{"symbol":"AFK","url":"https://intraalpha.com/companies/AFK","capturedAt":"2026-10-22T16:35:27.824Z","state":"ready","quote":{"symbol":"AFK","last_price":25.98,"prev_close":26.57,"regular_close":25.98,"change":-0.59,"change_pct":-2.2205,"regular_change":-0.59,"regular_change_pct":-2.2205,"extended_change":0,"extended_change_pct":0,"bid":25.91,"ask":25.98,"bid_size":200,"ask_size":600,"volume":8409,"vwap":26.032278,"open":26.47,"high":26.47,"low":25.92,"close":25.98,"trade_count":155,"last_trade_at":"2026-10-22T16:22:08.988245954Z","last_quote_at":"2026-10-22T16:35:00.010749999Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:35:12.961600274-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":98200000,"net_expense_ratio":0.0076,"portfolio_turnover":0.36,"dividend_yield":0.0169,"inception_date":"2008-07-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:35:27.223757+00:00"},"optionObservedAt":"2026-10-22T16:35:14.820Z","bars":[{"c":26.2499,"h":26.2499,"l":26.2499,"n":1,"o":26.2499,"t":"2026-10-15T12:40:00Z","v":1000,"vw":26.2499},{"c":26.25,"h":26.25,"l":26.2499,"n":2,"o":26.2499,"t":"2026-10-15T12:45:00Z","v":750,"vw":26.24992},{"c":26.255,"h":26.255,"l":26.2,"n":16,"o":26.2,"t":"2026-10-15T13:30:00Z","v":2723,"vw":26.209568},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-15T13:35:00Z","v":221,"vw":26.25},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-15T14:30:00Z","v":114,"vw":26.41},{"c":26.3377,"h":26.41,"l":26.3377,"n":5,"o":26.41,"t":"2026-10-15T14:35:00Z","v":578,"vw":26.364323},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-15T15:05:00Z","v":1000,"vw":26.45},{"c":26.5,"h":26.5,"l":26.4,"n":12,"o":26.4,"t":"2026-10-15T15:10:00Z","v":2105,"vw":26.451362},{"c":26.4999,"h":26.5,"l":26.4999,"n":8,"o":26.5,"t":"2026-10-15T15:15:00Z","v":2166,"vw":26.499952},{"c":26.4999,"h":26.4999,"l":26.4999,"n":1,"o":26.4999,"t":"2026-10-15T16:15:00Z","v":400,"vw":26.4999},{"c":26.379,"h":26.379,"l":26.379,"n":1,"o":26.379,"t":"2026-10-15T16:45:00Z","v":300,"vw":26.379},{"c":26.5,"h":26.5,"l":26.4516,"n":2,"o":26.4516,"t":"2026-10-15T17:10:00Z","v":1378,"vw":26.455112},{"c":26.5999,"h":26.5999,"l":26.5999,"n":1,"o":26.5999,"t":"2026-10-15T17:50:00Z","v":168,"vw":26.5999},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-10-15T18:05:00Z","v":100,"vw":26.525},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-10-15T18:20:00Z","v":188,"vw":26.525},{"c":26.5962,"h":26.5962,"l":26.5962,"n":4,"o":26.5962,"t":"2026-10-15T18:35:00Z","v":238,"vw":26.5962},{"c":26.6,"h":26.6,"l":26.6,"n":7,"o":26.6,"t":"2026-10-15T18:45:00Z","v":363,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-15T19:05:00Z","v":1000,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-15T19:10:00Z","v":194,"vw":26.6},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-15T19:35:00Z","v":402,"vw":26.65},{"c":26.6801,"h":26.75,"l":26.6244,"n":71,"o":26.69,"t":"2026-10-15T19:40:00Z","v":13897,"vw":26.66509},{"c":26.6,"h":26.7,"l":26.6,"n":11,"o":26.65,"t":"2026-10-15T19:55:00Z","v":888,"vw":26.630242},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-15T20:00:00Z","v":180,"vw":26.6},{"c":26.82,"h":26.82,"l":26.82,"n":17,"o":26.82,"t":"2026-10-16T13:30:00Z","v":548,"vw":26.82},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-16T13:50:00Z","v":283,"vw":27.05},{"c":26.875,"h":26.875,"l":26.875,"n":5,"o":26.875,"t":"2026-10-16T14:15:00Z","v":144,"vw":26.875},{"c":27.09,"h":27.09,"l":26.9,"n":9,"o":26.9,"t":"2026-10-16T14:40:00Z","v":409,"vw":26.995},{"c":26.935,"h":27.08,"l":26.935,"n":6,"o":27.07,"t":"2026-10-16T14:50:00Z","v":746,"vw":27.030845},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-16T15:40:00Z","v":150,"vw":26.85},{"c":26.775,"h":26.775,"l":26.775,"n":1,"o":26.775,"t":"2026-10-16T16:05:00Z","v":370,"vw":26.775},{"c":26.9299,"h":26.9299,"l":26.9299,"n":1,"o":26.9299,"t":"2026-10-16T16:20:00Z","v":600,"vw":26.9299},{"c":26.9299,"h":26.9299,"l":26.58,"n":3,"o":26.58,"t":"2026-10-16T16:25:00Z","v":610,"vw":26.69491},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-10-16T16:55:00Z","v":101,"vw":26.77},{"c":26.675,"h":26.675,"l":26.675,"n":4,"o":26.675,"t":"2026-10-16T17:05:00Z","v":240,"vw":26.675},{"c":26.665,"h":26.665,"l":26.665,"n":3,"o":26.665,"t":"2026-10-16T17:20:00Z","v":188,"vw":26.665},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-16T17:30:00Z","v":1800,"vw":26.51},{"c":26.665,"h":26.665,"l":26.665,"n":1,"o":26.665,"t":"2026-10-16T18:00:00Z","v":160,"vw":26.665},{"c":26.665,"h":26.665,"l":26.665,"n":2,"o":26.665,"t":"2026-10-16T18:25:00Z","v":2010,"vw":26.665},{"c":26.65,"h":26.7812,"l":26.56,"n":64,"o":26.75,"t":"2026-10-16T18:40:00Z","v":16090,"vw":26.647379},{"c":26.636,"h":26.75,"l":26.501,"n":183,"o":26.64,"t":"2026-10-16T18:45:00Z","v":44938,"vw":26.633277},{"c":26.495,"h":26.79,"l":26.495,"n":124,"o":26.64,"t":"2026-10-16T18:50:00Z","v":34431,"vw":26.573589},{"c":26.55,"h":26.658,"l":26.46,"n":108,"o":26.53,"t":"2026-10-16T18:55:00Z","v":23832,"vw":26.566549},{"c":26.4601,"h":26.5,"l":26.4601,"n":6,"o":26.5,"t":"2026-10-16T19:00:00Z","v":3231,"vw":26.496537},{"c":26.5149,"h":26.65,"l":26.505,"n":110,"o":26.57,"t":"2026-10-16T19:05:00Z","v":40279,"vw":26.555177},{"c":26.61,"h":26.675,"l":26.52,"n":82,"o":26.604,"t":"2026-10-16T19:10:00Z","v":27938,"vw":26.60384},{"c":26.62,"h":26.62,"l":26.59,"n":11,"o":26.6,"t":"2026-10-16T19:15:00Z","v":1700,"vw":26.604506},{"c":26.7199,"h":26.7199,"l":26.7199,"n":3,"o":26.7199,"t":"2026-10-16T19:40:00Z","v":146,"vw":26.7199},{"c":26.69,"h":26.69,"l":26.69,"n":2,"o":26.69,"t":"2026-10-16T19:50:00Z","v":200,"vw":26.69},{"c":26.52,"h":26.68,"l":26.52,"n":21,"o":26.68,"t":"2026-10-16T19:55:00Z","v":1024,"vw":26.598523},{"c":26.79,"h":26.79,"l":26.79,"n":4,"o":26.79,"t":"2026-10-16T20:00:00Z","v":283,"vw":26.79},{"c":26.69,"h":26.69,"l":26.66,"n":23,"o":26.66,"t":"2026-10-19T13:30:00Z","v":2084,"vw":26.661516},{"c":26.665,"h":26.74,"l":26.66,"n":8,"o":26.7,"t":"2026-10-19T13:45:00Z","v":921,"vw":26.687665},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-19T14:30:00Z","v":200,"vw":26.5},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-10-19T14:40:00Z","v":101,"vw":26.36},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-19T15:15:00Z","v":2000,"vw":26.49},{"c":26.44,"h":26.44,"l":26.44,"n":3,"o":26.44,"t":"2026-10-19T15:20:00Z","v":201,"vw":26.44},{"c":26.48,"h":26.48,"l":26.48,"n":9,"o":26.48,"t":"2026-10-19T15:25:00Z","v":524,"vw":26.48},{"c":26.44,"h":26.44,"l":26.44,"n":8,"o":26.44,"t":"2026-10-19T15:30:00Z","v":111,"vw":26.44},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-19T15:50:00Z","v":100,"vw":26.41},{"c":26.5899,"h":26.5899,"l":26.5899,"n":3,"o":26.5899,"t":"2026-10-19T16:00:00Z","v":273,"vw":26.5899},{"c":26.409,"h":26.409,"l":26.409,"n":1,"o":26.409,"t":"2026-10-19T16:10:00Z","v":161,"vw":26.409},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-10-19T16:35:00Z","v":100,"vw":26.37},{"c":26.435,"h":26.435,"l":26.435,"n":2,"o":26.435,"t":"2026-10-19T18:40:00Z","v":374,"vw":26.435},{"c":26.4639,"h":26.4639,"l":26.4639,"n":1,"o":26.4639,"t":"2026-10-19T19:20:00Z","v":816,"vw":26.4639},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-19T19:50:00Z","v":100,"vw":26.55},{"c":26.4,"h":26.4,"l":26.31,"n":21,"o":26.31,"t":"2026-10-19T19:55:00Z","v":655,"vw":26.353333},{"c":26.41,"h":26.41,"l":26.41,"n":4,"o":26.41,"t":"2026-10-19T20:00:00Z","v":674,"vw":26.41},{"c":26.3006,"h":26.3006,"l":26.3006,"n":1,"o":26.3006,"t":"2026-10-20T08:00:00Z","v":220,"vw":26.3006},{"c":26.55,"h":26.55,"l":26.55,"n":8,"o":26.55,"t":"2026-10-20T13:30:00Z","v":606,"vw":26.55},{"c":26.6,"h":26.61,"l":26.59,"n":11,"o":26.59,"t":"2026-10-20T14:20:00Z","v":816,"vw":26.6},{"c":26.7304,"h":26.755,"l":26.7304,"n":2,"o":26.755,"t":"2026-10-20T14:55:00Z","v":1300,"vw":26.743646},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-20T16:55:00Z","v":400,"vw":26.75},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-20T17:25:00Z","v":100,"vw":26.53},{"c":26.595,"h":26.595,"l":26.595,"n":1,"o":26.595,"t":"2026-10-20T18:35:00Z","v":1667,"vw":26.595},{"c":26.52,"h":26.5396,"l":26.52,"n":3,"o":26.5396,"t":"2026-10-20T18:50:00Z","v":600,"vw":26.533067},{"c":26.7203,"h":26.75,"l":26.51,"n":137,"o":26.51,"t":"2026-10-20T18:55:00Z","v":53216,"vw":26.565147},{"c":26.5799,"h":26.675,"l":26.54,"n":152,"o":26.56,"t":"2026-10-20T19:00:00Z","v":34706,"vw":26.586336},{"c":26.697,"h":26.75,"l":26.55,"n":129,"o":26.55,"t":"2026-10-20T19:05:00Z","v":37044,"vw":26.652253},{"c":26.68,"h":26.75,"l":26.67,"n":35,"o":26.71,"t":"2026-10-20T19:10:00Z","v":10949,"vw":26.708676},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-10-20T19:20:00Z","v":1000,"vw":26.66},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-20T19:35:00Z","v":864,"vw":26.76},{"c":26.8,"h":26.8,"l":26.49,"n":19,"o":26.49,"t":"2026-10-20T19:55:00Z","v":835,"vw":26.614},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-20T20:00:00Z","v":137,"vw":26.67},{"c":26.89,"h":26.89,"l":26.89,"n":13,"o":26.89,"t":"2026-10-21T13:30:00Z","v":447,"vw":26.89},{"c":26.6196,"h":26.6196,"l":26.6196,"n":1,"o":26.6196,"t":"2026-10-21T14:15:00Z","v":135,"vw":26.6196},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-21T15:25:00Z","v":112,"vw":26.6},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-21T15:45:00Z","v":101,"vw":26.61},{"c":26.68,"h":26.69,"l":26.67,"n":3,"o":26.67,"t":"2026-10-21T16:00:00Z","v":340,"vw":26.679412},{"c":26.57,"h":26.62,"l":26.57,"n":6,"o":26.62,"t":"2026-10-21T17:05:00Z","v":400,"vw":26.586667},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-21T18:40:00Z","v":300,"vw":26.67},{"c":26.53,"h":26.54,"l":26.53,"n":9,"o":26.54,"t":"2026-10-21T19:00:00Z","v":349,"vw":26.536109},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-21T19:35:00Z","v":389,"vw":26.635},{"c":26.57,"h":26.57,"l":26.57,"n":3,"o":26.57,"t":"2026-10-21T20:00:00Z","v":104,"vw":26.57},{"c":26.47,"h":26.47,"l":26.47,"n":8,"o":26.47,"t":"2026-10-22T13:30:00Z","v":563,"vw":26.47},{"c":26.42,"h":26.42,"l":26.42,"n":2,"o":26.42,"t":"2026-10-22T13:55:00Z","v":221,"vw":26.42},{"c":26.18,"h":26.18,"l":26.0101,"n":6,"o":26.0101,"t":"2026-10-22T14:30:00Z","v":580,"vw":26.055053},{"c":26.04,"h":26.04,"l":26.04,"n":1,"o":26.04,"t":"2026-10-22T14:35:00Z","v":100,"vw":26.04},{"c":26,"h":26,"l":26,"n":24,"o":26,"t":"2026-10-22T15:10:00Z","v":895,"vw":26},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-22T15:20:00Z","v":729,"vw":25.92},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-22T15:55:00Z","v":4127,"vw":25.98},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-22T16:05:00Z","v":100,"vw":25.94},{"c":25.98,"h":25.98,"l":25.98,"n":5,"o":25.98,"t":"2026-10-22T16:20:00Z","v":142,"vw":25.98}],"history":[{"c":17,"h":17.19,"l":16.71,"n":156,"o":17.19,"t":"2024-10-21T04:00:00Z","v":6460,"vw":17.002412},{"c":17.04,"h":17.139,"l":16.91,"n":112,"o":17,"t":"2024-10-22T04:00:00Z","v":6223,"vw":17.016381},{"c":16.6,"h":17,"l":16.592,"n":169,"o":16.99,"t":"2024-10-23T04:00:00Z","v":18853,"vw":16.737504},{"c":16.94,"h":17.08,"l":16.71,"n":99,"o":17.08,"t":"2024-10-24T04:00:00Z","v":10532,"vw":16.848378},{"c":16.85,"h":17.04,"l":16.802,"n":115,"o":17.02,"t":"2024-10-25T04:00:00Z","v":7973,"vw":16.943317},{"c":16.99,"h":16.99,"l":16.85,"n":115,"o":16.87,"t":"2024-10-28T04:00:00Z","v":11863,"vw":16.885749},{"c":16.84,"h":16.99,"l":16.83,"n":63,"o":16.83,"t":"2024-10-29T04:00:00Z","v":22303,"vw":16.904059},{"c":16.71,"h":16.83,"l":16.71,"n":90,"o":16.77,"t":"2024-10-30T04:00:00Z","v":2568,"vw":16.801673},{"c":16.4305,"h":17.0899,"l":16.31,"n":586,"o":16.73,"t":"2024-10-31T04:00:00Z","v":31046,"vw":16.449694},{"c":16.68,"h":16.97,"l":16.51,"n":123,"o":16.78,"t":"2024-11-01T04:00:00Z","v":14218,"vw":16.795884},{"c":16.47,"h":16.72,"l":16.38,"n":130,"o":16.72,"t":"2024-11-04T05:00:00Z","v":7280,"vw":16.56222},{"c":16.73,"h":16.73,"l":16.5,"n":183,"o":16.6,"t":"2024-11-05T05:00:00Z","v":22318,"vw":16.601029},{"c":16.39,"h":16.52,"l":16.075,"n":264,"o":16.52,"t":"2024-11-06T05:00:00Z","v":36711,"vw":16.207899},{"c":16.81,"h":16.81,"l":16.46,"n":156,"o":16.79,"t":"2024-11-07T05:00:00Z","v":13974,"vw":16.559466},{"c":16.329,"h":16.77,"l":16.28,"n":168,"o":16.71,"t":"2024-11-08T05:00:00Z","v":12999,"vw":16.472994},{"c":16.18,"h":16.4,"l":16.03,"n":162,"o":16.4,"t":"2024-11-11T05:00:00Z","v":7504,"vw":16.133771},{"c":15.78,"h":16,"l":15.67,"n":209,"o":15.98,"t":"2024-11-12T05:00:00Z","v":7483,"vw":15.817745},{"c":15.69,"h":16.0154,"l":15.63,"n":159,"o":15.85,"t":"2024-11-13T05:00:00Z","v":7779,"vw":15.720391},{"c":15.67,"h":15.98,"l":15.55,"n":199,"o":15.67,"t":"2024-11-14T05:00:00Z","v":16296,"vw":15.699521},{"c":15.66,"h":15.82,"l":15.56,"n":82,"o":15.82,"t":"2024-11-15T05:00:00Z","v":5292,"vw":15.639229},{"c":15.89,"h":15.89,"l":15.73,"n":166,"o":15.75,"t":"2024-11-18T05:00:00Z","v":10048,"vw":15.773316},{"c":16.08,"h":16.1436,"l":15.88,"n":109,"o":15.94,"t":"2024-11-19T05:00:00Z","v":13614,"vw":15.956344},{"c":15.8,"h":16.04,"l":15.73,"n":165,"o":16.04,"t":"2024-11-20T05:00:00Z","v":154598,"vw":15.795588},{"c":16.07,"h":16.07,"l":15.91,"n":126,"o":16.02,"t":"2024-11-21T05:00:00Z","v":15604,"vw":15.997544},{"c":16.18,"h":16.18,"l":16,"n":176,"o":16.04,"t":"2024-11-22T05:00:00Z","v":12223,"vw":16.078941},{"c":16.05,"h":16.2,"l":15.992,"n":131,"o":16.18,"t":"2024-11-25T05:00:00Z","v":8164,"vw":16.145536},{"c":16.06,"h":16.1782,"l":16,"n":85,"o":16.08,"t":"2024-11-26T05:00:00Z","v":6611,"vw":16.134107},{"c":16.05,"h":16.13,"l":15.94,"n":125,"o":16.13,"t":"2024-11-27T05:00:00Z","v":13276,"vw":16.079911},{"c":16.13,"h":16.36,"l":16,"n":138,"o":16.14,"t":"2024-11-29T05:00:00Z","v":10367,"vw":16.153447},{"c":16.18,"h":16.2499,"l":16,"n":156,"o":16.2,"t":"2024-12-02T05:00:00Z","v":4624,"vw":16.099345},{"c":16.31,"h":16.34,"l":16.04,"n":184,"o":16.25,"t":"2024-12-03T05:00:00Z","v":13012,"vw":16.157565},{"c":16.3,"h":16.4244,"l":16.075,"n":124,"o":16.27,"t":"2024-12-04T05:00:00Z","v":9489,"vw":16.198331},{"c":16.4,"h":16.44,"l":16.22,"n":144,"o":16.33,"t":"2024-12-05T05:00:00Z","v":9819,"vw":16.354546},{"c":16.38,"h":16.39,"l":16.0701,"n":170,"o":16.37,"t":"2024-12-06T05:00:00Z","v":12670,"vw":16.296794},{"c":16.53,"h":16.7499,"l":16.41,"n":251,"o":16.63,"t":"2024-12-09T05:00:00Z","v":38665,"vw":16.543135},{"c":16.6,"h":16.6521,"l":16.45,"n":319,"o":16.6,"t":"2024-12-10T05:00:00Z","v":16947,"vw":16.57277},{"c":16.78,"h":16.78,"l":16.5,"n":132,"o":16.55,"t":"2024-12-11T05:00:00Z","v":5973,"vw":16.632942},{"c":16.5,"h":16.715,"l":16.48,"n":136,"o":16.69,"t":"2024-12-12T05:00:00Z","v":7838,"vw":16.621429},{"c":16.51,"h":16.55,"l":16.26,"n":89,"o":16.55,"t":"2024-12-13T05:00:00Z","v":3641,"vw":16.440235},{"c":16.1,"h":16.395,"l":16.1,"n":304,"o":16.29,"t":"2024-12-16T05:00:00Z","v":24357,"vw":16.182076},{"c":16.15,"h":16.2699,"l":15.9501,"n":127,"o":16.16,"t":"2024-12-17T05:00:00Z","v":6616,"vw":16.172145},{"c":15.57,"h":16.11,"l":15.37,"n":238,"o":16.11,"t":"2024-12-18T05:00:00Z","v":10975,"vw":15.737112},{"c":15.65,"h":15.835,"l":15.45,"n":134,"o":15.81,"t":"2024-12-19T05:00:00Z","v":5808,"vw":15.642977},{"c":15.85,"h":15.85,"l":15.51,"n":567,"o":15.62,"t":"2024-12-20T05:00:00Z","v":5365,"vw":15.72116},{"c":15.84,"h":15.9,"l":15.6101,"n":145,"o":15.84,"t":"2024-12-23T05:00:00Z","v":6712,"vw":15.786512},{"c":15.68,"h":15.89,"l":15.62,"n":59,"o":15.89,"t":"2024-12-24T05:00:00Z","v":2112,"vw":15.809361},{"c":15.73,"h":15.9308,"l":15.66,"n":99,"o":15.7,"t":"2024-12-26T05:00:00Z","v":4983,"vw":15.783266},{"c":15.71,"h":15.79,"l":15.46,"n":161,"o":15.79,"t":"2024-12-27T05:00:00Z","v":11306,"vw":15.537355},{"c":15.55,"h":15.58,"l":15.355,"n":148,"o":15.58,"t":"2024-12-30T05:00:00Z","v":64502,"vw":15.457232},{"c":15.47,"h":15.7206,"l":15.36,"n":120,"o":15.59,"t":"2024-12-31T05:00:00Z","v":13265,"vw":15.483926},{"c":15.71,"h":15.76,"l":15.57,"n":155,"o":15.76,"t":"2025-01-02T05:00:00Z","v":14340,"vw":15.715575},{"c":15.99,"h":15.99,"l":15.6,"n":113,"o":15.8,"t":"2025-01-03T05:00:00Z","v":19775,"vw":15.851253},{"c":16.05,"h":16.3599,"l":15.93,"n":163,"o":16.3,"t":"2025-01-06T05:00:00Z","v":16681,"vw":16.153915},{"c":15.94,"h":16.22,"l":15.94,"n":127,"o":16.22,"t":"2025-01-07T05:00:00Z","v":5911,"vw":16.129742},{"c":15.89,"h":15.93,"l":15.645,"n":206,"o":15.93,"t":"2025-01-08T05:00:00Z","v":8239,"vw":15.829847},{"c":15.86,"h":15.93,"l":15.661,"n":97,"o":15.93,"t":"2025-01-10T05:00:00Z","v":5163,"vw":15.805417},{"c":15.79,"h":15.798,"l":15.6205,"n":87,"o":15.76,"t":"2025-01-13T05:00:00Z","v":6473,"vw":15.761198},{"c":15.87,"h":15.88,"l":15.62,"n":152,"o":15.88,"t":"2025-01-14T05:00:00Z","v":51705,"vw":15.67961},{"c":16.05,"h":16.0599,"l":15.91,"n":133,"o":16.03,"t":"2025-01-15T05:00:00Z","v":16224,"vw":15.971402},{"c":15.98,"h":16.16,"l":15.9,"n":87,"o":16.16,"t":"2025-01-16T05:00:00Z","v":7879,"vw":16.029019},{"c":16.18,"h":16.2,"l":16,"n":103,"o":16.2,"t":"2025-01-17T05:00:00Z","v":3675,"vw":16.136358},{"c":16.3,"h":16.3,"l":16.18,"n":145,"o":16.3,"t":"2025-01-21T05:00:00Z","v":7059,"vw":16.28407},{"c":16.26,"h":16.45,"l":16.16,"n":126,"o":16.45,"t":"2025-01-22T05:00:00Z","v":6484,"vw":16.302014},{"c":16.39,"h":16.399,"l":16.12,"n":78,"o":16.31,"t":"2025-01-23T05:00:00Z","v":8851,"vw":16.294442},{"c":16.3,"h":16.47,"l":16.23,"n":121,"o":16.47,"t":"2025-01-24T05:00:00Z","v":11499,"vw":16.323153},{"c":16.21,"h":16.48,"l":16.0579,"n":134,"o":16.48,"t":"2025-01-27T05:00:00Z","v":9588,"vw":16.255417},{"c":16.24,"h":16.3602,"l":16.0212,"n":145,"o":16.18,"t":"2025-01-28T05:00:00Z","v":12810,"vw":16.139204},{"c":16.39,"h":16.5,"l":16.25,"n":107,"o":16.4,"t":"2025-01-29T05:00:00Z","v":11290,"vw":16.34468},{"c":16.76,"h":16.76,"l":16.6,"n":135,"o":16.71,"t":"2025-01-30T05:00:00Z","v":11452,"vw":16.667869},{"c":16.55,"h":16.76,"l":16.415,"n":178,"o":16.76,"t":"2025-01-31T05:00:00Z","v":16654,"vw":16.565993},{"c":16.63,"h":16.7298,"l":16.31,"n":157,"o":16.42,"t":"2025-02-03T05:00:00Z","v":9542,"vw":16.488987},{"c":16.8,"h":16.8,"l":16.715,"n":102,"o":16.77,"t":"2025-02-04T05:00:00Z","v":3392,"vw":16.776195},{"c":16.92,"h":16.92,"l":16.695,"n":168,"o":16.92,"t":"2025-02-05T05:00:00Z","v":20273,"vw":16.842949},{"c":17.02,"h":17.13,"l":16.845,"n":134,"o":16.95,"t":"2025-02-06T05:00:00Z","v":49176,"vw":17.034932},{"c":16.98,"h":17.11,"l":16.8101,"n":133,"o":17.11,"t":"2025-02-07T05:00:00Z","v":8435,"vw":16.968611},{"c":17.11,"h":17.14,"l":16.95,"n":168,"o":17.13,"t":"2025-02-10T05:00:00Z","v":9025,"vw":17.075607},{"c":16.95,"h":17.115,"l":16.87,"n":151,"o":17.11,"t":"2025-02-11T05:00:00Z","v":9955,"vw":17.00675},{"c":17.0496,"h":17.1486,"l":16.95,"n":370,"o":17.05,"t":"2025-02-12T05:00:00Z","v":19416,"vw":17.046337},{"c":17.19,"h":17.19,"l":17.015,"n":104,"o":17.11,"t":"2025-02-13T05:00:00Z","v":8430,"vw":17.147761},{"c":17.08,"h":17.29,"l":17,"n":828,"o":17.29,"t":"2025-02-14T05:00:00Z","v":16384,"vw":17.160718},{"c":17.16,"h":17.3476,"l":17.1,"n":654,"o":17.24,"t":"2025-02-18T05:00:00Z","v":17800,"vw":17.221499},{"c":17.17,"h":17.25,"l":16.93,"n":143,"o":17.05,"t":"2025-02-19T05:00:00Z","v":9992,"vw":17.106057},{"c":17.18,"h":17.255,"l":17.09,"n":99,"o":17.17,"t":"2025-02-20T05:00:00Z","v":3058,"vw":17.178058},{"c":16.9,"h":17.255,"l":16.77,"n":180,"o":17.21,"t":"2025-02-21T05:00:00Z","v":14172,"vw":17.020772},{"c":16.83,"h":17.07,"l":16.76,"n":231,"o":16.93,"t":"2025-02-24T05:00:00Z","v":11290,"vw":16.872148},{"c":16.83,"h":17.1953,"l":16.61,"n":175,"o":16.94,"t":"2025-02-25T05:00:00Z","v":6826,"vw":16.801583},{"c":16.92,"h":17.05,"l":16.84,"n":144,"o":16.84,"t":"2025-02-26T05:00:00Z","v":9144,"vw":16.909229},{"c":16.57,"h":16.75,"l":16.48,"n":401,"o":16.74,"t":"2025-02-27T05:00:00Z","v":10345,"vw":16.618037},{"c":16.46,"h":16.51,"l":16.1503,"n":227,"o":16.51,"t":"2025-02-28T05:00:00Z","v":13845,"vw":16.327872},{"c":16.36,"h":16.74,"l":16.2413,"n":253,"o":16.69,"t":"2025-03-03T05:00:00Z","v":14347,"vw":16.559313},{"c":16.45,"h":16.54,"l":16.18,"n":527,"o":16.38,"t":"2025-03-04T05:00:00Z","v":42147,"vw":16.40595},{"c":16.89,"h":16.89,"l":16.46,"n":563,"o":16.66,"t":"2025-03-05T05:00:00Z","v":26664,"vw":16.644953},{"c":16.74,"h":16.92,"l":16.56,"n":703,"o":16.78,"t":"2025-03-06T05:00:00Z","v":80186,"vw":16.800246},{"c":16.86,"h":16.9235,"l":16.6414,"n":406,"o":16.81,"t":"2025-03-07T05:00:00Z","v":11660,"vw":16.784437},{"c":16.36,"h":16.85,"l":16.242,"n":214,"o":16.68,"t":"2025-03-10T04:00:00Z","v":11577,"vw":16.554545},{"c":16.6,"h":16.692,"l":16.3387,"n":268,"o":16.52,"t":"2025-03-11T04:00:00Z","v":9807,"vw":16.513041},{"c":16.65,"h":16.67,"l":16.5,"n":235,"o":16.67,"t":"2025-03-12T04:00:00Z","v":2501,"vw":16.604952},{"c":16.67,"h":16.745,"l":16.5101,"n":509,"o":16.63,"t":"2025-03-13T04:00:00Z","v":19809,"vw":16.62491},{"c":17.11,"h":17.2103,"l":16.93,"n":178,"o":17.04,"t":"2025-03-14T04:00:00Z","v":9823,"vw":17.109301},{"c":17.35,"h":17.39,"l":17.142,"n":263,"o":17.34,"t":"2025-03-17T04:00:00Z","v":16596,"vw":17.315061},{"c":17.38,"h":17.46,"l":17.37,"n":342,"o":17.41,"t":"2025-03-18T04:00:00Z","v":30603,"vw":17.426897},{"c":17.66,"h":17.699,"l":17.45,"n":234,"o":17.56,"t":"2025-03-19T04:00:00Z","v":18540,"vw":17.578245},{"c":17.56,"h":17.825,"l":17.45,"n":284,"o":17.56,"t":"2025-03-20T04:00:00Z","v":6449,"vw":17.610347},{"c":17.35,"h":17.5386,"l":17.22,"n":254,"o":17.44,"t":"2025-03-21T04:00:00Z","v":12920,"vw":17.365828},{"c":17.67,"h":17.7166,"l":17.5,"n":128,"o":17.62,"t":"2025-03-24T04:00:00Z","v":7424,"vw":17.626795},{"c":17.86,"h":17.98,"l":17.69,"n":239,"o":17.69,"t":"2025-03-25T04:00:00Z","v":39962,"vw":17.948654},{"c":17.78,"h":18.04,"l":17.69,"n":383,"o":18.04,"t":"2025-03-26T04:00:00Z","v":18820,"vw":17.847568},{"c":17.63,"h":17.6873,"l":17.48,"n":339,"o":17.48,"t":"2025-03-27T04:00:00Z","v":8105,"vw":17.584881},{"c":17.55,"h":17.765,"l":17.31,"n":174,"o":17.75,"t":"2025-03-28T04:00:00Z","v":12231,"vw":17.542818},{"c":17.39,"h":17.54,"l":17.09,"n":340,"o":17.38,"t":"2025-03-31T04:00:00Z","v":19822,"vw":17.272019},{"c":17.51,"h":17.51,"l":17.22,"n":305,"o":17.27,"t":"2025-04-01T04:00:00Z","v":19753,"vw":17.366143},{"c":17.34,"h":17.46,"l":17.1374,"n":458,"o":17.36,"t":"2025-04-02T04:00:00Z","v":33171,"vw":17.288578},{"c":16.71,"h":16.87,"l":16.48,"n":371,"o":16.87,"t":"2025-04-03T04:00:00Z","v":39776,"vw":16.667925},{"c":15.45,"h":16.3695,"l":15.32,"n":598,"o":16.3,"t":"2025-04-04T04:00:00Z","v":55372,"vw":15.633485},{"c":15.38,"h":15.65,"l":15.0701,"n":253,"o":15.19,"t":"2025-04-07T04:00:00Z","v":18162,"vw":15.298623},{"c":15.14,"h":15.9652,"l":15.0836,"n":245,"o":15.96,"t":"2025-04-08T04:00:00Z","v":14436,"vw":15.545141},{"c":16.47,"h":16.47,"l":15.28,"n":303,"o":15.47,"t":"2025-04-09T04:00:00Z","v":25901,"vw":15.883307},{"c":16.18,"h":16.67,"l":15.86,"n":294,"o":16.36,"t":"2025-04-10T04:00:00Z","v":24131,"vw":16.21684},{"c":16.87,"h":16.87,"l":16.49,"n":278,"o":16.49,"t":"2025-04-11T04:00:00Z","v":31950,"vw":16.572948},{"c":16.97,"h":17.0889,"l":16.72,"n":314,"o":16.96,"t":"2025-04-14T04:00:00Z","v":11737,"vw":16.902517},{"c":17.14,"h":17.43,"l":16.8702,"n":299,"o":17.11,"t":"2025-04-15T04:00:00Z","v":24101,"vw":17.156001},{"c":17.24,"h":17.7799,"l":17.09,"n":278,"o":17.37,"t":"2025-04-16T04:00:00Z","v":14953,"vw":17.420501},{"c":17.5,"h":17.53,"l":17,"n":217,"o":17.24,"t":"2025-04-17T04:00:00Z","v":19724,"vw":17.389882},{"c":17.44,"h":17.88,"l":17.226,"n":613,"o":17.77,"t":"2025-04-21T04:00:00Z","v":53419,"vw":17.685545},{"c":17.53,"h":17.65,"l":17.1901,"n":252,"o":17.46,"t":"2025-04-22T04:00:00Z","v":10157,"vw":17.535972},{"c":17.4,"h":17.88,"l":17.35,"n":169,"o":17.63,"t":"2025-04-23T04:00:00Z","v":22641,"vw":17.608065},{"c":17.73,"h":17.9,"l":17.32,"n":178,"o":17.63,"t":"2025-04-24T04:00:00Z","v":9818,"vw":17.614693},{"c":17.7,"h":17.92,"l":17.2517,"n":227,"o":17.52,"t":"2025-04-25T04:00:00Z","v":22901,"vw":17.393801},{"c":17.75,"h":17.86,"l":17.27,"n":297,"o":17.86,"t":"2025-04-28T04:00:00Z","v":23860,"vw":17.509002},{"c":17.87,"h":17.87,"l":17.6051,"n":136,"o":17.73,"t":"2025-04-29T04:00:00Z","v":7781,"vw":17.724107},{"c":17.75,"h":17.8474,"l":17.54,"n":114,"o":17.54,"t":"2025-04-30T04:00:00Z","v":6278,"vw":17.714047},{"c":17.91,"h":18,"l":17.54,"n":163,"o":17.77,"t":"2025-05-01T04:00:00Z","v":5645,"vw":17.751081},{"c":18.09,"h":18.31,"l":17.7164,"n":310,"o":18.09,"t":"2025-05-02T04:00:00Z","v":15812,"vw":17.984588},{"c":18.16,"h":18.34,"l":18.0329,"n":355,"o":18.23,"t":"2025-05-05T04:00:00Z","v":16332,"vw":18.176001},{"c":18.32,"h":18.35,"l":18.1269,"n":198,"o":18.18,"t":"2025-05-06T04:00:00Z","v":11017,"vw":18.261756},{"c":18.2,"h":18.24,"l":18.08,"n":302,"o":18.11,"t":"2025-05-07T04:00:00Z","v":12761,"vw":18.143891},{"c":18,"h":18.33,"l":17.64,"n":241,"o":18.14,"t":"2025-05-08T04:00:00Z","v":11506,"vw":17.972663},{"c":18.19,"h":18.2199,"l":17.9172,"n":242,"o":18.17,"t":"2025-05-09T04:00:00Z","v":12242,"vw":18.083073},{"c":18.21,"h":18.29,"l":17.855,"n":413,"o":18.26,"t":"2025-05-12T04:00:00Z","v":20812,"vw":18.052626},{"c":18.65,"h":18.65,"l":18,"n":267,"o":18.27,"t":"2025-05-13T04:00:00Z","v":15183,"vw":18.257317},{"c":18.27,"h":18.64,"l":18,"n":184,"o":18.43,"t":"2025-05-14T04:00:00Z","v":11007,"vw":18.366024},{"c":18.43,"h":18.66,"l":18.26,"n":168,"o":18.42,"t":"2025-05-15T04:00:00Z","v":15454,"vw":18.494051},{"c":18.3,"h":18.7,"l":18.16,"n":290,"o":18.3,"t":"2025-05-16T04:00:00Z","v":13612,"vw":18.339878},{"c":18.45,"h":18.51,"l":18.2,"n":230,"o":18.2,"t":"2025-05-19T04:00:00Z","v":7574,"vw":18.364643},{"c":18.7149,"h":18.74,"l":18.02,"n":240,"o":18.51,"t":"2025-05-20T04:00:00Z","v":9795,"vw":18.569048},{"c":18.82,"h":19.1999,"l":18.76,"n":488,"o":18.76,"t":"2025-05-21T04:00:00Z","v":109006,"vw":19.078164},{"c":18.83,"h":19.1,"l":18.65,"n":282,"o":18.75,"t":"2025-05-22T04:00:00Z","v":12408,"vw":18.826145},{"c":18.98,"h":19,"l":18.56,"n":295,"o":18.75,"t":"2025-05-23T04:00:00Z","v":17580,"vw":18.819615},{"c":19.07,"h":19.39,"l":18.875,"n":448,"o":19.17,"t":"2025-05-27T04:00:00Z","v":81214,"vw":19.259415},{"c":19.1,"h":19.22,"l":18.672,"n":230,"o":18.91,"t":"2025-05-28T04:00:00Z","v":9867,"vw":18.957596},{"c":19.03,"h":19.21,"l":18.78,"n":496,"o":19.1,"t":"2025-05-29T04:00:00Z","v":34946,"vw":18.99952},{"c":18.94,"h":19.16,"l":18.8,"n":178,"o":19.16,"t":"2025-05-30T04:00:00Z","v":13607,"vw":18.847208},{"c":19.38,"h":19.38,"l":19.1,"n":394,"o":19.1,"t":"2025-06-02T04:00:00Z","v":33303,"vw":19.172709},{"c":19.33,"h":19.46,"l":19.1701,"n":190,"o":19.37,"t":"2025-06-03T04:00:00Z","v":9390,"vw":19.346184},{"c":19.5,"h":19.5,"l":19.22,"n":192,"o":19.22,"t":"2025-06-04T04:00:00Z","v":16272,"vw":19.37313},{"c":19.91,"h":20.24,"l":19.69,"n":451,"o":19.69,"t":"2025-06-05T04:00:00Z","v":75678,"vw":19.942567},{"c":19.8211,"h":19.9059,"l":19.5,"n":189,"o":19.72,"t":"2025-06-06T04:00:00Z","v":9074,"vw":19.734509},{"c":19.89,"h":19.95,"l":19.67,"n":268,"o":19.76,"t":"2025-06-09T04:00:00Z","v":13737,"vw":19.792815},{"c":19.8769,"h":20,"l":19.75,"n":238,"o":19.88,"t":"2025-06-10T04:00:00Z","v":9817,"vw":19.852908},{"c":19.7291,"h":20.12,"l":19.34,"n":331,"o":20.01,"t":"2025-06-11T04:00:00Z","v":35930,"vw":19.720005},{"c":19.8338,"h":19.85,"l":19.5016,"n":214,"o":19.7,"t":"2025-06-12T04:00:00Z","v":21858,"vw":19.678712},{"c":19.55,"h":19.74,"l":19.52,"n":299,"o":19.7,"t":"2025-06-13T04:00:00Z","v":13051,"vw":19.63136},{"c":19.615,"h":19.81,"l":19.52,"n":245,"o":19.72,"t":"2025-06-16T04:00:00Z","v":13073,"vw":19.637451},{"c":19.3829,"h":19.7,"l":19.31,"n":264,"o":19.7,"t":"2025-06-17T04:00:00Z","v":22715,"vw":19.478772},{"c":19.531,"h":19.6999,"l":19.3811,"n":229,"o":19.49,"t":"2025-06-18T04:00:00Z","v":11449,"vw":19.504255},{"c":19.49,"h":19.4999,"l":19.12,"n":307,"o":19.38,"t":"2025-06-20T04:00:00Z","v":10651,"vw":19.392642},{"c":19.51,"h":19.67,"l":19,"n":289,"o":19.16,"t":"2025-06-23T04:00:00Z","v":13506,"vw":19.24852},{"c":19.75,"h":19.75,"l":19.4401,"n":170,"o":19.55,"t":"2025-06-24T04:00:00Z","v":4725,"vw":19.592736},{"c":19.91,"h":19.9984,"l":19.8692,"n":328,"o":19.89,"t":"2025-06-25T04:00:00Z","v":7785,"vw":19.934911},{"c":20.2134,"h":20.249,"l":19.86,"n":273,"o":19.86,"t":"2025-06-26T04:00:00Z","v":22203,"vw":20.141402},{"c":20.1,"h":20.225,"l":20.0218,"n":313,"o":20.16,"t":"2025-06-27T04:00:00Z","v":12213,"vw":20.120662},{"c":20.16,"h":20.25,"l":20,"n":356,"o":20.25,"t":"2025-06-30T04:00:00Z","v":41647,"vw":20.195493},{"c":20.425,"h":20.4999,"l":20.21,"n":412,"o":20.21,"t":"2025-07-01T04:00:00Z","v":22990,"vw":20.352241},{"c":20.56,"h":20.56,"l":20.3,"n":315,"o":20.3,"t":"2025-07-02T04:00:00Z","v":26933,"vw":20.472627},{"c":20.67,"h":20.77,"l":20.4281,"n":303,"o":20.48,"t":"2025-07-03T04:00:00Z","v":15285,"vw":20.618757},{"c":20.64,"h":20.7,"l":20.5,"n":454,"o":20.66,"t":"2025-07-07T04:00:00Z","v":35495,"vw":20.627744},{"c":20.5,"h":20.64,"l":20.4145,"n":275,"o":20.6,"t":"2025-07-08T04:00:00Z","v":12200,"vw":20.545237},{"c":20.45,"h":20.63,"l":20.4,"n":246,"o":20.47,"t":"2025-07-09T04:00:00Z","v":20741,"vw":20.562199},{"c":20.73,"h":20.76,"l":20.51,"n":298,"o":20.51,"t":"2025-07-10T04:00:00Z","v":17677,"vw":20.661789},{"c":20.63,"h":20.76,"l":20.22,"n":261,"o":20.24,"t":"2025-07-11T04:00:00Z","v":30623,"vw":20.664779},{"c":20.7303,"h":20.87,"l":20.52,"n":478,"o":20.62,"t":"2025-07-14T04:00:00Z","v":29853,"vw":20.70162},{"c":20.55,"h":20.73,"l":20.501,"n":186,"o":20.62,"t":"2025-07-15T04:00:00Z","v":15637,"vw":20.615723},{"c":20.75,"h":20.7799,"l":20.585,"n":151,"o":20.59,"t":"2025-07-16T04:00:00Z","v":4960,"vw":20.687941},{"c":20.76,"h":20.78,"l":20.5,"n":182,"o":20.5,"t":"2025-07-17T04:00:00Z","v":9640,"vw":20.67316},{"c":20.93,"h":20.93,"l":20.55,"n":237,"o":20.55,"t":"2025-07-18T04:00:00Z","v":8219,"vw":20.650835},{"c":21,"h":21,"l":20.817,"n":292,"o":20.95,"t":"2025-07-21T04:00:00Z","v":13144,"vw":20.925663},{"c":21.5327,"h":21.67,"l":20.9,"n":314,"o":21,"t":"2025-07-22T04:00:00Z","v":23137,"vw":21.124778},{"c":21.6,"h":21.8677,"l":21.59,"n":298,"o":21.59,"t":"2025-07-23T04:00:00Z","v":63644,"vw":21.780791},{"c":21.55,"h":21.7199,"l":21.335,"n":202,"o":21.41,"t":"2025-07-24T04:00:00Z","v":11698,"vw":21.552779},{"c":21.5693,"h":21.79,"l":21.36,"n":280,"o":21.75,"t":"2025-07-25T04:00:00Z","v":104770,"vw":21.62964},{"c":21.1,"h":21.55,"l":21.1,"n":328,"o":21.55,"t":"2025-07-28T04:00:00Z","v":28491,"vw":21.266226},{"c":21.28,"h":21.3853,"l":21.1,"n":213,"o":21.1,"t":"2025-07-29T04:00:00Z","v":14457,"vw":21.194897},{"c":21,"h":21.43,"l":21,"n":206,"o":21.43,"t":"2025-07-30T04:00:00Z","v":12890,"vw":21.165164},{"c":20.94,"h":21.245,"l":20.89,"n":258,"o":21.2,"t":"2025-07-31T04:00:00Z","v":13404,"vw":21.067833},{"c":20.86,"h":20.94,"l":20.75,"n":218,"o":20.88,"t":"2025-08-01T04:00:00Z","v":8398,"vw":20.840599},{"c":21.24,"h":21.4799,"l":21,"n":266,"o":21.05,"t":"2025-08-04T04:00:00Z","v":39825,"vw":21.261326},{"c":21.33,"h":21.5,"l":21,"n":218,"o":21.5,"t":"2025-08-05T04:00:00Z","v":14025,"vw":21.301464},{"c":21.595,"h":21.65,"l":21.5,"n":298,"o":21.62,"t":"2025-08-06T04:00:00Z","v":76258,"vw":21.60357},{"c":21.709,"h":21.9,"l":21.6,"n":209,"o":21.6,"t":"2025-08-07T04:00:00Z","v":11967,"vw":21.775488},{"c":21.8288,"h":21.85,"l":21.61,"n":170,"o":21.61,"t":"2025-08-08T04:00:00Z","v":10091,"vw":21.747613},{"c":21.6914,"h":21.92,"l":21.41,"n":446,"o":21.9,"t":"2025-08-11T04:00:00Z","v":67863,"vw":21.785661},{"c":21.88,"h":21.88,"l":21.61,"n":328,"o":21.88,"t":"2025-08-12T04:00:00Z","v":57104,"vw":21.753129},{"c":21.93,"h":21.975,"l":21.695,"n":210,"o":21.82,"t":"2025-08-13T04:00:00Z","v":14612,"vw":21.907785},{"c":21.775,"h":21.8759,"l":21.65,"n":202,"o":21.67,"t":"2025-08-14T04:00:00Z","v":14481,"vw":21.739073},{"c":21.8611,"h":21.9799,"l":21.5037,"n":212,"o":21.86,"t":"2025-08-15T04:00:00Z","v":9034,"vw":21.79129},{"c":21.7701,"h":21.88,"l":21.63,"n":214,"o":21.88,"t":"2025-08-18T04:00:00Z","v":26814,"vw":21.762928},{"c":21.5063,"h":21.8,"l":21.12,"n":264,"o":21.8,"t":"2025-08-19T04:00:00Z","v":28184,"vw":21.505598},{"c":21.5096,"h":21.525,"l":21.2723,"n":221,"o":21.5,"t":"2025-08-20T04:00:00Z","v":23342,"vw":21.480991},{"c":21.64,"h":21.9045,"l":21.3839,"n":286,"o":21.52,"t":"2025-08-21T04:00:00Z","v":21509,"vw":21.590231},{"c":22.195,"h":22.2115,"l":21.7238,"n":316,"o":21.77,"t":"2025-08-22T04:00:00Z","v":15631,"vw":21.976999},{"c":22.2958,"h":22.55,"l":22.2958,"n":513,"o":22.3,"t":"2025-08-25T04:00:00Z","v":38119,"vw":22.431038},{"c":22.44,"h":22.45,"l":22.3479,"n":330,"o":22.42,"t":"2025-08-26T04:00:00Z","v":20592,"vw":22.413869},{"c":22.372,"h":22.41,"l":22.14,"n":353,"o":22.36,"t":"2025-08-27T04:00:00Z","v":121538,"vw":22.353809},{"c":22.258,"h":22.4,"l":22.12,"n":269,"o":22.4,"t":"2025-08-28T04:00:00Z","v":27005,"vw":22.317011},{"c":22.415,"h":22.415,"l":22.2132,"n":219,"o":22.3,"t":"2025-08-29T04:00:00Z","v":9263,"vw":22.31266},{"c":22.45,"h":22.45,"l":22.1957,"n":814,"o":22.39,"t":"2025-09-02T04:00:00Z","v":73965,"vw":22.391059},{"c":22.47,"h":22.536,"l":22.3235,"n":230,"o":22.49,"t":"2025-09-03T04:00:00Z","v":12861,"vw":22.463302},{"c":22.33,"h":22.6815,"l":22.31,"n":444,"o":22.67,"t":"2025-09-04T04:00:00Z","v":82488,"vw":22.536724},{"c":22.6,"h":22.9101,"l":22.39,"n":353,"o":22.79,"t":"2025-09-05T04:00:00Z","v":30650,"vw":22.648834},{"c":22.83,"h":23.13,"l":22.63,"n":519,"o":22.63,"t":"2025-09-08T04:00:00Z","v":55762,"vw":22.869218},{"c":22.86,"h":23.0986,"l":22.8114,"n":491,"o":23.07,"t":"2025-09-09T04:00:00Z","v":42700,"vw":22.924294},{"c":23.07,"h":23.1867,"l":22.88,"n":319,"o":22.88,"t":"2025-09-10T04:00:00Z","v":18370,"vw":23.074616},{"c":23.43,"h":23.46,"l":23.1295,"n":547,"o":23.21,"t":"2025-09-11T04:00:00Z","v":49866,"vw":23.356088},{"c":23.43,"h":23.65,"l":23.32,"n":485,"o":23.65,"t":"2025-09-12T04:00:00Z","v":33640,"vw":23.44563},{"c":23.06,"h":23.6543,"l":23.01,"n":1248,"o":23.43,"t":"2025-09-15T04:00:00Z","v":131203,"vw":23.145758},{"c":23.43,"h":23.6061,"l":23.29,"n":402,"o":23.29,"t":"2025-09-16T04:00:00Z","v":41162,"vw":23.486266},{"c":23.4,"h":23.5815,"l":23.4,"n":261,"o":23.43,"t":"2025-09-17T04:00:00Z","v":24227,"vw":23.477955},{"c":23.49,"h":23.5602,"l":23.28,"n":289,"o":23.47,"t":"2025-09-18T04:00:00Z","v":18245,"vw":23.407183},{"c":23.84,"h":23.84,"l":23.45,"n":315,"o":23.45,"t":"2025-09-19T04:00:00Z","v":17676,"vw":23.586738},{"c":23.93,"h":24.076,"l":23.5034,"n":537,"o":23.52,"t":"2025-09-22T04:00:00Z","v":48385,"vw":23.879759},{"c":23.99,"h":24.35,"l":23.97,"n":1392,"o":24.16,"t":"2025-09-23T04:00:00Z","v":152266,"vw":24.205537},{"c":23.83,"h":24.08,"l":23.75,"n":439,"o":23.96,"t":"2025-09-24T04:00:00Z","v":17671,"vw":23.926623},{"c":23.75,"h":24.0319,"l":23.65,"n":466,"o":23.98,"t":"2025-09-25T04:00:00Z","v":59427,"vw":23.847367},{"c":24.04,"h":24.17,"l":23.875,"n":362,"o":23.9,"t":"2025-09-26T04:00:00Z","v":32329,"vw":23.992713},{"c":24.15,"h":24.47,"l":24.14,"n":549,"o":24.27,"t":"2025-09-29T04:00:00Z","v":70089,"vw":24.304527},{"c":24.37,"h":24.39,"l":24.21,"n":564,"o":24.34,"t":"2025-09-30T04:00:00Z","v":59833,"vw":24.33318},{"c":24.34,"h":24.47,"l":24.151,"n":573,"o":24.36,"t":"2025-10-01T04:00:00Z","v":101820,"vw":24.377796},{"c":24.36,"h":24.75,"l":24.005,"n":409,"o":24.68,"t":"2025-10-02T04:00:00Z","v":23124,"vw":24.289263},{"c":24.61,"h":24.699,"l":24.37,"n":321,"o":24.4,"t":"2025-10-03T04:00:00Z","v":25010,"vw":24.559341},{"c":24.76,"h":24.9968,"l":24.54,"n":502,"o":24.92,"t":"2025-10-06T04:00:00Z","v":30540,"vw":24.79527},{"c":24.73,"h":24.8771,"l":24.4,"n":402,"o":24.74,"t":"2025-10-07T04:00:00Z","v":25323,"vw":24.628446},{"c":24.91,"h":24.97,"l":24.5,"n":388,"o":24.73,"t":"2025-10-08T04:00:00Z","v":31105,"vw":24.72983},{"c":24.4999,"h":24.89,"l":24.36,"n":424,"o":24.85,"t":"2025-10-09T04:00:00Z","v":35000,"vw":24.677062},{"c":23.7,"h":24.568,"l":23.7,"n":660,"o":24.46,"t":"2025-10-10T04:00:00Z","v":159609,"vw":24.017129},{"c":24.52,"h":24.6,"l":24.15,"n":836,"o":24.49,"t":"2025-10-13T04:00:00Z","v":128907,"vw":24.412876},{"c":24.56,"h":24.8499,"l":24.0559,"n":454,"o":24.36,"t":"2025-10-14T04:00:00Z","v":28649,"vw":24.51793},{"c":24.65,"h":24.8267,"l":24.48,"n":330,"o":24.48,"t":"2025-10-15T04:00:00Z","v":16264,"vw":24.676494},{"c":24.78,"h":25,"l":24.51,"n":559,"o":24.66,"t":"2025-10-16T04:00:00Z","v":47529,"vw":24.851097},{"c":24.34,"h":24.75,"l":24.1601,"n":386,"o":24.75,"t":"2025-10-17T04:00:00Z","v":49400,"vw":24.372035},{"c":24.55,"h":24.7,"l":24.51,"n":340,"o":24.65,"t":"2025-10-20T04:00:00Z","v":20249,"vw":24.633181},{"c":24.038,"h":24.5,"l":23.7001,"n":799,"o":24.5,"t":"2025-10-21T04:00:00Z","v":70396,"vw":24.035453},{"c":23.78,"h":24.1952,"l":23.31,"n":1049,"o":24.13,"t":"2025-10-22T04:00:00Z","v":131725,"vw":23.585144},{"c":24.1,"h":24.2099,"l":23.9089,"n":304,"o":24.1,"t":"2025-10-23T04:00:00Z","v":16938,"vw":24.07136},{"c":24.11,"h":24.2449,"l":23.76,"n":456,"o":24.15,"t":"2025-10-24T04:00:00Z","v":28490,"vw":24.036921},{"c":23.93,"h":24.21,"l":23.6,"n":948,"o":24.21,"t":"2025-10-27T04:00:00Z","v":88162,"vw":23.803585},{"c":24.15,"h":24.15,"l":23.78,"n":312,"o":23.9,"t":"2025-10-28T04:00:00Z","v":17369,"vw":23.970658},{"c":24.06,"h":24.608,"l":23.8,"n":463,"o":24.42,"t":"2025-10-29T04:00:00Z","v":141579,"vw":24.115437},{"c":24.08,"h":24.1236,"l":23.84,"n":274,"o":23.84,"t":"2025-10-30T04:00:00Z","v":19273,"vw":24.0145},{"c":23.94,"h":24.098,"l":23.825,"n":385,"o":24.01,"t":"2025-10-31T04:00:00Z","v":28281,"vw":23.917371},{"c":23.95,"h":24.13,"l":23.75,"n":614,"o":24.13,"t":"2025-11-03T05:00:00Z","v":77320,"vw":23.850377},{"c":23.27,"h":23.72,"l":23.175,"n":523,"o":23.5,"t":"2025-11-04T05:00:00Z","v":64218,"vw":23.419889},{"c":23.69,"h":23.845,"l":23.34,"n":288,"o":23.58,"t":"2025-11-05T05:00:00Z","v":28564,"vw":23.615697},{"c":23.87,"h":23.93,"l":23.55,"n":267,"o":23.79,"t":"2025-11-06T05:00:00Z","v":10119,"vw":23.77668},{"c":23.73,"h":23.8514,"l":23.45,"n":344,"o":23.63,"t":"2025-11-07T05:00:00Z","v":34294,"vw":23.668875},{"c":24.55,"h":24.5533,"l":24.23,"n":404,"o":24.27,"t":"2025-11-10T05:00:00Z","v":28957,"vw":24.381437},{"c":24.06,"h":24.43,"l":23.92,"n":359,"o":24.38,"t":"2025-11-11T05:00:00Z","v":102460,"vw":24.259845},{"c":24.45,"h":24.64,"l":24.11,"n":278,"o":24.48,"t":"2025-11-12T05:00:00Z","v":21239,"vw":24.436872},{"c":24.6,"h":24.718,"l":24.245,"n":258,"o":24.65,"t":"2025-11-13T05:00:00Z","v":47437,"vw":24.606504},{"c":24.3,"h":24.3349,"l":23.9,"n":311,"o":24.02,"t":"2025-11-14T05:00:00Z","v":45927,"vw":24.224111},{"c":24.25,"h":24.3,"l":24.115,"n":272,"o":24.21,"t":"2025-11-17T05:00:00Z","v":16274,"vw":24.231843},{"c":23.75,"h":24.07,"l":23.57,"n":311,"o":23.97,"t":"2025-11-18T05:00:00Z","v":20717,"vw":23.799979},{"c":23.93,"h":24,"l":23.6826,"n":276,"o":23.88,"t":"2025-11-19T05:00:00Z","v":11345,"vw":23.849667},{"c":23.36,"h":24.25,"l":23.3105,"n":292,"o":24.11,"t":"2025-11-20T05:00:00Z","v":15335,"vw":23.794402},{"c":23.58,"h":23.5993,"l":23.0001,"n":355,"o":23.42,"t":"2025-11-21T05:00:00Z","v":34650,"vw":23.268629},{"c":23.79,"h":23.79,"l":23.487,"n":274,"o":23.66,"t":"2025-11-24T05:00:00Z","v":20922,"vw":23.625181},{"c":24.24,"h":24.24,"l":23.7,"n":240,"o":24,"t":"2025-11-25T05:00:00Z","v":18838,"vw":24.082048},{"c":24.65,"h":24.65,"l":24.12,"n":273,"o":24.17,"t":"2025-11-26T05:00:00Z","v":11443,"vw":24.362585},{"c":24.68,"h":24.82,"l":24.555,"n":235,"o":24.65,"t":"2025-11-28T05:00:00Z","v":12000,"vw":24.690176},{"c":24.89,"h":24.93,"l":24.55,"n":368,"o":24.72,"t":"2025-12-01T05:00:00Z","v":21406,"vw":24.715078},{"c":24.74,"h":25.145,"l":24.5,"n":1112,"o":24.93,"t":"2025-12-02T05:00:00Z","v":248978,"vw":24.883363},{"c":24.98,"h":25.14,"l":24.825,"n":232,"o":24.86,"t":"2025-12-03T05:00:00Z","v":17986,"vw":25.011508},{"c":25.24,"h":25.38,"l":24.928,"n":342,"o":24.96,"t":"2025-12-04T05:00:00Z","v":37072,"vw":25.080054},{"c":25.271,"h":25.5,"l":25.26,"n":363,"o":25.46,"t":"2025-12-05T05:00:00Z","v":24594,"vw":25.36675},{"c":25.1,"h":25.53,"l":24.9435,"n":335,"o":25.53,"t":"2025-12-08T05:00:00Z","v":26022,"vw":25.106719},{"c":24.9,"h":25.06,"l":24.8413,"n":260,"o":24.92,"t":"2025-12-09T05:00:00Z","v":18676,"vw":24.962523},{"c":25.095,"h":25.428,"l":25,"n":340,"o":25,"t":"2025-12-10T05:00:00Z","v":22889,"vw":25.201755},{"c":25.79,"h":25.9399,"l":25.0728,"n":441,"o":25.48,"t":"2025-12-11T05:00:00Z","v":17843,"vw":25.664765},{"c":25.44,"h":25.94,"l":25.22,"n":313,"o":25.89,"t":"2025-12-12T05:00:00Z","v":14341,"vw":25.685372},{"c":25.77,"h":25.83,"l":25.55,"n":397,"o":25.79,"t":"2025-12-15T05:00:00Z","v":22059,"vw":25.714846},{"c":25.69,"h":26.02,"l":25.63,"n":1932,"o":25.95,"t":"2025-12-16T05:00:00Z","v":378999,"vw":25.85456},{"c":25.74,"h":26.24,"l":25.74,"n":387,"o":26.15,"t":"2025-12-17T05:00:00Z","v":26925,"vw":25.9581},{"c":26,"h":26.148,"l":25.81,"n":276,"o":25.81,"t":"2025-12-18T05:00:00Z","v":14766,"vw":25.95008},{"c":26.49,"h":26.65,"l":26.01,"n":489,"o":26.65,"t":"2025-12-19T05:00:00Z","v":36706,"vw":26.350621},{"c":26.48,"h":26.709,"l":26.21,"n":727,"o":26.21,"t":"2025-12-22T05:00:00Z","v":62008,"vw":26.409489},{"c":26.85,"h":26.9999,"l":26.51,"n":491,"o":26.51,"t":"2025-12-23T05:00:00Z","v":26783,"vw":26.830286},{"c":26.77,"h":26.95,"l":26.71,"n":395,"o":26.95,"t":"2025-12-24T05:00:00Z","v":27608,"vw":26.860564},{"c":26.92,"h":27.472,"l":26.92,"n":831,"o":26.95,"t":"2025-12-26T05:00:00Z","v":64889,"vw":27.169661},{"c":26.25,"h":26.61,"l":26,"n":734,"o":26.61,"t":"2025-12-29T05:00:00Z","v":50467,"vw":26.204954},{"c":26.71,"h":26.88,"l":26.3,"n":952,"o":26.63,"t":"2025-12-30T05:00:00Z","v":61368,"vw":26.669091},{"c":26.75,"h":26.8198,"l":26.5101,"n":592,"o":26.62,"t":"2025-12-31T05:00:00Z","v":41711,"vw":26.679202},{"c":26.49,"h":27,"l":26.01,"n":1149,"o":26.98,"t":"2026-01-02T05:00:00Z","v":187104,"vw":26.787083},{"c":27.3,"h":27.399,"l":26.85,"n":2059,"o":26.85,"t":"2026-01-05T05:00:00Z","v":118021,"vw":27.248053},{"c":27.97,"h":28.1078,"l":27.6,"n":944,"o":27.6,"t":"2026-01-06T05:00:00Z","v":110423,"vw":27.830856},{"c":27.4,"h":27.85,"l":27.02,"n":807,"o":27.85,"t":"2026-01-07T05:00:00Z","v":99742,"vw":27.368377},{"c":27.36,"h":27.498,"l":27.042,"n":464,"o":27.4,"t":"2026-01-08T05:00:00Z","v":41100,"vw":27.299491},{"c":27.36,"h":27.71,"l":27.35,"n":872,"o":27.71,"t":"2026-01-09T05:00:00Z","v":52063,"vw":27.508332},{"c":27.94,"h":27.98,"l":27.6614,"n":871,"o":27.81,"t":"2026-01-12T05:00:00Z","v":78066,"vw":27.876262},{"c":27.9,"h":28.2499,"l":27.62,"n":696,"o":28.13,"t":"2026-01-13T05:00:00Z","v":54390,"vw":27.86162},{"c":28.03,"h":28.05,"l":27.66,"n":521,"o":28.01,"t":"2026-01-14T05:00:00Z","v":77432,"vw":27.86067},{"c":27.98,"h":28.007,"l":27.6,"n":538,"o":27.87,"t":"2026-01-15T05:00:00Z","v":35770,"vw":27.809827},{"c":27.41,"h":27.85,"l":27.26,"n":781,"o":27.7,"t":"2026-01-16T05:00:00Z","v":43146,"vw":27.54488},{"c":28,"h":28.0099,"l":27.5,"n":806,"o":27.71,"t":"2026-01-20T05:00:00Z","v":107381,"vw":27.920898},{"c":28.19,"h":28.466,"l":28.03,"n":706,"o":28.29,"t":"2026-01-21T05:00:00Z","v":48267,"vw":28.277301},{"c":28.5,"h":28.5,"l":28.2,"n":553,"o":28.41,"t":"2026-01-22T05:00:00Z","v":45539,"vw":28.396272},{"c":29,"h":29,"l":28.61,"n":867,"o":28.63,"t":"2026-01-23T05:00:00Z","v":154367,"vw":28.739324},{"c":29.22,"h":30.17,"l":29.22,"n":2904,"o":29.44,"t":"2026-01-26T05:00:00Z","v":508883,"vw":29.814827},{"c":29.55,"h":29.73,"l":29.21,"n":1137,"o":29.45,"t":"2026-01-27T05:00:00Z","v":102574,"vw":29.364431},{"c":30.06,"h":30.06,"l":29.65,"n":1129,"o":29.85,"t":"2026-01-28T05:00:00Z","v":102664,"vw":29.867919},{"c":29.85,"h":30.85,"l":29.4,"n":1604,"o":30.55,"t":"2026-01-29T05:00:00Z","v":159387,"vw":29.949015},{"c":27.89,"h":29,"l":27.52,"n":1772,"o":28.83,"t":"2026-01-30T05:00:00Z","v":189059,"vw":28.136367},{"c":28.09,"h":28.233,"l":27.58,"n":1167,"o":28.02,"t":"2026-02-02T05:00:00Z","v":113764,"vw":27.957945},{"c":28.48,"h":28.7999,"l":28.11,"n":888,"o":28.45,"t":"2026-02-03T05:00:00Z","v":78843,"vw":28.443134},{"c":28.28,"h":28.9,"l":27.7,"n":886,"o":28.9,"t":"2026-02-04T05:00:00Z","v":78729,"vw":28.139559},{"c":27.15,"h":27.99,"l":27.05,"n":1091,"o":27.84,"t":"2026-02-05T05:00:00Z","v":71541,"vw":27.285669},{"c":28.19,"h":28.19,"l":27.53,"n":580,"o":27.53,"t":"2026-02-06T05:00:00Z","v":55479,"vw":27.812303},{"c":28.7,"h":28.74,"l":28.0901,"n":657,"o":28.41,"t":"2026-02-09T05:00:00Z","v":68648,"vw":28.296178},{"c":28.73,"h":28.95,"l":28.5035,"n":477,"o":28.8,"t":"2026-02-10T05:00:00Z","v":31835,"vw":28.6712},{"c":29.14,"h":29.15,"l":28.73,"n":558,"o":29.05,"t":"2026-02-11T05:00:00Z","v":42048,"vw":28.919582},{"c":28.57,"h":29.825,"l":28.35,"n":729,"o":29.36,"t":"2026-02-12T05:00:00Z","v":60842,"vw":29.02742},{"c":29.27,"h":29.3899,"l":28.386,"n":513,"o":28.65,"t":"2026-02-13T05:00:00Z","v":29308,"vw":28.938678},{"c":29.18,"h":29.18,"l":28.4,"n":735,"o":28.97,"t":"2026-02-17T05:00:00Z","v":39629,"vw":28.821501},{"c":29.49,"h":29.55,"l":28.8,"n":435,"o":29.25,"t":"2026-02-18T05:00:00Z","v":26451,"vw":29.303813},{"c":29.4,"h":29.44,"l":28.7,"n":506,"o":28.99,"t":"2026-02-19T05:00:00Z","v":27658,"vw":29.163279},{"c":29.819,"h":29.88,"l":29.0001,"n":479,"o":29.4,"t":"2026-02-20T05:00:00Z","v":17741,"vw":29.561206},{"c":30.09,"h":30.18,"l":29.8,"n":1610,"o":29.88,"t":"2026-02-23T05:00:00Z","v":193951,"vw":29.998567},{"c":30.18,"h":30.2999,"l":29.9861,"n":808,"o":30.15,"t":"2026-02-24T05:00:00Z","v":70768,"vw":30.107426},{"c":30.52,"h":30.63,"l":30.3,"n":813,"o":30.3,"t":"2026-02-25T05:00:00Z","v":54962,"vw":30.444102},{"c":30.48,"h":30.48,"l":29.765,"n":1123,"o":30.16,"t":"2026-02-26T05:00:00Z","v":174827,"vw":30.172189},{"c":30.56,"h":30.605,"l":29.9,"n":895,"o":30.27,"t":"2026-02-27T05:00:00Z","v":80464,"vw":30.306911},{"c":29.82,"h":30.14,"l":29.47,"n":883,"o":30.01,"t":"2026-03-02T05:00:00Z","v":52419,"vw":29.902166},{"c":27.6,"h":28.45,"l":26.66,"n":3088,"o":28.45,"t":"2026-03-03T05:00:00Z","v":273204,"vw":27.337808},{"c":27.97,"h":28.215,"l":27.85,"n":859,"o":27.86,"t":"2026-03-04T05:00:00Z","v":43167,"vw":27.960292},{"c":27.27,"h":28.2,"l":27.04,"n":961,"o":28.2,"t":"2026-03-05T05:00:00Z","v":122132,"vw":27.28325},{"c":26.94,"h":26.9844,"l":26.3,"n":1141,"o":26.82,"t":"2026-03-06T05:00:00Z","v":309615,"vw":26.518017},{"c":27.3,"h":27.3,"l":25.8,"n":1257,"o":26.5,"t":"2026-03-09T04:00:00Z","v":110529,"vw":26.202527},{"c":27.36,"h":27.95,"l":27.175,"n":743,"o":27.52,"t":"2026-03-10T04:00:00Z","v":74272,"vw":27.577841},{"c":26.87,"h":27.01,"l":26.375,"n":2678,"o":26.97,"t":"2026-03-11T04:00:00Z","v":543525,"vw":26.671007},{"c":26.33,"h":26.73,"l":26.13,"n":549,"o":26.57,"t":"2026-03-12T04:00:00Z","v":35923,"vw":26.428418},{"c":25.37,"h":26.59,"l":25.36,"n":1345,"o":26.44,"t":"2026-03-13T04:00:00Z","v":76552,"vw":25.843648},{"c":26.37,"h":26.56,"l":26,"n":907,"o":26.19,"t":"2026-03-16T04:00:00Z","v":76739,"vw":26.267556},{"c":26.58,"h":26.74,"l":26.4032,"n":2109,"o":26.62,"t":"2026-03-17T04:00:00Z","v":447210,"vw":26.643945},{"c":25.86,"h":26.29,"l":25.79,"n":694,"o":26.29,"t":"2026-03-18T04:00:00Z","v":53228,"vw":26.046534},{"c":25.22,"h":25.42,"l":24.658,"n":719,"o":25.05,"t":"2026-03-19T04:00:00Z","v":46803,"vw":25.051673},{"c":24.59,"h":25.39,"l":24.445,"n":994,"o":25.37,"t":"2026-03-20T04:00:00Z","v":64363,"vw":24.781317},{"c":24.98,"h":25.3414,"l":24.8095,"n":949,"o":24.91,"t":"2026-03-23T04:00:00Z","v":57527,"vw":25.10093},{"c":25.16,"h":25.16,"l":24.81,"n":593,"o":25.03,"t":"2026-03-24T04:00:00Z","v":31353,"vw":25.00317},{"c":25.76,"h":26,"l":25.6201,"n":331,"o":25.68,"t":"2026-03-25T04:00:00Z","v":19690,"vw":25.809745},{"c":24.85,"h":25.4,"l":24.74,"n":454,"o":25.32,"t":"2026-03-26T04:00:00Z","v":34118,"vw":25.131334},{"c":24.86,"h":25.29,"l":24.8095,"n":448,"o":24.89,"t":"2026-03-27T04:00:00Z","v":25588,"vw":24.983906},{"c":24.73,"h":25.2954,"l":24.65,"n":1325,"o":25.13,"t":"2026-03-30T04:00:00Z","v":48043,"vw":24.94989},{"c":25.75,"h":25.8963,"l":25.19,"n":521,"o":25.41,"t":"2026-03-31T04:00:00Z","v":31938,"vw":25.479133},{"c":26.4,"h":26.65,"l":26.05,"n":592,"o":26.31,"t":"2026-04-01T04:00:00Z","v":33698,"vw":26.41271},{"c":25.93,"h":26.3769,"l":25.72,"n":1306,"o":25.92,"t":"2026-04-02T04:00:00Z","v":33160,"vw":26.037563},{"c":26.02,"h":26.5,"l":26,"n":2655,"o":26.12,"t":"2026-04-06T04:00:00Z","v":23123,"vw":26.184506},{"c":26.18,"h":26.23,"l":25.6701,"n":2379,"o":26.23,"t":"2026-04-07T04:00:00Z","v":19184,"vw":25.878366},{"c":27.5,"h":27.98,"l":27.2501,"n":896,"o":27.83,"t":"2026-04-08T04:00:00Z","v":20040,"vw":27.552582},{"c":27.38,"h":27.83,"l":27.3401,"n":812,"o":27.44,"t":"2026-04-09T04:00:00Z","v":21131,"vw":27.640398},{"c":27.7454,"h":27.87,"l":27.5731,"n":363,"o":27.75,"t":"2026-04-10T04:00:00Z","v":22240,"vw":27.693339},{"c":27.64,"h":27.89,"l":27.21,"n":1486,"o":27.4,"t":"2026-04-13T04:00:00Z","v":21524,"vw":27.511547},{"c":28.37,"h":28.4,"l":27.965,"n":510,"o":27.99,"t":"2026-04-14T04:00:00Z","v":118739,"vw":28.253929},{"c":28.33,"h":28.7499,"l":28.25,"n":485,"o":28.44,"t":"2026-04-15T04:00:00Z","v":38722,"vw":28.448255},{"c":28.2,"h":28.515,"l":28.1,"n":972,"o":28.41,"t":"2026-04-16T04:00:00Z","v":16188,"vw":28.319712},{"c":29,"h":29.31,"l":28.59,"n":469,"o":28.59,"t":"2026-04-17T04:00:00Z","v":27110,"vw":29.000462},{"c":28.67,"h":28.9999,"l":28.5,"n":602,"o":28.74,"t":"2026-04-20T04:00:00Z","v":46282,"vw":28.706415},{"c":27.77,"h":28.99,"l":27.65,"n":1386,"o":28.71,"t":"2026-04-21T04:00:00Z","v":129414,"vw":28.185169},{"c":28.18,"h":28.23,"l":27.98,"n":493,"o":28.01,"t":"2026-04-22T04:00:00Z","v":27394,"vw":28.088135},{"c":27.42,"h":28.06,"l":27.19,"n":408,"o":27.99,"t":"2026-04-23T04:00:00Z","v":25545,"vw":27.559909},{"c":27.54,"h":27.777,"l":27.4,"n":830,"o":27.59,"t":"2026-04-24T04:00:00Z","v":76509,"vw":27.560582},{"c":27.06,"h":27.745,"l":27.03,"n":1344,"o":27.54,"t":"2026-04-27T04:00:00Z","v":115595,"vw":27.138999},{"c":26.7,"h":27.17,"l":26.7,"n":603,"o":27,"t":"2026-04-28T04:00:00Z","v":16144,"vw":26.883534},{"c":26.32,"h":27.05,"l":26.2201,"n":589,"o":26.7,"t":"2026-04-29T04:00:00Z","v":37754,"vw":26.467938},{"c":26.84,"h":27.02,"l":26.61,"n":1255,"o":26.71,"t":"2026-04-30T04:00:00Z","v":109937,"vw":26.790977},{"c":26.8,"h":27.05,"l":26.7768,"n":481,"o":27.04,"t":"2026-05-01T04:00:00Z","v":43874,"vw":26.945421},{"c":26.68,"h":27.05,"l":26.49,"n":619,"o":26.78,"t":"2026-05-04T04:00:00Z","v":48001,"vw":26.726368},{"c":26.75,"h":27.06,"l":26.66,"n":887,"o":27.05,"t":"2026-05-05T04:00:00Z","v":208272,"vw":26.827482},{"c":28.19,"h":28.25,"l":27.34,"n":761,"o":27.34,"t":"2026-05-06T04:00:00Z","v":125644,"vw":28.071536},{"c":28.14,"h":28.8,"l":27.89,"n":720,"o":28.52,"t":"2026-05-07T04:00:00Z","v":94267,"vw":28.177275},{"c":28.36,"h":28.6387,"l":28.135,"n":553,"o":28.25,"t":"2026-05-08T04:00:00Z","v":35151,"vw":28.296639},{"c":28.83,"h":29,"l":28.5852,"n":727,"o":28.6,"t":"2026-05-11T04:00:00Z","v":104724,"vw":28.783567},{"c":28.57,"h":28.6165,"l":27.9,"n":832,"o":28.42,"t":"2026-05-12T04:00:00Z","v":96786,"vw":28.200838},{"c":28.17,"h":28.4,"l":28.09,"n":486,"o":28.34,"t":"2026-05-13T04:00:00Z","v":48061,"vw":28.202774},{"c":27.86,"h":28.46,"l":27.73,"n":450,"o":28.22,"t":"2026-05-14T04:00:00Z","v":38112,"vw":28.025007},{"c":26.87,"h":27.465,"l":26.63,"n":858,"o":27.37,"t":"2026-05-15T04:00:00Z","v":80711,"vw":26.883637},{"c":27,"h":27,"l":26.55,"n":750,"o":27,"t":"2026-05-18T04:00:00Z","v":284439,"vw":26.59448},{"c":26.32,"h":26.7531,"l":26.31,"n":897,"o":26.69,"t":"2026-05-19T04:00:00Z","v":66569,"vw":26.552885},{"c":26.81,"h":26.99,"l":26.57,"n":534,"o":26.57,"t":"2026-05-20T04:00:00Z","v":39169,"vw":26.910447},{"c":26.94,"h":27,"l":26.39,"n":1650,"o":26.68,"t":"2026-05-21T04:00:00Z","v":139557,"vw":26.700011},{"c":26.89,"h":27,"l":26.65,"n":712,"o":26.96,"t":"2026-05-22T04:00:00Z","v":96061,"vw":26.839879},{"c":27.36,"h":27.85,"l":27.32,"n":895,"o":27.34,"t":"2026-05-26T04:00:00Z","v":165452,"vw":27.525277},{"c":27.42,"h":27.604,"l":27.16,"n":1588,"o":27.31,"t":"2026-05-27T04:00:00Z","v":146076,"vw":27.369391},{"c":27.64,"h":27.73,"l":27.02,"n":383,"o":27.36,"t":"2026-05-28T04:00:00Z","v":31727,"vw":27.521031},{"c":27.6693,"h":27.8,"l":27.55,"n":1125,"o":27.64,"t":"2026-05-29T04:00:00Z","v":42823,"vw":27.699731},{"c":27.48,"h":27.65,"l":27.1074,"n":594,"o":27.51,"t":"2026-06-01T04:00:00Z","v":46160,"vw":27.273948},{"c":27.68,"h":27.76,"l":27.35,"n":623,"o":27.74,"t":"2026-06-02T04:00:00Z","v":64367,"vw":27.607763},{"c":26.96,"h":27.4,"l":26.65,"n":2310,"o":27.4,"t":"2026-06-03T04:00:00Z","v":281536,"vw":26.954275},{"c":27.38,"h":27.38,"l":27.11,"n":463,"o":27.15,"t":"2026-06-04T04:00:00Z","v":58328,"vw":27.250981},{"c":26.18,"h":27.15,"l":26.07,"n":504,"o":27.15,"t":"2026-06-05T04:00:00Z","v":24466,"vw":26.432158},{"c":26.38,"h":26.88,"l":26.1195,"n":483,"o":26.39,"t":"2026-06-08T04:00:00Z","v":46000,"vw":26.27788},{"c":26.1,"h":27,"l":25.7849,"n":487,"o":26.37,"t":"2026-06-09T04:00:00Z","v":41593,"vw":26.192371},{"c":25.7,"h":26.06,"l":25.5598,"n":358,"o":25.99,"t":"2026-06-10T04:00:00Z","v":39805,"vw":25.791807},{"c":26.69,"h":26.69,"l":25.77,"n":430,"o":25.86,"t":"2026-06-11T04:00:00Z","v":39244,"vw":25.962799},{"c":26.87,"h":26.9999,"l":26.63,"n":318,"o":26.69,"t":"2026-06-12T04:00:00Z","v":11816,"vw":26.770389},{"c":27.9,"h":27.9,"l":27.5,"n":539,"o":27.51,"t":"2026-06-15T04:00:00Z","v":69548,"vw":27.723269},{"c":27.88,"h":27.88,"l":27.42,"n":301,"o":27.64,"t":"2026-06-16T04:00:00Z","v":12735,"vw":27.679434},{"c":27.31,"h":27.9899,"l":27.31,"n":2662,"o":27.8,"t":"2026-06-17T04:00:00Z","v":34483,"vw":27.577791},{"c":26.5621,"h":27.68,"l":26.5621,"n":813,"o":27.68,"t":"2026-06-18T04:00:00Z","v":32515,"vw":27.060895},{"c":26.79,"h":26.9324,"l":26.4518,"n":505,"o":26.65,"t":"2026-06-22T04:00:00Z","v":24447,"vw":26.605202},{"c":26.15,"h":26.33,"l":25.9038,"n":797,"o":26.29,"t":"2026-06-23T04:00:00Z","v":27771,"vw":26.101385},{"c":25.54,"h":25.845,"l":25.26,"n":535,"o":25.82,"t":"2026-06-24T04:00:00Z","v":34818,"vw":25.422853},{"c":25.52,"h":26.02,"l":25.3361,"n":389,"o":26.02,"t":"2026-06-25T04:00:00Z","v":32792,"vw":25.582562},{"c":25.76,"h":26.18,"l":25.38,"n":1588,"o":25.74,"t":"2026-06-26T04:00:00Z","v":192875,"vw":25.756849},{"c":25.74,"h":26.03,"l":25.455,"n":544,"o":25.85,"t":"2026-06-29T04:00:00Z","v":30973,"vw":25.66663},{"c":25.7,"h":25.87,"l":25.5,"n":389,"o":25.87,"t":"2026-06-30T04:00:00Z","v":31571,"vw":25.673621},{"c":25.77,"h":25.79,"l":25.5,"n":619,"o":25.75,"t":"2026-07-01T04:00:00Z","v":37250,"vw":25.657525},{"c":26.11,"h":26.265,"l":25.81,"n":506,"o":26.19,"t":"2026-07-02T04:00:00Z","v":31511,"vw":25.956163},{"c":26.51,"h":26.51,"l":26.31,"n":356,"o":26.31,"t":"2026-07-06T04:00:00Z","v":14087,"vw":26.401837},{"c":26.09,"h":26.505,"l":25.9777,"n":287,"o":26.25,"t":"2026-07-07T04:00:00Z","v":15620,"vw":26.17562},{"c":25.72,"h":25.835,"l":25.3,"n":305,"o":25.77,"t":"2026-07-08T04:00:00Z","v":20314,"vw":25.693052},{"c":25.92,"h":25.9999,"l":25.77,"n":251,"o":25.96,"t":"2026-07-09T04:00:00Z","v":7490,"vw":25.887185},{"c":26.11,"h":26.11,"l":25.77,"n":274,"o":25.97,"t":"2026-07-10T04:00:00Z","v":7002,"vw":25.963899},{"c":25.56,"h":25.92,"l":25.41,"n":388,"o":25.87,"t":"2026-07-13T04:00:00Z","v":17826,"vw":25.741543},{"c":25.89,"h":26.11,"l":25.7,"n":260,"o":25.74,"t":"2026-07-14T04:00:00Z","v":24498,"vw":25.845891},{"c":25.99,"h":26.0118,"l":25.67,"n":674,"o":26.01,"t":"2026-07-15T04:00:00Z","v":90653,"vw":25.817784},{"c":25.75,"h":25.79,"l":25.335,"n":1486,"o":25.6,"t":"2026-07-16T04:00:00Z","v":277162,"vw":25.514663},{"c":25.34,"h":25.67,"l":25.19,"n":536,"o":25.67,"t":"2026-07-17T04:00:00Z","v":58073,"vw":25.422379},{"c":25.21,"h":25.4,"l":25.075,"n":532,"o":25.27,"t":"2026-07-20T04:00:00Z","v":51907,"vw":25.202346},{"c":25.5547,"h":25.7,"l":25.24,"n":385,"o":25.24,"t":"2026-07-21T04:00:00Z","v":42129,"vw":25.579726},{"c":25.86,"h":26.11,"l":25.7,"n":921,"o":25.7,"t":"2026-07-22T04:00:00Z","v":137676,"vw":25.957725},{"c":25.49,"h":25.75,"l":25.272,"n":645,"o":25.5,"t":"2026-07-23T04:00:00Z","v":72266,"vw":25.470838},{"c":25.66,"h":25.74,"l":25,"n":1766,"o":25.5,"t":"2026-07-24T04:00:00Z","v":417257,"vw":25.40638},{"c":25.72,"h":25.925,"l":25.53,"n":310,"o":25.87,"t":"2026-07-27T04:00:00Z","v":19494,"vw":25.668641},{"c":25.5828,"h":26.12,"l":25.5,"n":192,"o":25.63,"t":"2026-07-28T04:00:00Z","v":7537,"vw":25.764271},{"c":25.7008,"h":25.92,"l":25.3,"n":376,"o":25.52,"t":"2026-07-29T04:00:00Z","v":48769,"vw":25.427975},{"c":26.09,"h":26.36,"l":25.7001,"n":1028,"o":25.98,"t":"2026-07-30T04:00:00Z","v":210391,"vw":26.098582},{"c":26.13,"h":26.3,"l":25.77,"n":1042,"o":25.77,"t":"2026-07-31T04:00:00Z","v":177604,"vw":26.047479},{"c":26.26,"h":26.3099,"l":25.65,"n":973,"o":26.15,"t":"2026-08-03T04:00:00Z","v":127171,"vw":26.086175},{"c":26.73,"h":26.995,"l":26.6,"n":867,"o":26.63,"t":"2026-08-04T04:00:00Z","v":162749,"vw":26.798682},{"c":27.355,"h":27.45,"l":27.11,"n":580,"o":27.11,"t":"2026-08-05T04:00:00Z","v":70039,"vw":27.347454},{"c":27.295,"h":27.43,"l":27.25,"n":200,"o":27.39,"t":"2026-08-06T04:00:00Z","v":5644,"vw":27.364679},{"c":28.4,"h":28.4,"l":27.6,"n":463,"o":27.82,"t":"2026-08-07T04:00:00Z","v":25833,"vw":28.15635},{"c":28.48,"h":28.608,"l":28.11,"n":522,"o":28.2,"t":"2026-08-10T04:00:00Z","v":40647,"vw":28.420279},{"c":28.1735,"h":28.8,"l":28.15,"n":293,"o":28.31,"t":"2026-08-11T04:00:00Z","v":20785,"vw":28.258196},{"c":28.0858,"h":28.63,"l":28.08,"n":621,"o":28.51,"t":"2026-08-12T04:00:00Z","v":117652,"vw":28.242475},{"c":28.2,"h":28.25,"l":27.8202,"n":219,"o":28.13,"t":"2026-08-13T04:00:00Z","v":5541,"vw":28.085046},{"c":27.91,"h":28.265,"l":27.66,"n":561,"o":28.14,"t":"2026-08-14T04:00:00Z","v":67678,"vw":27.922774},{"c":28.09,"h":28.25,"l":27.9,"n":351,"o":27.9,"t":"2026-08-17T04:00:00Z","v":28414,"vw":28.06009},{"c":27.68,"h":28.05,"l":27.68,"n":280,"o":27.81,"t":"2026-08-18T04:00:00Z","v":18075,"vw":27.911759},{"c":28.85,"h":28.94,"l":28.365,"n":386,"o":28.66,"t":"2026-08-19T04:00:00Z","v":19853,"vw":28.768993},{"c":29.1842,"h":29.197,"l":28.6509,"n":382,"o":28.81,"t":"2026-08-20T04:00:00Z","v":27399,"vw":29.029768},{"c":29.86,"h":29.89,"l":29.3601,"n":404,"o":29.52,"t":"2026-08-21T04:00:00Z","v":19540,"vw":29.606423},{"c":29.54,"h":29.7999,"l":29.23,"n":1157,"o":29.74,"t":"2026-08-24T04:00:00Z","v":119238,"vw":29.470018},{"c":29.85,"h":29.85,"l":29.4201,"n":321,"o":29.49,"t":"2026-08-25T04:00:00Z","v":20116,"vw":29.670177},{"c":29.75,"h":29.9,"l":29.63,"n":200,"o":29.9,"t":"2026-08-26T04:00:00Z","v":11259,"vw":29.737876},{"c":29.6,"h":29.7364,"l":29.225,"n":598,"o":29.7364,"t":"2026-08-27T04:00:00Z","v":40727,"vw":29.403264},{"c":29.18,"h":29.81,"l":28.8701,"n":618,"o":29.81,"t":"2026-08-28T04:00:00Z","v":44902,"vw":29.383016},{"c":29.12,"h":29.69,"l":28.68,"n":617,"o":29.22,"t":"2026-08-31T04:00:00Z","v":61642,"vw":28.978088},{"c":28.75,"h":29.29,"l":28.5231,"n":631,"o":29.04,"t":"2026-09-01T04:00:00Z","v":91556,"vw":28.932478},{"c":29.25,"h":29.3,"l":28.61,"n":370,"o":28.99,"t":"2026-09-02T04:00:00Z","v":74365,"vw":29.143853},{"c":29.87,"h":29.89,"l":29.34,"n":289,"o":29.34,"t":"2026-09-03T04:00:00Z","v":82897,"vw":29.865607},{"c":29.78,"h":29.89,"l":29.5,"n":812,"o":29.51,"t":"2026-09-04T04:00:00Z","v":80378,"vw":29.799287},{"c":29.94,"h":30.1392,"l":29.7,"n":474,"o":29.7,"t":"2026-09-08T04:00:00Z","v":29512,"vw":29.91947},{"c":29.8,"h":30.18,"l":29.73,"n":1004,"o":30.14,"t":"2026-09-09T04:00:00Z","v":198514,"vw":29.869674},{"c":29.14,"h":29.38,"l":28.9168,"n":357,"o":29.32,"t":"2026-09-10T04:00:00Z","v":20295,"vw":29.189089},{"c":28.99,"h":29.625,"l":28.99,"n":440,"o":29.39,"t":"2026-09-11T04:00:00Z","v":42731,"vw":29.1779},{"c":28.68,"h":28.715,"l":28.23,"n":400,"o":28.5,"t":"2026-09-14T04:00:00Z","v":56929,"vw":28.486593},{"c":28.65,"h":28.73,"l":28.24,"n":378,"o":28.73,"t":"2026-09-15T04:00:00Z","v":51945,"vw":28.463725},{"c":28.4,"h":28.72,"l":28.02,"n":358,"o":28.65,"t":"2026-09-16T04:00:00Z","v":21228,"vw":28.30989},{"c":29.01,"h":29.06,"l":28.54,"n":656,"o":28.96,"t":"2026-09-17T04:00:00Z","v":76477,"vw":28.900686},{"c":28.98,"h":28.98,"l":28.62,"n":363,"o":28.8,"t":"2026-09-18T04:00:00Z","v":31818,"vw":28.806238},{"c":29.12,"h":29.135,"l":28.7806,"n":432,"o":29.02,"t":"2026-09-21T04:00:00Z","v":18710,"vw":29.032271},{"c":29.35,"h":29.47,"l":28.905,"n":666,"o":29.07,"t":"2026-09-22T04:00:00Z","v":23199,"vw":29.169427},{"c":28.66,"h":29,"l":28.5001,"n":277,"o":28.83,"t":"2026-09-23T04:00:00Z","v":13767,"vw":28.594189},{"c":28.53,"h":28.53,"l":28.02,"n":553,"o":28.47,"t":"2026-09-24T04:00:00Z","v":34383,"vw":28.269054},{"c":28.66,"h":28.66,"l":28.1,"n":744,"o":28.53,"t":"2026-09-25T04:00:00Z","v":88154,"vw":28.46573},{"c":28.03,"h":28.19,"l":27.7001,"n":358,"o":27.94,"t":"2026-09-28T04:00:00Z","v":9814,"vw":27.900142},{"c":27.69,"h":28.01,"l":27.5,"n":510,"o":27.94,"t":"2026-09-29T04:00:00Z","v":36031,"vw":27.812088},{"c":27.53,"h":27.75,"l":27.3,"n":287,"o":27.75,"t":"2026-09-30T04:00:00Z","v":10999,"vw":27.458298},{"c":26.91,"h":27.55,"l":26.85,"n":748,"o":27.16,"t":"2026-10-01T04:00:00Z","v":73703,"vw":27.095114},{"c":27.26,"h":27.33,"l":26.9,"n":1295,"o":27.11,"t":"2026-10-02T04:00:00Z","v":278582,"vw":27.136433},{"c":26.94,"h":27.31,"l":26.9,"n":707,"o":27.24,"t":"2026-10-05T04:00:00Z","v":80747,"vw":27.057771},{"c":26.96,"h":27.2219,"l":26.78,"n":772,"o":27.14,"t":"2026-10-06T04:00:00Z","v":196101,"vw":26.928647},{"c":26.52,"h":26.8393,"l":26.4034,"n":250,"o":26.55,"t":"2026-10-07T04:00:00Z","v":5707,"vw":26.628312},{"c":26.52,"h":26.81,"l":26.32,"n":263,"o":26.4,"t":"2026-10-08T04:00:00Z","v":13484,"vw":26.53498},{"c":26.88,"h":27.25,"l":26.73,"n":254,"o":26.94,"t":"2026-10-09T04:00:00Z","v":9694,"vw":26.88489},{"c":26.69,"h":26.87,"l":26.61,"n":566,"o":26.71,"t":"2026-10-12T04:00:00Z","v":97700,"vw":26.704167},{"c":26.71,"h":26.99,"l":26.44,"n":322,"o":26.99,"t":"2026-10-13T04:00:00Z","v":27422,"vw":26.688612},{"c":26.15,"h":26.45,"l":26,"n":264,"o":26.45,"t":"2026-10-14T04:00:00Z","v":5723,"vw":26.213959},{"c":26.6,"h":26.75,"l":26.2,"n":360,"o":26.2,"t":"2026-10-15T04:00:00Z","v":32177,"vw":26.554623},{"c":26.79,"h":27.09,"l":26.46,"n":957,"o":26.82,"t":"2026-10-16T04:00:00Z","v":203761,"vw":26.598286},{"c":26.41,"h":26.74,"l":26.31,"n":307,"o":26.66,"t":"2026-10-19T04:00:00Z","v":10610,"vw":26.532084},{"c":26.67,"h":26.8,"l":26.49,"n":651,"o":26.55,"t":"2026-10-20T04:00:00Z","v":146357,"vw":26.608416},{"c":26.57,"h":26.89,"l":26.53,"n":185,"o":26.89,"t":"2026-10-21T04:00:00Z","v":4079,"vw":26.66286},{"c":25.98,"h":26.47,"l":25.92,"n":155,"o":26.47,"t":"2026-10-22T04:00:00Z","v":8409,"vw":26.032278}],"volatilityBars":[{"c":29.0499,"h":29.0499,"l":29.02,"n":29,"o":29.02,"t":"2026-09-21T13:30:00Z","v":1578,"vw":29.029227},{"c":29.03,"h":29.03,"l":29.025,"n":7,"o":29.025,"t":"2026-09-21T13:45:00Z","v":802,"vw":29.026927},{"c":29.03,"h":29.03,"l":28.95,"n":24,"o":29.02,"t":"2026-09-21T14:00:00Z","v":1205,"vw":28.996428},{"c":28.8607,"h":29.03,"l":28.7806,"n":9,"o":29.03,"t":"2026-09-21T15:15:00Z","v":1006,"vw":28.901984},{"c":28.905,"h":28.905,"l":28.905,"n":3,"o":28.905,"t":"2026-09-21T15:45:00Z","v":134,"vw":28.905},{"c":28.905,"h":28.905,"l":28.905,"n":5,"o":28.905,"t":"2026-09-21T16:00:00Z","v":116,"vw":28.905},{"c":28.905,"h":29.03,"l":28.905,"n":4,"o":29.03,"t":"2026-09-21T17:00:00Z","v":1138,"vw":29.018987},{"c":28.9,"h":28.9,"l":28.9,"n":5,"o":28.9,"t":"2026-09-21T17:30:00Z","v":501,"vw":28.9},{"c":28.905,"h":28.905,"l":28.905,"n":1,"o":28.905,"t":"2026-09-21T17:45:00Z","v":100,"vw":28.905},{"c":29.03,"h":29.03,"l":28.91,"n":23,"o":28.91,"t":"2026-09-21T18:00:00Z","v":3285,"vw":29.0235},{"c":29.07,"h":29.13,"l":29.07,"n":56,"o":29.08,"t":"2026-09-21T18:15:00Z","v":4451,"vw":29.085062},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-09-21T18:30:00Z","v":100,"vw":29.07},{"c":29.0501,"h":29.08,"l":29.05,"n":14,"o":29.08,"t":"2026-09-21T18:45:00Z","v":628,"vw":29.06002},{"c":29.1025,"h":29.1025,"l":29.1025,"n":2,"o":29.1025,"t":"2026-09-21T19:00:00Z","v":101,"vw":29.1025},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-09-21T19:15:00Z","v":100,"vw":29.135},{"c":29.058,"h":29.12,"l":29.058,"n":5,"o":29.095,"t":"2026-09-21T19:45:00Z","v":1138,"vw":29.098844},{"c":29.12,"h":29.12,"l":29.12,"n":4,"o":29.12,"t":"2026-09-21T20:00:00Z","v":178,"vw":29.12},{"c":29.0924,"h":29.0924,"l":29.07,"n":11,"o":29.07,"t":"2026-09-22T13:30:00Z","v":1048,"vw":29.075541},{"c":29.165,"h":29.165,"l":29.165,"n":1,"o":29.165,"t":"2026-09-22T13:45:00Z","v":343,"vw":29.165},{"c":29.125,"h":29.125,"l":29.125,"n":2,"o":29.125,"t":"2026-09-22T14:00:00Z","v":131,"vw":29.125},{"c":29.25,"h":29.25,"l":29.0598,"n":5,"o":29.0598,"t":"2026-09-22T14:15:00Z","v":379,"vw":29.147546},{"c":29.01,"h":29.07,"l":29,"n":6,"o":29.07,"t":"2026-09-22T14:45:00Z","v":793,"vw":29.025732},{"c":29.12,"h":29.12,"l":28.95,"n":19,"o":29,"t":"2026-09-22T15:45:00Z","v":1288,"vw":28.978182},{"c":29.015,"h":29.015,"l":29.015,"n":4,"o":29.015,"t":"2026-09-22T16:00:00Z","v":203,"vw":29.015},{"c":28.91,"h":29,"l":28.905,"n":12,"o":28.92,"t":"2026-09-22T16:15:00Z","v":3769,"vw":28.931699},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-22T16:30:00Z","v":100,"vw":29.1},{"c":29.2246,"h":29.2246,"l":29.2246,"n":1,"o":29.2246,"t":"2026-09-22T18:00:00Z","v":345,"vw":29.2246},{"c":29.22,"h":29.22,"l":29.22,"n":6,"o":29.22,"t":"2026-09-22T18:30:00Z","v":282,"vw":29.22},{"c":29.13,"h":29.13,"l":29.13,"n":3,"o":29.13,"t":"2026-09-22T19:00:00Z","v":344,"vw":29.13},{"c":29.37,"h":29.43,"l":29.2236,"n":361,"o":29.2236,"t":"2026-09-22T19:30:00Z","v":9683,"vw":29.349059},{"c":29.45,"h":29.47,"l":29.343,"n":25,"o":29.47,"t":"2026-09-22T19:45:00Z","v":2246,"vw":29.410308},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-09-22T20:00:00Z","v":159,"vw":29.35},{"c":28.645,"h":29,"l":28.5001,"n":24,"o":28.83,"t":"2026-09-23T13:30:00Z","v":1916,"vw":28.807901},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-09-23T13:45:00Z","v":101,"vw":28.57},{"c":28.65,"h":28.65,"l":28.585,"n":7,"o":28.6,"t":"2026-09-23T14:00:00Z","v":601,"vw":28.601667},{"c":28.52,"h":28.59,"l":28.51,"n":6,"o":28.59,"t":"2026-09-23T14:15:00Z","v":391,"vw":28.545752},{"c":28.57,"h":28.58,"l":28.51,"n":4,"o":28.51,"t":"2026-09-23T14:30:00Z","v":606,"vw":28.553333},{"c":28.625,"h":28.68,"l":28.625,"n":6,"o":28.68,"t":"2026-09-23T14:45:00Z","v":374,"vw":28.641035},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-09-23T15:30:00Z","v":100,"vw":28.59},{"c":28.635,"h":28.635,"l":28.5466,"n":4,"o":28.5466,"t":"2026-09-23T15:45:00Z","v":888,"vw":28.566555},{"c":28.54,"h":28.54,"l":28.54,"n":4,"o":28.54,"t":"2026-09-23T16:45:00Z","v":258,"vw":28.54},{"c":28.54,"h":28.54,"l":28.52,"n":4,"o":28.52,"t":"2026-09-23T17:30:00Z","v":416,"vw":28.530667},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-09-23T18:45:00Z","v":300,"vw":28.52},{"c":28.53,"h":28.53,"l":28.53,"n":5,"o":28.53,"t":"2026-09-23T19:00:00Z","v":315,"vw":28.53},{"c":28.575,"h":28.575,"l":28.502,"n":4,"o":28.502,"t":"2026-09-23T19:30:00Z","v":1725,"vw":28.539533},{"c":28.575,"h":28.58,"l":28.501,"n":28,"o":28.57,"t":"2026-09-23T19:45:00Z","v":4302,"vw":28.546558},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-09-23T20:00:00Z","v":120,"vw":28.66},{"c":28.03,"h":28.47,"l":28.022,"n":21,"o":28.47,"t":"2026-09-24T13:30:00Z","v":3720,"vw":28.17268},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-24T13:45:00Z","v":100,"vw":28.4},{"c":28.235,"h":28.235,"l":28.235,"n":6,"o":28.235,"t":"2026-09-24T14:30:00Z","v":151,"vw":28.235},{"c":28.13,"h":28.23,"l":28.13,"n":14,"o":28.23,"t":"2026-09-24T14:45:00Z","v":4218,"vw":28.217151},{"c":28.1,"h":28.38,"l":28.1,"n":44,"o":28.24,"t":"2026-09-24T15:00:00Z","v":3004,"vw":28.235494},{"c":28.115,"h":28.19,"l":28.115,"n":7,"o":28.18,"t":"2026-09-24T15:15:00Z","v":826,"vw":28.165971},{"c":28.17,"h":28.17,"l":28.0201,"n":14,"o":28.0201,"t":"2026-09-24T15:30:00Z","v":1722,"vw":28.068631},{"c":28.02,"h":28.11,"l":28.02,"n":5,"o":28.06,"t":"2026-09-24T15:45:00Z","v":575,"vw":28.06},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-24T16:00:00Z","v":100,"vw":28.15},{"c":28.3,"h":28.3,"l":28.17,"n":6,"o":28.17,"t":"2026-09-24T16:15:00Z","v":474,"vw":28.2475},{"c":28.255,"h":28.255,"l":28.255,"n":1,"o":28.255,"t":"2026-09-24T16:30:00Z","v":100,"vw":28.255},{"c":28.32,"h":28.37,"l":28.32,"n":8,"o":28.37,"t":"2026-09-24T18:45:00Z","v":629,"vw":28.344271},{"c":28.29,"h":28.3452,"l":28.29,"n":5,"o":28.3452,"t":"2026-09-24T19:00:00Z","v":1446,"vw":28.298142},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-09-24T19:15:00Z","v":100,"vw":28.38},{"c":28.42,"h":28.5,"l":28.19,"n":243,"o":28.39,"t":"2026-09-24T19:45:00Z","v":15666,"vw":28.352362},{"c":28.53,"h":28.53,"l":28.53,"n":4,"o":28.53,"t":"2026-09-24T20:00:00Z","v":150,"vw":28.53},{"c":28.1101,"h":28.53,"l":28.1,"n":33,"o":28.53,"t":"2026-09-25T13:30:00Z","v":5457,"vw":28.264522},{"c":28.33,"h":28.3899,"l":28.22,"n":16,"o":28.24,"t":"2026-09-25T13:45:00Z","v":1343,"vw":28.324527},{"c":28.33,"h":28.48,"l":28.234,"n":11,"o":28.48,"t":"2026-09-25T14:00:00Z","v":2000,"vw":28.361849},{"c":28.26,"h":28.26,"l":28.13,"n":12,"o":28.26,"t":"2026-09-25T14:15:00Z","v":902,"vw":28.16875},{"c":28.4,"h":28.4,"l":28.4,"n":9,"o":28.4,"t":"2026-09-25T15:30:00Z","v":334,"vw":28.4},{"c":28.6099,"h":28.6099,"l":28.6099,"n":2,"o":28.6099,"t":"2026-09-25T15:45:00Z","v":653,"vw":28.6099},{"c":28.5667,"h":28.5667,"l":28.5667,"n":1,"o":28.5667,"t":"2026-09-25T16:00:00Z","v":400,"vw":28.5667},{"c":28.275,"h":28.275,"l":28.275,"n":1,"o":28.275,"t":"2026-09-25T16:45:00Z","v":120,"vw":28.275},{"c":28.3898,"h":28.3898,"l":28.3898,"n":1,"o":28.3898,"t":"2026-09-25T18:00:00Z","v":110,"vw":28.3898},{"c":28.4,"h":28.4,"l":28.4,"n":5,"o":28.4,"t":"2026-09-25T18:15:00Z","v":220,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":8,"o":28.4,"t":"2026-09-25T18:30:00Z","v":548,"vw":28.4},{"c":28.535,"h":28.595,"l":28.25,"n":326,"o":28.25,"t":"2026-09-25T18:45:00Z","v":53926,"vw":28.466799},{"c":28.55,"h":28.57,"l":28.54,"n":5,"o":28.54,"t":"2026-09-25T19:00:00Z","v":400,"vw":28.553333},{"c":28.62,"h":28.62,"l":28.555,"n":4,"o":28.555,"t":"2026-09-25T19:15:00Z","v":210,"vw":28.5875},{"c":28.5,"h":28.66,"l":28.4001,"n":98,"o":28.54,"t":"2026-09-25T19:45:00Z","v":19442,"vw":28.546952},{"c":28.66,"h":28.66,"l":28.66,"n":5,"o":28.66,"t":"2026-09-25T20:00:00Z","v":202,"vw":28.66},{"c":27.755,"h":28.19,"l":27.73,"n":63,"o":27.94,"t":"2026-09-28T13:30:00Z","v":2927,"vw":27.943597},{"c":27.775,"h":27.775,"l":27.7001,"n":3,"o":27.7001,"t":"2026-09-28T14:30:00Z","v":949,"vw":27.746241},{"c":27.86,"h":27.87,"l":27.78,"n":7,"o":27.8,"t":"2026-09-28T14:45:00Z","v":2116,"vw":27.858},{"c":27.85,"h":27.85,"l":27.7798,"n":3,"o":27.7798,"t":"2026-09-28T15:00:00Z","v":217,"vw":27.8123},{"c":27.9626,"h":27.9788,"l":27.87,"n":3,"o":27.87,"t":"2026-09-28T15:30:00Z","v":575,"vw":27.955833},{"c":27.99,"h":27.99,"l":27.99,"n":6,"o":27.99,"t":"2026-09-28T16:15:00Z","v":305,"vw":27.99},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-28T17:00:00Z","v":175,"vw":28.1},{"c":27.94,"h":28.015,"l":27.94,"n":3,"o":28.015,"t":"2026-09-28T19:00:00Z","v":612,"vw":27.952275},{"c":27.995,"h":27.995,"l":27.995,"n":1,"o":27.995,"t":"2026-09-28T19:30:00Z","v":100,"vw":27.995},{"c":28.03,"h":28.03,"l":28.03,"n":5,"o":28.03,"t":"2026-09-28T20:00:00Z","v":177,"vw":28.03},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-29T11:00:00Z","v":110,"vw":28.02},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-09-29T12:45:00Z","v":124,"vw":28.02},{"c":27.8194,"h":27.94,"l":27.75,"n":26,"o":27.94,"t":"2026-09-29T13:30:00Z","v":1419,"vw":27.893621},{"c":27.672,"h":27.672,"l":27.672,"n":1,"o":27.672,"t":"2026-09-29T13:45:00Z","v":100,"vw":27.672},{"c":27.87,"h":27.87,"l":27.785,"n":3,"o":27.785,"t":"2026-09-29T14:00:00Z","v":429,"vw":27.80625},{"c":27.78,"h":27.79,"l":27.78,"n":5,"o":27.79,"t":"2026-09-29T14:15:00Z","v":500,"vw":27.784},{"c":27.71,"h":27.775,"l":27.71,"n":12,"o":27.765,"t":"2026-09-29T14:45:00Z","v":1108,"vw":27.732534},{"c":27.71,"h":27.765,"l":27.71,"n":18,"o":27.765,"t":"2026-09-29T15:15:00Z","v":3583,"vw":27.758397},{"c":27.71,"h":27.71,"l":27.71,"n":3,"o":27.71,"t":"2026-09-29T15:30:00Z","v":120,"vw":27.71},{"c":27.75,"h":27.75,"l":27.68,"n":7,"o":27.68,"t":"2026-09-29T16:00:00Z","v":428,"vw":27.7325},{"c":27.74,"h":27.74,"l":27.61,"n":40,"o":27.68,"t":"2026-09-29T16:30:00Z","v":2164,"vw":27.6946},{"c":27.5008,"h":27.62,"l":27.5008,"n":9,"o":27.62,"t":"2026-09-29T17:45:00Z","v":379,"vw":27.54307},{"c":27.63,"h":27.63,"l":27.5,"n":16,"o":27.5,"t":"2026-09-29T18:00:00Z","v":662,"vw":27.579167},{"c":27.74,"h":27.74,"l":27.74,"n":6,"o":27.74,"t":"2026-09-29T18:30:00Z","v":520,"vw":27.74},{"c":27.6648,"h":27.6648,"l":27.6648,"n":2,"o":27.6648,"t":"2026-09-29T18:45:00Z","v":191,"vw":27.6648},{"c":27.72,"h":27.72,"l":27.72,"n":2,"o":27.72,"t":"2026-09-29T19:00:00Z","v":178,"vw":27.72},{"c":27.777,"h":27.82,"l":27.65,"n":18,"o":27.65,"t":"2026-09-29T19:15:00Z","v":1761,"vw":27.758816},{"c":27.87,"h":27.89,"l":27.61,"n":55,"o":27.76,"t":"2026-09-29T19:30:00Z","v":3096,"vw":27.786875},{"c":28.01,"h":28.01,"l":27.72,"n":69,"o":27.75,"t":"2026-09-29T19:45:00Z","v":16205,"vw":27.870071},{"c":27.72,"h":27.721,"l":27.69,"n":6,"o":27.69,"t":"2026-09-29T20:00:00Z","v":958,"vw":27.710273},{"c":27.75,"h":27.75,"l":27.75,"n":10,"o":27.75,"t":"2026-09-30T13:30:00Z","v":180,"vw":27.75},{"c":27.7,"h":27.7,"l":27.465,"n":3,"o":27.465,"t":"2026-09-30T14:00:00Z","v":276,"vw":27.614545},{"c":27.41,"h":27.42,"l":27.41,"n":6,"o":27.42,"t":"2026-09-30T14:30:00Z","v":415,"vw":27.413333},{"c":27.3772,"h":27.3772,"l":27.3772,"n":1,"o":27.3772,"t":"2026-09-30T15:30:00Z","v":131,"vw":27.3772},{"c":27.43,"h":27.43,"l":27.3,"n":2,"o":27.3,"t":"2026-09-30T16:00:00Z","v":765,"vw":27.367974},{"c":27.375,"h":27.42,"l":27.375,"n":3,"o":27.42,"t":"2026-09-30T16:30:00Z","v":560,"vw":27.383036},{"c":27.375,"h":27.4499,"l":27.375,"n":2,"o":27.4499,"t":"2026-09-30T16:45:00Z","v":542,"vw":27.436081},{"c":27.375,"h":27.375,"l":27.375,"n":1,"o":27.375,"t":"2026-09-30T17:15:00Z","v":100,"vw":27.375},{"c":27.3316,"h":27.3316,"l":27.3316,"n":3,"o":27.3316,"t":"2026-09-30T17:45:00Z","v":207,"vw":27.3316},{"c":27.375,"h":27.375,"l":27.375,"n":4,"o":27.375,"t":"2026-09-30T18:00:00Z","v":204,"vw":27.375},{"c":27.5,"h":27.54,"l":27.4,"n":55,"o":27.41,"t":"2026-09-30T18:45:00Z","v":4171,"vw":27.450324},{"c":27.54,"h":27.6,"l":27.54,"n":5,"o":27.6,"t":"2026-09-30T19:00:00Z","v":391,"vw":27.561661},{"c":27.59,"h":27.59,"l":27.3992,"n":15,"o":27.59,"t":"2026-09-30T19:45:00Z","v":1239,"vw":27.538084},{"c":27.53,"h":27.53,"l":27.53,"n":3,"o":27.53,"t":"2026-09-30T20:00:00Z","v":159,"vw":27.53},{"c":27.53,"h":27.53,"l":27.53,"n":2,"o":27.53,"t":"2026-10-01T08:00:00Z","v":412,"vw":27.53},{"c":27.235,"h":27.55,"l":27.05,"n":65,"o":27.16,"t":"2026-10-01T13:30:00Z","v":8130,"vw":27.191065},{"c":27.07,"h":27.26,"l":27.05,"n":8,"o":27.05,"t":"2026-10-01T13:45:00Z","v":1555,"vw":27.155135},{"c":27.06,"h":27.31,"l":27.05,"n":6,"o":27.2,"t":"2026-10-01T14:00:00Z","v":3439,"vw":27.291602},{"c":27.205,"h":27.205,"l":27.06,"n":4,"o":27.06,"t":"2026-10-01T14:15:00Z","v":2579,"vw":27.176315},{"c":27.1,"h":27.205,"l":27.05,"n":68,"o":27.205,"t":"2026-10-01T14:30:00Z","v":26512,"vw":27.114287},{"c":27.1,"h":27.19,"l":27.1,"n":11,"o":27.19,"t":"2026-10-01T14:45:00Z","v":3866,"vw":27.166},{"c":26.88,"h":27.1,"l":26.85,"n":65,"o":27.1,"t":"2026-10-01T15:00:00Z","v":5088,"vw":26.944076},{"c":26.99,"h":27.24,"l":26.89,"n":35,"o":26.93,"t":"2026-10-01T15:15:00Z","v":4566,"vw":26.995679},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-01T15:30:00Z","v":175,"vw":26.91},{"c":26.91,"h":26.91,"l":26.91,"n":5,"o":26.91,"t":"2026-10-01T16:00:00Z","v":271,"vw":26.91},{"c":26.98,"h":26.98,"l":26.98,"n":6,"o":26.98,"t":"2026-10-01T16:15:00Z","v":282,"vw":26.98},{"c":26.905,"h":26.99,"l":26.905,"n":4,"o":26.99,"t":"2026-10-01T16:30:00Z","v":1528,"vw":26.916333},{"c":27,"h":27,"l":26.95,"n":4,"o":26.95,"t":"2026-10-01T16:45:00Z","v":1721,"vw":26.988379},{"c":26.97,"h":26.97,"l":26.91,"n":10,"o":26.91,"t":"2026-10-01T17:00:00Z","v":324,"vw":26.94},{"c":27.05,"h":27.12,"l":26.98,"n":37,"o":26.98,"t":"2026-10-01T17:15:00Z","v":2786,"vw":27.053502},{"c":26.98,"h":26.98,"l":26.93,"n":4,"o":26.93,"t":"2026-10-01T18:00:00Z","v":202,"vw":26.955},{"c":27.02,"h":27.03,"l":26.925,"n":18,"o":26.925,"t":"2026-10-01T18:15:00Z","v":1327,"vw":26.979257},{"c":27.045,"h":27.045,"l":27.045,"n":2,"o":27.045,"t":"2026-10-01T18:30:00Z","v":407,"vw":27.045},{"c":26.9999,"h":26.9999,"l":26.9999,"n":2,"o":26.9999,"t":"2026-10-01T19:30:00Z","v":101,"vw":26.9999},{"c":26.92,"h":27.05,"l":26.92,"n":115,"o":26.98,"t":"2026-10-01T19:45:00Z","v":5606,"vw":26.980969},{"c":26.91,"h":26.91,"l":26.91,"n":5,"o":26.91,"t":"2026-10-01T20:00:00Z","v":643,"vw":26.91},{"c":27.2818,"h":27.2818,"l":27,"n":26,"o":27.11,"t":"2026-10-02T13:30:00Z","v":2359,"vw":27.132911},{"c":27.18,"h":27.18,"l":27.18,"n":2,"o":27.18,"t":"2026-10-02T13:45:00Z","v":556,"vw":27.18},{"c":27.15,"h":27.15,"l":27.1,"n":6,"o":27.1,"t":"2026-10-02T14:30:00Z","v":319,"vw":27.133333},{"c":27,"h":27.08,"l":27,"n":6,"o":27.08,"t":"2026-10-02T14:45:00Z","v":551,"vw":27.022857},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-10-02T15:00:00Z","v":249,"vw":26.9},{"c":26.97,"h":26.97,"l":26.95,"n":3,"o":26.95,"t":"2026-10-02T15:15:00Z","v":251,"vw":26.958},{"c":27,"h":27,"l":26.99,"n":3,"o":26.99,"t":"2026-10-02T15:30:00Z","v":201,"vw":26.995},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-02T15:45:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-02T16:15:00Z","v":100,"vw":27},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-02T17:45:00Z","v":628,"vw":27},{"c":26.95,"h":26.98,"l":26.95,"n":2,"o":26.98,"t":"2026-10-02T18:30:00Z","v":350,"vw":26.958571},{"c":27.08,"h":27.185,"l":26.935,"n":183,"o":26.95,"t":"2026-10-02T18:45:00Z","v":57237,"vw":27.063939},{"c":27.1601,"h":27.265,"l":27.005,"n":319,"o":27.1001,"t":"2026-10-02T19:00:00Z","v":87845,"vw":27.139704},{"c":27.1699,"h":27.33,"l":27.055,"n":180,"o":27.1701,"t":"2026-10-02T19:15:00Z","v":44633,"vw":27.172527},{"c":27.2,"h":27.27,"l":27.045,"n":173,"o":27.27,"t":"2026-10-02T19:30:00Z","v":28722,"vw":27.158288},{"c":27.1799,"h":27.275,"l":27.05,"n":171,"o":27.06,"t":"2026-10-02T19:45:00Z","v":52160,"vw":27.174723},{"c":27.26,"h":27.26,"l":27.26,"n":4,"o":27.26,"t":"2026-10-02T20:00:00Z","v":103,"vw":27.26},{"c":27.105,"h":27.24,"l":27.105,"n":51,"o":27.24,"t":"2026-10-05T13:30:00Z","v":4451,"vw":27.143515},{"c":27.12,"h":27.12,"l":27.12,"n":2,"o":27.12,"t":"2026-10-05T14:00:00Z","v":401,"vw":27.12},{"c":27.05,"h":27.2,"l":26.96,"n":163,"o":27.19,"t":"2026-10-05T14:30:00Z","v":31149,"vw":27.062238},{"c":27.0511,"h":27.125,"l":26.98,"n":47,"o":27.0501,"t":"2026-10-05T14:45:00Z","v":19524,"vw":27.056977},{"c":27.12,"h":27.12,"l":27.05,"n":23,"o":27.0995,"t":"2026-10-05T15:00:00Z","v":2682,"vw":27.096525},{"c":27.1999,"h":27.1999,"l":27.05,"n":4,"o":27.05,"t":"2026-10-05T15:45:00Z","v":1032,"vw":27.185204},{"c":26.94,"h":27.18,"l":26.9,"n":130,"o":27.0391,"t":"2026-10-05T17:45:00Z","v":9910,"vw":26.939407},{"c":27.05,"h":27.11,"l":26.985,"n":9,"o":27.11,"t":"2026-10-05T18:00:00Z","v":1863,"vw":27.07145},{"c":26.965,"h":27,"l":26.96,"n":6,"o":27,"t":"2026-10-05T18:30:00Z","v":772,"vw":26.971794},{"c":26.975,"h":27.005,"l":26.975,"n":5,"o":27.005,"t":"2026-10-05T18:45:00Z","v":304,"vw":26.985},{"c":27.31,"h":27.31,"l":26.98,"n":22,"o":26.98,"t":"2026-10-05T19:00:00Z","v":1965,"vw":27.140993},{"c":27.02,"h":27.02,"l":26.94,"n":11,"o":27.02,"t":"2026-10-05T19:15:00Z","v":1501,"vw":26.979643},{"c":27.125,"h":27.125,"l":27,"n":12,"o":27,"t":"2026-10-05T19:30:00Z","v":1356,"vw":27.112922},{"c":26.94,"h":27.08,"l":26.91,"n":24,"o":27.04,"t":"2026-10-05T19:45:00Z","v":1810,"vw":26.983997},{"c":26.92,"h":27.18,"l":26.83,"n":30,"o":27.14,"t":"2026-10-06T13:30:00Z","v":103555,"vw":26.833603},{"c":26.8025,"h":26.86,"l":26.78,"n":25,"o":26.82,"t":"2026-10-06T13:45:00Z","v":3767,"vw":26.803214},{"c":26.83,"h":26.83,"l":26.83,"n":3,"o":26.83,"t":"2026-10-06T14:00:00Z","v":112,"vw":26.83},{"c":26.82,"h":26.82,"l":26.82,"n":3,"o":26.82,"t":"2026-10-06T14:15:00Z","v":102,"vw":26.82},{"c":26.9306,"h":27.009,"l":26.83,"n":12,"o":26.83,"t":"2026-10-06T14:30:00Z","v":2699,"vw":26.982836},{"c":27.05,"h":27.1,"l":26.87,"n":25,"o":27.025,"t":"2026-10-06T14:45:00Z","v":13743,"vw":27.080734},{"c":27.13,"h":27.13,"l":27.1,"n":7,"o":27.13,"t":"2026-10-06T15:30:00Z","v":635,"vw":27.118792},{"c":27.06,"h":27.1,"l":27.025,"n":4,"o":27.1,"t":"2026-10-06T15:45:00Z","v":472,"vw":27.066102},{"c":27.045,"h":27.09,"l":26.995,"n":24,"o":27.0275,"t":"2026-10-06T16:00:00Z","v":2651,"vw":27.043273},{"c":26.9601,"h":26.9601,"l":26.9601,"n":3,"o":26.9601,"t":"2026-10-06T16:30:00Z","v":115,"vw":26.9601},{"c":26.97,"h":27.05,"l":26.97,"n":3,"o":26.97,"t":"2026-10-06T16:45:00Z","v":300,"vw":26.996667},{"c":26.98,"h":27.2219,"l":26.88,"n":9,"o":26.88,"t":"2026-10-06T17:00:00Z","v":1664,"vw":27.129098},{"c":27.2,"h":27.2,"l":26.97,"n":12,"o":26.98,"t":"2026-10-06T17:15:00Z","v":1119,"vw":27.028125},{"c":27,"h":27,"l":26.992,"n":7,"o":27,"t":"2026-10-06T17:30:00Z","v":625,"vw":26.996191},{"c":27,"h":27.05,"l":27,"n":9,"o":27.01,"t":"2026-10-06T17:45:00Z","v":678,"vw":27.025039},{"c":27.03,"h":27.04,"l":27.02,"n":9,"o":27.04,"t":"2026-10-06T18:00:00Z","v":443,"vw":27.03},{"c":27.08,"h":27.11,"l":27.06,"n":17,"o":27.06,"t":"2026-10-06T18:15:00Z","v":1312,"vw":27.076357},{"c":27.06,"h":27.06,"l":27,"n":24,"o":27,"t":"2026-10-06T18:30:00Z","v":1705,"vw":27.01676},{"c":27.03,"h":27.205,"l":26.99,"n":129,"o":26.99,"t":"2026-10-06T18:45:00Z","v":31030,"vw":27.063253},{"c":27.04,"h":27.16,"l":27.005,"n":64,"o":27.01,"t":"2026-10-06T19:00:00Z","v":21713,"vw":27.044905},{"c":26.96,"h":27.02,"l":26.96,"n":5,"o":26.98,"t":"2026-10-06T19:15:00Z","v":1005,"vw":26.997},{"c":26.92,"h":26.97,"l":26.92,"n":150,"o":26.93,"t":"2026-10-06T19:45:00Z","v":4787,"vw":26.9441},{"c":26.96,"h":26.96,"l":26.96,"n":7,"o":26.96,"t":"2026-10-06T20:00:00Z","v":203,"vw":26.96},{"c":26.831,"h":26.831,"l":26.831,"n":1,"o":26.831,"t":"2026-10-07T13:15:00Z","v":100,"vw":26.831},{"c":26.4379,"h":26.55,"l":26.4034,"n":27,"o":26.55,"t":"2026-10-07T13:30:00Z","v":1106,"vw":26.495641},{"c":26.415,"h":26.55,"l":26.415,"n":8,"o":26.44,"t":"2026-10-07T13:45:00Z","v":616,"vw":26.486358},{"c":26.8393,"h":26.8393,"l":26.8393,"n":3,"o":26.8393,"t":"2026-10-07T14:45:00Z","v":296,"vw":26.8393},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-07T15:45:00Z","v":110,"vw":26.83},{"c":26.5866,"h":26.59,"l":26.5866,"n":2,"o":26.59,"t":"2026-10-07T16:00:00Z","v":300,"vw":26.587733},{"c":26.705,"h":26.705,"l":26.705,"n":1,"o":26.705,"t":"2026-10-07T16:45:00Z","v":750,"vw":26.705},{"c":26.761289,"h":26.761289,"l":26.761289,"n":2,"o":26.761289,"t":"2026-10-07T17:00:00Z","v":101,"vw":26.761289},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-10-07T18:30:00Z","v":113,"vw":26.62},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-07T18:45:00Z","v":375,"vw":26.82},{"c":26.53,"h":26.67,"l":26.53,"n":12,"o":26.67,"t":"2026-10-07T19:45:00Z","v":550,"vw":26.635},{"c":26.52,"h":26.52,"l":26.52,"n":5,"o":26.52,"t":"2026-10-07T20:00:00Z","v":110,"vw":26.52},{"c":26.49,"h":26.49,"l":26.32,"n":43,"o":26.4,"t":"2026-10-08T13:30:00Z","v":3158,"vw":26.439164},{"c":26.52,"h":26.52,"l":26.47,"n":9,"o":26.47,"t":"2026-10-08T13:45:00Z","v":783,"vw":26.5},{"c":26.4901,"h":26.81,"l":26.4901,"n":7,"o":26.81,"t":"2026-10-08T14:45:00Z","v":3706,"vw":26.544613},{"c":26.67,"h":26.67,"l":26.67,"n":3,"o":26.67,"t":"2026-10-08T15:00:00Z","v":124,"vw":26.67},{"c":26.595,"h":26.595,"l":26.595,"n":1,"o":26.595,"t":"2026-10-08T15:30:00Z","v":2500,"vw":26.595},{"c":26.47,"h":26.52,"l":26.47,"n":5,"o":26.52,"t":"2026-10-08T16:15:00Z","v":300,"vw":26.495},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-08T17:15:00Z","v":132,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-08T18:00:00Z","v":673,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-08T18:30:00Z","v":302,"vw":26.6},{"c":26.73,"h":26.73,"l":26.7,"n":7,"o":26.7,"t":"2026-10-08T19:45:00Z","v":387,"vw":26.71},{"c":26.52,"h":26.52,"l":26.52,"n":4,"o":26.52,"t":"2026-10-08T20:00:00Z","v":141,"vw":26.52},{"c":26.94,"h":26.94,"l":26.94,"n":14,"o":26.94,"t":"2026-10-09T13:30:00Z","v":1060,"vw":26.94},{"c":27.25,"h":27.25,"l":27.25,"n":4,"o":27.25,"t":"2026-10-09T14:15:00Z","v":182,"vw":27.25},{"c":26.81,"h":26.82,"l":26.81,"n":5,"o":26.82,"t":"2026-10-09T14:30:00Z","v":1442,"vw":26.811429},{"c":26.935,"h":26.935,"l":26.935,"n":3,"o":26.935,"t":"2026-10-09T15:30:00Z","v":108,"vw":26.935},{"c":26.9,"h":26.9,"l":26.82,"n":4,"o":26.82,"t":"2026-10-09T17:00:00Z","v":600,"vw":26.86},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-09T17:15:00Z","v":400,"vw":26.9},{"c":26.9,"h":26.9,"l":26.9,"n":4,"o":26.9,"t":"2026-10-09T18:00:00Z","v":758,"vw":26.9},{"c":26.9,"h":26.9,"l":26.9,"n":4,"o":26.9,"t":"2026-10-09T18:15:00Z","v":130,"vw":26.9},{"c":26.9,"h":26.91,"l":26.9,"n":2,"o":26.91,"t":"2026-10-09T18:30:00Z","v":2000,"vw":26.9005},{"c":26.9781,"h":26.9781,"l":26.9781,"n":2,"o":26.9781,"t":"2026-10-09T18:45:00Z","v":201,"vw":26.9781},{"c":26.85,"h":26.95,"l":26.85,"n":12,"o":26.95,"t":"2026-10-09T19:30:00Z","v":931,"vw":26.903333},{"c":26.73,"h":26.74,"l":26.73,"n":3,"o":26.74,"t":"2026-10-09T19:45:00Z","v":544,"vw":26.731838},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-09T20:00:00Z","v":117,"vw":26.88},{"c":26.71,"h":26.71,"l":26.71,"n":13,"o":26.71,"t":"2026-10-12T13:30:00Z","v":6390,"vw":26.71},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-12T13:45:00Z","v":102,"vw":26.78},{"c":26.73,"h":26.76,"l":26.73,"n":4,"o":26.76,"t":"2026-10-12T14:00:00Z","v":365,"vw":26.745},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-12T14:15:00Z","v":186,"vw":26.7},{"c":26.7904,"h":26.7904,"l":26.66,"n":5,"o":26.66,"t":"2026-10-12T14:30:00Z","v":292,"vw":26.706926},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-12T14:45:00Z","v":185,"vw":26.67},{"c":26.785,"h":26.785,"l":26.73,"n":5,"o":26.73,"t":"2026-10-12T15:00:00Z","v":2022,"vw":26.782122},{"c":26.69,"h":26.69,"l":26.69,"n":2,"o":26.69,"t":"2026-10-12T15:15:00Z","v":187,"vw":26.69},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-12T15:30:00Z","v":186,"vw":26.67},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-12T15:45:00Z","v":185,"vw":26.67},{"c":26.67,"h":26.67,"l":26.66,"n":8,"o":26.66,"t":"2026-10-12T16:00:00Z","v":634,"vw":26.666212},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-12T16:15:00Z","v":185,"vw":26.65},{"c":26.68,"h":26.87,"l":26.63,"n":243,"o":26.86,"t":"2026-10-12T19:15:00Z","v":67072,"vw":26.701562},{"c":26.7,"h":26.7285,"l":26.68,"n":8,"o":26.68,"t":"2026-10-12T19:30:00Z","v":1001,"vw":26.698358},{"c":26.65,"h":26.82,"l":26.61,"n":101,"o":26.645,"t":"2026-10-12T19:45:00Z","v":17171,"vw":26.706031},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-12T20:00:00Z","v":366,"vw":26.69},{"c":26.99,"h":26.99,"l":26.99,"n":6,"o":26.99,"t":"2026-10-13T13:30:00Z","v":336,"vw":26.99},{"c":26.8492,"h":26.8492,"l":26.8133,"n":3,"o":26.8133,"t":"2026-10-13T14:00:00Z","v":308,"vw":26.835167},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-10-13T14:15:00Z","v":936,"vw":26.85},{"c":26.6996,"h":26.6996,"l":26.6996,"n":3,"o":26.6996,"t":"2026-10-13T14:45:00Z","v":232,"vw":26.6996},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-13T15:15:00Z","v":100,"vw":26.69},{"c":26.68,"h":26.68,"l":26.68,"n":7,"o":26.68,"t":"2026-10-13T15:30:00Z","v":321,"vw":26.68},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-10-13T16:00:00Z","v":1002,"vw":26.64},{"c":26.64,"h":26.64,"l":26.44,"n":7,"o":26.595,"t":"2026-10-13T16:15:00Z","v":539,"vw":26.539065},{"c":26.6242,"h":26.6242,"l":26.5,"n":13,"o":26.52,"t":"2026-10-13T17:00:00Z","v":790,"vw":26.55984},{"c":26.595,"h":26.595,"l":26.595,"n":2,"o":26.595,"t":"2026-10-13T17:15:00Z","v":101,"vw":26.595},{"c":26.68,"h":26.68,"l":26.665,"n":4,"o":26.665,"t":"2026-10-13T18:00:00Z","v":393,"vw":26.675},{"c":26.694,"h":26.694,"l":26.694,"n":1,"o":26.694,"t":"2026-10-13T18:30:00Z","v":100,"vw":26.694},{"c":26.7499,"h":26.7499,"l":26.7499,"n":13,"o":26.7499,"t":"2026-10-13T19:00:00Z","v":515,"vw":26.7499},{"c":26.7015,"h":26.7015,"l":26.66,"n":7,"o":26.68,"t":"2026-10-13T19:30:00Z","v":2790,"vw":26.687478},{"c":26.71,"h":26.8,"l":26.555,"n":105,"o":26.66,"t":"2026-10-13T19:45:00Z","v":17169,"vw":26.683321},{"c":26.45,"h":26.45,"l":26.45,"n":3,"o":26.45,"t":"2026-10-14T13:30:00Z","v":260,"vw":26.45},{"c":26.25,"h":26.2969,"l":26.25,"n":14,"o":26.25,"t":"2026-10-14T14:00:00Z","v":2299,"vw":26.256338},{"c":26.21,"h":26.3,"l":26.21,"n":4,"o":26.245,"t":"2026-10-14T14:45:00Z","v":341,"vw":26.251667},{"c":26.16,"h":26.16,"l":26.16,"n":2,"o":26.16,"t":"2026-10-14T15:00:00Z","v":101,"vw":26.16},{"c":26.0758,"h":26.1763,"l":26.0758,"n":8,"o":26.1763,"t":"2026-10-14T17:45:00Z","v":262,"vw":26.118933},{"c":26.01,"h":26.023,"l":26,"n":4,"o":26.023,"t":"2026-10-14T18:00:00Z","v":500,"vw":26.0116},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-14T19:30:00Z","v":101,"vw":26.01},{"c":26.15,"h":26.15,"l":26.13,"n":8,"o":26.13,"t":"2026-10-14T19:45:00Z","v":319,"vw":26.139091},{"c":26.2499,"h":26.2499,"l":26.2499,"n":1,"o":26.2499,"t":"2026-10-15T12:30:00Z","v":1000,"vw":26.2499},{"c":26.25,"h":26.25,"l":26.2499,"n":2,"o":26.2499,"t":"2026-10-15T12:45:00Z","v":750,"vw":26.24992},{"c":26.25,"h":26.255,"l":26.2,"n":18,"o":26.2,"t":"2026-10-15T13:30:00Z","v":2944,"vw":26.212873},{"c":26.3377,"h":26.41,"l":26.3377,"n":6,"o":26.41,"t":"2026-10-15T14:30:00Z","v":692,"vw":26.372118},{"c":26.5,"h":26.5,"l":26.4,"n":13,"o":26.45,"t":"2026-10-15T15:00:00Z","v":3105,"vw":26.450916},{"c":26.4999,"h":26.5,"l":26.4999,"n":8,"o":26.5,"t":"2026-10-15T15:15:00Z","v":2166,"vw":26.499952},{"c":26.4999,"h":26.4999,"l":26.4999,"n":1,"o":26.4999,"t":"2026-10-15T16:15:00Z","v":400,"vw":26.4999},{"c":26.379,"h":26.379,"l":26.379,"n":1,"o":26.379,"t":"2026-10-15T16:45:00Z","v":300,"vw":26.379},{"c":26.5,"h":26.5,"l":26.4516,"n":2,"o":26.4516,"t":"2026-10-15T17:00:00Z","v":1378,"vw":26.455112},{"c":26.5999,"h":26.5999,"l":26.5999,"n":1,"o":26.5999,"t":"2026-10-15T17:45:00Z","v":168,"vw":26.5999},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-10-15T18:00:00Z","v":100,"vw":26.525},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-10-15T18:15:00Z","v":188,"vw":26.525},{"c":26.5962,"h":26.5962,"l":26.5962,"n":4,"o":26.5962,"t":"2026-10-15T18:30:00Z","v":238,"vw":26.5962},{"c":26.6,"h":26.6,"l":26.6,"n":7,"o":26.6,"t":"2026-10-15T18:45:00Z","v":363,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-15T19:00:00Z","v":1194,"vw":26.6},{"c":26.6801,"h":26.75,"l":26.6244,"n":73,"o":26.65,"t":"2026-10-15T19:30:00Z","v":14299,"vw":26.664643},{"c":26.6,"h":26.7,"l":26.6,"n":11,"o":26.65,"t":"2026-10-15T19:45:00Z","v":888,"vw":26.630242},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-15T20:00:00Z","v":180,"vw":26.6},{"c":26.82,"h":26.82,"l":26.82,"n":17,"o":26.82,"t":"2026-10-16T13:30:00Z","v":548,"vw":26.82},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-16T13:45:00Z","v":283,"vw":27.05},{"c":26.875,"h":26.875,"l":26.875,"n":5,"o":26.875,"t":"2026-10-16T14:15:00Z","v":144,"vw":26.875},{"c":27.09,"h":27.09,"l":26.9,"n":9,"o":26.9,"t":"2026-10-16T14:30:00Z","v":409,"vw":26.995},{"c":26.935,"h":27.08,"l":26.935,"n":6,"o":27.07,"t":"2026-10-16T14:45:00Z","v":746,"vw":27.030845},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-16T15:30:00Z","v":150,"vw":26.85},{"c":26.775,"h":26.775,"l":26.775,"n":1,"o":26.775,"t":"2026-10-16T16:00:00Z","v":370,"vw":26.775},{"c":26.9299,"h":26.9299,"l":26.58,"n":4,"o":26.9299,"t":"2026-10-16T16:15:00Z","v":1210,"vw":26.81153},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-10-16T16:45:00Z","v":101,"vw":26.77},{"c":26.675,"h":26.675,"l":26.675,"n":4,"o":26.675,"t":"2026-10-16T17:00:00Z","v":240,"vw":26.675},{"c":26.665,"h":26.665,"l":26.665,"n":3,"o":26.665,"t":"2026-10-16T17:15:00Z","v":188,"vw":26.665},{"c":26.51,"h":26.51,"l":26.51,"n":2,"o":26.51,"t":"2026-10-16T17:30:00Z","v":1800,"vw":26.51},{"c":26.665,"h":26.665,"l":26.665,"n":1,"o":26.665,"t":"2026-10-16T18:00:00Z","v":160,"vw":26.665},{"c":26.665,"h":26.665,"l":26.665,"n":2,"o":26.665,"t":"2026-10-16T18:15:00Z","v":2010,"vw":26.665},{"c":26.65,"h":26.7812,"l":26.56,"n":64,"o":26.75,"t":"2026-10-16T18:30:00Z","v":16090,"vw":26.647379},{"c":26.55,"h":26.79,"l":26.46,"n":415,"o":26.64,"t":"2026-10-16T18:45:00Z","v":103201,"vw":26.598138},{"c":26.61,"h":26.675,"l":26.4601,"n":198,"o":26.5,"t":"2026-10-16T19:00:00Z","v":71448,"vw":26.57167},{"c":26.62,"h":26.62,"l":26.59,"n":11,"o":26.6,"t":"2026-10-16T19:15:00Z","v":1700,"vw":26.604506},{"c":26.7199,"h":26.7199,"l":26.7199,"n":3,"o":26.7199,"t":"2026-10-16T19:30:00Z","v":146,"vw":26.7199},{"c":26.52,"h":26.69,"l":26.52,"n":23,"o":26.69,"t":"2026-10-16T19:45:00Z","v":1224,"vw":26.620226},{"c":26.79,"h":26.79,"l":26.79,"n":4,"o":26.79,"t":"2026-10-16T20:00:00Z","v":283,"vw":26.79},{"c":26.69,"h":26.69,"l":26.66,"n":23,"o":26.66,"t":"2026-10-19T13:30:00Z","v":2084,"vw":26.661516},{"c":26.665,"h":26.74,"l":26.66,"n":8,"o":26.7,"t":"2026-10-19T13:45:00Z","v":921,"vw":26.687665},{"c":26.36,"h":26.5,"l":26.36,"n":4,"o":26.5,"t":"2026-10-19T14:30:00Z","v":301,"vw":26.453333},{"c":26.48,"h":26.49,"l":26.44,"n":13,"o":26.49,"t":"2026-10-19T15:15:00Z","v":2725,"vw":26.485217},{"c":26.44,"h":26.44,"l":26.44,"n":8,"o":26.44,"t":"2026-10-19T15:30:00Z","v":111,"vw":26.44},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-10-19T15:45:00Z","v":100,"vw":26.41},{"c":26.409,"h":26.5899,"l":26.409,"n":4,"o":26.5899,"t":"2026-10-19T16:00:00Z","v":434,"vw":26.522481},{"c":26.37,"h":26.37,"l":26.37,"n":1,"o":26.37,"t":"2026-10-19T16:30:00Z","v":100,"vw":26.37},{"c":26.435,"h":26.435,"l":26.435,"n":2,"o":26.435,"t":"2026-10-19T18:30:00Z","v":374,"vw":26.435},{"c":26.4639,"h":26.4639,"l":26.4639,"n":1,"o":26.4639,"t":"2026-10-19T19:15:00Z","v":816,"vw":26.4639},{"c":26.4,"h":26.55,"l":26.31,"n":22,"o":26.55,"t":"2026-10-19T19:45:00Z","v":755,"vw":26.4025},{"c":26.41,"h":26.41,"l":26.41,"n":4,"o":26.41,"t":"2026-10-19T20:00:00Z","v":674,"vw":26.41},{"c":26.3006,"h":26.3006,"l":26.3006,"n":1,"o":26.3006,"t":"2026-10-20T08:00:00Z","v":220,"vw":26.3006},{"c":26.55,"h":26.55,"l":26.55,"n":8,"o":26.55,"t":"2026-10-20T13:30:00Z","v":606,"vw":26.55},{"c":26.6,"h":26.61,"l":26.59,"n":11,"o":26.59,"t":"2026-10-20T14:15:00Z","v":816,"vw":26.6},{"c":26.7304,"h":26.755,"l":26.7304,"n":2,"o":26.755,"t":"2026-10-20T14:45:00Z","v":1300,"vw":26.743646},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-20T16:45:00Z","v":400,"vw":26.75},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-20T17:15:00Z","v":100,"vw":26.53},{"c":26.595,"h":26.595,"l":26.595,"n":1,"o":26.595,"t":"2026-10-20T18:30:00Z","v":1667,"vw":26.595},{"c":26.7203,"h":26.75,"l":26.51,"n":140,"o":26.5396,"t":"2026-10-20T18:45:00Z","v":53816,"vw":26.564782},{"c":26.68,"h":26.75,"l":26.54,"n":316,"o":26.56,"t":"2026-10-20T19:00:00Z","v":82699,"vw":26.632653},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-10-20T19:15:00Z","v":1000,"vw":26.66},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-20T19:30:00Z","v":864,"vw":26.76},{"c":26.8,"h":26.8,"l":26.49,"n":19,"o":26.49,"t":"2026-10-20T19:45:00Z","v":835,"vw":26.614},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-20T20:00:00Z","v":137,"vw":26.67},{"c":26.89,"h":26.89,"l":26.89,"n":13,"o":26.89,"t":"2026-10-21T13:30:00Z","v":447,"vw":26.89},{"c":26.6196,"h":26.6196,"l":26.6196,"n":1,"o":26.6196,"t":"2026-10-21T14:15:00Z","v":135,"vw":26.6196},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-21T15:15:00Z","v":112,"vw":26.6},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-21T15:45:00Z","v":101,"vw":26.61},{"c":26.68,"h":26.69,"l":26.67,"n":3,"o":26.67,"t":"2026-10-21T16:00:00Z","v":340,"vw":26.679412},{"c":26.57,"h":26.62,"l":26.57,"n":6,"o":26.62,"t":"2026-10-21T17:00:00Z","v":400,"vw":26.586667},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-21T18:30:00Z","v":300,"vw":26.67},{"c":26.53,"h":26.54,"l":26.53,"n":9,"o":26.54,"t":"2026-10-21T19:00:00Z","v":349,"vw":26.536109},{"c":26.635,"h":26.635,"l":26.635,"n":3,"o":26.635,"t":"2026-10-21T19:30:00Z","v":389,"vw":26.635},{"c":26.57,"h":26.57,"l":26.57,"n":3,"o":26.57,"t":"2026-10-21T20:00:00Z","v":104,"vw":26.57},{"c":26.47,"h":26.47,"l":26.47,"n":8,"o":26.47,"t":"2026-10-22T13:30:00Z","v":563,"vw":26.47},{"c":26.42,"h":26.42,"l":26.42,"n":2,"o":26.42,"t":"2026-10-22T13:45:00Z","v":221,"vw":26.42},{"c":26.04,"h":26.18,"l":26.0101,"n":7,"o":26.0101,"t":"2026-10-22T14:30:00Z","v":680,"vw":26.052457},{"c":26,"h":26,"l":26,"n":24,"o":26,"t":"2026-10-22T15:00:00Z","v":895,"vw":26},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-10-22T15:15:00Z","v":729,"vw":25.92},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-22T15:45:00Z","v":4127,"vw":25.98},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-22T16:00:00Z","v":100,"vw":25.94},{"c":25.98,"h":25.98,"l":25.98,"n":5,"o":25.98,"t":"2026-10-22T16:15:00Z","v":142,"vw":25.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":33.664646890343604,"iv":0.9277692147026032,"gamma":0.04113838057826321,"theta":-0.03322791573684412,"vega":0.020563509831784222,"rho":0.0035441768639665415,"breakevenPct":32.177239762677445},{"delta":0.25,"premium":0.675,"strike":30.228879681841743,"iv":0.6769566092221907,"gamma":0.06408270062397277,"theta":-0.027758907530504043,"vega":0.02333639215712539,"rho":0.004541697341321561,"breakevenPct":18.9525776822238},{"delta":0.3,"premium":0.7308566632941018,"strike":28.765733468235926,"iv":0.5696133227691595,"gamma":0.0835370679394769,"theta":-0.0257215339715813,"vega":0.025507813174251985,"rho":0.005501118056191585,"breakevenPct":13.535758781870776},{"delta":0.35,"premium":0.782006690887454,"strike":27.786622060750307,"iv":0.48796937685549235,"gamma":0.10338591968277257,"theta":-0.02365003167967195,"vega":0.027103540307492634,"rho":0.006463489119024067,"breakevenPct":9.963928990137644},{"delta":0.4,"premium":0.8750276275071179,"strike":27.16648248328588,"iv":0.4497976786106584,"gamma":0.11697882045430788,"theta":-0.02294986546659895,"vega":0.028294518665077758,"rho":0.007404247451242131,"breakevenPct":7.934988879110842},{"delta":0.45,"premium":0.961983745884507,"strike":26.690081270577465,"iv":0.4159348229330933,"gamma":0.12941904779139174,"theta":-0.021829792713365482,"vega":0.02880075201776918,"rho":0.00835192514924017,"breakevenPct":6.4359700402693285},{"delta":0.5,"premium":1.0467142052462914,"strike":26.266428973768544,"iv":0.3836532206292592,"gamma":0.14143626854873143,"theta":-0.020555623210734807,"vega":0.029055698549874838,"rho":0.009302142106984383,"breakevenPct":5.131421012374268},{"delta":0.55,"premium":1.3797339689302837,"strike":25.800190022192655,"iv":0.4244706502063707,"gamma":0.1346434218938098,"theta":-0.022530794881173943,"vega":0.028947587174058566,"rho":0.01008998834231525,"breakevenPct":4.6186450774555},{"delta":0.6,"premium":2.1335021512905676,"strike":25.261784177649595,"iv":0.5891609230162415,"gamma":0.09597523473435746,"theta":-0.03001226560078485,"vega":0.02822424172256162,"rho":0.010602682875557143,"breakevenPct":5.447599418553358},{"delta":0.65,"premium":2.509376286849984,"strike":24.812474263000322,"iv":0.6284617849050006,"gamma":0.08027301273783762,"theta":-0.030996440196281373,"vega":0.02690255240825972,"rho":0.011374427816398839,"breakevenPct":5.16493668148694},{"delta":0.7,"premium":2.5276259333684097,"strike":24.447481332631806,"iv":0.5490988986044613,"gamma":0.0863049027927174,"theta":-0.02583182195895821,"vega":0.025014613320991204,"rho":0.012391328166377098,"breakevenPct":3.8302820092387004},{"delta":0.75,"premium":2.5458755798868355,"strike":24.082488402263284,"iv":0.4697360123039218,"gamma":0.09233679284759717,"theta":-0.02066720372163503,"vega":0.023126674233722687,"rho":0.013408228516355359,"breakevenPct":2.495627336990458},{"delta":0.8,"premium":2.7006813757300456,"strike":23.748864373783256,"iv":0.42216599610642436,"gamma":0.0860905905256327,"theta":-0.01681284879948085,"vega":0.01986216742375081,"rho":0.01433560072317016,"breakevenPct":1.8073354484730662},{"delta":0.85,"premium":2.895360155743024,"strike":23.424399740428292,"iv":0.38387916937053856,"gamma":0.07625931213497729,"theta":-0.013341077222582738,"vega":0.016195717066839716,"rho":0.015236831637536714,"breakevenPct":1.3077748120527959},{"delta":0.9,"premium":3.0900389357560027,"strike":23.09993510707333,"iv":0.34559234263465277,"gamma":0.06642803374432185,"theta":-0.009869305645684619,"vega":0.012529266709928615,"rho":0.016138062551903268,"breakevenPct":0.8082141756325245}],"put":[{"delta":0.15,"premium":0.675,"strike":20.102183881542334,"iv":1.0322429437611687,"gamma":0.030821741705462303,"theta":-0.029690533598786928,"vega":0.01712328452442142,"rho":-0.0037248391353519247,"breakevenPct":25.22254087166154},{"delta":0.2,"premium":0.704944596022192,"strike":22.197783840887677,"iv":0.7746303328685871,"gamma":0.04946753009869665,"theta":-0.02647250543797549,"vega":0.02054315809528561,"rho":-0.004827090876228941,"breakevenPct":17.27159644008666},{"delta":0.25,"premium":0.7484231356807196,"strike":23.468462713614393,"iv":0.6284651829376047,"gamma":0.06948520551914833,"theta":-0.024056051727033057,"vega":0.023276212887923614,"rho":-0.00594294584980091,"breakevenPct":12.547961593788791},{"delta":0.3,"premium":0.8072744598528401,"strike":24.322744598528402,"iv":0.5368828362268268,"gamma":0.0888694747165965,"theta":-0.02221554386589707,"vega":0.025415018197152115,"rho":-0.007069847253780168,"breakevenPct":9.486258126729943},{"delta":0.35,"premium":0.8742601341990586,"strike":24.992601341990586,"iv":0.4689153761843551,"gamma":0.10755352702738405,"theta":-0.0206247194970719,"vega":0.027206085074505438,"rho":-0.008201855440731936,"breakevenPct":7.165738230209673},{"delta":0.4,"premium":0.9272773458332849,"strike":25.41821876666628,"iv":0.4205194185914782,"gamma":0.12661028401933327,"theta":-0.01872536531325265,"vega":0.02805874845204882,"rho":-0.009323118456598998,"breakevenPct":5.731557271620499},{"delta":0.45,"premium":0.9801385507996287,"strike":25.84110840639703,"iv":0.3723420451725057,"gamma":0.14567120356063465,"theta":-0.016822565316578254,"vega":0.02890093127735442,"rho":-0.010444261465105815,"breakevenPct":4.307275382612005},{"delta":0.5,"premium":1.7054993969575094,"strike":26.470332931305006,"iv":0.50425603713947,"gamma":0.11874435078759193,"theta":-0.023417034452631727,"vega":0.029206033617344262,"rho":-0.012015215785601717,"breakevenPct":4.677315110286773},{"delta":0.55,"premium":2.5,"strike":27.09173029537392,"iv":0.651479997433536,"gamma":0.08297600247302048,"theta":-0.030272158943413636,"vega":0.028868789149387737,"rho":-0.0136243629228894,"breakevenPct":5.343609332663895},{"delta":0.6,"premium":2.5,"strike":27.400613320931388,"iv":0.5783537086935712,"gamma":0.09180041764054314,"theta":-0.02563745601227154,"vega":0.02777615003804593,"rho":-0.0146830343576333,"breakevenPct":4.154683137292582},{"delta":0.65,"premium":2.5,"strike":27.709496346488855,"iv":0.5052274199536062,"gamma":0.10062483280806583,"theta":-0.021002753081129436,"vega":0.026683510926704124,"rho":-0.015741705792377204,"breakevenPct":2.9657569419212666}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":33.664646890343604,"iv":0.9277692147026032,"gamma":0.04113838057826321,"theta":-0.03322791573684412,"vega":0.020563509831784222,"rho":0.0035441768639665415,"breakevenPct":32.177239762677445},{"delta":0.25,"premium":0.675,"strike":30.228879681841743,"iv":0.6769566092221907,"gamma":0.06408270062397277,"theta":-0.027758907530504043,"vega":0.02333639215712539,"rho":0.004541697341321561,"breakevenPct":18.9525776822238},{"delta":0.3,"premium":0.7308566632941018,"strike":28.765733468235926,"iv":0.5696133227691595,"gamma":0.0835370679394769,"theta":-0.0257215339715813,"vega":0.025507813174251985,"rho":0.005501118056191585,"breakevenPct":13.535758781870776},{"delta":0.35,"premium":0.782006690887454,"strike":27.786622060750307,"iv":0.48796937685549235,"gamma":0.10338591968277257,"theta":-0.02365003167967195,"vega":0.027103540307492634,"rho":0.006463489119024067,"breakevenPct":9.963928990137644},{"delta":0.4,"premium":0.8750276275071179,"strike":27.16648248328588,"iv":0.4497976786106584,"gamma":0.11697882045430788,"theta":-0.02294986546659895,"vega":0.028294518665077758,"rho":0.007404247451242131,"breakevenPct":7.934988879110842},{"delta":0.45,"premium":0.961983745884507,"strike":26.690081270577465,"iv":0.4159348229330933,"gamma":0.12941904779139174,"theta":-0.021829792713365482,"vega":0.02880075201776918,"rho":0.00835192514924017,"breakevenPct":6.4359700402693285},{"delta":0.5,"premium":1.0467142052462914,"strike":26.266428973768544,"iv":0.3836532206292592,"gamma":0.14143626854873143,"theta":-0.020555623210734807,"vega":0.029055698549874838,"rho":0.009302142106984383,"breakevenPct":5.131421012374268},{"delta":0.55,"premium":1.3797339689302837,"strike":25.800190022192655,"iv":0.4244706502063707,"gamma":0.1346434218938098,"theta":-0.022530794881173943,"vega":0.028947587174058566,"rho":0.01008998834231525,"breakevenPct":4.6186450774555},{"delta":0.6,"premium":2.1335021512905676,"strike":25.261784177649595,"iv":0.5891609230162415,"gamma":0.09597523473435746,"theta":-0.03001226560078485,"vega":0.02822424172256162,"rho":0.010602682875557143,"breakevenPct":5.447599418553358},{"delta":0.65,"premium":2.509376286849984,"strike":24.812474263000322,"iv":0.6284617849050006,"gamma":0.08027301273783762,"theta":-0.030996440196281373,"vega":0.02690255240825972,"rho":0.011374427816398839,"breakevenPct":5.16493668148694},{"delta":0.7,"premium":2.5276259333684097,"strike":24.447481332631806,"iv":0.5490988986044613,"gamma":0.0863049027927174,"theta":-0.02583182195895821,"vega":0.025014613320991204,"rho":0.012391328166377098,"breakevenPct":3.8302820092387004},{"delta":0.75,"premium":2.5458755798868355,"strike":24.082488402263284,"iv":0.4697360123039218,"gamma":0.09233679284759717,"theta":-0.02066720372163503,"vega":0.023126674233722687,"rho":0.013408228516355359,"breakevenPct":2.495627336990458},{"delta":0.8,"premium":2.7006813757300456,"strike":23.748864373783256,"iv":0.42216599610642436,"gamma":0.0860905905256327,"theta":-0.01681284879948085,"vega":0.01986216742375081,"rho":0.01433560072317016,"breakevenPct":1.8073354484730662},{"delta":0.85,"premium":2.895360155743024,"strike":23.424399740428292,"iv":0.38387916937053856,"gamma":0.07625931213497729,"theta":-0.013341077222582738,"vega":0.016195717066839716,"rho":0.015236831637536714,"breakevenPct":1.3077748120527959},{"delta":0.9,"premium":3.0900389357560027,"strike":23.09993510707333,"iv":0.34559234263465277,"gamma":0.06642803374432185,"theta":-0.009869305645684619,"vega":0.012529266709928615,"rho":0.016138062551903268,"breakevenPct":0.8082141756325245}],"put":[{"delta":0.15,"premium":0.675,"strike":20.102183881542334,"iv":1.0322429437611687,"gamma":0.030821741705462303,"theta":-0.029690533598786928,"vega":0.01712328452442142,"rho":-0.0037248391353519247,"breakevenPct":25.22254087166154},{"delta":0.2,"premium":0.704944596022192,"strike":22.197783840887677,"iv":0.7746303328685871,"gamma":0.04946753009869665,"theta":-0.02647250543797549,"vega":0.02054315809528561,"rho":-0.004827090876228941,"breakevenPct":17.27159644008666},{"delta":0.25,"premium":0.7484231356807196,"strike":23.468462713614393,"iv":0.6284651829376047,"gamma":0.06948520551914833,"theta":-0.024056051727033057,"vega":0.023276212887923614,"rho":-0.00594294584980091,"breakevenPct":12.547961593788791},{"delta":0.3,"premium":0.8072744598528401,"strike":24.322744598528402,"iv":0.5368828362268268,"gamma":0.0888694747165965,"theta":-0.02221554386589707,"vega":0.025415018197152115,"rho":-0.007069847253780168,"breakevenPct":9.486258126729943},{"delta":0.35,"premium":0.8742601341990586,"strike":24.992601341990586,"iv":0.4689153761843551,"gamma":0.10755352702738405,"theta":-0.0206247194970719,"vega":0.027206085074505438,"rho":-0.008201855440731936,"breakevenPct":7.165738230209673},{"delta":0.4,"premium":0.9272773458332849,"strike":25.41821876666628,"iv":0.4205194185914782,"gamma":0.12661028401933327,"theta":-0.01872536531325265,"vega":0.02805874845204882,"rho":-0.009323118456598998,"breakevenPct":5.731557271620499},{"delta":0.45,"premium":0.9801385507996287,"strike":25.84110840639703,"iv":0.3723420451725057,"gamma":0.14567120356063465,"theta":-0.016822565316578254,"vega":0.02890093127735442,"rho":-0.010444261465105815,"breakevenPct":4.307275382612005},{"delta":0.5,"premium":1.7054993969575094,"strike":26.470332931305006,"iv":0.50425603713947,"gamma":0.11874435078759193,"theta":-0.023417034452631727,"vega":0.029206033617344262,"rho":-0.012015215785601717,"breakevenPct":4.677315110286773},{"delta":0.55,"premium":2.5,"strike":27.09173029537392,"iv":0.651479997433536,"gamma":0.08297600247302048,"theta":-0.030272158943413636,"vega":0.028868789149387737,"rho":-0.0136243629228894,"breakevenPct":5.343609332663895},{"delta":0.6,"premium":2.5,"strike":27.400613320931388,"iv":0.5783537086935712,"gamma":0.09180041764054314,"theta":-0.02563745601227154,"vega":0.02777615003804593,"rho":-0.0146830343576333,"breakevenPct":4.154683137292582},{"delta":0.65,"premium":2.5,"strike":27.709496346488855,"iv":0.5052274199536062,"gamma":0.10062483280806583,"theta":-0.021002753081129436,"vega":0.026683510926704124,"rho":-0.015741705792377204,"breakevenPct":2.9657569419212666}]}},"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"}}