{"symbol":"MSB","url":"https://intraalpha.com/companies/MSB","capturedAt":"2026-10-22T19:20:46.926Z","state":"ready","quote":{"symbol":"MSB","last_price":19.07,"prev_close":19.07,"regular_close":19.07,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":19,"ask":19.2,"bid_size":800,"ask_size":600,"volume":13914,"vwap":19.154384,"open":19.05,"high":19.44,"low":18.92,"close":19.07,"trade_count":205,"last_trade_at":"2026-10-22T18:29:03.976432053Z","last_quote_at":"2026-10-22T19:20:30.009473899Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:20:18.010577341-04:00","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":{"symbol":"MSB","fetched_at":"2026-10-22T19:20:46.321843+00:00","name":"Mesabi Trust","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Mesabi Trust, a royalty trust, is in the iron ore mining business in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":234586000,"ebitda":null,"pe_ratio":39.1,"peg_ratio":0,"book_value":1.341,"dividend_per_share":0.89,"dividend_yield":0.0464,"eps":0.49,"revenue_ttm":11908700,"gross_profit_ttm":11908700,"profit_margin":0.545,"operating_margin_ttm":-0.0383,"return_on_assets_ttm":0.184,"return_on_equity_ttm":0.321,"quarterly_earnings_growth":-0.701,"quarterly_revenue_growth":-0.558,"analyst_target_price":33,"analyst_number":null,"beta":0.325,"fifty_two_week_high":41.58,"fifty_two_week_low":17.25,"fifty_day_ma":21.19,"two_hundred_day_ma":27.34,"shares_outstanding":13120000,"forward_pe":12.77,"price_to_sales":24.26,"price_to_book":15.46,"ev_to_revenue":22.71,"ev_to_ebitda":32.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:20:46.321843+00:00"},"optionObservedAt":"2026-10-22T19:14:51.452Z","bars":[{"c":18.26,"h":18.26,"l":18.26,"n":9,"o":18.26,"t":"2026-10-15T13:30:00Z","v":227,"vw":18.26},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-15T13:40:00Z","v":252,"vw":18.14},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-15T13:50:00Z","v":199,"vw":18.15},{"c":18.0802,"h":18.0802,"l":18.0802,"n":2,"o":18.0802,"t":"2026-10-15T14:35:00Z","v":412,"vw":18.0802},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-15T14:45:00Z","v":100,"vw":18.26},{"c":18.2418,"h":18.2418,"l":18.2418,"n":2,"o":18.2418,"t":"2026-10-15T15:20:00Z","v":516,"vw":18.2418},{"c":18.3787,"h":18.3787,"l":18.3787,"n":1,"o":18.3787,"t":"2026-10-15T15:35:00Z","v":121,"vw":18.3787},{"c":18.32,"h":18.34,"l":18.32,"n":3,"o":18.34,"t":"2026-10-15T15:55:00Z","v":202,"vw":18.33},{"c":18.32,"h":18.35,"l":18.32,"n":10,"o":18.35,"t":"2026-10-15T16:30:00Z","v":1234,"vw":18.346287},{"c":18.255,"h":18.255,"l":18.255,"n":2,"o":18.255,"t":"2026-10-15T16:35:00Z","v":101,"vw":18.255},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-15T17:15:00Z","v":100,"vw":18.24},{"c":18.16,"h":18.16,"l":18.16,"n":12,"o":18.16,"t":"2026-10-15T17:20:00Z","v":650,"vw":18.16},{"c":17.95,"h":18.06,"l":17.95,"n":24,"o":18.06,"t":"2026-10-15T17:30:00Z","v":1217,"vw":17.998391},{"c":17.97,"h":17.99,"l":17.97,"n":7,"o":17.99,"t":"2026-10-15T17:45:00Z","v":508,"vw":17.9825},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-15T18:10:00Z","v":100,"vw":18.01},{"c":18.06,"h":18.06,"l":17.97,"n":10,"o":17.97,"t":"2026-10-15T18:20:00Z","v":508,"vw":17.988182},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-15T18:25:00Z","v":183,"vw":18.03},{"c":18.03,"h":18.03,"l":18.03,"n":2,"o":18.03,"t":"2026-10-15T18:30:00Z","v":107,"vw":18.03},{"c":18.01,"h":18.07,"l":18.01,"n":26,"o":18.03,"t":"2026-10-15T18:40:00Z","v":2544,"vw":18.031037},{"c":18.11,"h":18.12,"l":18.03,"n":46,"o":18.08,"t":"2026-10-15T18:50:00Z","v":3197,"vw":18.101991},{"c":18.1,"h":18.1,"l":18.1,"n":7,"o":18.1,"t":"2026-10-15T18:55:00Z","v":462,"vw":18.1},{"c":18.105,"h":18.105,"l":18.105,"n":2,"o":18.105,"t":"2026-10-15T19:00:00Z","v":158,"vw":18.105},{"c":18.037,"h":18.037,"l":18.037,"n":8,"o":18.037,"t":"2026-10-15T19:10:00Z","v":217,"vw":18.037},{"c":18.05,"h":18.05,"l":18.04,"n":29,"o":18.04,"t":"2026-10-15T19:15:00Z","v":726,"vw":18.047773},{"c":17.94,"h":18.025,"l":17.94,"n":13,"o":18.02,"t":"2026-10-15T19:25:00Z","v":608,"vw":17.995},{"c":18.14,"h":18.14,"l":17.945,"n":38,"o":17.945,"t":"2026-10-15T19:35:00Z","v":1302,"vw":18.01},{"c":18.185,"h":18.25,"l":18.16,"n":37,"o":18.16,"t":"2026-10-15T19:40:00Z","v":2945,"vw":18.185851},{"c":18.25,"h":18.25,"l":18.185,"n":10,"o":18.24,"t":"2026-10-15T19:45:00Z","v":876,"vw":18.239375},{"c":18.24,"h":18.25,"l":18.185,"n":40,"o":18.185,"t":"2026-10-15T19:50:00Z","v":3313,"vw":18.217258},{"c":18.04,"h":18.175,"l":17.835,"n":239,"o":18.12,"t":"2026-10-15T19:55:00Z","v":20598,"vw":18.021726},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-15T20:00:00Z","v":1091,"vw":18.04},{"c":17.78,"h":17.78,"l":17.78,"n":5,"o":17.78,"t":"2026-10-16T13:30:00Z","v":1808,"vw":17.78},{"c":17.99,"h":17.99,"l":17.78,"n":2,"o":17.78,"t":"2026-10-16T13:35:00Z","v":631,"vw":17.823597},{"c":18.31,"h":18.31,"l":17.83,"n":26,"o":17.9084,"t":"2026-10-16T13:45:00Z","v":2801,"vw":17.917868},{"c":17.985,"h":18.1638,"l":17.985,"n":16,"o":18.1637,"t":"2026-10-16T14:10:00Z","v":2517,"vw":18.141244},{"c":17.8338,"h":17.8338,"l":17.62,"n":33,"o":17.67,"t":"2026-10-16T14:25:00Z","v":3795,"vw":17.730362},{"c":17.655,"h":17.655,"l":17.655,"n":1,"o":17.655,"t":"2026-10-16T14:30:00Z","v":775,"vw":17.655},{"c":17.62,"h":17.699,"l":17.4619,"n":101,"o":17.69,"t":"2026-10-16T14:35:00Z","v":8028,"vw":17.597582},{"c":17.64,"h":17.66,"l":17.55,"n":29,"o":17.55,"t":"2026-10-16T14:45:00Z","v":2644,"vw":17.604183},{"c":17.68,"h":17.71,"l":17.585,"n":13,"o":17.585,"t":"2026-10-16T14:50:00Z","v":1445,"vw":17.603334},{"c":18,"h":18,"l":17.791,"n":11,"o":17.791,"t":"2026-10-16T14:55:00Z","v":2187,"vw":17.860632},{"c":17.9248,"h":17.9248,"l":17.9248,"n":1,"o":17.9248,"t":"2026-10-16T15:00:00Z","v":200,"vw":17.9248},{"c":17.68,"h":17.845,"l":17.68,"n":55,"o":17.73,"t":"2026-10-16T15:15:00Z","v":3874,"vw":17.714193},{"c":17.66,"h":17.87,"l":17.5589,"n":16,"o":17.5589,"t":"2026-10-16T15:20:00Z","v":2487,"vw":17.669928},{"c":17.7865,"h":17.7865,"l":17.7865,"n":22,"o":17.7865,"t":"2026-10-16T15:25:00Z","v":2225,"vw":17.7865},{"c":17.97,"h":17.97,"l":17.87,"n":12,"o":17.87,"t":"2026-10-16T15:30:00Z","v":282,"vw":17.92},{"c":18.6455,"h":18.7,"l":17.94,"n":103,"o":17.94,"t":"2026-10-16T15:45:00Z","v":12986,"vw":18.238094},{"c":18.605,"h":18.7425,"l":18.48,"n":38,"o":18.7425,"t":"2026-10-16T16:25:00Z","v":4643,"vw":18.697077},{"c":18.41,"h":18.6,"l":18.31,"n":14,"o":18.36,"t":"2026-10-16T16:30:00Z","v":1364,"vw":18.390909},{"c":17.97,"h":18.31,"l":17.97,"n":29,"o":18.31,"t":"2026-10-16T16:35:00Z","v":1964,"vw":18.168636},{"c":18.015,"h":18.015,"l":17.97,"n":11,"o":17.99,"t":"2026-10-16T16:40:00Z","v":1047,"vw":17.985625},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-16T16:45:00Z","v":192,"vw":17.77},{"c":17.975,"h":18.15,"l":17.975,"n":25,"o":18.0647,"t":"2026-10-16T16:50:00Z","v":2643,"vw":18.071087},{"c":18.31,"h":18.49,"l":18.13,"n":28,"o":18.13,"t":"2026-10-16T16:55:00Z","v":1227,"vw":18.25},{"c":18.4365,"h":18.4365,"l":18.1835,"n":8,"o":18.1835,"t":"2026-10-16T17:00:00Z","v":589,"vw":18.305722},{"c":18.2173,"h":18.2173,"l":18.2173,"n":6,"o":18.2173,"t":"2026-10-16T17:10:00Z","v":852,"vw":18.2173},{"c":18.51,"h":18.7,"l":18.39,"n":29,"o":18.39,"t":"2026-10-16T17:15:00Z","v":2626,"vw":18.579823},{"c":18.48,"h":18.48,"l":18.48,"n":6,"o":18.48,"t":"2026-10-16T17:40:00Z","v":188,"vw":18.48},{"c":18.49,"h":18.49,"l":18.2845,"n":16,"o":18.45,"t":"2026-10-16T17:45:00Z","v":4445,"vw":18.305952},{"c":18.29,"h":18.31,"l":18.29,"n":28,"o":18.31,"t":"2026-10-16T17:50:00Z","v":1230,"vw":18.296},{"c":18.25,"h":18.25,"l":18.25,"n":12,"o":18.25,"t":"2026-10-16T17:55:00Z","v":547,"vw":18.25},{"c":18.125,"h":18.2,"l":18.125,"n":12,"o":18.2,"t":"2026-10-16T18:00:00Z","v":548,"vw":18.15804},{"c":18.34,"h":18.34,"l":18.3,"n":6,"o":18.3,"t":"2026-10-16T18:20:00Z","v":1030,"vw":18.304723},{"c":18.29,"h":18.29,"l":18.17,"n":6,"o":18.17,"t":"2026-10-16T18:25:00Z","v":1245,"vw":18.203961},{"c":18.21,"h":18.3,"l":18.21,"n":43,"o":18.28,"t":"2026-10-16T18:45:00Z","v":2055,"vw":18.240833},{"c":18.0525,"h":18.07,"l":18.0525,"n":7,"o":18.07,"t":"2026-10-16T19:00:00Z","v":527,"vw":18.06527},{"c":18.05,"h":18.06,"l":18.05,"n":12,"o":18.06,"t":"2026-10-16T19:05:00Z","v":418,"vw":18.055},{"c":18.0257,"h":18.0257,"l":18.0257,"n":7,"o":18.0257,"t":"2026-10-16T19:25:00Z","v":249,"vw":18.0257},{"c":18.09,"h":18.09,"l":18.085,"n":12,"o":18.085,"t":"2026-10-16T19:30:00Z","v":501,"vw":18.088452},{"c":18.13,"h":18.13,"l":18.13,"n":31,"o":18.13,"t":"2026-10-16T19:40:00Z","v":1330,"vw":18.13},{"c":18.01,"h":18.15,"l":18.01,"n":34,"o":18.1,"t":"2026-10-16T19:45:00Z","v":1169,"vw":18.086667},{"c":18.07,"h":18.17,"l":18,"n":34,"o":18,"t":"2026-10-16T19:50:00Z","v":1440,"vw":18.091429},{"c":17.85,"h":17.95,"l":17.85,"n":102,"o":17.94,"t":"2026-10-16T19:55:00Z","v":2717,"vw":17.88},{"c":17.88,"h":17.88,"l":17.872,"n":12,"o":17.872,"t":"2026-10-16T20:00:00Z","v":2479,"vw":17.879673},{"c":18.75,"h":18.75,"l":18.08,"n":19,"o":18.08,"t":"2026-10-19T13:30:00Z","v":3246,"vw":18.1177},{"c":18.5,"h":18.57,"l":18.415,"n":13,"o":18.415,"t":"2026-10-19T13:35:00Z","v":820,"vw":18.481614},{"c":18.69,"h":18.69,"l":18.5,"n":10,"o":18.55,"t":"2026-10-19T13:40:00Z","v":1629,"vw":18.556786},{"c":18.99,"h":19,"l":18.67,"n":38,"o":18.775,"t":"2026-10-19T13:45:00Z","v":3418,"vw":18.805465},{"c":18.9,"h":18.9,"l":18.9,"n":9,"o":18.9,"t":"2026-10-19T13:50:00Z","v":416,"vw":18.9},{"c":18.855,"h":18.855,"l":18.855,"n":4,"o":18.855,"t":"2026-10-19T13:55:00Z","v":608,"vw":18.855},{"c":18.88,"h":18.88,"l":18.88,"n":2,"o":18.88,"t":"2026-10-19T14:00:00Z","v":102,"vw":18.88},{"c":18.85,"h":18.99,"l":18.77,"n":36,"o":18.82,"t":"2026-10-19T14:05:00Z","v":2528,"vw":18.866558},{"c":18.795,"h":18.795,"l":18.61,"n":13,"o":18.67,"t":"2026-10-19T14:10:00Z","v":1179,"vw":18.689872},{"c":18.96,"h":18.98,"l":18.815,"n":22,"o":18.815,"t":"2026-10-19T14:15:00Z","v":2246,"vw":18.866426},{"c":19.09,"h":19.09,"l":18.825,"n":33,"o":18.825,"t":"2026-10-19T14:20:00Z","v":3029,"vw":18.922404},{"c":19.17,"h":19.18,"l":19.09,"n":7,"o":19.1,"t":"2026-10-19T14:25:00Z","v":1495,"vw":19.109054},{"c":19.44,"h":19.46,"l":19.1,"n":22,"o":19.1,"t":"2026-10-19T14:30:00Z","v":6073,"vw":19.239136},{"c":19.285,"h":19.285,"l":19.1,"n":4,"o":19.1,"t":"2026-10-19T14:35:00Z","v":292,"vw":19.163793},{"c":19.14,"h":19.14,"l":19.08,"n":11,"o":19.12,"t":"2026-10-19T14:45:00Z","v":1273,"vw":19.115436},{"c":19.14,"h":19.14,"l":19.14,"n":6,"o":19.14,"t":"2026-10-19T14:50:00Z","v":386,"vw":19.14},{"c":19.22,"h":19.29,"l":19.15,"n":9,"o":19.15,"t":"2026-10-19T15:05:00Z","v":866,"vw":19.221311},{"c":19.38,"h":19.38,"l":19.38,"n":30,"o":19.38,"t":"2026-10-19T15:10:00Z","v":224,"vw":19.38},{"c":19.305,"h":19.4,"l":19.16,"n":10,"o":19.16,"t":"2026-10-19T15:35:00Z","v":1499,"vw":19.347578},{"c":19.3,"h":19.305,"l":19.3,"n":5,"o":19.305,"t":"2026-10-19T15:40:00Z","v":378,"vw":19.3025},{"c":19.4326,"h":19.4326,"l":19.4326,"n":39,"o":19.4326,"t":"2026-10-19T15:45:00Z","v":548,"vw":19.4326},{"c":19.305,"h":19.305,"l":19.305,"n":2,"o":19.305,"t":"2026-10-19T15:50:00Z","v":104,"vw":19.305},{"c":19.72,"h":19.72,"l":19.335,"n":18,"o":19.3847,"t":"2026-10-19T15:55:00Z","v":1225,"vw":19.44499},{"c":19.62,"h":19.62,"l":19.3503,"n":7,"o":19.3503,"t":"2026-10-19T16:05:00Z","v":361,"vw":19.45949},{"c":19.68,"h":19.68,"l":19.6042,"n":7,"o":19.6042,"t":"2026-10-19T16:10:00Z","v":570,"vw":19.622778},{"c":19.4938,"h":19.75,"l":19.4938,"n":4,"o":19.75,"t":"2026-10-19T16:25:00Z","v":337,"vw":19.652379},{"c":19.75,"h":19.75,"l":19.535,"n":8,"o":19.535,"t":"2026-10-19T16:30:00Z","v":546,"vw":19.579239},{"c":19.75,"h":19.77,"l":19.7239,"n":5,"o":19.7239,"t":"2026-10-19T16:35:00Z","v":1003,"vw":19.73112},{"c":19.535,"h":19.535,"l":19.535,"n":1,"o":19.535,"t":"2026-10-19T16:40:00Z","v":100,"vw":19.535},{"c":19.6972,"h":19.6972,"l":19.6972,"n":6,"o":19.6972,"t":"2026-10-19T16:45:00Z","v":523,"vw":19.6972},{"c":19.79,"h":19.79,"l":19.79,"n":4,"o":19.79,"t":"2026-10-19T16:50:00Z","v":118,"vw":19.79},{"c":19.69,"h":19.69,"l":19.545,"n":13,"o":19.545,"t":"2026-10-19T16:55:00Z","v":940,"vw":19.561111},{"c":19.545,"h":19.545,"l":19.35,"n":13,"o":19.35,"t":"2026-10-19T17:00:00Z","v":464,"vw":19.49625},{"c":19.525,"h":19.545,"l":19.26,"n":24,"o":19.3186,"t":"2026-10-19T17:05:00Z","v":5601,"vw":19.321308},{"c":19.26,"h":19.27,"l":19.26,"n":12,"o":19.27,"t":"2026-10-19T17:10:00Z","v":629,"vw":19.265},{"c":19.18,"h":19.43,"l":19.18,"n":12,"o":19.2424,"t":"2026-10-19T17:15:00Z","v":795,"vw":19.251745},{"c":19.21,"h":19.21,"l":19.18,"n":2,"o":19.18,"t":"2026-10-19T17:20:00Z","v":200,"vw":19.195},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-19T17:25:00Z","v":100,"vw":19.43},{"c":19.18,"h":19.2,"l":19.18,"n":7,"o":19.2,"t":"2026-10-19T17:30:00Z","v":465,"vw":19.19},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-19T17:35:00Z","v":106,"vw":19.07},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-19T17:40:00Z","v":200,"vw":19.4},{"c":19.205,"h":19.205,"l":19.205,"n":1,"o":19.205,"t":"2026-10-19T17:50:00Z","v":100,"vw":19.205},{"c":19.38,"h":19.38,"l":19.195,"n":6,"o":19.195,"t":"2026-10-19T18:25:00Z","v":1561,"vw":19.215942},{"c":19.29,"h":19.29,"l":19.29,"n":33,"o":19.29,"t":"2026-10-19T18:35:00Z","v":777,"vw":19.29},{"c":19.42,"h":19.42,"l":19.42,"n":3,"o":19.42,"t":"2026-10-19T18:40:00Z","v":200,"vw":19.42},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-19T18:55:00Z","v":100,"vw":19.46},{"c":19.3,"h":19.595,"l":19.3,"n":66,"o":19.46,"t":"2026-10-19T19:05:00Z","v":4391,"vw":19.440516},{"c":19.29,"h":19.29,"l":19.26,"n":17,"o":19.26,"t":"2026-10-19T19:10:00Z","v":376,"vw":19.275},{"c":19.402,"h":19.45,"l":19.3975,"n":34,"o":19.3975,"t":"2026-10-19T19:15:00Z","v":1797,"vw":19.40412},{"c":19.47,"h":19.5,"l":19.27,"n":28,"o":19.402,"t":"2026-10-19T19:20:00Z","v":1195,"vw":19.408261},{"c":19.38,"h":19.38,"l":19.0301,"n":486,"o":19.22,"t":"2026-10-19T19:30:00Z","v":4434,"vw":19.223292},{"c":19.25,"h":19.4,"l":19.21,"n":649,"o":19.4,"t":"2026-10-19T19:35:00Z","v":4397,"vw":19.269231},{"c":19.11,"h":19.23,"l":19.1,"n":455,"o":19.15,"t":"2026-10-19T19:40:00Z","v":4168,"vw":19.115439},{"c":19.31,"h":19.31,"l":19.08,"n":68,"o":19.1,"t":"2026-10-19T19:45:00Z","v":3968,"vw":19.146677},{"c":19.17,"h":19.455,"l":19.17,"n":26,"o":19.455,"t":"2026-10-19T19:50:00Z","v":1302,"vw":19.340834},{"c":19.17,"h":19.4,"l":19.17,"n":67,"o":19.37,"t":"2026-10-19T19:55:00Z","v":2104,"vw":19.3325},{"c":19.19,"h":19.19,"l":19.19,"n":25,"o":19.19,"t":"2026-10-19T20:00:00Z","v":1159,"vw":19.19},{"c":18.91,"h":18.91,"l":18.91,"n":12,"o":18.91,"t":"2026-10-20T13:30:00Z","v":1386,"vw":18.91},{"c":18.7957,"h":18.7957,"l":18.7957,"n":1,"o":18.7957,"t":"2026-10-20T13:40:00Z","v":200,"vw":18.7957},{"c":19.065,"h":19.065,"l":19.065,"n":2,"o":19.065,"t":"2026-10-20T13:45:00Z","v":245,"vw":19.065},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-20T14:05:00Z","v":200,"vw":19.09},{"c":19.04,"h":19.205,"l":19.04,"n":34,"o":19.09,"t":"2026-10-20T14:10:00Z","v":2922,"vw":19.166867},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-20T14:25:00Z","v":200,"vw":19.19},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-20T14:45:00Z","v":100,"vw":19.19},{"c":19.265,"h":19.265,"l":19.265,"n":4,"o":19.265,"t":"2026-10-20T14:55:00Z","v":208,"vw":19.265},{"c":19.295,"h":19.295,"l":19.295,"n":1,"o":19.295,"t":"2026-10-20T15:05:00Z","v":500,"vw":19.295},{"c":19.35,"h":19.35,"l":19.315,"n":43,"o":19.315,"t":"2026-10-20T15:15:00Z","v":276,"vw":19.3325},{"c":19.395,"h":19.395,"l":19.395,"n":6,"o":19.395,"t":"2026-10-20T15:20:00Z","v":150,"vw":19.395},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-20T15:30:00Z","v":100,"vw":19.22},{"c":19.345,"h":19.345,"l":19.22,"n":17,"o":19.22,"t":"2026-10-20T15:45:00Z","v":1090,"vw":19.275827},{"c":19.23,"h":19.23,"l":19.23,"n":24,"o":19.23,"t":"2026-10-20T15:55:00Z","v":258,"vw":19.23},{"c":19.39,"h":19.39,"l":19.31,"n":3,"o":19.31,"t":"2026-10-20T16:00:00Z","v":219,"vw":19.35},{"c":19.15,"h":19.41,"l":19.15,"n":57,"o":19.355,"t":"2026-10-20T16:05:00Z","v":2232,"vw":19.304786},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T16:10:00Z","v":100,"vw":19.12},{"c":19.05,"h":19.285,"l":19.05,"n":27,"o":19.09,"t":"2026-10-20T16:15:00Z","v":6558,"vw":19.133557},{"c":19.045,"h":19.045,"l":19.045,"n":1,"o":19.045,"t":"2026-10-20T16:25:00Z","v":100,"vw":19.045},{"c":19.03,"h":19.38,"l":19.03,"n":4,"o":19.35,"t":"2026-10-20T16:35:00Z","v":602,"vw":19.141667},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-20T16:40:00Z","v":111,"vw":19.08},{"c":19.125,"h":19.125,"l":19.125,"n":6,"o":19.125,"t":"2026-10-20T17:00:00Z","v":315,"vw":19.125},{"c":19.16,"h":19.16,"l":19.16,"n":5,"o":19.16,"t":"2026-10-20T17:05:00Z","v":183,"vw":19.16},{"c":19.06,"h":19.48,"l":19.06,"n":6,"o":19.265,"t":"2026-10-20T17:15:00Z","v":1213,"vw":19.381934},{"c":19.055,"h":19.2241,"l":19.055,"n":4,"o":19.2241,"t":"2026-10-20T17:25:00Z","v":1205,"vw":19.208727},{"c":19.065,"h":19.065,"l":19.065,"n":1,"o":19.065,"t":"2026-10-20T18:15:00Z","v":153,"vw":19.065},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-20T18:20:00Z","v":100,"vw":19.08},{"c":19.2099,"h":19.2099,"l":19.2099,"n":1,"o":19.2099,"t":"2026-10-20T18:50:00Z","v":140,"vw":19.2099},{"c":19.12,"h":19.12,"l":19.065,"n":35,"o":19.07,"t":"2026-10-20T19:00:00Z","v":2347,"vw":19.083944},{"c":18.905,"h":19.02,"l":18.905,"n":24,"o":19.02,"t":"2026-10-20T19:15:00Z","v":2870,"vw":18.990313},{"c":19,"h":19.06,"l":19,"n":11,"o":19.06,"t":"2026-10-20T19:20:00Z","v":597,"vw":19.012848},{"c":19.04,"h":19.06,"l":18.94,"n":138,"o":18.94,"t":"2026-10-20T19:25:00Z","v":4863,"vw":19.000856},{"c":19.15,"h":19.15,"l":19.04,"n":25,"o":19.04,"t":"2026-10-20T19:30:00Z","v":1925,"vw":19.065333},{"c":19.28,"h":19.28,"l":19.0749,"n":94,"o":19.0749,"t":"2026-10-20T19:55:00Z","v":2098,"vw":19.156225},{"c":19.16,"h":19.16,"l":19.16,"n":5,"o":19.16,"t":"2026-10-20T20:00:00Z","v":908,"vw":19.16},{"c":19.24,"h":19.24,"l":19.24,"n":11,"o":19.24,"t":"2026-10-21T13:30:00Z","v":451,"vw":19.24},{"c":19.21,"h":19.21,"l":19.21,"n":4,"o":19.21,"t":"2026-10-21T14:05:00Z","v":256,"vw":19.21},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-10-21T14:55:00Z","v":1003,"vw":19.26},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-21T15:00:00Z","v":1000,"vw":19.26},{"c":19.35,"h":19.35,"l":19.35,"n":5,"o":19.35,"t":"2026-10-21T15:10:00Z","v":152,"vw":19.35},{"c":19.19,"h":19.2,"l":19.19,"n":5,"o":19.2,"t":"2026-10-21T15:40:00Z","v":259,"vw":19.195},{"c":19.35,"h":19.35,"l":19.18,"n":17,"o":19.18,"t":"2026-10-21T17:05:00Z","v":1727,"vw":19.30699},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-21T17:25:00Z","v":426,"vw":19.18},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-21T17:45:00Z","v":225,"vw":19.35},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-21T17:50:00Z","v":200,"vw":19.35},{"c":19.2657,"h":19.2657,"l":19.2657,"n":10,"o":19.2657,"t":"2026-10-21T18:05:00Z","v":340,"vw":19.2657},{"c":19.175,"h":19.175,"l":19.02,"n":4,"o":19.02,"t":"2026-10-21T18:20:00Z","v":3008,"vw":19.0975},{"c":19.01,"h":19.02,"l":19.01,"n":11,"o":19.02,"t":"2026-10-21T18:40:00Z","v":292,"vw":19.015},{"c":19.02,"h":19.02,"l":19.02,"n":37,"o":19.02,"t":"2026-10-21T18:45:00Z","v":567,"vw":19.02},{"c":19.04,"h":19.04,"l":18.94,"n":75,"o":19.01,"t":"2026-10-21T18:50:00Z","v":3221,"vw":19},{"c":19.0397,"h":19.0397,"l":19.0397,"n":3,"o":19.0397,"t":"2026-10-21T18:55:00Z","v":276,"vw":19.0397},{"c":19,"h":19.01,"l":18.99,"n":19,"o":19.01,"t":"2026-10-21T19:10:00Z","v":1820,"vw":19},{"c":19.15,"h":19.15,"l":19.05,"n":19,"o":19.05,"t":"2026-10-21T19:15:00Z","v":2071,"vw":19.097544},{"c":19.15,"h":19.15,"l":19.07,"n":7,"o":19.07,"t":"2026-10-21T19:40:00Z","v":788,"vw":19.10188},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-21T19:50:00Z","v":101,"vw":19.13},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-10-21T19:55:00Z","v":140,"vw":19.04},{"c":19.07,"h":19.07,"l":19.07,"n":7,"o":19.07,"t":"2026-10-21T20:00:00Z","v":625,"vw":19.07},{"c":18.92,"h":19.05,"l":18.92,"n":21,"o":19.05,"t":"2026-10-22T13:30:00Z","v":1425,"vw":18.983043},{"c":18.995,"h":18.995,"l":18.985,"n":4,"o":18.985,"t":"2026-10-22T13:35:00Z","v":301,"vw":18.991667},{"c":18.92,"h":18.995,"l":18.92,"n":3,"o":18.995,"t":"2026-10-22T13:40:00Z","v":335,"vw":18.946316},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-22T13:45:00Z","v":138,"vw":19},{"c":19.4061,"h":19.4061,"l":19.4061,"n":3,"o":19.4061,"t":"2026-10-22T14:00:00Z","v":505,"vw":19.4061},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-10-22T14:10:00Z","v":167,"vw":19.25},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-10-22T14:15:00Z","v":324,"vw":19.25},{"c":19.2,"h":19.2,"l":19.18,"n":5,"o":19.18,"t":"2026-10-22T15:05:00Z","v":500,"vw":19.194444},{"c":19.3,"h":19.3,"l":19.3,"n":10,"o":19.3,"t":"2026-10-22T15:10:00Z","v":345,"vw":19.3},{"c":19.17,"h":19.28,"l":19.17,"n":22,"o":19.265,"t":"2026-10-22T15:20:00Z","v":1627,"vw":19.240216},{"c":19.44,"h":19.44,"l":19.245,"n":5,"o":19.245,"t":"2026-10-22T15:40:00Z","v":515,"vw":19.396858},{"c":19.245,"h":19.245,"l":19.245,"n":1,"o":19.245,"t":"2026-10-22T15:45:00Z","v":150,"vw":19.245},{"c":19.25,"h":19.25,"l":19.25,"n":2,"o":19.25,"t":"2026-10-22T15:50:00Z","v":729,"vw":19.25},{"c":19.21,"h":19.21,"l":19.21,"n":5,"o":19.21,"t":"2026-10-22T15:55:00Z","v":1753,"vw":19.21},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-22T16:25:00Z","v":184,"vw":19.1},{"c":19.205,"h":19.205,"l":19.205,"n":2,"o":19.205,"t":"2026-10-22T17:10:00Z","v":453,"vw":19.205},{"c":19,"h":19.2051,"l":19,"n":5,"o":19.2051,"t":"2026-10-22T17:15:00Z","v":2544,"vw":19.040427},{"c":19.06,"h":19.06,"l":19.06,"n":3,"o":19.06,"t":"2026-10-22T17:20:00Z","v":132,"vw":19.06},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-22T17:40:00Z","v":188,"vw":19.07},{"c":19.205,"h":19.205,"l":19.205,"n":1,"o":19.205,"t":"2026-10-22T17:50:00Z","v":100,"vw":19.205},{"c":19.2441,"h":19.2441,"l":19.2441,"n":2,"o":19.2441,"t":"2026-10-22T17:55:00Z","v":210,"vw":19.2441},{"c":19.07,"h":19.1636,"l":19.07,"n":2,"o":19.1636,"t":"2026-10-22T18:25:00Z","v":200,"vw":19.1168}],"history":[{"c":25.15,"h":25.4,"l":25.07,"n":151,"o":25.13,"t":"2024-10-21T04:00:00Z","v":11120,"vw":25.28136},{"c":25.51,"h":25.62,"l":25.205,"n":126,"o":25.36,"t":"2024-10-22T04:00:00Z","v":7215,"vw":25.40939},{"c":24.71,"h":25.5002,"l":24.5,"n":146,"o":25.25,"t":"2024-10-23T04:00:00Z","v":14213,"vw":25.049232},{"c":24.87,"h":25.09,"l":24.445,"n":166,"o":24.48,"t":"2024-10-24T04:00:00Z","v":10079,"vw":24.775486},{"c":24.83,"h":25,"l":24.5001,"n":220,"o":24.83,"t":"2024-10-25T04:00:00Z","v":21971,"vw":24.76549},{"c":24.92,"h":25.285,"l":24.83,"n":129,"o":25,"t":"2024-10-28T04:00:00Z","v":12547,"vw":25.015386},{"c":24.62,"h":24.9,"l":24.51,"n":177,"o":24.65,"t":"2024-10-29T04:00:00Z","v":16877,"vw":24.617025},{"c":23.83,"h":24.46,"l":23.63,"n":186,"o":24.46,"t":"2024-10-30T04:00:00Z","v":14216,"vw":24.162048},{"c":24.12,"h":25.98,"l":22.2408,"n":383,"o":23.54,"t":"2024-10-31T04:00:00Z","v":30078,"vw":24.523515},{"c":24.8,"h":24.8,"l":23.96,"n":170,"o":23.96,"t":"2024-11-01T04:00:00Z","v":17725,"vw":24.465691},{"c":25.81,"h":26.27,"l":24.72,"n":470,"o":24.72,"t":"2024-11-04T05:00:00Z","v":28031,"vw":25.613192},{"c":25.5,"h":26,"l":25.27,"n":231,"o":25.62,"t":"2024-11-05T05:00:00Z","v":27832,"vw":25.698824},{"c":25.5,"h":26,"l":25.0816,"n":202,"o":25.14,"t":"2024-11-06T05:00:00Z","v":24376,"vw":25.629502},{"c":26.23,"h":26.545,"l":25.03,"n":227,"o":25.49,"t":"2024-11-07T05:00:00Z","v":16938,"vw":26.08219},{"c":26.5,"h":26.98,"l":26.184,"n":283,"o":26.4,"t":"2024-11-08T05:00:00Z","v":17772,"vw":26.633485},{"c":25.66,"h":26.82,"l":25.42,"n":276,"o":26.65,"t":"2024-11-11T05:00:00Z","v":26048,"vw":26.223168},{"c":25.65,"h":25.76,"l":25.1828,"n":157,"o":25.73,"t":"2024-11-12T05:00:00Z","v":18795,"vw":25.548697},{"c":26.17,"h":26.29,"l":25.42,"n":194,"o":25.55,"t":"2024-11-13T05:00:00Z","v":16097,"vw":25.823968},{"c":25.81,"h":26.21,"l":25.62,"n":136,"o":26.02,"t":"2024-11-14T05:00:00Z","v":13246,"vw":25.87527},{"c":25.51,"h":25.93,"l":25.19,"n":255,"o":25.56,"t":"2024-11-15T05:00:00Z","v":31578,"vw":25.43038},{"c":25.71,"h":25.9,"l":25.49,"n":160,"o":25.49,"t":"2024-11-18T05:00:00Z","v":12286,"vw":25.745734},{"c":25.74,"h":26.6,"l":25.26,"n":632,"o":25.84,"t":"2024-11-19T05:00:00Z","v":52525,"vw":25.939943},{"c":25.71,"h":26.8,"l":25.52,"n":368,"o":25.81,"t":"2024-11-20T05:00:00Z","v":40511,"vw":26.032915},{"c":26.54,"h":26.6,"l":25.75,"n":246,"o":25.99,"t":"2024-11-21T05:00:00Z","v":18397,"vw":26.321066},{"c":26.03,"h":26.99,"l":26.03,"n":302,"o":26.45,"t":"2024-11-22T05:00:00Z","v":27022,"vw":26.676527},{"c":25.78,"h":26.13,"l":25.74,"n":277,"o":26.03,"t":"2024-11-25T05:00:00Z","v":19450,"vw":25.87842},{"c":26.97,"h":27.1,"l":25.58,"n":578,"o":25.6,"t":"2024-11-26T05:00:00Z","v":44126,"vw":26.329444},{"c":27.53,"h":27.7,"l":26.56,"n":300,"o":27.22,"t":"2024-11-27T05:00:00Z","v":22014,"vw":27.340825},{"c":27.76,"h":27.87,"l":26.25,"n":177,"o":27.34,"t":"2024-11-29T05:00:00Z","v":11791,"vw":27.461738},{"c":27.96,"h":28.69,"l":27.64,"n":452,"o":27.9,"t":"2024-12-02T05:00:00Z","v":30268,"vw":28.109813},{"c":27.16,"h":28.65,"l":27.16,"n":417,"o":27.82,"t":"2024-12-03T05:00:00Z","v":30197,"vw":27.85078},{"c":27.24,"h":27.25,"l":26.6,"n":242,"o":27.14,"t":"2024-12-04T05:00:00Z","v":22297,"vw":26.945379},{"c":26.85,"h":27.39,"l":26.66,"n":258,"o":26.99,"t":"2024-12-05T05:00:00Z","v":21396,"vw":26.893933},{"c":26.48,"h":27.05,"l":26.3085,"n":221,"o":26.7,"t":"2024-12-06T05:00:00Z","v":11452,"vw":26.606266},{"c":26.84,"h":26.9799,"l":26.1513,"n":228,"o":26.73,"t":"2024-12-09T05:00:00Z","v":15472,"vw":26.616298},{"c":27.01,"h":27.3999,"l":26.69,"n":203,"o":26.9,"t":"2024-12-10T05:00:00Z","v":9519,"vw":26.998522},{"c":26.75,"h":27.4135,"l":26.75,"n":254,"o":26.83,"t":"2024-12-11T05:00:00Z","v":31042,"vw":26.965847},{"c":26.32,"h":27.305,"l":26.25,"n":169,"o":26.5,"t":"2024-12-12T05:00:00Z","v":18413,"vw":26.626865},{"c":25.41,"h":26.25,"l":25.24,"n":161,"o":26,"t":"2024-12-13T05:00:00Z","v":13617,"vw":25.694392},{"c":28.05,"h":29.72,"l":25.61,"n":669,"o":25.61,"t":"2024-12-16T05:00:00Z","v":67932,"vw":28.402548},{"c":28.27,"h":28.675,"l":27.785,"n":322,"o":28.05,"t":"2024-12-17T05:00:00Z","v":30780,"vw":28.110334},{"c":28.59,"h":29.3999,"l":28.31,"n":421,"o":28.5,"t":"2024-12-18T05:00:00Z","v":36211,"vw":28.958714},{"c":29.35,"h":29.7,"l":28.59,"n":520,"o":28.8,"t":"2024-12-19T05:00:00Z","v":42090,"vw":29.212664},{"c":27.79,"h":29.36,"l":27.58,"n":405,"o":29.36,"t":"2024-12-20T05:00:00Z","v":36606,"vw":28.303096},{"c":27.31,"h":27.6,"l":27.04,"n":276,"o":27.6,"t":"2024-12-23T05:00:00Z","v":17389,"vw":27.425293},{"c":28.36,"h":28.58,"l":27.12,"n":218,"o":27.61,"t":"2024-12-24T05:00:00Z","v":14649,"vw":27.912446},{"c":28.6,"h":28.8917,"l":28.28,"n":235,"o":28.32,"t":"2024-12-26T05:00:00Z","v":12473,"vw":28.519249},{"c":27.76,"h":28.7061,"l":27.76,"n":257,"o":28.45,"t":"2024-12-27T05:00:00Z","v":16846,"vw":28.232692},{"c":28.12,"h":28.46,"l":27.28,"n":499,"o":27.75,"t":"2024-12-30T05:00:00Z","v":38339,"vw":27.894281},{"c":28.11,"h":28.68,"l":27.11,"n":415,"o":27.87,"t":"2024-12-31T05:00:00Z","v":38960,"vw":28.122165},{"c":28.29,"h":29.1899,"l":27.64,"n":348,"o":28.15,"t":"2025-01-02T05:00:00Z","v":25707,"vw":28.417717},{"c":28.15,"h":28.3,"l":27.8,"n":356,"o":28.28,"t":"2025-01-03T05:00:00Z","v":22210,"vw":28.03717},{"c":27.32,"h":28.6925,"l":27.1,"n":633,"o":28.15,"t":"2025-01-06T05:00:00Z","v":69423,"vw":27.680799},{"c":27.23,"h":28.391,"l":26.78,"n":368,"o":27.72,"t":"2025-01-07T05:00:00Z","v":31233,"vw":27.236344},{"c":26.73,"h":27.78,"l":26.29,"n":397,"o":26.94,"t":"2025-01-08T05:00:00Z","v":29706,"vw":26.785481},{"c":26.65,"h":27.5,"l":26.5,"n":350,"o":26.73,"t":"2025-01-10T05:00:00Z","v":29927,"vw":26.956711},{"c":26.88,"h":27.3399,"l":26.35,"n":377,"o":26.75,"t":"2025-01-13T05:00:00Z","v":47758,"vw":26.785872},{"c":26.74,"h":27,"l":26.51,"n":351,"o":27,"t":"2025-01-14T05:00:00Z","v":21040,"vw":26.788903},{"c":27,"h":27.95,"l":26.1851,"n":717,"o":27.2,"t":"2025-01-15T05:00:00Z","v":85992,"vw":26.90342},{"c":28.69,"h":29.4,"l":26.6401,"n":1482,"o":27,"t":"2025-01-16T05:00:00Z","v":156446,"vw":28.50445},{"c":28.92,"h":29.5299,"l":27.25,"n":972,"o":29.04,"t":"2025-01-17T05:00:00Z","v":87607,"vw":28.36053},{"c":30.14,"h":30.94,"l":29.17,"n":1314,"o":29.17,"t":"2025-01-21T05:00:00Z","v":165180,"vw":30.117403},{"c":30.81,"h":31.5,"l":29.64,"n":1168,"o":30.62,"t":"2025-01-22T05:00:00Z","v":170754,"vw":30.766185},{"c":31.12,"h":31.88,"l":30.7,"n":1020,"o":31,"t":"2025-01-23T05:00:00Z","v":101644,"vw":31.165471},{"c":31.35,"h":32.044,"l":31.04,"n":1142,"o":31.51,"t":"2025-01-24T05:00:00Z","v":143419,"vw":31.615954},{"c":33.2,"h":33.8899,"l":32.51,"n":2246,"o":33.2,"t":"2025-01-27T05:00:00Z","v":325152,"vw":33.19456},{"c":34.76,"h":37,"l":33.3,"n":2544,"o":35,"t":"2025-01-28T05:00:00Z","v":292091,"vw":34.82614},{"c":33.83,"h":35.4048,"l":33.59,"n":2482,"o":35.18,"t":"2025-01-29T05:00:00Z","v":253132,"vw":34.490276},{"c":25.22,"h":26.97,"l":23.1766,"n":2568,"o":26.59,"t":"2025-01-30T05:00:00Z","v":248673,"vw":25.135862},{"c":23.6,"h":25.31,"l":23.06,"n":1238,"o":25,"t":"2025-01-31T05:00:00Z","v":95719,"vw":24.238227},{"c":24.15,"h":24.4009,"l":23.08,"n":846,"o":23.3,"t":"2025-02-03T05:00:00Z","v":64633,"vw":23.819969},{"c":24.74,"h":24.98,"l":23.5717,"n":681,"o":24.43,"t":"2025-02-04T05:00:00Z","v":63115,"vw":24.346391},{"c":24.78,"h":25.57,"l":24.0944,"n":705,"o":25,"t":"2025-02-05T05:00:00Z","v":44039,"vw":24.998871},{"c":25.01,"h":25.26,"l":24.2401,"n":687,"o":24.65,"t":"2025-02-06T05:00:00Z","v":41387,"vw":24.733526},{"c":24.63,"h":25.09,"l":24.285,"n":433,"o":25.03,"t":"2025-02-07T05:00:00Z","v":33533,"vw":24.740413},{"c":25.29,"h":25.48,"l":24.2,"n":757,"o":24.81,"t":"2025-02-10T05:00:00Z","v":73881,"vw":24.83972},{"c":25.33,"h":25.6665,"l":24.3301,"n":667,"o":25.6,"t":"2025-02-11T05:00:00Z","v":57647,"vw":25.221032},{"c":25,"h":25.48,"l":24.7978,"n":401,"o":25.33,"t":"2025-02-12T05:00:00Z","v":30420,"vw":25.060799},{"c":25.14,"h":25.245,"l":24.3701,"n":856,"o":24.81,"t":"2025-02-13T05:00:00Z","v":58124,"vw":24.783664},{"c":25.48,"h":25.48,"l":24.9864,"n":584,"o":25,"t":"2025-02-14T05:00:00Z","v":27889,"vw":25.207584},{"c":26.45,"h":26.8154,"l":25.5,"n":865,"o":25.7,"t":"2025-02-18T05:00:00Z","v":61666,"vw":26.306344},{"c":29.2,"h":29.62,"l":26.5,"n":2165,"o":26.5,"t":"2025-02-19T05:00:00Z","v":189547,"vw":28.776641},{"c":32.46,"h":32.54,"l":29.75,"n":2575,"o":30.25,"t":"2025-02-20T05:00:00Z","v":338243,"vw":31.266321},{"c":28.32,"h":32.32,"l":27.965,"n":1511,"o":32,"t":"2025-02-21T05:00:00Z","v":122455,"vw":30.005898},{"c":28.51,"h":28.9,"l":27.8372,"n":581,"o":28.36,"t":"2025-02-24T05:00:00Z","v":44158,"vw":28.39853},{"c":28.74,"h":29.22,"l":27.4,"n":899,"o":28.47,"t":"2025-02-25T05:00:00Z","v":63443,"vw":28.232419},{"c":29.96,"h":30.2399,"l":28.875,"n":953,"o":28.97,"t":"2025-02-26T05:00:00Z","v":71888,"vw":29.76223},{"c":28.45,"h":29.75,"l":28.29,"n":461,"o":29.75,"t":"2025-02-27T05:00:00Z","v":39441,"vw":28.92623},{"c":27.75,"h":28.5,"l":27.53,"n":601,"o":28.18,"t":"2025-02-28T05:00:00Z","v":42496,"vw":27.820564},{"c":26.26,"h":27.9,"l":26,"n":738,"o":27.65,"t":"2025-03-03T05:00:00Z","v":44287,"vw":26.92142},{"c":26.08,"h":26.2168,"l":25.34,"n":735,"o":26,"t":"2025-03-04T05:00:00Z","v":54120,"vw":25.857593},{"c":26.94,"h":27.1399,"l":26.04,"n":641,"o":26.35,"t":"2025-03-05T05:00:00Z","v":52470,"vw":26.666035},{"c":24.95,"h":27.4668,"l":24.57,"n":907,"o":26.5,"t":"2025-03-06T05:00:00Z","v":75679,"vw":25.713001},{"c":24.38,"h":25.49,"l":23.7,"n":835,"o":25,"t":"2025-03-07T05:00:00Z","v":46488,"vw":24.345836},{"c":24.08,"h":25.3125,"l":23.89,"n":527,"o":24.47,"t":"2025-03-10T04:00:00Z","v":44223,"vw":24.666835},{"c":24.35,"h":24.54,"l":23.53,"n":613,"o":24,"t":"2025-03-11T04:00:00Z","v":30892,"vw":24.125203},{"c":25.62,"h":25.77,"l":24.52,"n":558,"o":24.7,"t":"2025-03-12T04:00:00Z","v":32811,"vw":25.242625},{"c":25.65,"h":25.81,"l":25.2461,"n":462,"o":25.43,"t":"2025-03-13T04:00:00Z","v":25124,"vw":25.609473},{"c":26.81,"h":27.08,"l":25.491,"n":698,"o":25.61,"t":"2025-03-14T04:00:00Z","v":36237,"vw":26.515295},{"c":26.65,"h":27.2399,"l":26.05,"n":500,"o":26.69,"t":"2025-03-17T04:00:00Z","v":25542,"vw":26.769077},{"c":26.91,"h":27.3977,"l":26.7,"n":519,"o":26.7,"t":"2025-03-18T04:00:00Z","v":29322,"vw":27.05836},{"c":26.92,"h":27.522,"l":26.52,"n":319,"o":27.27,"t":"2025-03-19T04:00:00Z","v":15822,"vw":27.152206},{"c":28.01,"h":28.082,"l":26.865,"n":484,"o":27,"t":"2025-03-20T04:00:00Z","v":20548,"vw":27.562886},{"c":27.21,"h":28.1752,"l":26.445,"n":697,"o":27.96,"t":"2025-03-21T04:00:00Z","v":44834,"vw":27.155001},{"c":28.1,"h":28.3499,"l":27.234,"n":1111,"o":27.77,"t":"2025-03-24T04:00:00Z","v":103796,"vw":28.088826},{"c":27.77,"h":28.66,"l":27.579,"n":409,"o":27.72,"t":"2025-03-25T04:00:00Z","v":37584,"vw":27.899896},{"c":27.76,"h":28.55,"l":27.17,"n":359,"o":27.7,"t":"2025-03-26T04:00:00Z","v":19948,"vw":27.881301},{"c":27.01,"h":28.3289,"l":26.98,"n":385,"o":28.04,"t":"2025-03-27T04:00:00Z","v":26269,"vw":27.37814},{"c":26.95,"h":27.4787,"l":26.83,"n":247,"o":27.28,"t":"2025-03-28T04:00:00Z","v":16379,"vw":26.984954},{"c":27.2,"h":27.6402,"l":26.0165,"n":550,"o":26.4,"t":"2025-03-31T04:00:00Z","v":43178,"vw":26.72198},{"c":27.38,"h":27.77,"l":26.41,"n":300,"o":27.35,"t":"2025-04-01T04:00:00Z","v":17226,"vw":27.345207},{"c":26.83,"h":27.65,"l":26.73,"n":290,"o":27.3,"t":"2025-04-02T04:00:00Z","v":18038,"vw":27.139216},{"c":25.73,"h":27.4747,"l":25.5528,"n":573,"o":26.57,"t":"2025-04-03T04:00:00Z","v":43781,"vw":26.394106},{"c":24.51,"h":25.8699,"l":23.81,"n":722,"o":25.85,"t":"2025-04-04T04:00:00Z","v":53943,"vw":24.551059},{"c":24.71,"h":25.33,"l":23.08,"n":630,"o":23.41,"t":"2025-04-07T04:00:00Z","v":47534,"vw":24.306998},{"c":24.74,"h":25.9362,"l":24.74,"n":487,"o":24.86,"t":"2025-04-08T04:00:00Z","v":42054,"vw":25.222249},{"c":25.99,"h":26.16,"l":23.48,"n":736,"o":24.65,"t":"2025-04-09T04:00:00Z","v":67820,"vw":24.92749},{"c":25.52,"h":26.52,"l":25.03,"n":643,"o":25.84,"t":"2025-04-10T04:00:00Z","v":46327,"vw":25.915036},{"c":26.49,"h":26.5,"l":24.9354,"n":393,"o":25.48,"t":"2025-04-11T04:00:00Z","v":30379,"vw":25.987194},{"c":26.5,"h":27.02,"l":26,"n":478,"o":26.5,"t":"2025-04-14T04:00:00Z","v":24454,"vw":26.403122},{"c":26.02,"h":27.0199,"l":26.01,"n":697,"o":26.8,"t":"2025-04-15T04:00:00Z","v":34615,"vw":26.609295},{"c":26.62,"h":26.86,"l":26,"n":361,"o":26,"t":"2025-04-16T04:00:00Z","v":15192,"vw":26.592638},{"c":27.97,"h":28.5233,"l":26.69,"n":961,"o":26.94,"t":"2025-04-17T04:00:00Z","v":131520,"vw":27.497762},{"c":27.06,"h":28.4894,"l":27.01,"n":582,"o":27.97,"t":"2025-04-21T04:00:00Z","v":43427,"vw":27.550137},{"c":27.84,"h":28.25,"l":27.1138,"n":569,"o":27.4,"t":"2025-04-22T04:00:00Z","v":24004,"vw":27.74159},{"c":27.91,"h":28.87,"l":27.88,"n":529,"o":28.3,"t":"2025-04-23T04:00:00Z","v":43779,"vw":28.309629},{"c":27.42,"h":28.83,"l":26.96,"n":685,"o":28.34,"t":"2025-04-24T04:00:00Z","v":60647,"vw":27.73273},{"c":28.03,"h":28.3699,"l":27.01,"n":359,"o":27.7,"t":"2025-04-25T04:00:00Z","v":22951,"vw":27.688003},{"c":28.06,"h":28.42,"l":27.2,"n":991,"o":27.96,"t":"2025-04-28T04:00:00Z","v":64929,"vw":27.839425},{"c":28.99,"h":29.2,"l":28.04,"n":533,"o":28.04,"t":"2025-04-29T04:00:00Z","v":60939,"vw":28.754607},{"c":27.94,"h":28.43,"l":27.41,"n":546,"o":28.43,"t":"2025-04-30T04:00:00Z","v":26437,"vw":27.979277},{"c":27.3,"h":27.97,"l":27.0001,"n":484,"o":27.72,"t":"2025-05-01T04:00:00Z","v":31058,"vw":27.403161},{"c":27.91,"h":27.98,"l":27.225,"n":963,"o":27.28,"t":"2025-05-02T04:00:00Z","v":44506,"vw":27.732031},{"c":27.71,"h":27.9044,"l":27,"n":468,"o":27.6,"t":"2025-05-05T04:00:00Z","v":29962,"vw":27.621985},{"c":27.89,"h":27.89,"l":27.27,"n":504,"o":27.61,"t":"2025-05-06T04:00:00Z","v":21325,"vw":27.66778},{"c":27.92,"h":28.27,"l":27.42,"n":258,"o":27.98,"t":"2025-05-07T04:00:00Z","v":21714,"vw":27.773661},{"c":27.62,"h":28.28,"l":27.51,"n":339,"o":28.27,"t":"2025-05-08T04:00:00Z","v":25524,"vw":27.920777},{"c":24.93,"h":27.825,"l":24.8,"n":1031,"o":27.44,"t":"2025-05-09T04:00:00Z","v":105304,"vw":26.110911},{"c":25.14,"h":25.76,"l":24.38,"n":803,"o":25,"t":"2025-05-12T04:00:00Z","v":88262,"vw":25.111124},{"c":25.05,"h":25.6425,"l":24.7164,"n":559,"o":25.42,"t":"2025-05-13T04:00:00Z","v":37393,"vw":25.126241},{"c":25.2,"h":25.7512,"l":25,"n":586,"o":25.11,"t":"2025-05-14T04:00:00Z","v":41546,"vw":25.349046},{"c":25.42,"h":25.74,"l":24.84,"n":537,"o":25.07,"t":"2025-05-15T04:00:00Z","v":33409,"vw":25.200289},{"c":25.53,"h":25.76,"l":25.01,"n":323,"o":25.64,"t":"2025-05-16T04:00:00Z","v":22748,"vw":25.491688},{"c":26.17,"h":26.43,"l":25.53,"n":919,"o":25.53,"t":"2025-05-19T04:00:00Z","v":59478,"vw":26.040193},{"c":25.82,"h":26.3,"l":25.75,"n":432,"o":26.2,"t":"2025-05-20T04:00:00Z","v":38587,"vw":26.109774},{"c":25.72,"h":26.47,"l":25.27,"n":483,"o":25.92,"t":"2025-05-21T04:00:00Z","v":45394,"vw":25.871731},{"c":25.49,"h":25.84,"l":25.024,"n":392,"o":25.79,"t":"2025-05-22T04:00:00Z","v":19480,"vw":25.495195},{"c":25.67,"h":26.2793,"l":24.91,"n":298,"o":25.12,"t":"2025-05-23T04:00:00Z","v":16879,"vw":25.265243},{"c":25.33,"h":25.975,"l":25.165,"n":498,"o":25.7,"t":"2025-05-27T04:00:00Z","v":47567,"vw":25.430413},{"c":25.17,"h":25.66,"l":24.97,"n":402,"o":25.33,"t":"2025-05-28T04:00:00Z","v":23526,"vw":25.266803},{"c":25.31,"h":25.84,"l":24.81,"n":308,"o":25.17,"t":"2025-05-29T04:00:00Z","v":21907,"vw":25.137421},{"c":25.1,"h":25.67,"l":25.08,"n":579,"o":25.08,"t":"2025-05-30T04:00:00Z","v":38021,"vw":25.259969},{"c":25.99,"h":27,"l":25.42,"n":1126,"o":25.42,"t":"2025-06-02T04:00:00Z","v":96897,"vw":26.291857},{"c":26.79,"h":26.98,"l":25.69,"n":1314,"o":26.16,"t":"2025-06-03T04:00:00Z","v":49877,"vw":26.475665},{"c":26.8,"h":26.85,"l":25.8188,"n":515,"o":26.8,"t":"2025-06-04T04:00:00Z","v":32606,"vw":26.466761},{"c":26.19,"h":26.75,"l":25.96,"n":301,"o":26.7,"t":"2025-06-05T04:00:00Z","v":28578,"vw":26.391186},{"c":26.39,"h":26.8186,"l":26.25,"n":278,"o":26.43,"t":"2025-06-06T04:00:00Z","v":32529,"vw":26.490784},{"c":26.57,"h":26.9,"l":26.39,"n":377,"o":26.39,"t":"2025-06-09T04:00:00Z","v":29410,"vw":26.629966},{"c":26.55,"h":26.814,"l":26.4,"n":364,"o":26.57,"t":"2025-06-10T04:00:00Z","v":29164,"vw":26.562441},{"c":26.39,"h":26.6701,"l":26.1747,"n":305,"o":26.6,"t":"2025-06-11T04:00:00Z","v":12532,"vw":26.387849},{"c":26.64,"h":26.65,"l":26.2027,"n":382,"o":26.5,"t":"2025-06-12T04:00:00Z","v":18936,"vw":26.483053},{"c":25.7,"h":26.35,"l":25.25,"n":508,"o":26.22,"t":"2025-06-13T04:00:00Z","v":43578,"vw":25.617036},{"c":24.34,"h":25.62,"l":24.1,"n":968,"o":25.62,"t":"2025-06-16T04:00:00Z","v":64355,"vw":24.508412},{"c":23.83,"h":25.1067,"l":23.83,"n":1281,"o":24.3,"t":"2025-06-17T04:00:00Z","v":42302,"vw":24.393905},{"c":24,"h":24.3164,"l":23.8401,"n":301,"o":24.01,"t":"2025-06-18T04:00:00Z","v":16634,"vw":24.077944},{"c":23.31,"h":24.05,"l":23.0001,"n":566,"o":24.05,"t":"2025-06-20T04:00:00Z","v":30916,"vw":23.534188},{"c":22.85,"h":23.35,"l":22.55,"n":901,"o":23.35,"t":"2025-06-23T04:00:00Z","v":50233,"vw":22.915062},{"c":23.11,"h":23.2799,"l":22.6,"n":366,"o":23.05,"t":"2025-06-24T04:00:00Z","v":25553,"vw":23.03661},{"c":22.73,"h":23.15,"l":22.56,"n":444,"o":23.15,"t":"2025-06-25T04:00:00Z","v":23315,"vw":22.851164},{"c":23.58,"h":23.58,"l":22.6,"n":594,"o":22.75,"t":"2025-06-26T04:00:00Z","v":27267,"vw":23.135767},{"c":24.99,"h":25.41,"l":22.7983,"n":942,"o":23.43,"t":"2025-06-27T04:00:00Z","v":82322,"vw":24.614476},{"c":23.96,"h":24.5,"l":23.7,"n":775,"o":24.5,"t":"2025-06-30T04:00:00Z","v":41646,"vw":24.232306},{"c":23.91,"h":24.3232,"l":23.45,"n":483,"o":24.1,"t":"2025-07-01T04:00:00Z","v":30761,"vw":23.896038},{"c":24.25,"h":24.5,"l":23.91,"n":371,"o":23.91,"t":"2025-07-02T04:00:00Z","v":15024,"vw":24.190003},{"c":25,"h":25.11,"l":24.16,"n":239,"o":24.44,"t":"2025-07-03T04:00:00Z","v":14885,"vw":24.724881},{"c":24.46,"h":25.05,"l":24.2745,"n":387,"o":25.05,"t":"2025-07-07T04:00:00Z","v":13412,"vw":24.678573},{"c":25.09,"h":25.48,"l":24.245,"n":842,"o":24.52,"t":"2025-07-08T04:00:00Z","v":42437,"vw":24.870562},{"c":24.28,"h":25.09,"l":24,"n":688,"o":25.09,"t":"2025-07-09T04:00:00Z","v":53467,"vw":24.421286},{"c":24.73,"h":24.9899,"l":24.07,"n":451,"o":24.45,"t":"2025-07-10T04:00:00Z","v":32892,"vw":24.573274},{"c":25.06,"h":25.67,"l":24.46,"n":756,"o":24.48,"t":"2025-07-11T04:00:00Z","v":52962,"vw":25.287702},{"c":24.81,"h":25.18,"l":24.5,"n":536,"o":25,"t":"2025-07-14T04:00:00Z","v":39927,"vw":24.851421},{"c":24.95,"h":25.0957,"l":24.8,"n":405,"o":25,"t":"2025-07-15T04:00:00Z","v":34707,"vw":24.933455},{"c":25.54,"h":25.54,"l":24.89,"n":468,"o":25.04,"t":"2025-07-16T04:00:00Z","v":36719,"vw":25.259794},{"c":25.73,"h":25.855,"l":25.0403,"n":308,"o":25.32,"t":"2025-07-17T04:00:00Z","v":22475,"vw":25.425052},{"c":25.98,"h":26.21,"l":25.47,"n":437,"o":25.75,"t":"2025-07-18T04:00:00Z","v":27617,"vw":25.960692},{"c":26.45,"h":26.68,"l":25.98,"n":408,"o":26.13,"t":"2025-07-21T04:00:00Z","v":24609,"vw":26.466155},{"c":27.82,"h":28.5,"l":26.61,"n":644,"o":26.61,"t":"2025-07-22T04:00:00Z","v":67428,"vw":27.75769},{"c":27.88,"h":28.5,"l":26.94,"n":605,"o":28.1,"t":"2025-07-23T04:00:00Z","v":51663,"vw":27.781326},{"c":28.36,"h":28.44,"l":27.4,"n":711,"o":27.96,"t":"2025-07-24T04:00:00Z","v":48983,"vw":28.015077},{"c":29.35,"h":29.8,"l":28.3681,"n":882,"o":28.5,"t":"2025-07-25T04:00:00Z","v":80456,"vw":29.127647},{"c":32.2,"h":32.5,"l":29.72,"n":1780,"o":29.94,"t":"2025-07-28T04:00:00Z","v":161663,"vw":31.586948},{"c":30,"h":32.49,"l":29.55,"n":1313,"o":32.19,"t":"2025-07-29T04:00:00Z","v":127216,"vw":31.061978},{"c":28.82,"h":31.3778,"l":28.1501,"n":1150,"o":29.9,"t":"2025-07-30T04:00:00Z","v":90315,"vw":29.27048},{"c":29.26,"h":29.555,"l":28.4314,"n":591,"o":28.62,"t":"2025-07-31T04:00:00Z","v":38313,"vw":28.989413},{"c":29.29,"h":29.81,"l":28.58,"n":825,"o":29.31,"t":"2025-08-01T04:00:00Z","v":41533,"vw":29.206189},{"c":30.1,"h":30.7221,"l":29.47,"n":652,"o":29.93,"t":"2025-08-04T04:00:00Z","v":40660,"vw":30.220313},{"c":30.16,"h":30.7499,"l":29.7329,"n":4935,"o":29.99,"t":"2025-08-05T04:00:00Z","v":36421,"vw":30.117577},{"c":29.65,"h":30.42,"l":29.49,"n":858,"o":30.42,"t":"2025-08-06T04:00:00Z","v":29480,"vw":29.887842},{"c":28.93,"h":30.3134,"l":28.171,"n":1438,"o":29.72,"t":"2025-08-07T04:00:00Z","v":39228,"vw":28.824562},{"c":29.47,"h":29.8682,"l":28.76,"n":942,"o":29.18,"t":"2025-08-08T04:00:00Z","v":24299,"vw":29.442797},{"c":30.35,"h":30.75,"l":28.6537,"n":1994,"o":29.35,"t":"2025-08-11T04:00:00Z","v":60724,"vw":29.835108},{"c":31.18,"h":31.4,"l":30.0401,"n":2830,"o":30.6,"t":"2025-08-12T04:00:00Z","v":58058,"vw":30.926643},{"c":30.98,"h":31.86,"l":30.8196,"n":2559,"o":31.37,"t":"2025-08-13T04:00:00Z","v":46951,"vw":31.1506},{"c":31.08,"h":31.5,"l":30.58,"n":1441,"o":30.94,"t":"2025-08-14T04:00:00Z","v":54939,"vw":31.150182},{"c":31.79,"h":31.95,"l":31.14,"n":976,"o":31.25,"t":"2025-08-15T04:00:00Z","v":147399,"vw":31.699375},{"c":31.75,"h":32.49,"l":31.12,"n":1154,"o":31.97,"t":"2025-08-18T04:00:00Z","v":47577,"vw":31.888842},{"c":31.83,"h":32.36,"l":31.505,"n":695,"o":31.95,"t":"2025-08-19T04:00:00Z","v":39312,"vw":31.868611},{"c":32.31,"h":33.16,"l":31.828,"n":1105,"o":31.89,"t":"2025-08-20T04:00:00Z","v":65196,"vw":32.630613},{"c":32.39,"h":33.25,"l":31.43,"n":1211,"o":32.11,"t":"2025-08-21T04:00:00Z","v":113847,"vw":32.437749},{"c":32.01,"h":32.87,"l":31.8601,"n":721,"o":32.18,"t":"2025-08-22T04:00:00Z","v":32151,"vw":32.308738},{"c":31.95,"h":32.73,"l":31.92,"n":727,"o":32.03,"t":"2025-08-25T04:00:00Z","v":32556,"vw":32.274014},{"c":31.25,"h":32.2625,"l":31.12,"n":621,"o":31.85,"t":"2025-08-26T04:00:00Z","v":27075,"vw":31.58415},{"c":31.6,"h":31.88,"l":30.6803,"n":805,"o":31.2,"t":"2025-08-27T04:00:00Z","v":23765,"vw":31.436055},{"c":31.1,"h":31.4119,"l":30.78,"n":619,"o":31.3,"t":"2025-08-28T04:00:00Z","v":18800,"vw":31.184835},{"c":30.89,"h":31.455,"l":30.68,"n":572,"o":31.29,"t":"2025-08-29T04:00:00Z","v":25074,"vw":31.051338},{"c":30.42,"h":30.99,"l":29.8,"n":1157,"o":30.46,"t":"2025-09-02T04:00:00Z","v":50534,"vw":30.332426},{"c":30.58,"h":30.88,"l":29.92,"n":624,"o":30.47,"t":"2025-09-03T04:00:00Z","v":35182,"vw":30.421601},{"c":31.44,"h":31.4499,"l":29.92,"n":713,"o":30.34,"t":"2025-09-04T04:00:00Z","v":35074,"vw":30.757071},{"c":31.2,"h":32.11,"l":30.3348,"n":691,"o":31.44,"t":"2025-09-05T04:00:00Z","v":14256,"vw":31.240294},{"c":31.23,"h":32.3263,"l":30.7701,"n":676,"o":31.42,"t":"2025-09-08T04:00:00Z","v":24925,"vw":31.358719},{"c":31.04,"h":31.42,"l":30.68,"n":805,"o":31.22,"t":"2025-09-09T04:00:00Z","v":27633,"vw":31.053649},{"c":31.59,"h":31.93,"l":31.2133,"n":522,"o":31.47,"t":"2025-09-10T04:00:00Z","v":33479,"vw":31.554153},{"c":31.95,"h":31.95,"l":31.3452,"n":443,"o":31.59,"t":"2025-09-11T04:00:00Z","v":27675,"vw":31.693889},{"c":31.44,"h":31.74,"l":31.32,"n":681,"o":31.71,"t":"2025-09-12T04:00:00Z","v":20315,"vw":31.531079},{"c":31.34,"h":31.6134,"l":31.14,"n":432,"o":31.44,"t":"2025-09-15T04:00:00Z","v":19092,"vw":31.393851},{"c":30.66,"h":31.43,"l":30.62,"n":557,"o":31.43,"t":"2025-09-16T04:00:00Z","v":26567,"vw":30.92665},{"c":30.87,"h":31.41,"l":30.39,"n":1083,"o":30.55,"t":"2025-09-17T04:00:00Z","v":23246,"vw":30.89098},{"c":30.42,"h":31.3999,"l":30.401,"n":867,"o":30.85,"t":"2025-09-18T04:00:00Z","v":30528,"vw":30.787838},{"c":30.92,"h":31.25,"l":30,"n":1134,"o":30.44,"t":"2025-09-19T04:00:00Z","v":26861,"vw":30.664137},{"c":30.89,"h":31.15,"l":30.5,"n":435,"o":30.71,"t":"2025-09-22T04:00:00Z","v":23673,"vw":30.775206},{"c":30.06,"h":30.87,"l":30.02,"n":539,"o":30.69,"t":"2025-09-23T04:00:00Z","v":34816,"vw":30.441509},{"c":29.9,"h":30.365,"l":29.14,"n":657,"o":30.13,"t":"2025-09-24T04:00:00Z","v":32942,"vw":29.793001},{"c":29.35,"h":30.19,"l":29.0001,"n":399,"o":29.67,"t":"2025-09-25T04:00:00Z","v":317759,"vw":29.571192},{"c":29.27,"h":29.54,"l":28.88,"n":304,"o":29.16,"t":"2025-09-26T04:00:00Z","v":14325,"vw":29.28172},{"c":29.12,"h":29.7,"l":27.001,"n":2122,"o":27.58,"t":"2025-09-29T04:00:00Z","v":137815,"vw":28.211442},{"c":29.27,"h":29.4,"l":28.61,"n":258,"o":28.95,"t":"2025-09-30T04:00:00Z","v":10805,"vw":29.065997},{"c":31.6,"h":31.6,"l":29.2901,"n":971,"o":30.35,"t":"2025-10-01T04:00:00Z","v":75602,"vw":30.688617},{"c":32.21,"h":32.5,"l":31.37,"n":677,"o":31.68,"t":"2025-10-02T04:00:00Z","v":32790,"vw":32.14955},{"c":32.6,"h":32.7,"l":32.27,"n":595,"o":32.27,"t":"2025-10-03T04:00:00Z","v":37445,"vw":32.486412},{"c":31.19,"h":32.6999,"l":31.02,"n":716,"o":32.4,"t":"2025-10-06T04:00:00Z","v":25618,"vw":31.55564},{"c":30.71,"h":31.63,"l":30.7,"n":407,"o":31,"t":"2025-10-07T04:00:00Z","v":16483,"vw":31.067633},{"c":31.04,"h":31.44,"l":30.12,"n":676,"o":30.62,"t":"2025-10-08T04:00:00Z","v":30810,"vw":30.728292},{"c":31.04,"h":32,"l":31,"n":429,"o":31.05,"t":"2025-10-09T04:00:00Z","v":17688,"vw":31.432254},{"c":30.65,"h":31.33,"l":30.4101,"n":374,"o":31,"t":"2025-10-10T04:00:00Z","v":18556,"vw":30.782106},{"c":31.38,"h":31.96,"l":30.74,"n":554,"o":30.76,"t":"2025-10-13T04:00:00Z","v":24717,"vw":31.346009},{"c":32.33,"h":32.44,"l":31.08,"n":667,"o":31.41,"t":"2025-10-14T04:00:00Z","v":23228,"vw":31.939323},{"c":32.6,"h":32.98,"l":31.995,"n":621,"o":32.44,"t":"2025-10-15T04:00:00Z","v":22276,"vw":32.435542},{"c":30.69,"h":32.8299,"l":30.3,"n":974,"o":32.65,"t":"2025-10-16T04:00:00Z","v":49976,"vw":31.360769},{"c":31.25,"h":32.51,"l":30.69,"n":966,"o":30.69,"t":"2025-10-17T04:00:00Z","v":21004,"vw":31.216222},{"c":35.2,"h":36.5934,"l":31.52,"n":1795,"o":31.52,"t":"2025-10-20T04:00:00Z","v":152973,"vw":35.114551},{"c":35.48,"h":36.015,"l":34.26,"n":849,"o":35.55,"t":"2025-10-21T04:00:00Z","v":59770,"vw":35.241821},{"c":34.6,"h":35.58,"l":34.48,"n":741,"o":35.29,"t":"2025-10-22T04:00:00Z","v":46290,"vw":34.892096},{"c":35.76,"h":35.78,"l":34.62,"n":818,"o":34.8,"t":"2025-10-23T04:00:00Z","v":56101,"vw":35.533986},{"c":35.44,"h":36.99,"l":35.08,"n":589,"o":36.01,"t":"2025-10-24T04:00:00Z","v":37947,"vw":36.130474},{"c":35.54,"h":36.45,"l":35.01,"n":585,"o":35.45,"t":"2025-10-27T04:00:00Z","v":24689,"vw":35.725049},{"c":36.14,"h":36.45,"l":35.5201,"n":544,"o":35.84,"t":"2025-10-28T04:00:00Z","v":28861,"vw":36.074522},{"c":35.51,"h":36.69,"l":35.5,"n":728,"o":36.45,"t":"2025-10-29T04:00:00Z","v":34903,"vw":36.017628},{"c":34.91,"h":35.48,"l":34.63,"n":560,"o":35.05,"t":"2025-10-30T04:00:00Z","v":23808,"vw":35.001079},{"c":34.14,"h":34.96,"l":34.09,"n":503,"o":34.3,"t":"2025-10-31T04:00:00Z","v":38589,"vw":34.395819},{"c":34.46,"h":35.84,"l":34.25,"n":617,"o":34.25,"t":"2025-11-03T05:00:00Z","v":29663,"vw":34.903209},{"c":33.47,"h":34.68,"l":33.29,"n":656,"o":34.15,"t":"2025-11-04T05:00:00Z","v":24919,"vw":33.883484},{"c":35.19,"h":35.19,"l":33.47,"n":816,"o":33.5,"t":"2025-11-05T05:00:00Z","v":44620,"vw":34.619227},{"c":34.25,"h":35.85,"l":34.25,"n":675,"o":35.54,"t":"2025-11-06T05:00:00Z","v":31002,"vw":34.978095},{"c":34.64,"h":35.26,"l":33.96,"n":404,"o":34.5,"t":"2025-11-07T05:00:00Z","v":17321,"vw":34.269111},{"c":34.72,"h":35.5,"l":34.3,"n":717,"o":34.97,"t":"2025-11-10T05:00:00Z","v":40386,"vw":34.852564},{"c":34.6,"h":35,"l":34.15,"n":404,"o":34.53,"t":"2025-11-11T05:00:00Z","v":21041,"vw":34.555166},{"c":34.88,"h":35.5,"l":34.6,"n":536,"o":34.92,"t":"2025-11-12T05:00:00Z","v":24257,"vw":34.971597},{"c":34.15,"h":35.7699,"l":34.01,"n":667,"o":35.01,"t":"2025-11-13T05:00:00Z","v":28343,"vw":35.047913},{"c":34.88,"h":35.49,"l":34.01,"n":448,"o":34.01,"t":"2025-11-14T05:00:00Z","v":24318,"vw":34.847574},{"c":34.3,"h":35.8499,"l":34.3,"n":3226,"o":35.17,"t":"2025-11-17T05:00:00Z","v":36734,"vw":34.854173},{"c":33.94,"h":35.5699,"l":33.7,"n":1046,"o":34,"t":"2025-11-18T05:00:00Z","v":34000,"vw":34.265446},{"c":34.97,"h":35.46,"l":33.784,"n":952,"o":33.94,"t":"2025-11-19T05:00:00Z","v":34324,"vw":34.681354},{"c":33.57,"h":35.85,"l":33.27,"n":711,"o":34.99,"t":"2025-11-20T05:00:00Z","v":37146,"vw":34.727754},{"c":30.39,"h":33.5499,"l":30.38,"n":1087,"o":33.29,"t":"2025-11-21T05:00:00Z","v":78743,"vw":31.93726},{"c":32.12,"h":32.78,"l":30.3,"n":803,"o":30.5,"t":"2025-11-24T05:00:00Z","v":29576,"vw":31.379189},{"c":30.33,"h":33,"l":29.15,"n":1216,"o":32.37,"t":"2025-11-25T05:00:00Z","v":72107,"vw":30.780871},{"c":31.95,"h":32.51,"l":30.1,"n":1997,"o":30.15,"t":"2025-11-26T05:00:00Z","v":33443,"vw":31.734512},{"c":32.66,"h":34.4999,"l":32,"n":956,"o":32,"t":"2025-11-28T05:00:00Z","v":47680,"vw":33.305596},{"c":31.79,"h":34.4,"l":31.78,"n":772,"o":32.93,"t":"2025-12-01T05:00:00Z","v":35670,"vw":32.855539},{"c":32.1,"h":32.76,"l":31.31,"n":765,"o":31.78,"t":"2025-12-02T05:00:00Z","v":31145,"vw":32.046576},{"c":32.49,"h":33.8,"l":32.24,"n":867,"o":32.24,"t":"2025-12-03T05:00:00Z","v":22078,"vw":32.69278},{"c":33.57,"h":34.431,"l":32.61,"n":937,"o":32.83,"t":"2025-12-04T05:00:00Z","v":27581,"vw":33.571931},{"c":32.92,"h":34.35,"l":32.5,"n":761,"o":33.5,"t":"2025-12-05T05:00:00Z","v":22102,"vw":33.293222},{"c":32.83,"h":33.95,"l":32.75,"n":701,"o":32.96,"t":"2025-12-08T05:00:00Z","v":22991,"vw":33.26605},{"c":34.31,"h":35.56,"l":33.24,"n":1138,"o":33.24,"t":"2025-12-09T05:00:00Z","v":48687,"vw":34.601346},{"c":34.69,"h":34.95,"l":33.775,"n":750,"o":34.02,"t":"2025-12-10T05:00:00Z","v":66622,"vw":34.47282},{"c":35.32,"h":35.49,"l":34.0801,"n":773,"o":34.98,"t":"2025-12-11T05:00:00Z","v":22245,"vw":35.056867},{"c":34.63,"h":35.56,"l":34.63,"n":519,"o":34.86,"t":"2025-12-12T05:00:00Z","v":17327,"vw":35.023269},{"c":34.36,"h":35.03,"l":33.73,"n":669,"o":34.63,"t":"2025-12-15T05:00:00Z","v":16136,"vw":34.581203},{"c":34.52,"h":34.85,"l":33.505,"n":887,"o":34,"t":"2025-12-16T05:00:00Z","v":29983,"vw":34.293031},{"c":34.63,"h":35.385,"l":33.8101,"n":1378,"o":34.11,"t":"2025-12-17T05:00:00Z","v":40331,"vw":34.855311},{"c":34.91,"h":35.88,"l":34.5,"n":1167,"o":34.72,"t":"2025-12-18T05:00:00Z","v":27212,"vw":35.295689},{"c":34.44,"h":35.38,"l":34.22,"n":1103,"o":34.64,"t":"2025-12-19T05:00:00Z","v":36276,"vw":34.755871},{"c":35.84,"h":36.35,"l":34.51,"n":1385,"o":34.85,"t":"2025-12-22T05:00:00Z","v":53313,"vw":35.537412},{"c":36.08,"h":36.88,"l":35.04,"n":1538,"o":36.14,"t":"2025-12-23T05:00:00Z","v":77436,"vw":36.072883},{"c":36.02,"h":36.89,"l":35.34,"n":893,"o":35.98,"t":"2025-12-24T05:00:00Z","v":36061,"vw":36.299974},{"c":37.07,"h":37.24,"l":36.0001,"n":916,"o":36.1,"t":"2025-12-26T05:00:00Z","v":44990,"vw":36.720856},{"c":36.52,"h":38.63,"l":36.5,"n":1785,"o":37,"t":"2025-12-29T05:00:00Z","v":63104,"vw":37.226831},{"c":38.24,"h":38.59,"l":36.5,"n":1885,"o":36.5,"t":"2025-12-30T05:00:00Z","v":57215,"vw":37.715824},{"c":38.52,"h":39.82,"l":38.0883,"n":1952,"o":38.37,"t":"2025-12-31T05:00:00Z","v":80229,"vw":39.149754},{"c":39.58,"h":41.91,"l":38.26,"n":3114,"o":38.83,"t":"2026-01-02T05:00:00Z","v":105586,"vw":40.006708},{"c":37.07,"h":39.6099,"l":36.72,"n":3041,"o":38.81,"t":"2026-01-05T05:00:00Z","v":111086,"vw":38.210841},{"c":40.74,"h":40.97,"l":36.5,"n":2053,"o":36.69,"t":"2026-01-06T05:00:00Z","v":76893,"vw":39.202742},{"c":39.73,"h":41.025,"l":38.96,"n":3512,"o":40.19,"t":"2026-01-07T05:00:00Z","v":106660,"vw":40.197641},{"c":41.15,"h":42.2499,"l":39.49,"n":1554,"o":39.49,"t":"2026-01-08T05:00:00Z","v":69384,"vw":41.169324},{"c":39.74,"h":41.98,"l":39.48,"n":2406,"o":41.2,"t":"2026-01-09T05:00:00Z","v":74749,"vw":40.6665},{"c":40.09,"h":40.62,"l":39.2301,"n":900,"o":39.35,"t":"2026-01-12T05:00:00Z","v":35428,"vw":39.778379},{"c":40.63,"h":41.99,"l":40.09,"n":1438,"o":40.09,"t":"2026-01-13T05:00:00Z","v":38392,"vw":41.227263},{"c":41.07,"h":42.38,"l":40.44,"n":2064,"o":41.03,"t":"2026-01-14T05:00:00Z","v":50640,"vw":41.33925},{"c":40.64,"h":42,"l":40.5,"n":1474,"o":41.32,"t":"2026-01-15T05:00:00Z","v":39871,"vw":41.044078},{"c":40.96,"h":41.96,"l":40.25,"n":953,"o":40.44,"t":"2026-01-16T05:00:00Z","v":24832,"vw":40.934798},{"c":35.69,"h":39.21,"l":35,"n":3513,"o":39.2,"t":"2026-01-20T05:00:00Z","v":144286,"vw":36.864946},{"c":36.68,"h":37.3301,"l":35,"n":1647,"o":36.05,"t":"2026-01-21T05:00:00Z","v":92291,"vw":35.916574},{"c":36.52,"h":37.505,"l":36.1801,"n":1117,"o":37.33,"t":"2026-01-22T05:00:00Z","v":24256,"vw":36.556407},{"c":35.5,"h":37.12,"l":35.11,"n":1048,"o":36.35,"t":"2026-01-23T05:00:00Z","v":33171,"vw":35.846686},{"c":34.1,"h":35.94,"l":33.65,"n":1213,"o":35.6,"t":"2026-01-26T05:00:00Z","v":84185,"vw":34.789444},{"c":34.14,"h":34.99,"l":33.38,"n":868,"o":33.97,"t":"2026-01-27T05:00:00Z","v":40003,"vw":34.01683},{"c":33.91,"h":34.975,"l":33.0001,"n":954,"o":34.04,"t":"2026-01-28T05:00:00Z","v":36831,"vw":33.84688},{"c":33.63,"h":34.9,"l":33.245,"n":1111,"o":33.91,"t":"2026-01-29T05:00:00Z","v":34227,"vw":33.678185},{"c":32.9,"h":33.79,"l":32.26,"n":1387,"o":33.05,"t":"2026-01-30T05:00:00Z","v":65424,"vw":32.748271},{"c":34.18,"h":34.6999,"l":32.5201,"n":1233,"o":32.83,"t":"2026-02-02T05:00:00Z","v":72181,"vw":33.908824},{"c":35.66,"h":36.95,"l":34.25,"n":1015,"o":34.34,"t":"2026-02-03T05:00:00Z","v":55670,"vw":35.764003},{"c":36.13,"h":36.6599,"l":34.69,"n":938,"o":35.2,"t":"2026-02-04T05:00:00Z","v":38130,"vw":35.579399},{"c":34.45,"h":35.675,"l":34.125,"n":1064,"o":35.5,"t":"2026-02-05T05:00:00Z","v":53084,"vw":34.65649},{"c":35.2,"h":35.5,"l":33.8706,"n":1184,"o":34.17,"t":"2026-02-06T05:00:00Z","v":83188,"vw":34.560426},{"c":35.79,"h":36.1,"l":34.82,"n":461,"o":34.82,"t":"2026-02-09T05:00:00Z","v":25508,"vw":35.574347},{"c":35.46,"h":36.21,"l":34.91,"n":898,"o":35.79,"t":"2026-02-10T05:00:00Z","v":43744,"vw":35.588566},{"c":34.49,"h":35.9899,"l":34.31,"n":733,"o":35.49,"t":"2026-02-11T05:00:00Z","v":43170,"vw":34.780134},{"c":34.03,"h":35.2787,"l":33.05,"n":943,"o":34.35,"t":"2026-02-12T05:00:00Z","v":31910,"vw":33.923153},{"c":33.98,"h":34.5603,"l":33.42,"n":603,"o":33.53,"t":"2026-02-13T05:00:00Z","v":23026,"vw":34.005375},{"c":33.02,"h":34.49,"l":33.01,"n":665,"o":33.5,"t":"2026-02-17T05:00:00Z","v":32885,"vw":33.604592},{"c":33.26,"h":33.96,"l":33.0101,"n":530,"o":33.14,"t":"2026-02-18T05:00:00Z","v":15688,"vw":33.398527},{"c":33.04,"h":33.4,"l":32.33,"n":809,"o":32.6,"t":"2026-02-19T05:00:00Z","v":29973,"vw":32.804404},{"c":32.53,"h":33.75,"l":32.48,"n":732,"o":33.05,"t":"2026-02-20T05:00:00Z","v":61020,"vw":32.886785},{"c":31.47,"h":32.565,"l":30.25,"n":1371,"o":32.24,"t":"2026-02-23T05:00:00Z","v":63499,"vw":31.338754},{"c":31.86,"h":32.1899,"l":31.25,"n":556,"o":31.5,"t":"2026-02-24T05:00:00Z","v":30527,"vw":31.803934},{"c":31.88,"h":32.3799,"l":31.5101,"n":505,"o":31.59,"t":"2026-02-25T05:00:00Z","v":18674,"vw":31.853728},{"c":31.05,"h":31.71,"l":30.7303,"n":392,"o":31.5,"t":"2026-02-26T05:00:00Z","v":19810,"vw":31.236509},{"c":30.37,"h":31,"l":30.08,"n":503,"o":30.63,"t":"2026-02-27T05:00:00Z","v":23894,"vw":30.648841},{"c":31.12,"h":31.51,"l":30,"n":1198,"o":30,"t":"2026-03-02T05:00:00Z","v":86804,"vw":30.923077},{"c":30.72,"h":31.21,"l":27.32,"n":1789,"o":29.95,"t":"2026-03-03T05:00:00Z","v":69342,"vw":29.731458},{"c":31.62,"h":31.75,"l":31.01,"n":322,"o":31.46,"t":"2026-03-04T05:00:00Z","v":11621,"vw":31.557856},{"c":30.41,"h":34.14,"l":29.89,"n":1504,"o":31.99,"t":"2026-03-05T05:00:00Z","v":70254,"vw":31.396015},{"c":30,"h":30.99,"l":29.5401,"n":1295,"o":30.37,"t":"2026-03-06T05:00:00Z","v":82662,"vw":30.191763},{"c":31,"h":32.07,"l":27.0001,"n":2669,"o":29.46,"t":"2026-03-09T04:00:00Z","v":114446,"vw":30.387464},{"c":32.4,"h":33.3987,"l":31.1258,"n":2657,"o":31.1258,"t":"2026-03-10T04:00:00Z","v":129219,"vw":32.597976},{"c":31.37,"h":32.93,"l":31.07,"n":1074,"o":31.72,"t":"2026-03-11T04:00:00Z","v":51134,"vw":31.624839},{"c":31.99,"h":32.52,"l":29.99,"n":1487,"o":30.79,"t":"2026-03-12T04:00:00Z","v":58380,"vw":31.700858},{"c":31.59,"h":32.7,"l":29.27,"n":2070,"o":31.43,"t":"2026-03-13T04:00:00Z","v":98012,"vw":32.11633},{"c":32.06,"h":32.53,"l":30.64,"n":801,"o":31.75,"t":"2026-03-16T04:00:00Z","v":35497,"vw":31.876763},{"c":31.7,"h":32.53,"l":30.5,"n":1241,"o":31.69,"t":"2026-03-17T04:00:00Z","v":38181,"vw":31.729155},{"c":30.99,"h":32.14,"l":30.55,"n":3110,"o":31.4,"t":"2026-03-18T04:00:00Z","v":99278,"vw":31.189487},{"c":30.24,"h":30.65,"l":29.52,"n":1062,"o":30.65,"t":"2026-03-19T04:00:00Z","v":35830,"vw":30.147485},{"c":29.32,"h":30.43,"l":28.95,"n":959,"o":30.43,"t":"2026-03-20T04:00:00Z","v":42070,"vw":29.544208},{"c":30.36,"h":31.17,"l":29.345,"n":1323,"o":29.43,"t":"2026-03-23T04:00:00Z","v":65408,"vw":30.190907},{"c":31.27,"h":31.54,"l":30.382,"n":1316,"o":30.42,"t":"2026-03-24T04:00:00Z","v":54021,"vw":30.988181},{"c":31.29,"h":31.93,"l":31.2089,"n":281,"o":31.41,"t":"2026-03-25T04:00:00Z","v":6358,"vw":31.458445},{"c":30.78,"h":31.38,"l":30.3589,"n":539,"o":30.3589,"t":"2026-03-26T04:00:00Z","v":20273,"vw":30.918887},{"c":30.57,"h":31.4,"l":30.51,"n":1382,"o":30.51,"t":"2026-03-27T04:00:00Z","v":45722,"vw":30.907356},{"c":32.21,"h":32.38,"l":30.5,"n":1115,"o":30.5,"t":"2026-03-30T04:00:00Z","v":39041,"vw":31.843946},{"c":31.5,"h":33.31,"l":31.49,"n":405,"o":32.53,"t":"2026-03-31T04:00:00Z","v":10206,"vw":31.796207},{"c":32.56,"h":32.7,"l":31.16,"n":1375,"o":31.905,"t":"2026-04-01T04:00:00Z","v":49387,"vw":32.202315},{"c":31.32,"h":33.3,"l":31.3,"n":808,"o":31.83,"t":"2026-04-02T04:00:00Z","v":25475,"vw":31.884635},{"c":31.39,"h":32.08,"l":30.99,"n":800,"o":31.19,"t":"2026-04-06T04:00:00Z","v":25308,"vw":31.449857},{"c":31.68,"h":31.965,"l":30.8133,"n":1588,"o":30.96,"t":"2026-04-07T04:00:00Z","v":57851,"vw":31.486507},{"c":31.84,"h":32.3235,"l":31.4601,"n":1867,"o":32.03,"t":"2026-04-08T04:00:00Z","v":65719,"vw":31.892081},{"c":30.81,"h":31.98,"l":30.433,"n":3183,"o":31.82,"t":"2026-04-09T04:00:00Z","v":105754,"vw":31.153665},{"c":31.17,"h":32.44,"l":30.71,"n":3064,"o":31.16,"t":"2026-04-10T04:00:00Z","v":71892,"vw":31.642871},{"c":32.38,"h":32.9229,"l":30.73,"n":789,"o":31.65,"t":"2026-04-13T04:00:00Z","v":25842,"vw":32.125903},{"c":32.64,"h":33.09,"l":31.61,"n":1215,"o":32.38,"t":"2026-04-14T04:00:00Z","v":28663,"vw":32.617407},{"c":31.57,"h":32.5,"l":30.7201,"n":2838,"o":32.25,"t":"2026-04-15T04:00:00Z","v":57404,"vw":31.464212},{"c":30.81,"h":32.3499,"l":30.58,"n":839,"o":31.305,"t":"2026-04-16T04:00:00Z","v":44466,"vw":31.232109},{"c":30.29,"h":31.9999,"l":30,"n":1328,"o":31,"t":"2026-04-17T04:00:00Z","v":61186,"vw":30.963961},{"c":28.45,"h":30.505,"l":27.01,"n":1401,"o":30,"t":"2026-04-20T04:00:00Z","v":73390,"vw":28.128876},{"c":28.09,"h":29.25,"l":27.49,"n":578,"o":28.45,"t":"2026-04-21T04:00:00Z","v":33220,"vw":28.489766},{"c":28.64,"h":29.275,"l":28.09,"n":751,"o":28.09,"t":"2026-04-22T04:00:00Z","v":37516,"vw":28.599351},{"c":27.56,"h":28.77,"l":25.24,"n":1875,"o":28.75,"t":"2026-04-23T04:00:00Z","v":95665,"vw":27.016132},{"c":27.03,"h":28.2693,"l":26.28,"n":1374,"o":28.2693,"t":"2026-04-24T04:00:00Z","v":56713,"vw":26.855361},{"c":26.75,"h":27.7,"l":26.27,"n":2372,"o":26.95,"t":"2026-04-27T04:00:00Z","v":54864,"vw":26.82258},{"c":27.93,"h":28.55,"l":26.43,"n":1100,"o":26.43,"t":"2026-04-28T04:00:00Z","v":46486,"vw":27.415618},{"c":26.68,"h":28.08,"l":26.35,"n":681,"o":28.08,"t":"2026-04-29T04:00:00Z","v":35305,"vw":27.02274},{"c":27.79,"h":27.86,"l":26.46,"n":698,"o":26.46,"t":"2026-04-30T04:00:00Z","v":21799,"vw":27.396003},{"c":28.06,"h":28.32,"l":27.3407,"n":682,"o":27.44,"t":"2026-05-01T04:00:00Z","v":36836,"vw":27.799686},{"c":27.6,"h":28.84,"l":27.6,"n":905,"o":28.01,"t":"2026-05-04T04:00:00Z","v":34769,"vw":28.252686},{"c":28.06,"h":28.4598,"l":27.47,"n":770,"o":27.76,"t":"2026-05-05T04:00:00Z","v":16147,"vw":27.939294},{"c":28.57,"h":29.34,"l":27.66,"n":497,"o":28.08,"t":"2026-05-06T04:00:00Z","v":36292,"vw":28.542884},{"c":28.7,"h":29.15,"l":27.79,"n":418,"o":28.24,"t":"2026-05-07T04:00:00Z","v":28017,"vw":28.303677},{"c":29.11,"h":29.4,"l":28.31,"n":363,"o":28.75,"t":"2026-05-08T04:00:00Z","v":13163,"vw":29.015134},{"c":29.15,"h":30.025,"l":28.635,"n":7588,"o":28.88,"t":"2026-05-11T04:00:00Z","v":219903,"vw":29.290015},{"c":29.17,"h":30.24,"l":28.62,"n":7877,"o":28.9,"t":"2026-05-12T04:00:00Z","v":222512,"vw":29.373676},{"c":30.13,"h":30.46,"l":28.38,"n":874,"o":29.53,"t":"2026-05-13T04:00:00Z","v":25303,"vw":30.006137},{"c":28.59,"h":30.5,"l":28.48,"n":1103,"o":30.5,"t":"2026-05-14T04:00:00Z","v":39916,"vw":29.069835},{"c":28.31,"h":28.63,"l":27.97,"n":676,"o":28.26,"t":"2026-05-15T04:00:00Z","v":27198,"vw":28.272816},{"c":28.49,"h":29,"l":27.91,"n":2305,"o":27.91,"t":"2026-05-18T04:00:00Z","v":64504,"vw":28.470013},{"c":27.62,"h":29.9999,"l":27.51,"n":2705,"o":28.19,"t":"2026-05-19T04:00:00Z","v":80566,"vw":28.199806},{"c":26.08,"h":29.9,"l":26.07,"n":4785,"o":27.69,"t":"2026-05-20T04:00:00Z","v":112678,"vw":27.542213},{"c":26.09,"h":26.56,"l":24.455,"n":3051,"o":25.75,"t":"2026-05-21T04:00:00Z","v":99108,"vw":25.394638},{"c":25.46,"h":26.48,"l":24.8001,"n":2283,"o":25.86,"t":"2026-05-22T04:00:00Z","v":105339,"vw":25.771484},{"c":27.42,"h":27.45,"l":25.38,"n":1904,"o":25.38,"t":"2026-05-26T04:00:00Z","v":99572,"vw":26.300395},{"c":26.3,"h":27.42,"l":26.28,"n":2762,"o":27.02,"t":"2026-05-27T04:00:00Z","v":88665,"vw":26.796326},{"c":26.48,"h":26.6,"l":26.005,"n":1685,"o":26.28,"t":"2026-05-28T04:00:00Z","v":71469,"vw":26.375712},{"c":26.38,"h":26.75,"l":26.2,"n":918,"o":26.5,"t":"2026-05-29T04:00:00Z","v":27566,"vw":26.47637},{"c":25.83,"h":26.48,"l":25.5849,"n":1048,"o":26.45,"t":"2026-06-01T04:00:00Z","v":39004,"vw":26.001534},{"c":25.87,"h":26.4,"l":25.3,"n":971,"o":25.74,"t":"2026-06-02T04:00:00Z","v":48499,"vw":25.888257},{"c":25.52,"h":25.86,"l":25.0402,"n":1507,"o":25.44,"t":"2026-06-03T04:00:00Z","v":57602,"vw":25.472158},{"c":25.84,"h":26.015,"l":25.29,"n":729,"o":25.29,"t":"2026-06-04T04:00:00Z","v":22987,"vw":25.798816},{"c":24.59,"h":25.8999,"l":24.405,"n":688,"o":25.84,"t":"2026-06-05T04:00:00Z","v":39923,"vw":25.020072},{"c":24.05,"h":24.99,"l":24,"n":546,"o":24.54,"t":"2026-06-08T04:00:00Z","v":28490,"vw":24.398648},{"c":23.89,"h":24.465,"l":23.56,"n":976,"o":24.13,"t":"2026-06-09T04:00:00Z","v":57097,"vw":23.889137},{"c":24.44,"h":24.98,"l":23.67,"n":1201,"o":23.67,"t":"2026-06-10T04:00:00Z","v":75679,"vw":24.381325},{"c":24.69,"h":24.95,"l":24.3,"n":780,"o":24.89,"t":"2026-06-11T04:00:00Z","v":28634,"vw":24.555695},{"c":25.88,"h":26,"l":24.48,"n":749,"o":24.48,"t":"2026-06-12T04:00:00Z","v":27888,"vw":25.54663},{"c":25.13,"h":26.49,"l":24.87,"n":1469,"o":25.98,"t":"2026-06-15T04:00:00Z","v":69173,"vw":25.331962},{"c":25.37,"h":25.57,"l":24.65,"n":1202,"o":25.02,"t":"2026-06-16T04:00:00Z","v":40886,"vw":25.183997},{"c":24.72,"h":25.83,"l":24.5701,"n":1120,"o":25.69,"t":"2026-06-17T04:00:00Z","v":48307,"vw":25.194227},{"c":24.78,"h":25.3078,"l":24.67,"n":865,"o":24.8,"t":"2026-06-18T04:00:00Z","v":40096,"vw":24.914557},{"c":24.54,"h":25.33,"l":24.38,"n":2469,"o":24.54,"t":"2026-06-22T04:00:00Z","v":130441,"vw":24.67575},{"c":24.26,"h":25.08,"l":24.155,"n":823,"o":24.16,"t":"2026-06-23T04:00:00Z","v":26267,"vw":24.405356},{"c":24.31,"h":25.09,"l":23.88,"n":887,"o":24.15,"t":"2026-06-24T04:00:00Z","v":34882,"vw":24.31433},{"c":24.35,"h":25.01,"l":23.94,"n":1292,"o":24.815,"t":"2026-06-25T04:00:00Z","v":38650,"vw":24.231722},{"c":24.75,"h":25.1,"l":24.25,"n":973,"o":24.25,"t":"2026-06-26T04:00:00Z","v":43927,"vw":24.794302},{"c":23.88,"h":24.9476,"l":23.785,"n":720,"o":24.9476,"t":"2026-06-29T04:00:00Z","v":27197,"vw":24.287756},{"c":25.3,"h":25.56,"l":23.91,"n":1182,"o":24.22,"t":"2026-06-30T04:00:00Z","v":58945,"vw":25.013953},{"c":25.75,"h":26.13,"l":25.22,"n":1160,"o":25.22,"t":"2026-07-01T04:00:00Z","v":49465,"vw":25.688356},{"c":25.59,"h":26.3731,"l":25.3015,"n":1143,"o":25.99,"t":"2026-07-02T04:00:00Z","v":36857,"vw":25.815258},{"c":25.78,"h":25.89,"l":25.38,"n":652,"o":25.5,"t":"2026-07-06T04:00:00Z","v":16484,"vw":25.666805},{"c":24.96,"h":25.75,"l":24.73,"n":840,"o":25.595,"t":"2026-07-07T04:00:00Z","v":35481,"vw":25.139754},{"c":25.08,"h":25.615,"l":24.6701,"n":845,"o":25.19,"t":"2026-07-08T04:00:00Z","v":32115,"vw":25.214998},{"c":25.33,"h":25.7,"l":24.92,"n":1208,"o":25.125,"t":"2026-07-09T04:00:00Z","v":45852,"vw":25.289611},{"c":25.1,"h":25.9,"l":24.74,"n":1204,"o":25.31,"t":"2026-07-10T04:00:00Z","v":39010,"vw":25.094642},{"c":25.16,"h":26,"l":24.82,"n":1847,"o":24.82,"t":"2026-07-13T04:00:00Z","v":59595,"vw":25.425908},{"c":25.46,"h":26.4,"l":25.43,"n":796,"o":25.58,"t":"2026-07-14T04:00:00Z","v":25117,"vw":25.791435},{"c":25.07,"h":25.74,"l":24.98,"n":711,"o":25.31,"t":"2026-07-15T04:00:00Z","v":29819,"vw":25.306222},{"c":24.59,"h":25.6,"l":24.35,"n":852,"o":24.72,"t":"2026-07-16T04:00:00Z","v":37336,"vw":24.832603},{"c":24.4,"h":25.13,"l":24.25,"n":667,"o":24.25,"t":"2026-07-17T04:00:00Z","v":23557,"vw":24.605967},{"c":23.95,"h":24.35,"l":23.79,"n":652,"o":24.21,"t":"2026-07-20T04:00:00Z","v":22835,"vw":24.015086},{"c":22.22,"h":24.13,"l":22.1,"n":916,"o":23.85,"t":"2026-07-21T04:00:00Z","v":60956,"vw":23.23455},{"c":21.93,"h":22.45,"l":21.775,"n":863,"o":22.3,"t":"2026-07-22T04:00:00Z","v":36490,"vw":22.035097},{"c":22.77,"h":22.8499,"l":21.6,"n":876,"o":21.6,"t":"2026-07-23T04:00:00Z","v":51032,"vw":22.265283},{"c":22.5,"h":23.21,"l":21.89,"n":1651,"o":22.79,"t":"2026-07-24T04:00:00Z","v":108799,"vw":22.56429},{"c":22.63,"h":22.8187,"l":21.9744,"n":512,"o":22.7,"t":"2026-07-27T04:00:00Z","v":31209,"vw":22.41},{"c":22.9,"h":24.95,"l":22.37,"n":872,"o":22.37,"t":"2026-07-28T04:00:00Z","v":56228,"vw":23.52698},{"c":22.53,"h":22.99,"l":22.37,"n":639,"o":22.76,"t":"2026-07-29T04:00:00Z","v":30759,"vw":22.560292},{"c":22.98,"h":23.2399,"l":22.44,"n":1273,"o":22.44,"t":"2026-07-30T04:00:00Z","v":50349,"vw":22.924884},{"c":21.99,"h":22.53,"l":21.86,"n":696,"o":22.47,"t":"2026-07-31T04:00:00Z","v":30000,"vw":22.208604},{"c":22.33,"h":22.71,"l":22.1,"n":704,"o":22.1,"t":"2026-08-03T04:00:00Z","v":33858,"vw":22.362747},{"c":22.57,"h":22.9999,"l":22.23,"n":749,"o":22.23,"t":"2026-08-04T04:00:00Z","v":41677,"vw":22.543487},{"c":23.02,"h":23.41,"l":22.57,"n":579,"o":22.57,"t":"2026-08-05T04:00:00Z","v":23758,"vw":22.989435},{"c":23.02,"h":23.594,"l":22.67,"n":392,"o":23.28,"t":"2026-08-06T04:00:00Z","v":10837,"vw":23.102879},{"c":23.32,"h":23.55,"l":23.0001,"n":491,"o":23.2528,"t":"2026-08-07T04:00:00Z","v":23440,"vw":23.263927},{"c":23.29,"h":23.54,"l":22.76,"n":816,"o":23.12,"t":"2026-08-10T04:00:00Z","v":34965,"vw":23.151967},{"c":23.57,"h":23.95,"l":22.9942,"n":663,"o":23.26,"t":"2026-08-11T04:00:00Z","v":27376,"vw":23.599064},{"c":23.3,"h":24.08,"l":23.19,"n":496,"o":23.72,"t":"2026-08-12T04:00:00Z","v":24419,"vw":23.719851},{"c":23.28,"h":23.42,"l":22.7701,"n":621,"o":23.03,"t":"2026-08-13T04:00:00Z","v":36407,"vw":23.120552},{"c":22.96,"h":23.59,"l":22.7701,"n":784,"o":23.19,"t":"2026-08-14T04:00:00Z","v":36622,"vw":23.117997},{"c":23.13,"h":23.36,"l":22.64,"n":723,"o":22.86,"t":"2026-08-17T04:00:00Z","v":29450,"vw":23.070231},{"c":23.19,"h":23.402,"l":22.86,"n":488,"o":23.13,"t":"2026-08-18T04:00:00Z","v":24727,"vw":23.104149},{"c":23.93,"h":24.02,"l":23.0771,"n":775,"o":23.36,"t":"2026-08-19T04:00:00Z","v":22917,"vw":23.697617},{"c":23.15,"h":24.24,"l":23.095,"n":698,"o":23.65,"t":"2026-08-20T04:00:00Z","v":24064,"vw":23.388006},{"c":22.77,"h":23.49,"l":22.42,"n":1086,"o":23.1604,"t":"2026-08-21T04:00:00Z","v":142363,"vw":22.767592},{"c":23.26,"h":23.5,"l":22.64,"n":603,"o":22.64,"t":"2026-08-24T04:00:00Z","v":23316,"vw":23.16318},{"c":23.37,"h":23.75,"l":22.5362,"n":324,"o":23.34,"t":"2026-08-25T04:00:00Z","v":11426,"vw":23.265383},{"c":23.1,"h":23.7694,"l":23.09,"n":586,"o":23.3,"t":"2026-08-26T04:00:00Z","v":14027,"vw":23.410482},{"c":23.59,"h":23.84,"l":22.79,"n":750,"o":22.79,"t":"2026-08-27T04:00:00Z","v":26834,"vw":23.41115},{"c":23.97,"h":24.18,"l":23.6,"n":396,"o":23.6,"t":"2026-08-28T04:00:00Z","v":23091,"vw":24.005255},{"c":24.46,"h":24.64,"l":23.73,"n":689,"o":23.73,"t":"2026-08-31T04:00:00Z","v":23222,"vw":24.250156},{"c":24.69,"h":25.3099,"l":24.06,"n":1363,"o":24.36,"t":"2026-09-01T04:00:00Z","v":34371,"vw":24.818178},{"c":24.62,"h":25.2299,"l":24.24,"n":543,"o":24.61,"t":"2026-09-02T04:00:00Z","v":23756,"vw":24.642543},{"c":23.5,"h":25.2,"l":23.32,"n":406,"o":24.74,"t":"2026-09-03T04:00:00Z","v":24234,"vw":23.936867},{"c":23.9,"h":24.06,"l":23.3202,"n":617,"o":23.5,"t":"2026-09-04T04:00:00Z","v":15246,"vw":23.874225},{"c":23.49,"h":23.86,"l":23.22,"n":1042,"o":23.86,"t":"2026-09-08T04:00:00Z","v":31129,"vw":23.425251},{"c":23.25,"h":23.715,"l":23.25,"n":334,"o":23.36,"t":"2026-09-09T04:00:00Z","v":21963,"vw":23.447859},{"c":22.48,"h":23.46,"l":22.39,"n":492,"o":23.02,"t":"2026-09-10T04:00:00Z","v":18288,"vw":22.866443},{"c":22.73,"h":22.8899,"l":22.3315,"n":518,"o":22.36,"t":"2026-09-11T04:00:00Z","v":27274,"vw":22.58216},{"c":21.17,"h":23.08,"l":20.63,"n":1552,"o":22.57,"t":"2026-09-14T04:00:00Z","v":54007,"vw":21.709499},{"c":20.54,"h":21.2112,"l":20.54,"n":600,"o":21.1,"t":"2026-09-15T04:00:00Z","v":25990,"vw":20.85686},{"c":19.86,"h":21.1279,"l":19.75,"n":775,"o":20.69,"t":"2026-09-16T04:00:00Z","v":37320,"vw":20.356653},{"c":19.91,"h":20.39,"l":19.32,"n":2274,"o":19.95,"t":"2026-09-17T04:00:00Z","v":110196,"vw":20.029202},{"c":20.3,"h":20.5854,"l":19.7,"n":754,"o":20.27,"t":"2026-09-18T04:00:00Z","v":40725,"vw":20.255457},{"c":20.4,"h":20.9,"l":20.11,"n":2256,"o":20.3,"t":"2026-09-21T04:00:00Z","v":40653,"vw":20.390439},{"c":20.73,"h":20.8999,"l":20.39,"n":498,"o":20.39,"t":"2026-09-22T04:00:00Z","v":33096,"vw":20.573166},{"c":20.17,"h":20.67,"l":19.9601,"n":461,"o":20.58,"t":"2026-09-23T04:00:00Z","v":19049,"vw":20.284232},{"c":19.39,"h":20.31,"l":19.26,"n":953,"o":20.17,"t":"2026-09-24T04:00:00Z","v":44805,"vw":19.683568},{"c":19.12,"h":19.84,"l":18.73,"n":580,"o":19.44,"t":"2026-09-25T04:00:00Z","v":37027,"vw":19.089135},{"c":19.96,"h":22.3199,"l":18.5,"n":3027,"o":19,"t":"2026-09-28T04:00:00Z","v":204970,"vw":20.549031},{"c":20.13,"h":21.455,"l":19.8,"n":1827,"o":21.25,"t":"2026-09-29T04:00:00Z","v":85578,"vw":20.393324},{"c":19.59,"h":20.7655,"l":19.28,"n":1276,"o":20.23,"t":"2026-09-30T04:00:00Z","v":76477,"vw":20.00223},{"c":19.1,"h":19.93,"l":19.0001,"n":659,"o":19.58,"t":"2026-10-01T04:00:00Z","v":26404,"vw":19.305396},{"c":18.9,"h":19.6,"l":18.65,"n":713,"o":18.91,"t":"2026-10-02T04:00:00Z","v":38565,"vw":19.186823},{"c":18.97,"h":19.2475,"l":18.7501,"n":1208,"o":18.9,"t":"2026-10-05T04:00:00Z","v":26312,"vw":19.015006},{"c":18.63,"h":19.1,"l":18.5101,"n":630,"o":18.79,"t":"2026-10-06T04:00:00Z","v":24162,"vw":18.754884},{"c":18.42,"h":18.99,"l":18.1198,"n":784,"o":18.62,"t":"2026-10-07T04:00:00Z","v":50846,"vw":18.453495},{"c":18.36,"h":18.97,"l":17.25,"n":1448,"o":18.43,"t":"2026-10-08T04:00:00Z","v":79940,"vw":18.097678},{"c":18.42,"h":18.6301,"l":18.34,"n":336,"o":18.52,"t":"2026-10-09T04:00:00Z","v":13538,"vw":18.489066},{"c":17.83,"h":18.7,"l":17.26,"n":1527,"o":18.43,"t":"2026-10-12T04:00:00Z","v":57451,"vw":17.774694},{"c":17.74,"h":17.99,"l":17.57,"n":669,"o":17.67,"t":"2026-10-13T04:00:00Z","v":29029,"vw":17.694871},{"c":18.06,"h":18.16,"l":17.3101,"n":737,"o":17.63,"t":"2026-10-14T04:00:00Z","v":33818,"vw":17.720569},{"c":18.04,"h":18.3787,"l":17.835,"n":741,"o":18.26,"t":"2026-10-15T04:00:00Z","v":47072,"vw":18.077826},{"c":17.88,"h":18.7425,"l":17.4619,"n":1348,"o":17.78,"t":"2026-10-16T04:00:00Z","v":92405,"vw":18.025801},{"c":19.19,"h":19.79,"l":18.08,"n":2919,"o":18.08,"t":"2026-10-19T04:00:00Z","v":82676,"vw":19.136158},{"c":19.16,"h":19.48,"l":18.7957,"n":858,"o":18.91,"t":"2026-10-20T04:00:00Z","v":39924,"vw":19.123712},{"c":19.07,"h":19.35,"l":18.94,"n":722,"o":19.24,"t":"2026-10-21T04:00:00Z","v":22722,"vw":19.134321},{"c":19.07,"h":19.44,"l":18.92,"n":205,"o":19.05,"t":"2026-10-22T04:00:00Z","v":13914,"vw":19.154384}],"volatilityBars":[{"c":20.3434,"h":20.53,"l":20.3,"n":24,"o":20.3,"t":"2026-09-21T13:30:00Z","v":3651,"vw":20.329756},{"c":20.2693,"h":20.35,"l":20.2693,"n":30,"o":20.32,"t":"2026-09-21T13:45:00Z","v":4328,"vw":20.301747},{"c":20.38,"h":20.39,"l":20.28,"n":18,"o":20.28,"t":"2026-09-21T14:00:00Z","v":764,"vw":20.331484},{"c":20.36,"h":20.45,"l":20.28,"n":4,"o":20.28,"t":"2026-09-21T14:15:00Z","v":1090,"vw":20.329},{"c":20.34,"h":20.55,"l":20.34,"n":97,"o":20.47,"t":"2026-09-21T14:30:00Z","v":3628,"vw":20.424775},{"c":20.355,"h":20.355,"l":20.355,"n":2,"o":20.355,"t":"2026-09-21T14:45:00Z","v":175,"vw":20.355},{"c":20.525,"h":20.8091,"l":20.34,"n":55,"o":20.34,"t":"2026-09-21T15:00:00Z","v":3482,"vw":20.543237},{"c":20.5727,"h":20.5727,"l":20.5727,"n":5,"o":20.5727,"t":"2026-09-21T15:15:00Z","v":413,"vw":20.5727},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-09-21T15:30:00Z","v":178,"vw":20.9},{"c":20.8511,"h":20.8511,"l":20.8511,"n":1,"o":20.8511,"t":"2026-09-21T15:45:00Z","v":300,"vw":20.8511},{"c":20.65,"h":20.65,"l":20.64,"n":11,"o":20.64,"t":"2026-09-21T16:15:00Z","v":348,"vw":20.645},{"c":20.69,"h":20.75,"l":20.69,"n":10,"o":20.74,"t":"2026-09-21T16:30:00Z","v":624,"vw":20.724036},{"c":20.7,"h":20.715,"l":20.6925,"n":8,"o":20.715,"t":"2026-09-21T16:45:00Z","v":685,"vw":20.706769},{"c":20.45,"h":20.5566,"l":20.45,"n":7,"o":20.5566,"t":"2026-09-21T17:00:00Z","v":1313,"vw":20.496121},{"c":20.3,"h":20.38,"l":20.3,"n":21,"o":20.38,"t":"2026-09-21T17:30:00Z","v":1512,"vw":20.337406},{"c":20.29,"h":20.29,"l":20.29,"n":6,"o":20.29,"t":"2026-09-21T17:45:00Z","v":488,"vw":20.29},{"c":20.295,"h":20.295,"l":20.21,"n":47,"o":20.21,"t":"2026-09-21T18:00:00Z","v":2799,"vw":20.280109},{"c":20.295,"h":20.295,"l":20.295,"n":1,"o":20.295,"t":"2026-09-21T18:15:00Z","v":100,"vw":20.295},{"c":20.1233,"h":20.14,"l":20.11,"n":7,"o":20.14,"t":"2026-09-21T18:45:00Z","v":720,"vw":20.128883},{"c":20.295,"h":20.295,"l":20.295,"n":1,"o":20.295,"t":"2026-09-21T19:00:00Z","v":200,"vw":20.295},{"c":20.13,"h":20.4325,"l":20.13,"n":132,"o":20.4325,"t":"2026-09-21T19:30:00Z","v":913,"vw":20.246917},{"c":20.2,"h":20.465,"l":20.2,"n":239,"o":20.325,"t":"2026-09-21T19:45:00Z","v":3225,"vw":20.346253},{"c":20.4,"h":20.4,"l":20.4,"n":14,"o":20.4,"t":"2026-09-21T20:00:00Z","v":851,"vw":20.4},{"c":20.7569,"h":20.7569,"l":20.39,"n":23,"o":20.39,"t":"2026-09-22T13:30:00Z","v":377,"vw":20.622504},{"c":20.6888,"h":20.8999,"l":20.655,"n":4,"o":20.655,"t":"2026-09-22T13:45:00Z","v":699,"vw":20.772269},{"c":20.605,"h":20.605,"l":20.605,"n":2,"o":20.605,"t":"2026-09-22T14:00:00Z","v":151,"vw":20.605},{"c":20.47,"h":20.47,"l":20.47,"n":11,"o":20.47,"t":"2026-09-22T14:30:00Z","v":3270,"vw":20.47},{"c":20.49,"h":20.5,"l":20.43,"n":35,"o":20.5,"t":"2026-09-22T14:45:00Z","v":2289,"vw":20.486825},{"c":20.5,"h":20.5,"l":20.41,"n":31,"o":20.42,"t":"2026-09-22T15:00:00Z","v":1651,"vw":20.471111},{"c":20.5,"h":20.51,"l":20.5,"n":4,"o":20.51,"t":"2026-09-22T15:15:00Z","v":254,"vw":20.505781},{"c":20.4353,"h":20.5,"l":20.4353,"n":12,"o":20.45,"t":"2026-09-22T15:45:00Z","v":4284,"vw":20.459443},{"c":20.515,"h":20.515,"l":20.515,"n":3,"o":20.515,"t":"2026-09-22T16:15:00Z","v":247,"vw":20.515},{"c":20.51,"h":20.68,"l":20.5026,"n":23,"o":20.515,"t":"2026-09-22T16:45:00Z","v":1853,"vw":20.544021},{"c":20.5036,"h":20.5036,"l":20.5036,"n":2,"o":20.5036,"t":"2026-09-22T17:00:00Z","v":163,"vw":20.5036},{"c":20.52,"h":20.52,"l":20.52,"n":9,"o":20.52,"t":"2026-09-22T17:15:00Z","v":334,"vw":20.52},{"c":20.54,"h":20.6,"l":20.54,"n":24,"o":20.6,"t":"2026-09-22T17:30:00Z","v":332,"vw":20.57},{"c":20.65,"h":20.65,"l":20.6,"n":25,"o":20.6,"t":"2026-09-22T17:45:00Z","v":2769,"vw":20.631613},{"c":20.75,"h":20.75,"l":20.74,"n":3,"o":20.74,"t":"2026-09-22T18:00:00Z","v":1099,"vw":20.749},{"c":20.54,"h":20.5426,"l":20.54,"n":5,"o":20.5426,"t":"2026-09-22T18:15:00Z","v":642,"vw":20.541368},{"c":20.53,"h":20.53,"l":20.53,"n":2,"o":20.53,"t":"2026-09-22T18:30:00Z","v":790,"vw":20.53},{"c":20.53,"h":20.64,"l":20.53,"n":2,"o":20.64,"t":"2026-09-22T18:45:00Z","v":300,"vw":20.603333},{"c":20.75,"h":20.75,"l":20.75,"n":2,"o":20.75,"t":"2026-09-22T19:00:00Z","v":177,"vw":20.75},{"c":20.64,"h":20.64,"l":20.64,"n":1,"o":20.64,"t":"2026-09-22T19:15:00Z","v":500,"vw":20.64},{"c":20.75,"h":20.75,"l":20.53,"n":43,"o":20.53,"t":"2026-09-22T19:30:00Z","v":5349,"vw":20.639608},{"c":20.71,"h":20.83,"l":20.55,"n":31,"o":20.55,"t":"2026-09-22T19:45:00Z","v":1689,"vw":20.719948},{"c":20.75,"h":20.75,"l":20.73,"n":18,"o":20.73,"t":"2026-09-22T20:00:00Z","v":1236,"vw":20.734122},{"c":20.463,"h":20.58,"l":20.463,"n":12,"o":20.58,"t":"2026-09-23T13:30:00Z","v":602,"vw":20.55809},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-23T13:45:00Z","v":100,"vw":20.6},{"c":20.369,"h":20.67,"l":20.369,"n":48,"o":20.43,"t":"2026-09-23T14:00:00Z","v":3242,"vw":20.408175},{"c":20.51,"h":20.51,"l":20.51,"n":7,"o":20.51,"t":"2026-09-23T14:15:00Z","v":702,"vw":20.51},{"c":20.415,"h":20.475,"l":20.36,"n":13,"o":20.36,"t":"2026-09-23T14:30:00Z","v":2555,"vw":20.417962},{"c":20.0931,"h":20.0931,"l":20.0931,"n":1,"o":20.0931,"t":"2026-09-23T15:00:00Z","v":100,"vw":20.0931},{"c":20.29,"h":20.29,"l":20.29,"n":17,"o":20.29,"t":"2026-09-23T15:15:00Z","v":315,"vw":20.29},{"c":20.45,"h":20.45,"l":20.38,"n":7,"o":20.38,"t":"2026-09-23T15:30:00Z","v":409,"vw":20.403333},{"c":20.27,"h":20.427,"l":20.27,"n":6,"o":20.427,"t":"2026-09-23T16:30:00Z","v":604,"vw":20.3485},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-09-23T16:45:00Z","v":105,"vw":20.09},{"c":20.015,"h":20.11,"l":20.015,"n":15,"o":20.11,"t":"2026-09-23T17:00:00Z","v":2060,"vw":20.095903},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-09-23T17:15:00Z","v":200,"vw":20.15},{"c":20.4499,"h":20.4499,"l":19.9601,"n":7,"o":19.9601,"t":"2026-09-23T17:30:00Z","v":1204,"vw":20.159341},{"c":20.225,"h":20.225,"l":20.225,"n":4,"o":20.225,"t":"2026-09-23T18:15:00Z","v":378,"vw":20.225},{"c":20.205,"h":20.205,"l":20.205,"n":2,"o":20.205,"t":"2026-09-23T18:30:00Z","v":650,"vw":20.205},{"c":20.09,"h":20.235,"l":20.09,"n":3,"o":20.235,"t":"2026-09-23T18:45:00Z","v":698,"vw":20.214167},{"c":20.05,"h":20.12,"l":20.05,"n":7,"o":20.09,"t":"2026-09-23T19:00:00Z","v":1234,"vw":20.111181},{"c":20.205,"h":20.205,"l":20.205,"n":3,"o":20.205,"t":"2026-09-23T19:30:00Z","v":184,"vw":20.205},{"c":20.06,"h":20.06,"l":20.06,"n":7,"o":20.06,"t":"2026-09-23T19:45:00Z","v":268,"vw":20.06},{"c":20.17,"h":20.17,"l":20.17,"n":20,"o":20.17,"t":"2026-09-23T20:00:00Z","v":613,"vw":20.17},{"c":20.17,"h":20.17,"l":20.17,"n":8,"o":20.17,"t":"2026-09-24T13:30:00Z","v":621,"vw":20.17},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-09-24T14:00:00Z","v":125,"vw":20.31},{"c":20.255,"h":20.255,"l":20.255,"n":2,"o":20.255,"t":"2026-09-24T14:45:00Z","v":101,"vw":20.255},{"c":19.93,"h":20.255,"l":19.91,"n":41,"o":20.07,"t":"2026-09-24T15:00:00Z","v":2880,"vw":20.083317},{"c":19.93,"h":19.93,"l":19.93,"n":5,"o":19.93,"t":"2026-09-24T15:15:00Z","v":366,"vw":19.93},{"c":20.0143,"h":20.0143,"l":20.0143,"n":3,"o":20.0143,"t":"2026-09-24T15:30:00Z","v":218,"vw":20.0143},{"c":19.83,"h":20.11,"l":19.83,"n":24,"o":19.995,"t":"2026-09-24T15:45:00Z","v":3352,"vw":19.860692},{"c":19.8,"h":19.97,"l":19.8,"n":37,"o":19.895,"t":"2026-09-24T16:00:00Z","v":1294,"vw":19.886464},{"c":19.875,"h":19.98,"l":19.815,"n":25,"o":19.98,"t":"2026-09-24T16:15:00Z","v":4061,"vw":19.893124},{"c":19.8,"h":19.875,"l":19.76,"n":32,"o":19.8057,"t":"2026-09-24T16:30:00Z","v":5084,"vw":19.797459},{"c":19.59,"h":19.7,"l":19.59,"n":31,"o":19.7,"t":"2026-09-24T16:45:00Z","v":882,"vw":19.658333},{"c":19.57,"h":19.57,"l":19.57,"n":6,"o":19.57,"t":"2026-09-24T17:00:00Z","v":415,"vw":19.57},{"c":19.5001,"h":19.5001,"l":19.5001,"n":4,"o":19.5001,"t":"2026-09-24T17:30:00Z","v":432,"vw":19.5001},{"c":19.5,"h":19.6104,"l":19.26,"n":61,"o":19.6104,"t":"2026-09-24T18:00:00Z","v":4433,"vw":19.541673},{"c":19.425,"h":19.425,"l":19.38,"n":16,"o":19.38,"t":"2026-09-24T18:15:00Z","v":1795,"vw":19.408963},{"c":19.375,"h":19.375,"l":19.37,"n":11,"o":19.37,"t":"2026-09-24T18:30:00Z","v":1164,"vw":19.37372},{"c":19.38,"h":19.435,"l":19.315,"n":28,"o":19.435,"t":"2026-09-24T18:45:00Z","v":2500,"vw":19.384394},{"c":19.27,"h":19.27,"l":19.27,"n":24,"o":19.27,"t":"2026-09-24T19:00:00Z","v":619,"vw":19.27},{"c":19.27,"h":19.31,"l":19.27,"n":5,"o":19.31,"t":"2026-09-24T19:15:00Z","v":819,"vw":19.296928},{"c":19.3,"h":19.48,"l":19.3,"n":16,"o":19.48,"t":"2026-09-24T19:30:00Z","v":571,"vw":19.39},{"c":19.505,"h":19.575,"l":19.33,"n":68,"o":19.385,"t":"2026-09-24T19:45:00Z","v":5345,"vw":19.466932},{"c":19.39,"h":19.39,"l":19.39,"n":13,"o":19.39,"t":"2026-09-24T20:00:00Z","v":963,"vw":19.39},{"c":19.44,"h":19.44,"l":19.44,"n":9,"o":19.44,"t":"2026-09-25T13:30:00Z","v":703,"vw":19.44},{"c":19.44,"h":19.84,"l":19.44,"n":19,"o":19.84,"t":"2026-09-25T13:45:00Z","v":1242,"vw":19.776488},{"c":19.2087,"h":19.2087,"l":19.01,"n":36,"o":19.1705,"t":"2026-09-25T14:00:00Z","v":3460,"vw":19.056038},{"c":19.0201,"h":19.2951,"l":19.0201,"n":3,"o":19.2951,"t":"2026-09-25T14:15:00Z","v":4344,"vw":19.055378},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-09-25T14:45:00Z","v":400,"vw":19.03},{"c":19.1708,"h":19.1708,"l":19.1708,"n":1,"o":19.1708,"t":"2026-09-25T15:00:00Z","v":100,"vw":19.1708},{"c":19.06,"h":19.36,"l":19.06,"n":16,"o":19.205,"t":"2026-09-25T15:15:00Z","v":1005,"vw":19.213104},{"c":19.065,"h":19.07,"l":18.73,"n":75,"o":19.03,"t":"2026-09-25T15:30:00Z","v":8749,"vw":19.010834},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-09-25T15:45:00Z","v":200,"vw":19.28},{"c":19.025,"h":19.025,"l":19.025,"n":15,"o":19.025,"t":"2026-09-25T16:30:00Z","v":1074,"vw":19.025},{"c":18.7901,"h":18.84,"l":18.79,"n":15,"o":18.84,"t":"2026-09-25T17:00:00Z","v":1181,"vw":18.814582},{"c":19.4098,"h":19.4098,"l":19,"n":18,"o":19.01,"t":"2026-09-25T17:15:00Z","v":1097,"vw":19.132747},{"c":19.155,"h":19.155,"l":19.155,"n":1,"o":19.155,"t":"2026-09-25T17:30:00Z","v":449,"vw":19.155},{"c":19.085,"h":19.085,"l":19.05,"n":5,"o":19.05,"t":"2026-09-25T17:45:00Z","v":1066,"vw":19.070903},{"c":19.09,"h":19.09,"l":19.09,"n":3,"o":19.09,"t":"2026-09-25T18:00:00Z","v":229,"vw":19.09},{"c":19.14,"h":19.14,"l":18.9101,"n":25,"o":18.92,"t":"2026-09-25T18:15:00Z","v":965,"vw":18.944922},{"c":19.39,"h":19.39,"l":18.94,"n":37,"o":18.94,"t":"2026-09-25T18:30:00Z","v":2278,"vw":19.151343},{"c":19.215,"h":19.215,"l":19.215,"n":2,"o":19.215,"t":"2026-09-25T18:45:00Z","v":420,"vw":19.215},{"c":19.1658,"h":19.1658,"l":19.1658,"n":1,"o":19.1658,"t":"2026-09-25T19:00:00Z","v":516,"vw":19.1658},{"c":19.01,"h":19.08,"l":18.93,"n":40,"o":19,"t":"2026-09-25T19:15:00Z","v":1624,"vw":19.004286},{"c":19.14,"h":19.14,"l":19.13,"n":11,"o":19.13,"t":"2026-09-25T19:30:00Z","v":415,"vw":19.135},{"c":19.11,"h":19.15,"l":19.11,"n":29,"o":19.15,"t":"2026-09-25T19:45:00Z","v":1584,"vw":19.133311},{"c":19.12,"h":19.12,"l":19.12,"n":8,"o":19.12,"t":"2026-09-25T20:00:00Z","v":683,"vw":19.12},{"c":20,"h":21.31,"l":19.46,"n":43,"o":19.46,"t":"2026-09-28T12:45:00Z","v":4339,"vw":20.505137},{"c":18.97,"h":19.005,"l":18.5,"n":82,"o":19,"t":"2026-09-28T13:30:00Z","v":7651,"vw":18.868341},{"c":19.3249,"h":19.3249,"l":18.76,"n":18,"o":18.975,"t":"2026-09-28T13:45:00Z","v":999,"vw":19.04498},{"c":18.72,"h":19.08,"l":18.72,"n":30,"o":18.82,"t":"2026-09-28T14:00:00Z","v":4620,"vw":18.854941},{"c":19.55,"h":19.55,"l":18.9072,"n":70,"o":19.0644,"t":"2026-09-28T14:15:00Z","v":12313,"vw":19.14591},{"c":19.66,"h":19.7652,"l":19.5,"n":24,"o":19.725,"t":"2026-09-28T14:30:00Z","v":3378,"vw":19.693198},{"c":19.735,"h":19.85,"l":19.66,"n":28,"o":19.72,"t":"2026-09-28T14:45:00Z","v":5434,"vw":19.744032},{"c":20,"h":20.3818,"l":19.5,"n":60,"o":19.91,"t":"2026-09-28T15:00:00Z","v":6563,"vw":19.976995},{"c":20.4,"h":20.4,"l":20.335,"n":13,"o":20.335,"t":"2026-09-28T15:15:00Z","v":837,"vw":20.389167},{"c":20.5617,"h":20.57,"l":20.335,"n":36,"o":20.56,"t":"2026-09-28T15:30:00Z","v":3051,"vw":20.519797},{"c":20.485,"h":20.57,"l":20.3,"n":44,"o":20.56,"t":"2026-09-28T15:45:00Z","v":1526,"vw":20.509753},{"c":20.49,"h":20.49,"l":20.49,"n":3,"o":20.49,"t":"2026-09-28T16:00:00Z","v":249,"vw":20.49},{"c":20.51,"h":20.51,"l":20.3674,"n":5,"o":20.3674,"t":"2026-09-28T16:15:00Z","v":1728,"vw":20.428249},{"c":20.24,"h":20.76,"l":20.06,"n":92,"o":20.26,"t":"2026-09-28T16:30:00Z","v":6582,"vw":20.288365},{"c":20.4983,"h":20.5799,"l":20.41,"n":6,"o":20.41,"t":"2026-09-28T16:45:00Z","v":702,"vw":20.478813},{"c":20.75,"h":20.77,"l":20.3507,"n":66,"o":20.41,"t":"2026-09-28T17:00:00Z","v":6148,"vw":20.658874},{"c":20.46,"h":20.99,"l":20.18,"n":27,"o":20.585,"t":"2026-09-28T17:15:00Z","v":2855,"vw":20.347474},{"c":20.825,"h":20.825,"l":20.15,"n":81,"o":20.6693,"t":"2026-09-28T17:30:00Z","v":4643,"vw":20.460795},{"c":20.82,"h":20.82,"l":20.7,"n":19,"o":20.82,"t":"2026-09-28T17:45:00Z","v":1612,"vw":20.81164},{"c":20.715,"h":20.835,"l":20.65,"n":47,"o":20.65,"t":"2026-09-28T18:00:00Z","v":1867,"vw":20.759201},{"c":20.98,"h":21.31,"l":20.66,"n":168,"o":20.9,"t":"2026-09-28T18:15:00Z","v":9764,"vw":20.955944},{"c":21.43,"h":22.3199,"l":21,"n":687,"o":21.28,"t":"2026-09-28T18:30:00Z","v":51049,"vw":21.739571},{"c":21.24,"h":21.39,"l":20.6501,"n":264,"o":21.205,"t":"2026-09-28T18:45:00Z","v":17979,"vw":21.070553},{"c":20.2,"h":21,"l":19.985,"n":121,"o":21,"t":"2026-09-28T19:00:00Z","v":11196,"vw":20.414309},{"c":20.09,"h":20.35,"l":20.04,"n":49,"o":20.09,"t":"2026-09-28T19:15:00Z","v":3495,"vw":20.194582},{"c":20.15,"h":20.2157,"l":20,"n":77,"o":20.1,"t":"2026-09-28T19:30:00Z","v":5574,"vw":20.080715},{"c":20.2,"h":20.23,"l":19.77,"n":242,"o":20.155,"t":"2026-09-28T19:45:00Z","v":14842,"vw":20.008991},{"c":19.96,"h":19.96,"l":19.96,"n":24,"o":19.96,"t":"2026-09-28T20:00:00Z","v":2627,"vw":19.96},{"c":22,"h":22,"l":20.35,"n":9,"o":20.97,"t":"2026-09-28T20:30:00Z","v":740,"vw":21.176965},{"c":21.6989,"h":21.6989,"l":21.6989,"n":2,"o":21.6989,"t":"2026-09-28T20:45:00Z","v":103,"vw":21.6989},{"c":21.42,"h":21.99,"l":21.42,"n":14,"o":21.7,"t":"2026-09-28T21:00:00Z","v":1629,"vw":21.851942},{"c":21.2267,"h":21.2267,"l":21.2267,"n":1,"o":21.2267,"t":"2026-09-28T21:45:00Z","v":100,"vw":21.2267},{"c":21.25,"h":21.25,"l":21.25,"n":3,"o":21.25,"t":"2026-09-28T22:00:00Z","v":500,"vw":21.25},{"c":21.4,"h":21.4,"l":21.13,"n":5,"o":21.13,"t":"2026-09-28T22:30:00Z","v":517,"vw":21.182838},{"c":20.7736,"h":20.7736,"l":20.57,"n":2,"o":20.57,"t":"2026-09-29T11:15:00Z","v":200,"vw":20.6718},{"c":21.24,"h":21.24,"l":21.24,"n":3,"o":21.24,"t":"2026-09-29T11:30:00Z","v":115,"vw":21.24},{"c":21,"h":21,"l":21,"n":3,"o":21,"t":"2026-09-29T12:15:00Z","v":267,"vw":21},{"c":20.88,"h":21.5358,"l":20.88,"n":3,"o":21.5358,"t":"2026-09-29T12:30:00Z","v":285,"vw":21.29558},{"c":21,"h":21.455,"l":20.395,"n":198,"o":21.25,"t":"2026-09-29T13:30:00Z","v":16389,"vw":21.139481},{"c":20.59,"h":21,"l":20.3535,"n":161,"o":20.68,"t":"2026-09-29T13:45:00Z","v":10248,"vw":20.750208},{"c":20.76,"h":20.76,"l":20.405,"n":18,"o":20.75,"t":"2026-09-29T14:00:00Z","v":1317,"vw":20.655227},{"c":20.115,"h":20.3128,"l":19.9,"n":92,"o":20.3,"t":"2026-09-29T14:15:00Z","v":7147,"vw":20.113977},{"c":20.5999,"h":20.5999,"l":20.01,"n":96,"o":20.115,"t":"2026-09-29T14:30:00Z","v":7929,"vw":20.323797},{"c":20.5999,"h":20.5999,"l":20.5999,"n":2,"o":20.5999,"t":"2026-09-29T14:45:00Z","v":330,"vw":20.5999},{"c":20.14,"h":20.4664,"l":20.0183,"n":24,"o":20.315,"t":"2026-09-29T15:00:00Z","v":1944,"vw":20.307},{"c":19.9588,"h":20.135,"l":19.93,"n":37,"o":20.13,"t":"2026-09-29T15:15:00Z","v":2284,"vw":20.014724},{"c":19.985,"h":19.985,"l":19.8001,"n":26,"o":19.985,"t":"2026-09-29T15:30:00Z","v":2877,"vw":19.883943},{"c":20.17,"h":20.17,"l":19.8399,"n":7,"o":19.985,"t":"2026-09-29T15:45:00Z","v":1152,"vw":19.988295},{"c":19.825,"h":19.84,"l":19.81,"n":6,"o":19.81,"t":"2026-09-29T16:00:00Z","v":432,"vw":19.8225},{"c":19.985,"h":19.985,"l":19.8,"n":20,"o":19.81,"t":"2026-09-29T16:15:00Z","v":2213,"vw":19.86308},{"c":19.8,"h":19.985,"l":19.8,"n":5,"o":19.985,"t":"2026-09-29T16:30:00Z","v":433,"vw":19.941573},{"c":19.9871,"h":19.9871,"l":19.9871,"n":2,"o":19.9871,"t":"2026-09-29T16:45:00Z","v":108,"vw":19.9871},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-09-29T17:00:00Z","v":150,"vw":20},{"c":20.14,"h":20.14,"l":20.14,"n":13,"o":20.14,"t":"2026-09-29T17:30:00Z","v":778,"vw":20.14},{"c":19.975,"h":20.0857,"l":19.85,"n":22,"o":19.85,"t":"2026-09-29T17:45:00Z","v":3295,"vw":19.954675},{"c":19.85,"h":19.85,"l":19.8299,"n":6,"o":19.8299,"t":"2026-09-29T18:00:00Z","v":508,"vw":19.83392},{"c":20,"h":20,"l":19.84,"n":14,"o":19.85,"t":"2026-09-29T18:15:00Z","v":1858,"vw":19.94},{"c":19.91,"h":19.91,"l":19.91,"n":1,"o":19.91,"t":"2026-09-29T18:30:00Z","v":980,"vw":19.91},{"c":19.99,"h":19.99,"l":19.9,"n":10,"o":19.9,"t":"2026-09-29T18:45:00Z","v":828,"vw":19.967528},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-09-29T19:00:00Z","v":255,"vw":20.11},{"c":20.06,"h":20.2626,"l":20.06,"n":6,"o":20.2626,"t":"2026-09-29T19:15:00Z","v":334,"vw":20.195067},{"c":20.28,"h":20.28,"l":19.8401,"n":223,"o":20.14,"t":"2026-09-29T19:30:00Z","v":5523,"vw":20.099302},{"c":19.96,"h":20.26,"l":19.93,"n":83,"o":20.02,"t":"2026-09-29T19:45:00Z","v":4365,"vw":20.091579},{"c":20.13,"h":20.13,"l":20.13,"n":21,"o":20.13,"t":"2026-09-29T20:00:00Z","v":3411,"vw":20.13},{"c":19.93,"h":20.7655,"l":19.93,"n":64,"o":20.23,"t":"2026-09-30T13:30:00Z","v":7620,"vw":20.246605},{"c":19.935,"h":19.935,"l":19.935,"n":7,"o":19.935,"t":"2026-09-30T13:45:00Z","v":167,"vw":19.935},{"c":20.1,"h":20.34,"l":19.89,"n":94,"o":19.89,"t":"2026-09-30T14:00:00Z","v":9108,"vw":20.168137},{"c":20,"h":20.045,"l":19.755,"n":159,"o":20,"t":"2026-09-30T14:15:00Z","v":8591,"vw":19.962666},{"c":20.19,"h":20.19,"l":19.97,"n":60,"o":20,"t":"2026-09-30T14:30:00Z","v":3526,"vw":20.028262},{"c":19.61,"h":20,"l":19.61,"n":3,"o":20,"t":"2026-09-30T14:45:00Z","v":1315,"vw":19.895242},{"c":20,"h":20,"l":19.7701,"n":5,"o":19.7701,"t":"2026-09-30T15:00:00Z","v":756,"vw":19.953287},{"c":20.21,"h":20.21,"l":19.9013,"n":11,"o":19.9013,"t":"2026-09-30T15:15:00Z","v":682,"vw":20.127738},{"c":20.16,"h":20.435,"l":20.16,"n":88,"o":20.21,"t":"2026-09-30T15:45:00Z","v":5319,"vw":20.309094},{"c":20.215,"h":20.29,"l":20.17,"n":32,"o":20.18,"t":"2026-09-30T16:00:00Z","v":1822,"vw":20.223444},{"c":20.215,"h":20.215,"l":20.215,"n":5,"o":20.215,"t":"2026-09-30T16:15:00Z","v":361,"vw":20.215},{"c":20.18,"h":20.3,"l":19.83,"n":140,"o":20,"t":"2026-09-30T16:45:00Z","v":8778,"vw":20.143355},{"c":20.1929,"h":20.41,"l":20.16,"n":35,"o":20.2,"t":"2026-09-30T17:00:00Z","v":2553,"vw":20.199488},{"c":20.17,"h":20.17,"l":20.17,"n":2,"o":20.17,"t":"2026-09-30T17:15:00Z","v":4003,"vw":20.17},{"c":19.9409,"h":20.18,"l":19.9409,"n":4,"o":20.18,"t":"2026-09-30T17:30:00Z","v":1009,"vw":19.964715},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-09-30T17:45:00Z","v":208,"vw":19.88},{"c":19.62,"h":20.07,"l":19.62,"n":33,"o":19.88,"t":"2026-09-30T18:00:00Z","v":2036,"vw":19.863301},{"c":19.62,"h":19.7,"l":19.62,"n":10,"o":19.7,"t":"2026-09-30T18:15:00Z","v":607,"vw":19.65},{"c":19.84,"h":19.84,"l":19.61,"n":25,"o":19.75,"t":"2026-09-30T18:30:00Z","v":1514,"vw":19.690701},{"c":19.5,"h":19.64,"l":19.5,"n":5,"o":19.64,"t":"2026-09-30T18:45:00Z","v":850,"vw":19.54125},{"c":19.905,"h":19.905,"l":19.72,"n":6,"o":19.72,"t":"2026-09-30T19:00:00Z","v":573,"vw":19.771703},{"c":19.71,"h":19.74,"l":19.71,"n":12,"o":19.72,"t":"2026-09-30T19:15:00Z","v":707,"vw":19.720352},{"c":19.5,"h":19.61,"l":19.5,"n":35,"o":19.51,"t":"2026-09-30T19:30:00Z","v":2205,"vw":19.514118},{"c":19.28,"h":19.52,"l":19.28,"n":62,"o":19.3151,"t":"2026-09-30T19:45:00Z","v":4738,"vw":19.372296},{"c":19.59,"h":19.59,"l":19.301,"n":18,"o":19.301,"t":"2026-09-30T20:00:00Z","v":1983,"vw":19.574644},{"c":19.0001,"h":19.58,"l":19.0001,"n":76,"o":19.58,"t":"2026-10-01T13:30:00Z","v":4352,"vw":19.242004},{"c":19.02,"h":19.49,"l":19.02,"n":5,"o":19.245,"t":"2026-10-01T13:45:00Z","v":637,"vw":19.188661},{"c":19.275,"h":19.275,"l":19.275,"n":1,"o":19.275,"t":"2026-10-01T14:00:00Z","v":200,"vw":19.275},{"c":19.2367,"h":19.345,"l":19.2367,"n":6,"o":19.345,"t":"2026-10-01T14:15:00Z","v":551,"vw":19.308288},{"c":19.2,"h":19.62,"l":19.2,"n":25,"o":19.24,"t":"2026-10-01T14:30:00Z","v":2379,"vw":19.419886},{"c":19.2117,"h":19.2117,"l":19.2117,"n":2,"o":19.2117,"t":"2026-10-01T14:45:00Z","v":141,"vw":19.2117},{"c":19.43,"h":19.59,"l":19.3151,"n":8,"o":19.59,"t":"2026-10-01T15:00:00Z","v":1013,"vw":19.381256},{"c":19.2663,"h":19.335,"l":19.2663,"n":15,"o":19.33,"t":"2026-10-01T15:15:00Z","v":884,"vw":19.320068},{"c":19.22,"h":19.22,"l":19.22,"n":3,"o":19.22,"t":"2026-10-01T15:45:00Z","v":399,"vw":19.22},{"c":19.335,"h":19.335,"l":19.335,"n":1,"o":19.335,"t":"2026-10-01T16:00:00Z","v":340,"vw":19.335},{"c":19.23,"h":19.335,"l":19.21,"n":26,"o":19.21,"t":"2026-10-01T16:30:00Z","v":2188,"vw":19.278627},{"c":19.345,"h":19.4406,"l":19.345,"n":2,"o":19.4406,"t":"2026-10-01T16:45:00Z","v":614,"vw":19.42503},{"c":19.2557,"h":19.2557,"l":19.2557,"n":1,"o":19.2557,"t":"2026-10-01T17:00:00Z","v":187,"vw":19.2557},{"c":19.595,"h":19.93,"l":19.3452,"n":14,"o":19.45,"t":"2026-10-01T17:15:00Z","v":1374,"vw":19.528096},{"c":19.42,"h":19.558,"l":19.42,"n":3,"o":19.558,"t":"2026-10-01T18:00:00Z","v":1115,"vw":19.432545},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-10-01T18:30:00Z","v":271,"vw":19.42},{"c":19.4,"h":19.42,"l":19.4,"n":5,"o":19.42,"t":"2026-10-01T18:45:00Z","v":338,"vw":19.413548},{"c":19.425,"h":19.425,"l":19.425,"n":6,"o":19.425,"t":"2026-10-01T19:30:00Z","v":111,"vw":19.425},{"c":19.1,"h":19.425,"l":19.1,"n":105,"o":19.3,"t":"2026-10-01T19:45:00Z","v":5294,"vw":19.238401},{"c":19.1,"h":19.1,"l":19.1,"n":14,"o":19.1,"t":"2026-10-01T20:00:00Z","v":1031,"vw":19.1},{"c":19.2024,"h":19.49,"l":18.91,"n":29,"o":18.91,"t":"2026-10-02T13:30:00Z","v":4442,"vw":19.295484},{"c":19.26,"h":19.26,"l":19.029,"n":6,"o":19.0314,"t":"2026-10-02T13:45:00Z","v":551,"vw":19.112491},{"c":19.26,"h":19.4999,"l":19.26,"n":4,"o":19.4999,"t":"2026-10-02T14:00:00Z","v":337,"vw":19.421501},{"c":19.5,"h":19.5,"l":19.25,"n":33,"o":19.25,"t":"2026-10-02T14:45:00Z","v":3154,"vw":19.455094},{"c":19.455,"h":19.6,"l":19.42,"n":26,"o":19.46,"t":"2026-10-02T15:00:00Z","v":2141,"vw":19.512408},{"c":19.455,"h":19.455,"l":19.3442,"n":2,"o":19.3442,"t":"2026-10-02T15:15:00Z","v":711,"vw":19.429287},{"c":19.27,"h":19.455,"l":19.27,"n":28,"o":19.455,"t":"2026-10-02T15:30:00Z","v":1649,"vw":19.344073},{"c":19.275,"h":19.295,"l":19.275,"n":5,"o":19.295,"t":"2026-10-02T15:45:00Z","v":746,"vw":19.29031},{"c":19.315,"h":19.315,"l":19.1523,"n":3,"o":19.285,"t":"2026-10-02T16:00:00Z","v":1572,"vw":19.27169},{"c":19.02,"h":19.32,"l":19.0172,"n":17,"o":19.1811,"t":"2026-10-02T16:15:00Z","v":2425,"vw":19.239298},{"c":18.65,"h":19.235,"l":18.65,"n":40,"o":19.235,"t":"2026-10-02T16:30:00Z","v":3193,"vw":19.000684},{"c":18.99,"h":19.18,"l":18.92,"n":16,"o":19.065,"t":"2026-10-02T16:45:00Z","v":980,"vw":19.010519},{"c":19.37,"h":19.37,"l":19.36,"n":4,"o":19.36,"t":"2026-10-02T17:00:00Z","v":242,"vw":19.365},{"c":19.1499,"h":19.1499,"l":18.875,"n":5,"o":18.875,"t":"2026-10-02T17:30:00Z","v":4381,"vw":19.066694},{"c":19.2399,"h":19.2399,"l":19,"n":11,"o":19,"t":"2026-10-02T17:45:00Z","v":1443,"vw":19.17902},{"c":19.0596,"h":19.0596,"l":19.0596,"n":1,"o":19.0596,"t":"2026-10-02T18:00:00Z","v":135,"vw":19.0596},{"c":18.6701,"h":18.96,"l":18.6701,"n":2,"o":18.96,"t":"2026-10-02T18:15:00Z","v":267,"vw":18.796049},{"c":19.015,"h":19.015,"l":19.015,"n":4,"o":19.015,"t":"2026-10-02T18:30:00Z","v":117,"vw":19.015},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-02T18:45:00Z","v":180,"vw":18.8},{"c":18.875,"h":19.015,"l":18.84,"n":37,"o":19.015,"t":"2026-10-02T19:00:00Z","v":1491,"vw":18.896262},{"c":18.97,"h":19.09,"l":18.97,"n":15,"o":19.09,"t":"2026-10-02T19:15:00Z","v":741,"vw":19.031189},{"c":18.89,"h":19.0809,"l":18.89,"n":67,"o":18.97,"t":"2026-10-02T19:30:00Z","v":3176,"vw":18.96798},{"c":18.95,"h":18.95,"l":18.85,"n":48,"o":18.93,"t":"2026-10-02T19:45:00Z","v":1035,"vw":18.905024},{"c":18.9,"h":18.9,"l":18.9,"n":12,"o":18.9,"t":"2026-10-02T20:00:00Z","v":547,"vw":18.9},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-05T11:15:00Z","v":200,"vw":18.53},{"c":18.9,"h":18.9,"l":18.9,"n":18,"o":18.9,"t":"2026-10-05T13:30:00Z","v":1675,"vw":18.9},{"c":19,"h":19.2475,"l":19,"n":25,"o":19.2475,"t":"2026-10-05T13:45:00Z","v":1358,"vw":19.155198},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-05T14:15:00Z","v":201,"vw":18.93},{"c":19.1,"h":19.1,"l":18.7501,"n":11,"o":18.7501,"t":"2026-10-05T14:30:00Z","v":1317,"vw":18.799074},{"c":18.9,"h":19.1,"l":18.83,"n":23,"o":18.83,"t":"2026-10-05T14:45:00Z","v":1528,"vw":18.884991},{"c":18.9,"h":19.09,"l":18.85,"n":30,"o":18.8801,"t":"2026-10-05T15:00:00Z","v":3572,"vw":18.954376},{"c":18.88,"h":18.88,"l":18.76,"n":8,"o":18.76,"t":"2026-10-05T15:15:00Z","v":492,"vw":18.800205},{"c":18.935,"h":18.935,"l":18.92,"n":6,"o":18.92,"t":"2026-10-05T16:00:00Z","v":1053,"vw":18.921429},{"c":19.1,"h":19.1,"l":19.07,"n":10,"o":19.07,"t":"2026-10-05T16:30:00Z","v":1585,"vw":19.094649},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-05T17:15:00Z","v":277,"vw":19.13},{"c":19.18,"h":19.18,"l":19.18,"n":15,"o":19.18,"t":"2026-10-05T17:30:00Z","v":2789,"vw":19.18},{"c":19.18,"h":19.18,"l":19.18,"n":3,"o":19.18,"t":"2026-10-05T17:45:00Z","v":1500,"vw":19.18},{"c":19.175,"h":19.175,"l":19.05,"n":9,"o":19.06,"t":"2026-10-05T18:30:00Z","v":1152,"vw":19.109817},{"c":18.99,"h":19.08,"l":18.99,"n":4,"o":19.08,"t":"2026-10-05T18:45:00Z","v":422,"vw":19.036835},{"c":19.0167,"h":19.0167,"l":18.99,"n":2,"o":18.99,"t":"2026-10-05T19:00:00Z","v":418,"vw":19.000731},{"c":19.075,"h":19.075,"l":19.075,"n":4,"o":19.075,"t":"2026-10-05T19:15:00Z","v":261,"vw":19.075},{"c":18.965,"h":18.99,"l":18.965,"n":8,"o":18.99,"t":"2026-10-05T19:30:00Z","v":643,"vw":18.976187},{"c":18.87,"h":18.995,"l":18.87,"n":45,"o":18.965,"t":"2026-10-05T19:45:00Z","v":1305,"vw":18.94},{"c":18.97,"h":18.97,"l":18.97,"n":8,"o":18.97,"t":"2026-10-05T20:00:00Z","v":710,"vw":18.97},{"c":18.75,"h":18.8,"l":18.75,"n":30,"o":18.79,"t":"2026-10-06T13:30:00Z","v":1789,"vw":18.782329},{"c":18.52,"h":18.73,"l":18.5101,"n":8,"o":18.73,"t":"2026-10-06T13:45:00Z","v":569,"vw":18.558777},{"c":18.97,"h":18.97,"l":18.97,"n":5,"o":18.97,"t":"2026-10-06T14:00:00Z","v":154,"vw":18.97},{"c":18.804,"h":18.804,"l":18.804,"n":1,"o":18.804,"t":"2026-10-06T14:15:00Z","v":100,"vw":18.804},{"c":18.77,"h":18.96,"l":18.77,"n":8,"o":18.96,"t":"2026-10-06T14:30:00Z","v":1735,"vw":18.781685},{"c":18.865,"h":18.97,"l":18.865,"n":24,"o":18.91,"t":"2026-10-06T14:45:00Z","v":1769,"vw":18.923732},{"c":18.7837,"h":19.1,"l":18.76,"n":8,"o":19.1,"t":"2026-10-06T15:15:00Z","v":859,"vw":18.97804},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-06T15:30:00Z","v":615,"vw":18.97},{"c":18.76,"h":18.76,"l":18.76,"n":7,"o":18.76,"t":"2026-10-06T15:45:00Z","v":242,"vw":18.76},{"c":18.78,"h":18.9499,"l":18.66,"n":23,"o":18.68,"t":"2026-10-06T16:00:00Z","v":1649,"vw":18.707231},{"c":18.72,"h":18.72,"l":18.62,"n":9,"o":18.63,"t":"2026-10-06T16:45:00Z","v":1078,"vw":18.657895},{"c":18.61,"h":18.61,"l":18.6,"n":14,"o":18.6,"t":"2026-10-06T17:00:00Z","v":429,"vw":18.606667},{"c":18.75,"h":18.75,"l":18.5611,"n":15,"o":18.5611,"t":"2026-10-06T17:15:00Z","v":3422,"vw":18.70915},{"c":18.6231,"h":18.6231,"l":18.6231,"n":4,"o":18.6231,"t":"2026-10-06T17:30:00Z","v":171,"vw":18.6231},{"c":18.8,"h":18.8,"l":18.68,"n":8,"o":18.68,"t":"2026-10-06T17:45:00Z","v":1624,"vw":18.73875},{"c":18.775,"h":18.775,"l":18.775,"n":3,"o":18.775,"t":"2026-10-06T18:00:00Z","v":267,"vw":18.775},{"c":18.6625,"h":18.95,"l":18.6625,"n":4,"o":18.95,"t":"2026-10-06T18:15:00Z","v":415,"vw":18.832888},{"c":18.65,"h":18.65,"l":18.65,"n":12,"o":18.65,"t":"2026-10-06T18:45:00Z","v":262,"vw":18.65},{"c":18.63,"h":18.7,"l":18.63,"n":8,"o":18.7,"t":"2026-10-06T19:15:00Z","v":743,"vw":18.68622},{"c":18.65,"h":18.66,"l":18.65,"n":9,"o":18.66,"t":"2026-10-06T19:30:00Z","v":557,"vw":18.652053},{"c":18.63,"h":18.66,"l":18.63,"n":83,"o":18.65,"t":"2026-10-06T19:45:00Z","v":1075,"vw":18.646667},{"c":18.63,"h":18.63,"l":18.63,"n":19,"o":18.63,"t":"2026-10-06T20:00:00Z","v":644,"vw":18.63},{"c":18.7,"h":18.7,"l":18.62,"n":15,"o":18.62,"t":"2026-10-07T13:30:00Z","v":765,"vw":18.651769},{"c":18.63,"h":18.8594,"l":18.63,"n":8,"o":18.8594,"t":"2026-10-07T13:45:00Z","v":634,"vw":18.771525},{"c":18.78,"h":18.78,"l":18.695,"n":5,"o":18.695,"t":"2026-10-07T14:00:00Z","v":971,"vw":18.704659},{"c":18.67,"h":18.99,"l":18.67,"n":26,"o":18.79,"t":"2026-10-07T14:15:00Z","v":3125,"vw":18.772699},{"c":18.905,"h":18.905,"l":18.905,"n":18,"o":18.905,"t":"2026-10-07T14:30:00Z","v":450,"vw":18.905},{"c":18.745,"h":18.835,"l":18.6,"n":39,"o":18.69,"t":"2026-10-07T14:45:00Z","v":4301,"vw":18.744745},{"c":18.515,"h":18.74,"l":18.515,"n":4,"o":18.74,"t":"2026-10-07T15:00:00Z","v":363,"vw":18.59232},{"c":18.465,"h":18.67,"l":18.465,"n":46,"o":18.5106,"t":"2026-10-07T15:15:00Z","v":7320,"vw":18.496596},{"c":18.34,"h":18.48,"l":18.34,"n":4,"o":18.48,"t":"2026-10-07T15:30:00Z","v":763,"vw":18.36071},{"c":18.41,"h":18.47,"l":18.41,"n":9,"o":18.4679,"t":"2026-10-07T15:45:00Z","v":883,"vw":18.451118},{"c":18.34,"h":18.36,"l":18.34,"n":29,"o":18.36,"t":"2026-10-07T16:00:00Z","v":510,"vw":18.35},{"c":18.2657,"h":18.2657,"l":18.2657,"n":1,"o":18.2657,"t":"2026-10-07T16:15:00Z","v":216,"vw":18.2657},{"c":18.3458,"h":18.37,"l":18.1198,"n":29,"o":18.26,"t":"2026-10-07T16:30:00Z","v":5401,"vw":18.285096},{"c":18.2389,"h":18.2389,"l":18.2389,"n":1,"o":18.2389,"t":"2026-10-07T16:45:00Z","v":2000,"vw":18.2389},{"c":18.36,"h":18.36,"l":18.19,"n":23,"o":18.25,"t":"2026-10-07T17:00:00Z","v":3706,"vw":18.206498},{"c":18.48,"h":18.75,"l":18.16,"n":55,"o":18.48,"t":"2026-10-07T17:15:00Z","v":2715,"vw":18.335438},{"c":18.48,"h":18.48,"l":18.243,"n":13,"o":18.243,"t":"2026-10-07T17:30:00Z","v":1919,"vw":18.364394},{"c":18.6,"h":18.6,"l":18.24,"n":7,"o":18.24,"t":"2026-10-07T17:45:00Z","v":1896,"vw":18.478924},{"c":18.3413,"h":18.6,"l":18.23,"n":55,"o":18.6,"t":"2026-10-07T18:00:00Z","v":4079,"vw":18.358087},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-07T18:15:00Z","v":225,"vw":18.3},{"c":18.44,"h":18.44,"l":18.305,"n":8,"o":18.305,"t":"2026-10-07T18:30:00Z","v":666,"vw":18.409815},{"c":18.305,"h":18.305,"l":18.305,"n":1,"o":18.305,"t":"2026-10-07T18:45:00Z","v":250,"vw":18.305},{"c":18.4994,"h":18.4994,"l":18.4,"n":50,"o":18.4294,"t":"2026-10-07T19:00:00Z","v":757,"vw":18.4447},{"c":18.4994,"h":18.5,"l":18.405,"n":8,"o":18.5,"t":"2026-10-07T19:15:00Z","v":544,"vw":18.47488},{"c":18.49,"h":18.49,"l":18.3401,"n":27,"o":18.3401,"t":"2026-10-07T19:45:00Z","v":1280,"vw":18.380719},{"c":18.42,"h":18.42,"l":18.42,"n":12,"o":18.42,"t":"2026-10-07T20:00:00Z","v":1071,"vw":18.42},{"c":17.91,"h":18.49,"l":17.25,"n":177,"o":18.43,"t":"2026-10-08T13:30:00Z","v":34570,"vw":17.783081},{"c":18.3149,"h":18.3149,"l":18.3149,"n":1,"o":18.3149,"t":"2026-10-08T13:45:00Z","v":164,"vw":18.3149},{"c":18.08,"h":18.08,"l":18.08,"n":5,"o":18.08,"t":"2026-10-08T14:15:00Z","v":190,"vw":18.08},{"c":17.98,"h":17.99,"l":17.98,"n":22,"o":17.98,"t":"2026-10-08T14:45:00Z","v":1279,"vw":17.981021},{"c":17.97,"h":18.03,"l":17.9,"n":47,"o":17.98,"t":"2026-10-08T15:00:00Z","v":3023,"vw":17.960429},{"c":18.1442,"h":18.18,"l":17.97,"n":8,"o":17.97,"t":"2026-10-08T15:15:00Z","v":628,"vw":18.091618},{"c":18.135,"h":18.17,"l":18.135,"n":25,"o":18.17,"t":"2026-10-08T15:30:00Z","v":401,"vw":18.1525},{"c":18.12,"h":18.12,"l":18.12,"n":8,"o":18.12,"t":"2026-10-08T15:45:00Z","v":406,"vw":18.12},{"c":18.27,"h":18.28,"l":18.086,"n":15,"o":18.086,"t":"2026-10-08T16:00:00Z","v":1220,"vw":18.176723},{"c":18.095,"h":18.2799,"l":18.095,"n":9,"o":18.27,"t":"2026-10-08T16:15:00Z","v":469,"vw":18.234065},{"c":18.24,"h":18.24,"l":18.24,"n":5,"o":18.24,"t":"2026-10-08T16:30:00Z","v":270,"vw":18.24},{"c":18.28,"h":18.28,"l":17.92,"n":26,"o":17.92,"t":"2026-10-08T16:45:00Z","v":1903,"vw":18.242415},{"c":18.47,"h":18.49,"l":18.47,"n":33,"o":18.49,"t":"2026-10-08T17:00:00Z","v":1076,"vw":18.48375},{"c":18.385,"h":18.39,"l":18.385,"n":18,"o":18.39,"t":"2026-10-08T17:30:00Z","v":595,"vw":18.3875},{"c":18.35,"h":18.5,"l":18.35,"n":21,"o":18.5,"t":"2026-10-08T18:00:00Z","v":1954,"vw":18.490132},{"c":18.17,"h":18.235,"l":18.17,"n":11,"o":18.235,"t":"2026-10-08T18:30:00Z","v":604,"vw":18.220227},{"c":18.49,"h":18.49,"l":18.34,"n":46,"o":18.34,"t":"2026-10-08T19:00:00Z","v":2101,"vw":18.441875},{"c":18.47,"h":18.5,"l":18.47,"n":13,"o":18.485,"t":"2026-10-08T19:15:00Z","v":1515,"vw":18.493603},{"c":18.62,"h":18.65,"l":18.3801,"n":96,"o":18.3801,"t":"2026-10-08T19:30:00Z","v":4823,"vw":18.566537},{"c":18.38,"h":18.97,"l":18.38,"n":406,"o":18.76,"t":"2026-10-08T19:45:00Z","v":17154,"vw":18.757355},{"c":18.36,"h":18.36,"l":18.36,"n":7,"o":18.36,"t":"2026-10-08T20:00:00Z","v":476,"vw":18.36},{"c":18.4394,"h":18.52,"l":18.4394,"n":2,"o":18.52,"t":"2026-10-09T13:30:00Z","v":305,"vw":18.480625},{"c":18.6301,"h":18.6301,"l":18.6301,"n":1,"o":18.6301,"t":"2026-10-09T13:45:00Z","v":1211,"vw":18.6301},{"c":18.62,"h":18.62,"l":18.62,"n":4,"o":18.62,"t":"2026-10-09T14:15:00Z","v":955,"vw":18.62},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-09T14:30:00Z","v":500,"vw":18.44},{"c":18.455,"h":18.455,"l":18.455,"n":2,"o":18.455,"t":"2026-10-09T14:45:00Z","v":120,"vw":18.455},{"c":18.455,"h":18.59,"l":18.3653,"n":11,"o":18.59,"t":"2026-10-09T15:00:00Z","v":827,"vw":18.441474},{"c":18.455,"h":18.455,"l":18.455,"n":2,"o":18.455,"t":"2026-10-09T15:45:00Z","v":203,"vw":18.455},{"c":18.58,"h":18.58,"l":18.58,"n":4,"o":18.58,"t":"2026-10-09T16:30:00Z","v":211,"vw":18.58},{"c":18.465,"h":18.63,"l":18.465,"n":6,"o":18.63,"t":"2026-10-09T16:45:00Z","v":1832,"vw":18.503573},{"c":18.41,"h":18.5,"l":18.41,"n":6,"o":18.5,"t":"2026-10-09T17:15:00Z","v":404,"vw":18.458851},{"c":18.5,"h":18.62,"l":18.5,"n":12,"o":18.62,"t":"2026-10-09T17:30:00Z","v":1152,"vw":18.51407},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-09T17:45:00Z","v":100,"vw":18.47},{"c":18.45,"h":18.5,"l":18.44,"n":21,"o":18.5,"t":"2026-10-09T18:00:00Z","v":870,"vw":18.458032},{"c":18.445,"h":18.445,"l":18.445,"n":1,"o":18.445,"t":"2026-10-09T18:30:00Z","v":152,"vw":18.445},{"c":18.36,"h":18.37,"l":18.36,"n":11,"o":18.37,"t":"2026-10-09T19:00:00Z","v":726,"vw":18.368333},{"c":18.39,"h":18.44,"l":18.34,"n":46,"o":18.34,"t":"2026-10-09T19:45:00Z","v":1642,"vw":18.366667},{"c":18.42,"h":18.42,"l":18.42,"n":9,"o":18.42,"t":"2026-10-09T20:00:00Z","v":584,"vw":18.42},{"c":18.5,"h":18.5,"l":18.43,"n":4,"o":18.43,"t":"2026-10-12T13:30:00Z","v":907,"vw":18.48792},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-12T13:45:00Z","v":664,"vw":18.7},{"c":18.295,"h":18.315,"l":18.08,"n":46,"o":18.315,"t":"2026-10-12T14:00:00Z","v":1752,"vw":18.267764},{"c":17.935,"h":18.23,"l":17.88,"n":30,"o":18.07,"t":"2026-10-12T14:45:00Z","v":2908,"vw":17.962897},{"c":17.94,"h":17.95,"l":17.85,"n":28,"o":17.85,"t":"2026-10-12T15:00:00Z","v":1565,"vw":17.917738},{"c":18.07,"h":18.07,"l":17.88,"n":9,"o":17.98,"t":"2026-10-12T15:15:00Z","v":650,"vw":17.997166},{"c":17.87,"h":18.07,"l":17.85,"n":8,"o":17.85,"t":"2026-10-12T15:30:00Z","v":512,"vw":17.904646},{"c":17.86,"h":18.2899,"l":17.85,"n":15,"o":17.87,"t":"2026-10-12T15:45:00Z","v":780,"vw":17.968546},{"c":17.99,"h":18.07,"l":17.79,"n":37,"o":18.07,"t":"2026-10-12T16:00:00Z","v":1717,"vw":17.928919},{"c":17.95,"h":17.99,"l":17.78,"n":18,"o":17.78,"t":"2026-10-12T16:15:00Z","v":1081,"vw":17.846804},{"c":17.79,"h":17.79,"l":17.77,"n":15,"o":17.79,"t":"2026-10-12T16:30:00Z","v":643,"vw":17.78125},{"c":17.76,"h":17.955,"l":17.76,"n":25,"o":17.955,"t":"2026-10-12T16:45:00Z","v":1667,"vw":17.82286},{"c":17.77,"h":17.935,"l":17.76,"n":7,"o":17.77,"t":"2026-10-12T17:00:00Z","v":775,"vw":17.861554},{"c":17.63,"h":17.93,"l":17.63,"n":27,"o":17.76,"t":"2026-10-12T17:15:00Z","v":3481,"vw":17.822682},{"c":17.64,"h":17.69,"l":17.63,"n":12,"o":17.63,"t":"2026-10-12T17:30:00Z","v":589,"vw":17.658},{"c":17.47,"h":17.63,"l":17.47,"n":19,"o":17.63,"t":"2026-10-12T17:45:00Z","v":3503,"vw":17.557099},{"c":17.27,"h":17.6,"l":17.26,"n":89,"o":17.6,"t":"2026-10-12T18:00:00Z","v":7914,"vw":17.414173},{"c":17.935,"h":17.935,"l":17.26,"n":91,"o":17.58,"t":"2026-10-12T18:15:00Z","v":5928,"vw":17.627135},{"c":17.82,"h":17.935,"l":17.715,"n":31,"o":17.935,"t":"2026-10-12T18:30:00Z","v":1287,"vw":17.843571},{"c":17.83,"h":18.12,"l":17.82,"n":6,"o":17.82,"t":"2026-10-12T18:45:00Z","v":963,"vw":17.965114},{"c":17.82,"h":17.99,"l":17.82,"n":12,"o":17.82,"t":"2026-10-12T19:00:00Z","v":862,"vw":17.844425},{"c":17.98,"h":18.115,"l":17.82,"n":19,"o":17.84,"t":"2026-10-12T19:15:00Z","v":1384,"vw":17.928636},{"c":17.58,"h":17.99,"l":17.58,"n":126,"o":17.96,"t":"2026-10-12T19:30:00Z","v":1156,"vw":17.86},{"c":17.83,"h":17.9994,"l":17.67,"n":190,"o":17.9994,"t":"2026-10-12T19:45:00Z","v":7657,"vw":17.806629},{"c":17.83,"h":17.83,"l":17.83,"n":15,"o":17.83,"t":"2026-10-12T20:00:00Z","v":909,"vw":17.83},{"c":17.775,"h":17.775,"l":17.67,"n":16,"o":17.67,"t":"2026-10-13T13:30:00Z","v":572,"vw":17.705313},{"c":17.77,"h":17.775,"l":17.77,"n":21,"o":17.775,"t":"2026-10-13T13:45:00Z","v":2064,"vw":17.772011},{"c":17.75,"h":17.99,"l":17.75,"n":19,"o":17.775,"t":"2026-10-13T14:00:00Z","v":928,"vw":17.795497},{"c":17.805,"h":17.805,"l":17.7,"n":20,"o":17.7,"t":"2026-10-13T14:15:00Z","v":2655,"vw":17.709171},{"c":17.805,"h":17.98,"l":17.62,"n":22,"o":17.8,"t":"2026-10-13T14:30:00Z","v":5830,"vw":17.70409},{"c":17.815,"h":17.99,"l":17.815,"n":10,"o":17.98,"t":"2026-10-13T14:45:00Z","v":635,"vw":17.940797},{"c":17.63,"h":17.63,"l":17.63,"n":8,"o":17.63,"t":"2026-10-13T15:00:00Z","v":457,"vw":17.63},{"c":17.6,"h":17.6,"l":17.6,"n":12,"o":17.6,"t":"2026-10-13T15:15:00Z","v":394,"vw":17.6},{"c":17.76,"h":17.76,"l":17.6,"n":14,"o":17.6,"t":"2026-10-13T16:45:00Z","v":5650,"vw":17.61035},{"c":17.73,"h":17.73,"l":17.67,"n":30,"o":17.67,"t":"2026-10-13T18:00:00Z","v":1002,"vw":17.685},{"c":17.735,"h":17.735,"l":17.7,"n":2,"o":17.7,"t":"2026-10-13T18:15:00Z","v":321,"vw":17.710903},{"c":17.57,"h":17.57,"l":17.57,"n":4,"o":17.57,"t":"2026-10-13T18:30:00Z","v":280,"vw":17.57},{"c":17.92,"h":17.92,"l":17.92,"n":3,"o":17.92,"t":"2026-10-13T19:15:00Z","v":212,"vw":17.92},{"c":17.75,"h":17.75,"l":17.75,"n":5,"o":17.75,"t":"2026-10-13T19:30:00Z","v":664,"vw":17.75},{"c":17.7,"h":17.805,"l":17.7,"n":49,"o":17.805,"t":"2026-10-13T19:45:00Z","v":1159,"vw":17.758},{"c":17.74,"h":17.74,"l":17.74,"n":8,"o":17.74,"t":"2026-10-13T20:00:00Z","v":319,"vw":17.74},{"c":17.745,"h":17.745,"l":17.63,"n":6,"o":17.63,"t":"2026-10-14T13:30:00Z","v":1024,"vw":17.722},{"c":17.63,"h":17.745,"l":17.63,"n":10,"o":17.745,"t":"2026-10-14T13:45:00Z","v":612,"vw":17.725833},{"c":17.66,"h":17.745,"l":17.66,"n":8,"o":17.745,"t":"2026-10-14T14:00:00Z","v":811,"vw":17.714603},{"c":17.49,"h":17.8457,"l":17.49,"n":23,"o":17.8457,"t":"2026-10-14T14:15:00Z","v":1243,"vw":17.554893},{"c":17.43,"h":17.43,"l":17.3101,"n":3,"o":17.3101,"t":"2026-10-14T14:30:00Z","v":1790,"vw":17.323534},{"c":17.55,"h":17.55,"l":17.3101,"n":5,"o":17.3101,"t":"2026-10-14T15:00:00Z","v":557,"vw":17.427468},{"c":17.56,"h":17.6,"l":17.56,"n":9,"o":17.5923,"t":"2026-10-14T15:15:00Z","v":591,"vw":17.587578},{"c":17.43,"h":17.654,"l":17.42,"n":15,"o":17.654,"t":"2026-10-14T15:45:00Z","v":717,"vw":17.507546},{"c":17.71,"h":17.71,"l":17.71,"n":14,"o":17.71,"t":"2026-10-14T16:00:00Z","v":217,"vw":17.71},{"c":17.71,"h":17.71,"l":17.56,"n":13,"o":17.56,"t":"2026-10-14T16:15:00Z","v":1443,"vw":17.654},{"c":17.56,"h":17.56,"l":17.35,"n":9,"o":17.56,"t":"2026-10-14T16:30:00Z","v":883,"vw":17.512439},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-10-14T16:45:00Z","v":524,"vw":17.56},{"c":17.4967,"h":17.5,"l":17.415,"n":34,"o":17.49,"t":"2026-10-14T17:00:00Z","v":2932,"vw":17.487092},{"c":17.56,"h":17.56,"l":17.56,"n":18,"o":17.56,"t":"2026-10-14T17:15:00Z","v":1677,"vw":17.56},{"c":17.47,"h":17.48,"l":17.47,"n":7,"o":17.48,"t":"2026-10-14T17:30:00Z","v":380,"vw":17.476667},{"c":17.6,"h":17.63,"l":17.48,"n":20,"o":17.55,"t":"2026-10-14T18:00:00Z","v":1799,"vw":17.591342},{"c":17.77,"h":17.79,"l":17.76,"n":41,"o":17.76,"t":"2026-10-14T18:15:00Z","v":2468,"vw":17.776577},{"c":17.7801,"h":17.7801,"l":17.7801,"n":1,"o":17.7801,"t":"2026-10-14T18:30:00Z","v":109,"vw":17.7801},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-14T18:45:00Z","v":100,"vw":17.78},{"c":17.875,"h":17.875,"l":17.875,"n":2,"o":17.875,"t":"2026-10-14T19:00:00Z","v":566,"vw":17.875},{"c":18,"h":18,"l":17.97,"n":28,"o":17.97,"t":"2026-10-14T19:15:00Z","v":2081,"vw":17.971773},{"c":18.105,"h":18.16,"l":17.95,"n":210,"o":17.95,"t":"2026-10-14T19:45:00Z","v":7124,"vw":18.048662},{"c":18.06,"h":18.06,"l":18.06,"n":7,"o":18.06,"t":"2026-10-14T20:00:00Z","v":1912,"vw":18.06},{"c":18.14,"h":18.26,"l":18.14,"n":12,"o":18.26,"t":"2026-10-15T13:30:00Z","v":479,"vw":18.188082},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-15T13:45:00Z","v":199,"vw":18.15},{"c":18.0802,"h":18.0802,"l":18.0802,"n":2,"o":18.0802,"t":"2026-10-15T14:30:00Z","v":412,"vw":18.0802},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-15T14:45:00Z","v":100,"vw":18.26},{"c":18.2418,"h":18.2418,"l":18.2418,"n":2,"o":18.2418,"t":"2026-10-15T15:15:00Z","v":516,"vw":18.2418},{"c":18.3787,"h":18.3787,"l":18.3787,"n":1,"o":18.3787,"t":"2026-10-15T15:30:00Z","v":121,"vw":18.3787},{"c":18.32,"h":18.34,"l":18.32,"n":3,"o":18.34,"t":"2026-10-15T15:45:00Z","v":202,"vw":18.33},{"c":18.255,"h":18.35,"l":18.255,"n":12,"o":18.35,"t":"2026-10-15T16:30:00Z","v":1335,"vw":18.338823},{"c":18.16,"h":18.24,"l":18.16,"n":13,"o":18.24,"t":"2026-10-15T17:15:00Z","v":750,"vw":18.188571},{"c":17.95,"h":18.06,"l":17.95,"n":24,"o":18.06,"t":"2026-10-15T17:30:00Z","v":1217,"vw":17.998391},{"c":17.97,"h":17.99,"l":17.97,"n":7,"o":17.99,"t":"2026-10-15T17:45:00Z","v":508,"vw":17.9825},{"c":18.01,"h":18.01,"l":18.01,"n":1,"o":18.01,"t":"2026-10-15T18:00:00Z","v":100,"vw":18.01},{"c":18.03,"h":18.06,"l":17.97,"n":13,"o":17.97,"t":"2026-10-15T18:15:00Z","v":691,"vw":17.99521},{"c":18.01,"h":18.07,"l":18.01,"n":28,"o":18.03,"t":"2026-10-15T18:30:00Z","v":2651,"vw":18.030986},{"c":18.1,"h":18.12,"l":18.03,"n":53,"o":18.08,"t":"2026-10-15T18:45:00Z","v":3659,"vw":18.101787},{"c":18.037,"h":18.105,"l":18.037,"n":10,"o":18.105,"t":"2026-10-15T19:00:00Z","v":375,"vw":18.078541},{"c":17.94,"h":18.05,"l":17.94,"n":42,"o":18.04,"t":"2026-10-15T19:15:00Z","v":1334,"vw":18.026636},{"c":18.185,"h":18.25,"l":17.945,"n":75,"o":17.945,"t":"2026-10-15T19:30:00Z","v":4247,"vw":18.137154},{"c":18.04,"h":18.25,"l":17.835,"n":289,"o":18.24,"t":"2026-10-15T19:45:00Z","v":24787,"vw":18.053789},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-15T20:00:00Z","v":1091,"vw":18.04},{"c":17.99,"h":17.99,"l":17.78,"n":7,"o":17.78,"t":"2026-10-16T13:30:00Z","v":2439,"vw":17.791568},{"c":18.31,"h":18.31,"l":17.83,"n":26,"o":17.9084,"t":"2026-10-16T13:45:00Z","v":2801,"vw":17.917868},{"c":17.985,"h":18.1638,"l":17.985,"n":16,"o":18.1637,"t":"2026-10-16T14:00:00Z","v":2517,"vw":18.141244},{"c":17.8338,"h":17.8338,"l":17.62,"n":33,"o":17.67,"t":"2026-10-16T14:15:00Z","v":3795,"vw":17.730362},{"c":17.62,"h":17.699,"l":17.4619,"n":102,"o":17.655,"t":"2026-10-16T14:30:00Z","v":8803,"vw":17.603021},{"c":18,"h":18,"l":17.55,"n":53,"o":17.55,"t":"2026-10-16T14:45:00Z","v":6276,"vw":17.701272},{"c":17.9248,"h":17.9248,"l":17.9248,"n":1,"o":17.9248,"t":"2026-10-16T15:00:00Z","v":200,"vw":17.9248},{"c":17.7865,"h":17.87,"l":17.5589,"n":93,"o":17.73,"t":"2026-10-16T15:15:00Z","v":8586,"vw":17.716418},{"c":17.97,"h":17.97,"l":17.87,"n":12,"o":17.87,"t":"2026-10-16T15:30:00Z","v":282,"vw":17.92},{"c":18.6455,"h":18.7,"l":17.94,"n":103,"o":17.94,"t":"2026-10-16T15:45:00Z","v":12986,"vw":18.238094},{"c":18.605,"h":18.7425,"l":18.48,"n":38,"o":18.7425,"t":"2026-10-16T16:15:00Z","v":4643,"vw":18.697077},{"c":18.015,"h":18.6,"l":17.97,"n":54,"o":18.36,"t":"2026-10-16T16:30:00Z","v":4375,"vw":18.201333},{"c":18.31,"h":18.49,"l":17.77,"n":54,"o":17.77,"t":"2026-10-16T16:45:00Z","v":4062,"vw":18.093563},{"c":18.2173,"h":18.4365,"l":18.1835,"n":14,"o":18.1835,"t":"2026-10-16T17:00:00Z","v":1441,"vw":18.247454},{"c":18.51,"h":18.7,"l":18.39,"n":29,"o":18.39,"t":"2026-10-16T17:15:00Z","v":2626,"vw":18.579823},{"c":18.48,"h":18.48,"l":18.48,"n":6,"o":18.48,"t":"2026-10-16T17:30:00Z","v":188,"vw":18.48},{"c":18.25,"h":18.49,"l":18.25,"n":56,"o":18.45,"t":"2026-10-16T17:45:00Z","v":6222,"vw":18.301601},{"c":18.125,"h":18.2,"l":18.125,"n":12,"o":18.2,"t":"2026-10-16T18:00:00Z","v":548,"vw":18.15804},{"c":18.29,"h":18.34,"l":18.17,"n":12,"o":18.3,"t":"2026-10-16T18:15:00Z","v":2275,"vw":18.247108},{"c":18.21,"h":18.3,"l":18.21,"n":43,"o":18.28,"t":"2026-10-16T18:45:00Z","v":2055,"vw":18.240833},{"c":18.05,"h":18.07,"l":18.05,"n":19,"o":18.07,"t":"2026-10-16T19:00:00Z","v":945,"vw":18.061666},{"c":18.0257,"h":18.0257,"l":18.0257,"n":7,"o":18.0257,"t":"2026-10-16T19:15:00Z","v":249,"vw":18.0257},{"c":18.13,"h":18.13,"l":18.085,"n":43,"o":18.085,"t":"2026-10-16T19:30:00Z","v":1831,"vw":18.117071},{"c":17.85,"h":18.17,"l":17.85,"n":170,"o":18.1,"t":"2026-10-16T19:45:00Z","v":5326,"vw":17.964},{"c":17.88,"h":17.88,"l":17.872,"n":12,"o":17.872,"t":"2026-10-16T20:00:00Z","v":2479,"vw":17.879673},{"c":18.69,"h":18.75,"l":18.08,"n":42,"o":18.08,"t":"2026-10-19T13:30:00Z","v":5695,"vw":18.287283},{"c":18.855,"h":19,"l":18.67,"n":51,"o":18.775,"t":"2026-10-19T13:45:00Z","v":4442,"vw":18.816525},{"c":18.795,"h":18.99,"l":18.61,"n":51,"o":18.88,"t":"2026-10-19T14:00:00Z","v":3809,"vw":18.797056},{"c":19.17,"h":19.18,"l":18.815,"n":62,"o":18.815,"t":"2026-10-19T14:15:00Z","v":6770,"vw":18.950557},{"c":19.285,"h":19.46,"l":19.1,"n":26,"o":19.1,"t":"2026-10-19T14:30:00Z","v":6365,"vw":19.235647},{"c":19.14,"h":19.14,"l":19.08,"n":17,"o":19.12,"t":"2026-10-19T14:45:00Z","v":1659,"vw":19.11987},{"c":19.38,"h":19.38,"l":19.15,"n":39,"o":19.15,"t":"2026-10-19T15:00:00Z","v":1090,"vw":19.239385},{"c":19.3,"h":19.4,"l":19.16,"n":15,"o":19.16,"t":"2026-10-19T15:30:00Z","v":1877,"vw":19.341486},{"c":19.72,"h":19.72,"l":19.305,"n":59,"o":19.4326,"t":"2026-10-19T15:45:00Z","v":1877,"vw":19.43314},{"c":19.68,"h":19.68,"l":19.3503,"n":14,"o":19.3503,"t":"2026-10-19T16:00:00Z","v":931,"vw":19.561202},{"c":19.4938,"h":19.75,"l":19.4938,"n":4,"o":19.75,"t":"2026-10-19T16:15:00Z","v":337,"vw":19.652379},{"c":19.535,"h":19.77,"l":19.535,"n":14,"o":19.535,"t":"2026-10-19T16:30:00Z","v":1649,"vw":19.672213},{"c":19.69,"h":19.79,"l":19.545,"n":23,"o":19.6972,"t":"2026-10-19T16:45:00Z","v":1581,"vw":19.61341},{"c":19.26,"h":19.545,"l":19.26,"n":49,"o":19.35,"t":"2026-10-19T17:00:00Z","v":6694,"vw":19.328834},{"c":19.43,"h":19.43,"l":19.18,"n":15,"o":19.2424,"t":"2026-10-19T17:15:00Z","v":1095,"vw":19.258408},{"c":19.4,"h":19.4,"l":19.07,"n":10,"o":19.2,"t":"2026-10-19T17:30:00Z","v":771,"vw":19.25},{"c":19.205,"h":19.205,"l":19.205,"n":1,"o":19.205,"t":"2026-10-19T17:45:00Z","v":100,"vw":19.205},{"c":19.38,"h":19.38,"l":19.195,"n":6,"o":19.195,"t":"2026-10-19T18:15:00Z","v":1561,"vw":19.215942},{"c":19.42,"h":19.42,"l":19.29,"n":36,"o":19.29,"t":"2026-10-19T18:30:00Z","v":977,"vw":19.348559},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-19T18:45:00Z","v":100,"vw":19.46},{"c":19.29,"h":19.595,"l":19.26,"n":83,"o":19.46,"t":"2026-10-19T19:00:00Z","v":4767,"vw":19.431995},{"c":19.47,"h":19.5,"l":19.27,"n":62,"o":19.3975,"t":"2026-10-19T19:15:00Z","v":2992,"vw":19.405686},{"c":19.11,"h":19.4,"l":19.0301,"n":1590,"o":19.22,"t":"2026-10-19T19:30:00Z","v":12999,"vw":19.190213},{"c":19.17,"h":19.455,"l":19.08,"n":161,"o":19.1,"t":"2026-10-19T19:45:00Z","v":7374,"vw":19.215038},{"c":19.19,"h":19.19,"l":19.19,"n":25,"o":19.19,"t":"2026-10-19T20:00:00Z","v":1159,"vw":19.19},{"c":18.7957,"h":18.91,"l":18.7957,"n":13,"o":18.91,"t":"2026-10-20T13:30:00Z","v":1586,"vw":18.890627},{"c":19.065,"h":19.065,"l":19.065,"n":2,"o":19.065,"t":"2026-10-20T13:45:00Z","v":245,"vw":19.065},{"c":19.04,"h":19.205,"l":19.04,"n":36,"o":19.09,"t":"2026-10-20T14:00:00Z","v":3122,"vw":19.161647},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-20T14:15:00Z","v":200,"vw":19.19},{"c":19.265,"h":19.265,"l":19.19,"n":5,"o":19.19,"t":"2026-10-20T14:45:00Z","v":308,"vw":19.24},{"c":19.295,"h":19.295,"l":19.295,"n":1,"o":19.295,"t":"2026-10-20T15:00:00Z","v":500,"vw":19.295},{"c":19.395,"h":19.395,"l":19.315,"n":49,"o":19.315,"t":"2026-10-20T15:15:00Z","v":426,"vw":19.353333},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-10-20T15:30:00Z","v":100,"vw":19.22},{"c":19.23,"h":19.345,"l":19.22,"n":41,"o":19.22,"t":"2026-10-20T15:45:00Z","v":1348,"vw":19.270106},{"c":19.12,"h":19.41,"l":19.12,"n":61,"o":19.31,"t":"2026-10-20T16:00:00Z","v":2551,"vw":19.299249},{"c":19.045,"h":19.285,"l":19.045,"n":28,"o":19.09,"t":"2026-10-20T16:15:00Z","v":6658,"vw":19.132061},{"c":19.08,"h":19.38,"l":19.03,"n":6,"o":19.35,"t":"2026-10-20T16:30:00Z","v":713,"vw":19.132857},{"c":19.16,"h":19.16,"l":19.125,"n":11,"o":19.125,"t":"2026-10-20T17:00:00Z","v":498,"vw":19.1425},{"c":19.055,"h":19.48,"l":19.055,"n":10,"o":19.265,"t":"2026-10-20T17:15:00Z","v":2418,"vw":19.294776},{"c":19.08,"h":19.08,"l":19.065,"n":2,"o":19.065,"t":"2026-10-20T18:15:00Z","v":253,"vw":19.070929},{"c":19.2099,"h":19.2099,"l":19.2099,"n":1,"o":19.2099,"t":"2026-10-20T18:45:00Z","v":140,"vw":19.2099},{"c":19.12,"h":19.12,"l":19.065,"n":35,"o":19.07,"t":"2026-10-20T19:00:00Z","v":2347,"vw":19.083944},{"c":19.04,"h":19.06,"l":18.905,"n":173,"o":19.02,"t":"2026-10-20T19:15:00Z","v":8330,"vw":18.997579},{"c":19.15,"h":19.15,"l":19.04,"n":25,"o":19.04,"t":"2026-10-20T19:30:00Z","v":1925,"vw":19.065333},{"c":19.28,"h":19.28,"l":19.0749,"n":94,"o":19.0749,"t":"2026-10-20T19:45:00Z","v":2098,"vw":19.156225},{"c":19.16,"h":19.16,"l":19.16,"n":5,"o":19.16,"t":"2026-10-20T20:00:00Z","v":908,"vw":19.16},{"c":19.24,"h":19.24,"l":19.24,"n":11,"o":19.24,"t":"2026-10-21T13:30:00Z","v":451,"vw":19.24},{"c":19.21,"h":19.21,"l":19.21,"n":4,"o":19.21,"t":"2026-10-21T14:00:00Z","v":256,"vw":19.21},{"c":19.26,"h":19.26,"l":19.26,"n":2,"o":19.26,"t":"2026-10-21T14:45:00Z","v":1003,"vw":19.26},{"c":19.35,"h":19.35,"l":19.26,"n":6,"o":19.26,"t":"2026-10-21T15:00:00Z","v":1152,"vw":19.268182},{"c":19.19,"h":19.2,"l":19.19,"n":5,"o":19.2,"t":"2026-10-21T15:30:00Z","v":259,"vw":19.195},{"c":19.35,"h":19.35,"l":19.18,"n":17,"o":19.18,"t":"2026-10-21T17:00:00Z","v":1727,"vw":19.30699},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-10-21T17:15:00Z","v":426,"vw":19.18},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-21T17:45:00Z","v":425,"vw":19.35},{"c":19.2657,"h":19.2657,"l":19.2657,"n":10,"o":19.2657,"t":"2026-10-21T18:00:00Z","v":340,"vw":19.2657},{"c":19.175,"h":19.175,"l":19.02,"n":4,"o":19.02,"t":"2026-10-21T18:15:00Z","v":3008,"vw":19.0975},{"c":19.01,"h":19.02,"l":19.01,"n":11,"o":19.02,"t":"2026-10-21T18:30:00Z","v":292,"vw":19.015},{"c":19.0397,"h":19.04,"l":18.94,"n":115,"o":19.02,"t":"2026-10-21T18:45:00Z","v":4064,"vw":19.005427},{"c":19,"h":19.01,"l":18.99,"n":19,"o":19.01,"t":"2026-10-21T19:00:00Z","v":1820,"vw":19},{"c":19.15,"h":19.15,"l":19.05,"n":19,"o":19.05,"t":"2026-10-21T19:15:00Z","v":2071,"vw":19.097544},{"c":19.15,"h":19.15,"l":19.07,"n":7,"o":19.07,"t":"2026-10-21T19:30:00Z","v":788,"vw":19.10188},{"c":19.04,"h":19.13,"l":19.04,"n":5,"o":19.13,"t":"2026-10-21T19:45:00Z","v":241,"vw":19.085},{"c":19.07,"h":19.07,"l":19.07,"n":7,"o":19.07,"t":"2026-10-21T20:00:00Z","v":625,"vw":19.07},{"c":18.92,"h":19.05,"l":18.92,"n":28,"o":19.05,"t":"2026-10-22T13:30:00Z","v":2061,"vw":18.978405},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-22T13:45:00Z","v":138,"vw":19},{"c":19.25,"h":19.4061,"l":19.25,"n":7,"o":19.4061,"t":"2026-10-22T14:00:00Z","v":672,"vw":19.369525},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-10-22T14:15:00Z","v":324,"vw":19.25},{"c":19.3,"h":19.3,"l":19.18,"n":15,"o":19.18,"t":"2026-10-22T15:00:00Z","v":845,"vw":19.217391},{"c":19.17,"h":19.28,"l":19.17,"n":22,"o":19.265,"t":"2026-10-22T15:15:00Z","v":1627,"vw":19.240216},{"c":19.44,"h":19.44,"l":19.245,"n":5,"o":19.245,"t":"2026-10-22T15:30:00Z","v":515,"vw":19.396858},{"c":19.21,"h":19.25,"l":19.21,"n":8,"o":19.245,"t":"2026-10-22T15:45:00Z","v":2632,"vw":19.222607},{"c":19.1,"h":19.1,"l":19.1,"n":5,"o":19.1,"t":"2026-10-22T16:15:00Z","v":184,"vw":19.1},{"c":19.205,"h":19.205,"l":19.205,"n":2,"o":19.205,"t":"2026-10-22T17:00:00Z","v":453,"vw":19.205},{"c":19.06,"h":19.2051,"l":19,"n":8,"o":19.2051,"t":"2026-10-22T17:15:00Z","v":2676,"vw":19.041183},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-22T17:30:00Z","v":188,"vw":19.07},{"c":19.2441,"h":19.2441,"l":19.205,"n":3,"o":19.205,"t":"2026-10-22T17:45:00Z","v":310,"vw":19.231067},{"c":19.07,"h":19.1636,"l":19.07,"n":2,"o":19.1636,"t":"2026-10-22T18:15:00Z","v":200,"vw":19.1168}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20769058173948932,"strike":28.77410318476915,"iv":0.9596144062785141,"gamma":0.03598256649755179,"theta":-0.014608516060242414,"vega":0.00913922002236269,"rho":0.001321480779432749,"breakevenPct":51.97584565552512},{"delta":0.15,"premium":0.2841574090980408,"strike":25.90659715882347,"iv":0.8138125752554273,"gamma":0.057745561699767606,"theta":-0.01593003522832175,"vega":0.012046340670277364,"rho":0.0020049726851914087,"breakevenPct":37.34008687950451},{"delta":0.2,"premium":0.36062423645659236,"strike":23.039091132877786,"iv":0.6680107442323402,"gamma":0.07950855690198343,"theta":-0.017251554396401088,"vega":0.014953461318192042,"rho":0.002688464590950069,"breakevenPct":22.704328103483896},{"delta":0.25,"premium":0.517498997192138,"strike":22.092860008022463,"iv":0.6588724428399518,"gamma":0.08596141195346971,"theta":-0.019291415964701165,"vega":0.016444564781387887,"rho":0.0033187634460814124,"breakevenPct":18.565070819164134},{"delta":0.3,"premium":0.6929903730445246,"strike":21.591456077015643,"iv":0.6813754512635378,"gamma":0.08886955475330927,"theta":-0.021497593261131168,"vega":0.017607821901323706,"rho":0.003936746668801505,"breakevenPct":16.856038018144563},{"delta":0.35,"premium":0.8684817488969112,"strike":21.090052146008826,"iv":0.7038784596871239,"gamma":0.09177769755314882,"theta":-0.02370377055756117,"vega":0.018771079021259525,"rho":0.004554729891521597,"breakevenPct":15.147005217124992},{"delta":0.4,"premium":1.0439731247492983,"strike":20.588648215002006,"iv":0.72638146811071,"gamma":0.09468584035298837,"theta":-0.02590994785399118,"vega":0.019934336141195347,"rho":0.005172713114241691,"breakevenPct":13.437972416105417},{"delta":0.45,"premium":1.2194645006016849,"strike":20.087244283995187,"iv":0.748884476534296,"gamma":0.09759398315282793,"theta":-0.02811612515042118,"vega":0.021097593261131167,"rho":0.005790696336961783,"breakevenPct":11.728939615085846},{"delta":0.5,"premium":1.6647280334728034,"strike":19.423988842398884,"iv":0.800263319386332,"gamma":0.09167171548117155,"theta":-0.028649762900976292,"vega":0.020482064156206417,"rho":0.0062012357238762465,"breakevenPct":10.585825253653317},{"delta":0.55,"premium":2.166820083682009,"strike":18.726638772663875,"iv":0.8577249651324966,"gamma":0.08388928870292886,"theta":-0.028831073919107393,"vega":0.019491827057182706,"rho":0.006568076288236013,"breakevenPct":9.561923735426772},{"delta":0.6,"premium":2.668912133891213,"strike":18.02928870292887,"iv":0.915186610878661,"gamma":0.0761068619246862,"theta":-0.029012384937238494,"vega":0.018501589958158995,"rho":0.006934916852595779,"breakevenPct":8.538022217200231},{"delta":0.65,"premium":3.1710041841004184,"strike":17.331938633193865,"iv":0.9726482566248257,"gamma":0.06832443514644351,"theta":-0.029193695955369595,"vega":0.017511352859135285,"rho":0.0073017574169555455,"breakevenPct":7.514120698973688},{"delta":0.7,"premium":3.6730962343096225,"strike":16.634588563458856,"iv":1.0301099023709903,"gamma":0.06054200836820085,"theta":-0.0293750069735007,"vega":0.016521115760111577,"rho":0.007668597981315311,"breakevenPct":6.490219180747146},{"delta":0.75,"premium":4.175188284518828,"strike":15.93723849372385,"iv":1.0875715481171548,"gamma":0.052759581589958165,"theta":-0.0295563179916318,"vega":0.015530878661087866,"rho":0.008035438545675079,"breakevenPct":5.466317662520602},{"delta":0.8,"premium":4.677280334728033,"strike":15.239888423988841,"iv":1.1450331938633194,"gamma":0.04497715481171548,"theta":-0.0297376290097629,"vega":0.014540641562064156,"rho":0.008402279110034844,"breakevenPct":4.442416144294058},{"delta":0.85,"premium":5.512734856235683,"strike":14.19178676068819,"iv":1.1876352586549748,"gamma":0.03594509087771053,"theta":-0.026155201321502668,"vega":0.012228567216448431,"rho":0.00850599554345429,"breakevenPct":3.327328877419373},{"delta":0.9,"premium":6.523001405375449,"strike":12.959754383688479,"iv":1.222445104165607,"gamma":0.026257729410805824,"theta":-0.020599105775012817,"vega":0.009223334314692983,"rho":0.008471732249673326,"breakevenPct":2.16442469357066}],"put":[{"delta":0.3,"premium":0.8249542904261583,"strike":17.759680896657347,"iv":0.6579629620691131,"gamma":0.09723701589479644,"theta":-0.020153856341607837,"vega":0.018326081280220726,"rho":-0.005327520923676079,"breakevenPct":11.19702880843634},{"delta":0.35,"premium":1.2312297754882973,"strike":18.287311396738048,"iv":0.7278727684588651,"gamma":0.09263574036611145,"theta":-0.02341484165917547,"vega":0.019050037643805105,"rho":-0.006405585601802226,"breakevenPct":10.560662709754848},{"delta":0.4,"premium":1.6375052605504365,"strike":18.81494189681875,"iv":0.7977825748486171,"gamma":0.08803446483742647,"theta":-0.026675826976743103,"vega":0.019773994007389484,"rho":-0.0074836502799283736,"breakevenPct":9.924296611073354},{"delta":0.45,"premium":2.043780745612575,"strike":19.34257239689945,"iv":0.8676923812383691,"gamma":0.0834331893087415,"theta":-0.029936812294310736,"vega":0.020497950370973864,"rho":-0.008561714958054521,"breakevenPct":9.28793051239186},{"delta":0.5,"premium":2.450056230674714,"strike":19.870202896980146,"iv":0.9376021876281211,"gamma":0.07883191378005651,"theta":-0.03319779761187837,"vega":0.021221906734558243,"rho":-0.009639779636180668,"breakevenPct":8.651564413710368},{"delta":0.55,"premium":2.8805336721728088,"strike":20.479034307496825,"iv":0.9278207878017789,"gamma":0.07470124523506988,"theta":-0.03150902160101652,"vega":0.020211994917407876,"rho":-0.010739931341165354,"breakevenPct":7.716305006166678},{"delta":0.6,"premium":3.318907242693774,"strike":21.1143583227446,"iv":0.8920393392630241,"gamma":0.07072411689961881,"theta":-0.028205336721728085,"vega":0.018636391359593392,"rho":-0.011847289158361175,"breakevenPct":6.683528683530021},{"delta":0.65,"premium":3.7572808132147397,"strike":21.749682337992375,"iv":0.8562578907242694,"gamma":0.06674698856416772,"theta":-0.024901651842439643,"vega":0.017060787801778905,"rho":-0.012954646975557002,"breakevenPct":5.650752360893362},{"delta":0.7,"premium":4.195654383735705,"strike":22.38500635324015,"iv":0.8204764421855146,"gamma":0.06276986022871665,"theta":-0.021597966963151215,"vega":0.015485184243964424,"rho":-0.014062004792752825,"breakevenPct":4.617976038256705},{"delta":0.75,"premium":4.634027954256671,"strike":23.02033036848793,"iv":0.7846949936467599,"gamma":0.05879273189326557,"theta":-0.018294282083862773,"vega":0.013909580686149937,"rho":-0.01516936260994865,"breakevenPct":3.585199715620046},{"delta":0.8,"premium":5.072401524777637,"strike":23.655654383735705,"iv":0.7489135451080051,"gamma":0.05481560355781448,"theta":-0.014990597204574335,"vega":0.01233397712833545,"rho":-0.016276720427144474,"breakevenPct":2.5524233929833864},{"delta":0.85,"premium":5.510775095298602,"strike":24.29097839898348,"iv":0.7131320965692504,"gamma":0.050838475222363406,"theta":-0.0116869123252859,"vega":0.010758373570520967,"rho":-0.0173840782443403,"breakevenPct":1.5196470703467293},{"delta":0.9,"premium":5.949148665819568,"strike":24.92630241423126,"iv":0.6773506480304956,"gamma":0.04686134688691232,"theta":-0.008383227445997461,"vega":0.00918277001270648,"rho":-0.018491436061536123,"breakevenPct":0.48687074771006955}]},"raw":{"call":[{"delta":0.1,"premium":0.20769058173948932,"strike":28.77410318476915,"iv":0.9596144062785141,"gamma":0.03598256649755179,"theta":-0.014608516060242414,"vega":0.00913922002236269,"rho":0.001321480779432749,"breakevenPct":51.97584565552512},{"delta":0.15,"premium":0.2841574090980408,"strike":25.90659715882347,"iv":0.8138125752554273,"gamma":0.057745561699767606,"theta":-0.01593003522832175,"vega":0.012046340670277364,"rho":0.0020049726851914087,"breakevenPct":37.34008687950451},{"delta":0.2,"premium":0.36062423645659236,"strike":23.039091132877786,"iv":0.6680107442323402,"gamma":0.07950855690198343,"theta":-0.017251554396401088,"vega":0.014953461318192042,"rho":0.002688464590950069,"breakevenPct":22.704328103483896},{"delta":0.25,"premium":0.517498997192138,"strike":22.092860008022463,"iv":0.6588724428399518,"gamma":0.08596141195346971,"theta":-0.019291415964701165,"vega":0.016444564781387887,"rho":0.0033187634460814124,"breakevenPct":18.565070819164134},{"delta":0.3,"premium":0.6929903730445246,"strike":21.591456077015643,"iv":0.6813754512635378,"gamma":0.08886955475330927,"theta":-0.021497593261131168,"vega":0.017607821901323706,"rho":0.003936746668801505,"breakevenPct":16.856038018144563},{"delta":0.35,"premium":0.8684817488969112,"strike":21.090052146008826,"iv":0.7038784596871239,"gamma":0.09177769755314882,"theta":-0.02370377055756117,"vega":0.018771079021259525,"rho":0.004554729891521597,"breakevenPct":15.147005217124992},{"delta":0.4,"premium":1.0439731247492983,"strike":20.588648215002006,"iv":0.72638146811071,"gamma":0.09468584035298837,"theta":-0.02590994785399118,"vega":0.019934336141195347,"rho":0.005172713114241691,"breakevenPct":13.437972416105417},{"delta":0.45,"premium":1.2194645006016849,"strike":20.087244283995187,"iv":0.748884476534296,"gamma":0.09759398315282793,"theta":-0.02811612515042118,"vega":0.021097593261131167,"rho":0.005790696336961783,"breakevenPct":11.728939615085846},{"delta":0.5,"premium":1.6647280334728034,"strike":19.423988842398884,"iv":0.800263319386332,"gamma":0.09167171548117155,"theta":-0.028649762900976292,"vega":0.020482064156206417,"rho":0.0062012357238762465,"breakevenPct":10.585825253653317},{"delta":0.55,"premium":2.166820083682009,"strike":18.726638772663875,"iv":0.8577249651324966,"gamma":0.08388928870292886,"theta":-0.028831073919107393,"vega":0.019491827057182706,"rho":0.006568076288236013,"breakevenPct":9.561923735426772},{"delta":0.6,"premium":2.668912133891213,"strike":18.02928870292887,"iv":0.915186610878661,"gamma":0.0761068619246862,"theta":-0.029012384937238494,"vega":0.018501589958158995,"rho":0.006934916852595779,"breakevenPct":8.538022217200231},{"delta":0.65,"premium":3.1710041841004184,"strike":17.331938633193865,"iv":0.9726482566248257,"gamma":0.06832443514644351,"theta":-0.029193695955369595,"vega":0.017511352859135285,"rho":0.0073017574169555455,"breakevenPct":7.514120698973688},{"delta":0.7,"premium":3.6730962343096225,"strike":16.634588563458856,"iv":1.0301099023709903,"gamma":0.06054200836820085,"theta":-0.0293750069735007,"vega":0.016521115760111577,"rho":0.007668597981315311,"breakevenPct":6.490219180747146},{"delta":0.75,"premium":4.175188284518828,"strike":15.93723849372385,"iv":1.0875715481171548,"gamma":0.052759581589958165,"theta":-0.0295563179916318,"vega":0.015530878661087866,"rho":0.008035438545675079,"breakevenPct":5.466317662520602},{"delta":0.8,"premium":4.677280334728033,"strike":15.239888423988841,"iv":1.1450331938633194,"gamma":0.04497715481171548,"theta":-0.0297376290097629,"vega":0.014540641562064156,"rho":0.008402279110034844,"breakevenPct":4.442416144294058},{"delta":0.85,"premium":5.512734856235683,"strike":14.19178676068819,"iv":1.1876352586549748,"gamma":0.03594509087771053,"theta":-0.026155201321502668,"vega":0.012228567216448431,"rho":0.00850599554345429,"breakevenPct":3.327328877419373},{"delta":0.9,"premium":6.523001405375449,"strike":12.959754383688479,"iv":1.222445104165607,"gamma":0.026257729410805824,"theta":-0.020599105775012817,"vega":0.009223334314692983,"rho":0.008471732249673326,"breakevenPct":2.16442469357066}],"put":[{"delta":0.3,"premium":0.8249542904261583,"strike":17.759680896657347,"iv":0.6579629620691131,"gamma":0.09723701589479644,"theta":-0.020153856341607837,"vega":0.018326081280220726,"rho":-0.005327520923676079,"breakevenPct":11.19702880843634},{"delta":0.35,"premium":1.2312297754882973,"strike":18.287311396738048,"iv":0.7278727684588651,"gamma":0.09263574036611145,"theta":-0.02341484165917547,"vega":0.019050037643805105,"rho":-0.006405585601802226,"breakevenPct":10.560662709754848},{"delta":0.4,"premium":1.6375052605504365,"strike":18.81494189681875,"iv":0.7977825748486171,"gamma":0.08803446483742647,"theta":-0.026675826976743103,"vega":0.019773994007389484,"rho":-0.0074836502799283736,"breakevenPct":9.924296611073354},{"delta":0.45,"premium":2.043780745612575,"strike":19.34257239689945,"iv":0.8676923812383691,"gamma":0.0834331893087415,"theta":-0.029936812294310736,"vega":0.020497950370973864,"rho":-0.008561714958054521,"breakevenPct":9.28793051239186},{"delta":0.5,"premium":2.450056230674714,"strike":19.870202896980146,"iv":0.9376021876281211,"gamma":0.07883191378005651,"theta":-0.03319779761187837,"vega":0.021221906734558243,"rho":-0.009639779636180668,"breakevenPct":8.651564413710368},{"delta":0.55,"premium":2.8805336721728088,"strike":20.479034307496825,"iv":0.9278207878017789,"gamma":0.07470124523506988,"theta":-0.03150902160101652,"vega":0.020211994917407876,"rho":-0.010739931341165354,"breakevenPct":7.716305006166678},{"delta":0.6,"premium":3.318907242693774,"strike":21.1143583227446,"iv":0.8920393392630241,"gamma":0.07072411689961881,"theta":-0.028205336721728085,"vega":0.018636391359593392,"rho":-0.011847289158361175,"breakevenPct":6.683528683530021},{"delta":0.65,"premium":3.7572808132147397,"strike":21.749682337992375,"iv":0.8562578907242694,"gamma":0.06674698856416772,"theta":-0.024901651842439643,"vega":0.017060787801778905,"rho":-0.012954646975557002,"breakevenPct":5.650752360893362},{"delta":0.7,"premium":4.195654383735705,"strike":22.38500635324015,"iv":0.8204764421855146,"gamma":0.06276986022871665,"theta":-0.021597966963151215,"vega":0.015485184243964424,"rho":-0.014062004792752825,"breakevenPct":4.617976038256705},{"delta":0.75,"premium":4.634027954256671,"strike":23.02033036848793,"iv":0.7846949936467599,"gamma":0.05879273189326557,"theta":-0.018294282083862773,"vega":0.013909580686149937,"rho":-0.01516936260994865,"breakevenPct":3.585199715620046},{"delta":0.8,"premium":5.072401524777637,"strike":23.655654383735705,"iv":0.7489135451080051,"gamma":0.05481560355781448,"theta":-0.014990597204574335,"vega":0.01233397712833545,"rho":-0.016276720427144474,"breakevenPct":2.5524233929833864},{"delta":0.85,"premium":5.510775095298602,"strike":24.29097839898348,"iv":0.7131320965692504,"gamma":0.050838475222363406,"theta":-0.0116869123252859,"vega":0.010758373570520967,"rho":-0.0173840782443403,"breakevenPct":1.5196470703467293},{"delta":0.9,"premium":5.949148665819568,"strike":24.92630241423126,"iv":0.6773506480304956,"gamma":0.04686134688691232,"theta":-0.008383227445997461,"vega":0.00918277001270648,"rho":-0.018491436061536123,"breakevenPct":0.48687074771006955}]}},"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"}}