":2,"o":22.45,"t":"2026-10-21T14:00:00Z","v":102,"vw":22.45},{"c":22.465,"h":22.48,"l":22.41,"n":16,"o":22.41,"t":"2026-10-21T14:15:00Z","v":1288,"vw":22.430227},{"c":22.64,"h":22.64,"l":22.59,"n":2,"o":22.59,"t":"2026-10-21T14:45:00Z","v":200,"vw":22.615},{"c":22.765,"h":22.765,"l":22.765,"n":1,"o":22.765,"t":"2026-10-21T15:15:00Z","v":111,"vw":22.765},{"c":22.79,"h":22.79,"l":22.79,"n":3,"o":22.79,"t":"2026-10-21T15:30:00Z","v":121,"vw":22.79},{"c":22.7775,"h":22.7775,"l":22.7775,"n":2,"o":22.7775,"t":"2026-10-21T15:45:00Z","v":401,"vw":22.7775},{"c":22.915,"h":22.915,"l":22.83,"n":9,"o":22.8435,"t":"2026-10-21T16:00:00Z","v":1485,"vw":22.863358},{"c":22.84,"h":22.935,"l":22.8,"n":99,"o":22.83,"t":"2026-10-21T16:30:00Z","v":14916,"vw":22.83436},{"c":22.95,"h":22.95,"l":22.86,"n":19,"o":22.87,"t":"2026-10-21T16:45:00Z","v":1108,"vw":22.924284},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-21T17:00:00Z","v":150,"vw":22.9},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-21T17:15:00Z","v":145,"vw":22.92},{"c":22.935,"h":22.9399,"l":22.82,"n":11,"o":22.9399,"t":"2026-10-21T17:30:00Z","v":1492,"vw":22.918836},{"c":22.9,"h":22.9,"l":22.8605,"n":5,"o":22.87,"t":"2026-10-21T17:45:00Z","v":791,"vw":22.890071},{"c":22.895,"h":22.895,"l":22.895,"n":2,"o":22.895,"t":"2026-10-21T18:00:00Z","v":113,"vw":22.895},{"c":22.83,"h":22.925,"l":22.83,"n":5,"o":22.925,"t":"2026-10-21T18:15:00Z","v":552,"vw":22.855909},{"c":22.7,"h":22.7,"l":22.69,"n":9,"o":22.69,"t":"2026-10-21T18:45:00Z","v":800,"vw":22.698607},{"c":22.5,"h":22.5,"l":22.5,"n":9,"o":22.5,"t":"2026-10-21T19:00:00Z","v":367,"vw":22.5},{"c":22.57,"h":22.6399,"l":22.57,"n":2,"o":22.6399,"t":"2026-10-21T19:15:00Z","v":400,"vw":22.622425},{"c":22.535,"h":22.535,"l":22.535,"n":1,"o":22.535,"t":"2026-10-21T19:30:00Z","v":189,"vw":22.535},{"c":22.64,"h":22.64,"l":22.5,"n":10,"o":22.5,"t":"2026-10-21T19:45:00Z","v":365,"vw":22.593333},{"c":23.15,"h":23.15,"l":23.15,"n":1,"o":23.15,"t":"2026-10-22T12:45:00Z","v":100,"vw":23.15},{"c":23.005,"h":23.15,"l":22.54,"n":29,"o":22.54,"t":"2026-10-22T13:30:00Z","v":5472,"vw":22.943913},{"c":22.995,"h":23.0257,"l":22.995,"n":4,"o":23.0257,"t":"2026-10-22T13:45:00Z","v":582,"vw":23.010697},{"c":23.07,"h":23.15,"l":23.07,"n":9,"o":23.13,"t":"2026-10-22T14:00:00Z","v":2463,"vw":23.128762},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-22T14:30:00Z","v":500,"vw":22.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13108066572601998,"strike":27.252257790319735,"iv":0.4459979295456056,"gamma":0.06019488132935688,"theta":-0.00887177180180339,"vega":0.011279423484275151,"rho":0.0016432680743603957,"breakevenPct":19.682423321878293},{"delta":0.15,"premium":0.375,"strike":30.253350539050977,"iv":0.8331397559625482,"gamma":0.04398712124385111,"theta":-0.02170741867963045,"vega":0.01508255763102558,"rho":0.0023902733148646604,"breakevenPct":33.86516843990813},{"delta":0.2,"premium":0.7311295786699277,"strike":31.94337403262158,"iv":1.157955639849324,"gamma":0.038065794950665095,"theta":-0.03659258367822093,"vega":0.01811133891897349,"rho":0.0030324939222060796,"breakevenPct":42.808145154246105},{"delta":0.25,"premium":0.3754459861248761,"strike":24.997026759167493,"iv":0.41325431119920714,"gamma":0.11921476709613478,"theta":-0.015201783944499505,"vega":0.020510109018830526,"rho":0.004156925459340151,"breakevenPct":10.893674586068048},{"delta":0.3,"premium":0.4497770069375619,"strike":24.501486620416255,"iv":0.3889728444003964,"gamma":0.1383426164519326,"theta":-0.015499108027750248,"vega":0.022194945490584737,"rho":0.004989298353979843,"breakevenPct":9.052725644028918},{"delta":0.35,"premium":0.5241080277502477,"strike":24.005946481665017,"iv":0.36469137760158576,"gamma":0.15747046580773041,"theta":-0.015796432111000992,"vega":0.023879781962338947,"rho":0.005821671248619536,"breakevenPct":7.211776701989786},{"delta":0.4,"premium":0.7656303724928367,"strike":23.716905444126073,"iv":0.41515885386819484,"gamma":0.1451872206303725,"theta":-0.0184610888252149,"vega":0.024409570200573067,"rho":0.006558515680488513,"breakevenPct":7.004090107600137},{"delta":0.45,"premium":1.009183381088825,"strike":23.430372492836675,"iv":0.46653421203438394,"gamma":0.1325224641833811,"theta":-0.021154498567335246,"vega":0.024925329512893984,"rho":0.00729419984762748,"breakevenPct":6.816240707716355},{"delta":0.5,"premium":1.2527363896848138,"strike":23.14383954154728,"iv":0.517909570200573,"gamma":0.1198577077363897,"theta":-0.023847908309455587,"vega":0.0254410888252149,"rho":0.008029884014766446,"breakevenPct":6.628391307832573}],"put":[{"delta":0.15,"premium":0.375,"strike":18.998467320003144,"iv":0.7028977782043389,"gamma":0.053881724364924506,"theta":-0.01719717072882021,"vega":0.01502024956964041,"rho":-0.003141907730695514,"breakevenPct":18.603726748238003},{"delta":0.2,"premium":0.375,"strike":20.595972317984685,"iv":0.49182326207106347,"gamma":0.08980563578968784,"theta":-0.014460462414883093,"vega":0.01808565248374026,"rho":-0.004116906436725175,"breakevenPct":11.621624484332658},{"delta":0.25,"premium":0.4641443884234445,"strike":21.254698252638413,"iv":0.441842418665639,"gamma":0.10935586788177674,"theta":-0.014624732682537715,"vega":0.020252626016913963,"rho":-0.0051334310450803855,"breakevenPct":9.132194649410101},{"delta":0.3,"premium":0.6000066861195672,"strike":21.642876246055906,"iv":0.44692449227728537,"gamma":0.11833718669335136,"theta":-0.016174351077049322,"vega":0.02210021663310461,"rho":-0.006168627700518189,"breakevenPct":8.029416259019497},{"delta":0.35,"premium":0.7550324675324677,"strike":22.032467532467532,"iv":0.45745714285714284,"gamma":0.12565844155844155,"theta":-0.017892207792207793,"vega":0.023861688311688313,"rho":-0.007217190723712137,"breakevenPct":7.004217373535557},{"delta":0.4,"premium":1.1304383116883119,"strike":22.43831168831169,"iv":0.5306714285714287,"gamma":0.11388896103896103,"theta":-0.021544805194805196,"vega":0.02463279220779221,"rho":-0.00841946697610176,"breakevenPct":6.871182794478245},{"delta":0.45,"premium":1.505844155844156,"strike":22.844155844155843,"iv":0.6038857142857144,"gamma":0.10211948051948053,"theta":-0.025197402597402597,"vega":0.025403896103896106,"rho":-0.009621743228491382,"breakevenPct":6.738148215420933},{"delta":0.5,"premium":2.005870294446515,"strike":23.459187476705182,"iv":0.6482896757361163,"gamma":0.09389206112560568,"theta":-0.026496682817741334,"vega":0.025160454714871414,"rho":-0.010928738826922066,"breakevenPct":6.235501825792535},{"delta":0.55,"premium":2.5835818114051436,"strike":24.20462169213567,"iv":0.6747339545285129,"gamma":0.08787267983600447,"theta":-0.026328960119269475,"vega":0.02428456951174059,"rho":-0.012301014017690038,"breakevenPct":5.5024480737302115},{"delta":0.6,"premium":3.1612933283637714,"strike":24.950055907566156,"iv":0.7011782333209094,"gamma":0.08185329854640329,"theta":-0.026161237420797616,"vega":0.02340868430860977,"rho":-0.013673289208458006,"breakevenPct":4.769394321667889},{"delta":0.65,"premium":3.7390048453224,"strike":25.695490122996645,"iv":0.727622512113306,"gamma":0.0758339172568021,"theta":-0.025993514722325754,"vega":0.022532799105478944,"rho":-0.015045564399225976,"breakevenPct":4.036340569605565},{"delta":0.7,"premium":4.316716362281028,"strike":26.44092433842713,"iv":0.7540667909057026,"gamma":0.0698145359672009,"theta":-0.025825792023853895,"vega":0.02165691390234812,"rho":-0.016417839589993946,"breakevenPct":3.3032868175432433},{"delta":0.75,"premium":4.1513409961685825,"strike":26.521072796934867,"iv":0.6694459770114942,"gamma":0.07521379310344828,"theta":-0.021437547892720305,"vega":0.020473180076628354,"rho":-0.017207508174774427,"breakevenPct":2.2301931784690363},{"delta":0.8,"premium":5.066345536287736,"strike":27.63648041104689,"iv":0.6240412331406553,"gamma":0.0723003211303789,"theta":-0.015397302504816952,"vega":0.01751541425818882,"rho":-0.018857553630251978,"breakevenPct":1.3543056173113919},{"delta":0.85,"premium":7.217919075144508,"strike":29.884393063583815,"iv":0.717779190751445,"gamma":0.05348208092485549,"theta":-0.013470520231213872,"vega":0.014239884393063585,"rho":-0.021482090156217708,"breakevenPct":0.9332430575205083},{"delta":0.9,"premium":9.369492614001285,"strike":32.13230571612075,"iv":0.8115171483622351,"gamma":0.03466384071933204,"theta":-0.01154373795761079,"vega":0.010964354527938341,"rho":-0.02410662668218344,"breakevenPct":0.5121804977296236}]},"raw":{"call":[{"delta":0.1,"premium":0.13108066572601998,"strike":27.252257790319735,"iv":0.4459979295456056,"gamma":0.06019488132935688,"theta":-0.00887177180180339,"vega":0.011279423484275151,"rho":0.0016432680743603957,"breakevenPct":19.682423321878293},{"delta":0.15,"premium":0.375,"strike":30.253350539050977,"iv":0.8331397559625482,"gamma":0.04398712124385111,"theta":-0.02170741867963045,"vega":0.01508255763102558,"rho":0.0023902733148646604,"breakevenPct":33.86516843990813},{"delta":0.2,"premium":0.7311295786699277,"strike":31.94337403262158,"iv":1.157955639849324,"gamma":0.038065794950665095,"theta":-0.03659258367822093,"vega":0.01811133891897349,"rho":0.0030324939222060796,"breakevenPct":42.808145154246105},{"delta":0.25,"premium":0.3754459861248761,"strike":24.997026759167493,"iv":0.41325431119920714,"gamma":0.11921476709613478,"theta":-0.015201783944499505,"vega":0.020510109018830526,"rho":0.004156925459340151,"breakevenPct":10.893674586068048},{"delta":0.3,"premium":0.4497770069375619,"strike":24.501486620416255,"iv":0.3889728444003964,"gamma":0.1383426164519326,"theta":-0.015499108027750248,"vega":0.022194945490584737,"rho":0.004989298353979843,"breakevenPct":9.052725644028918},{"delta":0.35,"premium":0.5241080277502477,"strike":24.005946481665017,"iv":0.36469137760158576,"gamma":0.15747046580773041,"theta":-0.015796432111000992,"vega":0.023879781962338947,"rho":0.005821671248619536,"breakevenPct":7.211776701989786},{"delta":0.4,"premium":0.7656303724928367,"strike":23.716905444126073,"iv":0.41515885386819484,"gamma":0.1451872206303725,"theta":-0.0184610888252149,"vega":0.024409570200573067,"rho":0.006558515680488513,"breakevenPct":7.004090107600137},{"delta":0.45,"premium":1.009183381088825,"strike":23.430372492836675,"iv":0.46653421203438394,"gamma":0.1325224641833811,"theta":-0.021154498567335246,"vega":0.024925329512893984,"rho":0.00729419984762748,"breakevenPct":6.816240707716355},{"delta":0.5,"premium":1.2527363896848138,"strike":23.14383954154728,"iv":0.517909570200573,"gamma":0.1198577077363897,"theta":-0.023847908309455587,"vega":0.0254410888252149,"rho":0.008029884014766446,"breakevenPct":6.628391307832573}],"put":[{"delta":0.15,"premium":0.375,"strike":18.998467320003144,"iv":0.7028977782043389,"gamma":0.053881724364924506,"theta":-0.01719717072882021,"vega":0.01502024956964041,"rho":-0.003141907730695514,"breakevenPct":18.603726748238003},{"delta":0.2,"premium":0.375,"strike":20.595972317984685,"iv":0.49182326207106347,"gamma":0.08980563578968784,"theta":-0.014460462414883093,"vega":0.01808565248374026,"rho":-0.004116906436725175,"breakevenPct":11.621624484332658},{"delta":0.25,"premium":0.4641443884234445,"strike":21.254698252638413,"iv":0.441842418665639,"gamma":0.10935586788177674,"theta":-0.014624732682537715,"vega":0.020252626016913963,"rho":-0.0051334310450803855,"breakevenPct":9.132194649410101},{"delta":0.3,"premium":0.6000066861195672,"strike":21.642876246055906,"iv":0.44692449227728537,"gamma":0.11833718669335136,"theta":-0.016174351077049322,"vega":0.02210021663310461,"rho":-0.006168627700518189,"breakevenPct":8.029416259019497},{"delta":0.35,"premium":0.7550324675324677,"strike":22.032467532467532,"iv":0.45745714285714284,"gamma":0.12565844155844155,"theta":-0.017892207792207793,"vega":0.023861688311688313,"rho":-0.007217190723712137,"breakevenPct":7.004217373535557},{"delta":0.4,"premium":1.1304383116883119,"strike":22.43831168831169,"iv":0.5306714285714287,"gamma":0.11388896103896103,"theta":-0.021544805194805196,"vega":0.02463279220779221,"rho":-0.00841946697610176,"breakevenPct":6.871182794478245},{"delta":0.45,"premium":1.505844155844156,"strike":22.844155844155843,"iv":0.6038857142857144,"gamma":0.10211948051948053,"theta":-0.025197402597402597,"vega":0.025403896103896106,"rho":-0.009621743228491382,"breakevenPct":6.738148215420933},{"delta":0.5,"premium":2.005870294446515,"strike":23.459187476705182,"iv":0.6482896757361163,"gamma":0.09389206112560568,"theta":-0.026496682817741334,"vega":0.025160454714871414,"rho":-0.010928738826922066,"breakevenPct":6.235501825792535},{"delta":0.55,"premium":2.5835818114051436,"strike":24.20462169213567,"iv":0.6747339545285129,"gamma":0.08787267983600447,"theta":-0.026328960119269475,"vega":0.02428456951174059,"rho":-0.012301014017690038,"breakevenPct":5.5024480737302115},{"delta":0.6,"premium":3.1612933283637714,"strike":24.950055907566156,"iv":0.7011782333209094,"gamma":0.08185329854640329,"theta":-0.026161237420797616,"vega":0.02340868430860977,"rho":-0.013673289208458006,"breakevenPct":4.769394321667889},{"delta":0.65,"premium":3.7390048453224,"strike":25.695490122996645,"iv":0.727622512113306,"gamma":0.0758339172568021,"theta":-0.025993514722325754,"vega":0.022532799105478944,"rho":-0.015045564399225976,"breakevenPct":4.036340569605565},{"delta":0.7,"premium":4.316716362281028,"strike":26.44092433842713,"iv":0.7540667909057026,"gamma":0.0698145359672009,"theta":-0.025825792023853895,"vega":0.02165691390234812,"rho":-0.016417839589993946,"breakevenPct":3.3032868175432433},{"delta":0.75,"premium":4.1513409961685825,"strike":26.521072796934867,"iv":0.6694459770114942,"gamma":0.07521379310344828,"theta":-0.021437547892720305,"vega":0.020473180076628354,"rho":-0.017207508174774427,"breakevenPct":2.2301931784690363},{"delta":0.8,"premium":5.066345536287736,"strike":27.63648041104689,"iv":0.6240412331406553,"gamma":0.0723003211303789,"theta":-0.015397302504816952,"vega":0.01751541425818882,"rho":-0.018857553630251978,"breakevenPct":1.3543056173113919},{"delta":0.85,"premium":7.217919075144508,"strike":29.884393063583815,"iv":0.717779190751445,"gamma":0.05348208092485549,"theta":-0.013470520231213872,"vega":0.014239884393063585,"rho":-0.021482090156217708,"breakevenPct":0.9332430575205083},{"delta":0.9,"premium":9.369492614001285,"strike":32.13230571612075,"iv":0.8115171483622351,"gamma":0.03466384071933204,"theta":-0.01154373795761079,"vega":0.010964354527938341,"rho":-0.02410662668218344,"breakevenPct":0.5121804977296236}]}},"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"}}