{"symbol":"EWK","url":"https://intraalpha.com/companies/EWK","capturedAt":"2026-10-23T00:46:24.741Z","state":"ready","quote":{"symbol":"EWK","last_price":26.22,"prev_close":25.86,"regular_close":26.22,"change":0.36,"change_pct":1.3921,"regular_change":0.36,"regular_change_pct":1.3921,"extended_change":0,"extended_change_pct":0,"bid":19.62,"ask":39.38,"bid_size":100,"ask_size":100,"volume":8592,"vwap":26.153126,"open":26.01,"high":26.24,"low":26.01,"close":26.22,"trade_count":309,"last_trade_at":"2026-10-23T00:00:00.102183585Z","last_quote_at":"2026-10-23T00:00:00.290931152Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:03.458039314-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":239600000,"net_expense_ratio":0.0049,"portfolio_turnover":0.17,"dividend_yield":0.0172,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:24.342014+00:00"},"optionObservedAt":"2026-10-22T19:50:12.020Z","bars":[{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-16T13:30:00Z","v":295,"vw":25.75},{"c":25.81,"h":25.81,"l":25.81,"n":11,"o":25.81,"t":"2026-10-16T14:10:00Z","v":347,"vw":25.81},{"c":25.77,"h":25.77,"l":25.77,"n":3,"o":25.77,"t":"2026-10-16T14:15:00Z","v":124,"vw":25.77},{"c":25.74,"h":25.74,"l":25.74,"n":4,"o":25.74,"t":"2026-10-16T14:20:00Z","v":299,"vw":25.74},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-16T14:50:00Z","v":105,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-16T14:55:00Z","v":100,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":7,"o":25.72,"t":"2026-10-16T15:00:00Z","v":221,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":1,"o":25.72,"t":"2026-10-16T15:10:00Z","v":100,"vw":25.72},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-16T15:15:00Z","v":127,"vw":25.71},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-16T15:20:00Z","v":100,"vw":25.7},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-16T15:30:00Z","v":100,"vw":25.68},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-16T15:35:00Z","v":103,"vw":25.69},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-10-16T15:45:00Z","v":100,"vw":25.66},{"c":25.63,"h":25.64,"l":25.63,"n":2,"o":25.64,"t":"2026-10-16T15:50:00Z","v":200,"vw":25.635},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-16T15:55:00Z","v":126,"vw":25.62},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-10-16T16:05:00Z","v":100,"vw":25.58},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-16T16:10:00Z","v":101,"vw":25.57},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-16T16:15:00Z","v":100,"vw":25.56},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-16T16:20:00Z","v":103,"vw":25.64},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-16T16:25:00Z","v":104,"vw":25.57},{"c":25.57,"h":25.57,"l":25.57,"n":4,"o":25.57,"t":"2026-10-16T16:35:00Z","v":316,"vw":25.57},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-10-16T16:40:00Z","v":101,"vw":25.57},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-16T16:45:00Z","v":150,"vw":25.52},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-16T16:50:00Z","v":100,"vw":25.51},{"c":25.51,"h":25.51,"l":25.51,"n":9,"o":25.51,"t":"2026-10-16T16:55:00Z","v":161,"vw":25.51},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-16T17:05:00Z","v":103,"vw":25.52},{"c":25.51,"h":25.51,"l":25.51,"n":1,"o":25.51,"t":"2026-10-16T17:10:00Z","v":100,"vw":25.51},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-16T17:20:00Z","v":100,"vw":25.47},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-16T17:30:00Z","v":100,"vw":25.49},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-16T17:35:00Z","v":100,"vw":25.5},{"c":25.53,"h":25.53,"l":25.53,"n":3,"o":25.53,"t":"2026-10-16T17:40:00Z","v":102,"vw":25.53},{"c":25.52,"h":25.52,"l":25.52,"n":6,"o":25.52,"t":"2026-10-16T17:45:00Z","v":525,"vw":25.52},{"c":25.49,"h":25.55,"l":25.49,"n":5,"o":25.55,"t":"2026-10-16T18:05:00Z","v":207,"vw":25.52},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-16T18:15:00Z","v":100,"vw":25.48},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-10-16T18:20:00Z","v":100,"vw":25.48},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-16T18:25:00Z","v":100,"vw":25.47},{"c":25.54,"h":25.54,"l":25.48,"n":22,"o":25.48,"t":"2026-10-16T18:30:00Z","v":2278,"vw":25.537273},{"c":25.525,"h":25.525,"l":25.525,"n":5,"o":25.525,"t":"2026-10-16T18:40:00Z","v":463,"vw":25.525},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-16T19:00:00Z","v":102,"vw":25.52},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-16T19:05:00Z","v":100,"vw":25.56},{"c":25.54,"h":25.55,"l":25.54,"n":4,"o":25.55,"t":"2026-10-16T19:15:00Z","v":207,"vw":25.544926},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-16T19:20:00Z","v":100,"vw":25.57},{"c":25.53,"h":25.57,"l":25.53,"n":21,"o":25.56,"t":"2026-10-16T19:25:00Z","v":3063,"vw":25.565724},{"c":25.51,"h":25.51,"l":25.51,"n":4,"o":25.51,"t":"2026-10-16T19:40:00Z","v":399,"vw":25.51},{"c":25.53,"h":25.53,"l":25.53,"n":8,"o":25.53,"t":"2026-10-16T19:45:00Z","v":163,"vw":25.53},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-16T19:50:00Z","v":100,"vw":25.49},{"c":25.5,"h":25.53,"l":25.5,"n":37,"o":25.5,"t":"2026-10-16T19:55:00Z","v":1875,"vw":25.515818},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-16T20:00:00Z","v":1759,"vw":25.61},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-19T13:30:00Z","v":129,"vw":25.43},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-19T14:15:00Z","v":300,"vw":25.44},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-10-19T14:40:00Z","v":404,"vw":25.43},{"c":25.41,"h":25.415,"l":25.41,"n":6,"o":25.415,"t":"2026-10-19T14:55:00Z","v":1283,"vw":25.414218},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-10-19T15:10:00Z","v":200,"vw":25.42},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-19T15:15:00Z","v":200,"vw":25.44},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-19T15:35:00Z","v":400,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":4,"o":25.49,"t":"2026-10-19T18:10:00Z","v":128,"vw":25.49},{"c":25.44,"h":25.48,"l":25.42,"n":46,"o":25.48,"t":"2026-10-19T18:25:00Z","v":7055,"vw":25.463179},{"c":25.45,"h":25.455,"l":25.43,"n":5,"o":25.44,"t":"2026-10-19T18:30:00Z","v":1436,"vw":25.445669},{"c":25.41,"h":25.445,"l":25.41,"n":5,"o":25.445,"t":"2026-10-19T18:35:00Z","v":664,"vw":25.431},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-19T18:45:00Z","v":370,"vw":25.44},{"c":25.455,"h":25.455,"l":25.44,"n":7,"o":25.44,"t":"2026-10-19T19:00:00Z","v":408,"vw":25.45125},{"c":25.47,"h":25.47,"l":25.46,"n":10,"o":25.46,"t":"2026-10-19T19:25:00Z","v":898,"vw":25.465},{"c":25.45,"h":25.45,"l":25.45,"n":6,"o":25.45,"t":"2026-10-19T19:45:00Z","v":211,"vw":25.45},{"c":25.46,"h":25.46,"l":25.42,"n":36,"o":25.44,"t":"2026-10-19T19:55:00Z","v":1128,"vw":25.436949},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-19T20:00:00Z","v":1329,"vw":25.45},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-20T13:30:00Z","v":171,"vw":25.59},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-10-20T13:35:00Z","v":107,"vw":25.64},{"c":25.71,"h":25.71,"l":25.71,"n":6,"o":25.71,"t":"2026-10-20T13:45:00Z","v":238,"vw":25.71},{"c":25.7517,"h":25.7517,"l":25.7517,"n":3,"o":25.7517,"t":"2026-10-20T14:10:00Z","v":136,"vw":25.7517},{"c":25.9,"h":25.9,"l":25.88,"n":15,"o":25.9,"t":"2026-10-20T14:40:00Z","v":954,"vw":25.894811},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-20T14:45:00Z","v":300,"vw":25.9},{"c":25.89,"h":25.89,"l":25.89,"n":7,"o":25.89,"t":"2026-10-20T14:50:00Z","v":237,"vw":25.89},{"c":25.83,"h":25.83,"l":25.82,"n":11,"o":25.82,"t":"2026-10-20T15:35:00Z","v":225,"vw":25.825},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-20T17:15:00Z","v":109,"vw":25.86},{"c":25.85,"h":25.9,"l":25.84,"n":46,"o":25.88,"t":"2026-10-20T19:55:00Z","v":3721,"vw":25.865553},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-20T20:00:00Z","v":6052,"vw":25.87},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-21T13:40:00Z","v":156,"vw":26.02},{"c":25.96,"h":25.96,"l":25.96,"n":8,"o":25.96,"t":"2026-10-21T14:05:00Z","v":850,"vw":25.96},{"c":25.9896,"h":25.9896,"l":25.9896,"n":1,"o":25.9896,"t":"2026-10-21T14:15:00Z","v":500,"vw":25.9896},{"c":25.94,"h":25.97,"l":25.94,"n":7,"o":25.97,"t":"2026-10-21T14:20:00Z","v":314,"vw":25.96},{"c":25.9597,"h":25.9597,"l":25.9597,"n":2,"o":25.9597,"t":"2026-10-21T14:25:00Z","v":128,"vw":25.9597},{"c":25.915,"h":25.96,"l":25.89,"n":8,"o":25.89,"t":"2026-10-21T15:25:00Z","v":549,"vw":25.920102},{"c":25.91,"h":25.91,"l":25.91,"n":5,"o":25.91,"t":"2026-10-21T15:30:00Z","v":218,"vw":25.91},{"c":25.895,"h":25.8951,"l":25.895,"n":5,"o":25.8951,"t":"2026-10-21T15:40:00Z","v":271,"vw":25.89504},{"c":25.895,"h":25.895,"l":25.895,"n":2,"o":25.895,"t":"2026-10-21T16:15:00Z","v":110,"vw":25.895},{"c":25.905,"h":25.905,"l":25.905,"n":1,"o":25.905,"t":"2026-10-21T16:25:00Z","v":232,"vw":25.905},{"c":25.92,"h":25.92,"l":25.89,"n":7,"o":25.89,"t":"2026-10-21T16:35:00Z","v":390,"vw":25.91},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-21T16:40:00Z","v":327,"vw":25.93},{"c":25.915,"h":25.915,"l":25.915,"n":1,"o":25.915,"t":"2026-10-21T16:50:00Z","v":200,"vw":25.915},{"c":25.925,"h":25.925,"l":25.925,"n":1,"o":25.925,"t":"2026-10-21T17:15:00Z","v":100,"vw":25.925},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-21T17:25:00Z","v":390,"vw":25.91},{"c":25.905,"h":25.905,"l":25.9,"n":2,"o":25.9,"t":"2026-10-21T17:40:00Z","v":1308,"vw":25.904235},{"c":25.91,"h":25.91,"l":25.91,"n":5,"o":25.91,"t":"2026-10-21T18:10:00Z","v":903,"vw":25.91},{"c":25.905,"h":25.905,"l":25.905,"n":1,"o":25.905,"t":"2026-10-21T18:30:00Z","v":100,"vw":25.905},{"c":25.905,"h":25.905,"l":25.905,"n":1,"o":25.905,"t":"2026-10-21T18:40:00Z","v":100,"vw":25.905},{"c":25.88,"h":25.905,"l":25.88,"n":5,"o":25.905,"t":"2026-10-21T18:45:00Z","v":1541,"vw":25.901702},{"c":25.8,"h":25.84,"l":25.8,"n":18,"o":25.82,"t":"2026-10-21T19:00:00Z","v":2259,"vw":25.832381},{"c":25.88,"h":25.88,"l":25.88,"n":9,"o":25.88,"t":"2026-10-21T19:30:00Z","v":433,"vw":25.88},{"c":25.89,"h":25.89,"l":25.89,"n":2,"o":25.89,"t":"2026-10-21T19:35:00Z","v":111,"vw":25.89},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-21T19:40:00Z","v":100,"vw":25.9},{"c":25.91,"h":25.91,"l":25.9,"n":9,"o":25.9,"t":"2026-10-21T19:45:00Z","v":784,"vw":25.908571},{"c":25.87,"h":25.87,"l":25.87,"n":3,"o":25.87,"t":"2026-10-21T19:55:00Z","v":178,"vw":25.87},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-21T20:00:00Z","v":287,"vw":25.86},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-22T13:30:00Z","v":100,"vw":26.01},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-22T14:00:00Z","v":101,"vw":26.13},{"c":26.155,"h":26.17,"l":26.155,"n":4,"o":26.17,"t":"2026-10-22T14:20:00Z","v":479,"vw":26.161834},{"c":26.09,"h":26.09,"l":26.09,"n":6,"o":26.09,"t":"2026-10-22T14:40:00Z","v":172,"vw":26.09},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-22T14:55:00Z","v":300,"vw":26.09},{"c":26.18,"h":26.18,"l":26.15,"n":3,"o":26.15,"t":"2026-10-22T15:15:00Z","v":271,"vw":26.165},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-22T15:45:00Z","v":1020,"vw":26.11},{"c":26.125,"h":26.125,"l":26.125,"n":5,"o":26.125,"t":"2026-10-22T15:50:00Z","v":471,"vw":26.125},{"c":26.16,"h":26.17,"l":26.16,"n":11,"o":26.16,"t":"2026-10-22T16:00:00Z","v":1011,"vw":26.165},{"c":26.17,"h":26.17,"l":26.17,"n":4,"o":26.17,"t":"2026-10-22T16:15:00Z","v":202,"vw":26.17},{"c":26.195,"h":26.195,"l":26.195,"n":3,"o":26.195,"t":"2026-10-22T16:20:00Z","v":201,"vw":26.195},{"c":26.16,"h":26.16,"l":26.16,"n":5,"o":26.16,"t":"2026-10-22T16:40:00Z","v":309,"vw":26.16},{"c":26.18,"h":26.18,"l":26.18,"n":4,"o":26.18,"t":"2026-10-22T16:55:00Z","v":300,"vw":26.18},{"c":26.18,"h":26.18,"l":26.18,"n":2,"o":26.18,"t":"2026-10-22T17:50:00Z","v":145,"vw":26.18},{"c":26.1778,"h":26.1778,"l":26.1778,"n":2,"o":26.1778,"t":"2026-10-22T18:05:00Z","v":305,"vw":26.1778},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-22T18:15:00Z","v":100,"vw":26.24},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-22T18:40:00Z","v":144,"vw":26.19},{"c":26.1792,"h":26.1792,"l":26.1792,"n":2,"o":26.1792,"t":"2026-10-22T18:50:00Z","v":106,"vw":26.1792},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-22T19:10:00Z","v":100,"vw":26.21},{"c":26.2,"h":26.2,"l":26.2,"n":3,"o":26.2,"t":"2026-10-22T19:45:00Z","v":104,"vw":26.2},{"c":26.22,"h":26.22,"l":26.1761,"n":51,"o":26.1761,"t":"2026-10-22T19:55:00Z","v":899,"vw":26.19825}],"history":[{"c":20.2794,"h":20.3299,"l":20.27,"n":42,"o":20.3299,"t":"2024-10-21T04:00:00Z","v":2642,"vw":20.296979},{"c":20.17,"h":20.19,"l":20.17,"n":59,"o":20.19,"t":"2024-10-22T04:00:00Z","v":4634,"vw":20.185847},{"c":20.1123,"h":20.1123,"l":20.04,"n":85,"o":20.094,"t":"2024-10-23T04:00:00Z","v":1842,"vw":20.068321},{"c":20.1294,"h":20.1294,"l":20.1235,"n":27,"o":20.1235,"t":"2024-10-24T04:00:00Z","v":619,"vw":20.1235},{"c":20.15,"h":20.15,"l":20.08,"n":26,"o":20.14,"t":"2024-10-25T04:00:00Z","v":985,"vw":20.106988},{"c":20.22,"h":20.23,"l":20.17,"n":62,"o":20.19,"t":"2024-10-28T04:00:00Z","v":4293,"vw":20.196268},{"c":20.22,"h":20.22,"l":20.08,"n":63,"o":20.0901,"t":"2024-10-29T04:00:00Z","v":7676,"vw":20.19338},{"c":19.9566,"h":20.03,"l":19.9566,"n":31,"o":20.03,"t":"2024-10-30T04:00:00Z","v":531,"vw":20.03},{"c":19.83,"h":19.91,"l":19.83,"n":38,"o":19.91,"t":"2024-10-31T04:00:00Z","v":704,"vw":19.85949},{"c":19.9276,"h":20.06,"l":19.9,"n":56,"o":20.01,"t":"2024-11-01T04:00:00Z","v":16432,"vw":19.968464},{"c":19.8081,"h":19.954,"l":19.8081,"n":52,"o":19.954,"t":"2024-11-04T05:00:00Z","v":2109,"vw":19.839551},{"c":20.06,"h":20.07,"l":19.99,"n":38,"o":19.99,"t":"2024-11-05T05:00:00Z","v":102178,"vw":19.990182},{"c":19.57,"h":19.69,"l":19.52,"n":68,"o":19.69,"t":"2024-11-06T05:00:00Z","v":4168,"vw":19.548159},{"c":19.83,"h":19.89,"l":19.8,"n":101,"o":19.87,"t":"2024-11-07T05:00:00Z","v":6377,"vw":19.870107},{"c":19.69,"h":19.732,"l":19.6,"n":47,"o":19.732,"t":"2024-11-08T05:00:00Z","v":2311,"vw":19.667885},{"c":19.56,"h":19.6033,"l":19.56,"n":64,"o":19.6033,"t":"2024-11-11T05:00:00Z","v":3857,"vw":19.57368},{"c":19.2164,"h":19.37,"l":19.2164,"n":59,"o":19.37,"t":"2024-11-12T05:00:00Z","v":2336,"vw":19.34215},{"c":19.1564,"h":19.18,"l":19.1564,"n":73,"o":19.18,"t":"2024-11-13T05:00:00Z","v":602,"vw":19.18},{"c":19.1876,"h":19.2857,"l":19.1876,"n":69,"o":19.2857,"t":"2024-11-14T05:00:00Z","v":955,"vw":19.282308},{"c":18.9028,"h":19.05,"l":18.9028,"n":59,"o":19.02,"t":"2024-11-15T05:00:00Z","v":2601,"vw":18.985009},{"c":18.905,"h":18.935,"l":18.905,"n":106,"o":18.935,"t":"2024-11-18T05:00:00Z","v":1035,"vw":18.935},{"c":18.79,"h":18.81,"l":18.75,"n":65,"o":18.76,"t":"2024-11-19T05:00:00Z","v":3260,"vw":18.77008},{"c":18.8022,"h":18.825,"l":18.73,"n":95,"o":18.825,"t":"2024-11-20T05:00:00Z","v":4232,"vw":18.766983},{"c":18.7811,"h":18.79,"l":18.74,"n":61,"o":18.79,"t":"2024-11-21T05:00:00Z","v":3077,"vw":18.748408},{"c":18.945,"h":18.945,"l":18.9,"n":46,"o":18.9,"t":"2024-11-22T05:00:00Z","v":2629,"vw":18.906407},{"c":19.1231,"h":19.17,"l":19.11,"n":47,"o":19.13,"t":"2024-11-25T05:00:00Z","v":3106,"vw":19.132543},{"c":18.8747,"h":18.8747,"l":18.81,"n":34,"o":18.81,"t":"2024-11-26T05:00:00Z","v":1137,"vw":18.829854},{"c":19.1348,"h":19.1348,"l":18.99,"n":61,"o":19.01,"t":"2024-11-27T05:00:00Z","v":1798,"vw":19.065187},{"c":19.1371,"h":19.14,"l":19.01,"n":43,"o":19.01,"t":"2024-11-29T05:00:00Z","v":1079,"vw":19.085917},{"c":19.06,"h":19.1,"l":19,"n":83,"o":19.02,"t":"2024-12-02T05:00:00Z","v":6663,"vw":19.080748},{"c":19.04,"h":19.07,"l":19.03,"n":75,"o":19.07,"t":"2024-12-03T05:00:00Z","v":44190,"vw":19.060277},{"c":19.0908,"h":19.16,"l":19.06,"n":46,"o":19.11,"t":"2024-12-04T05:00:00Z","v":12575,"vw":19.074137},{"c":19.1374,"h":19.15,"l":19.12,"n":43,"o":19.12,"t":"2024-12-05T05:00:00Z","v":1564,"vw":19.142162},{"c":19.125,"h":19.2,"l":19.125,"n":107,"o":19.2,"t":"2024-12-06T05:00:00Z","v":3209,"vw":19.159201},{"c":19.005,"h":19.17,"l":19.005,"n":213,"o":19.09,"t":"2024-12-09T05:00:00Z","v":23589,"vw":19.08746},{"c":19,"h":19.03,"l":19,"n":52,"o":19.03,"t":"2024-12-10T05:00:00Z","v":2101,"vw":19.015136},{"c":18.8897,"h":18.9749,"l":18.87,"n":219,"o":18.97,"t":"2024-12-11T05:00:00Z","v":9455,"vw":18.945112},{"c":18.9604,"h":19.03,"l":18.95,"n":92,"o":18.97,"t":"2024-12-12T05:00:00Z","v":2906,"vw":18.97203},{"c":18.947,"h":18.97,"l":18.91,"n":108,"o":18.96,"t":"2024-12-13T05:00:00Z","v":3852,"vw":18.941522},{"c":18.9504,"h":18.98,"l":18.85,"n":91,"o":18.85,"t":"2024-12-16T05:00:00Z","v":4595,"vw":18.926147},{"c":18.56,"h":18.6101,"l":18.56,"n":66,"o":18.59,"t":"2024-12-17T05:00:00Z","v":12196,"vw":18.589281},{"c":18.19,"h":18.61,"l":18.175,"n":121,"o":18.56,"t":"2024-12-18T05:00:00Z","v":13785,"vw":18.355866},{"c":18.17,"h":18.2,"l":18.14,"n":73,"o":18.18,"t":"2024-12-19T05:00:00Z","v":2259,"vw":18.157377},{"c":18.221,"h":18.3,"l":18.08,"n":367,"o":18.08,"t":"2024-12-20T05:00:00Z","v":74400,"vw":18.154389},{"c":18.3346,"h":18.3346,"l":18.19,"n":170,"o":18.25,"t":"2024-12-23T05:00:00Z","v":3828,"vw":18.277707},{"c":18.3832,"h":18.39,"l":18.36,"n":85,"o":18.38,"t":"2024-12-24T05:00:00Z","v":2517,"vw":18.373229},{"c":18.4501,"h":18.46,"l":18.385,"n":98,"o":18.41,"t":"2024-12-26T05:00:00Z","v":3620,"vw":18.432004},{"c":18.41,"h":18.46,"l":18.38,"n":101,"o":18.39,"t":"2024-12-27T05:00:00Z","v":5533,"vw":18.409879},{"c":18.241,"h":18.29,"l":18.17,"n":134,"o":18.26,"t":"2024-12-30T05:00:00Z","v":6338,"vw":18.266808},{"c":18.285,"h":18.34,"l":18.23,"n":122,"o":18.34,"t":"2024-12-31T05:00:00Z","v":8563,"vw":18.275865},{"c":18.22,"h":18.355,"l":18.17,"n":289,"o":18.33,"t":"2025-01-02T05:00:00Z","v":8008,"vw":18.218325},{"c":18.2181,"h":18.22,"l":18.19,"n":74,"o":18.21,"t":"2025-01-03T05:00:00Z","v":1505,"vw":18.213822},{"c":18.41,"h":18.44,"l":18.27,"n":127,"o":18.27,"t":"2025-01-06T05:00:00Z","v":2779,"vw":18.390081},{"c":18.3713,"h":18.58,"l":18.36,"n":81,"o":18.58,"t":"2025-01-07T05:00:00Z","v":4686,"vw":18.432562},{"c":18.25,"h":18.34,"l":18.22,"n":828,"o":18.28,"t":"2025-01-08T05:00:00Z","v":204568,"vw":18.260341},{"c":17.94,"h":18.25,"l":17.94,"n":176,"o":18.25,"t":"2025-01-10T05:00:00Z","v":7608,"vw":18.105519},{"c":17.9,"h":17.94,"l":17.74,"n":91,"o":17.81,"t":"2025-01-13T05:00:00Z","v":2329,"vw":17.841724},{"c":17.9786,"h":18.01,"l":17.955,"n":162,"o":17.955,"t":"2025-01-14T05:00:00Z","v":2036,"vw":17.980346},{"c":18.065,"h":18.1,"l":18.04,"n":111,"o":18.1,"t":"2025-01-15T05:00:00Z","v":4589,"vw":18.077969},{"c":18.1388,"h":18.1599,"l":18.03,"n":142,"o":18.06,"t":"2025-01-16T05:00:00Z","v":5024,"vw":18.092619},{"c":18.12,"h":18.22,"l":18.1,"n":98,"o":18.22,"t":"2025-01-17T05:00:00Z","v":9511,"vw":18.134614},{"c":18.4455,"h":18.4455,"l":18.4455,"n":139,"o":18.4455,"t":"2025-01-21T05:00:00Z","v":1124,"vw":18.4455},{"c":18.2924,"h":18.4,"l":18.2924,"n":86,"o":18.4,"t":"2025-01-22T05:00:00Z","v":3324,"vw":18.360577},{"c":18.4014,"h":18.42,"l":18.2896,"n":93,"o":18.2896,"t":"2025-01-23T05:00:00Z","v":4590,"vw":18.350193},{"c":18.5165,"h":18.58,"l":18.5,"n":374,"o":18.5,"t":"2025-01-24T05:00:00Z","v":1842,"vw":18.564221},{"c":18.692,"h":18.75,"l":18.585,"n":136,"o":18.62,"t":"2025-01-27T05:00:00Z","v":8374,"vw":18.695888},{"c":18.55,"h":18.68,"l":18.55,"n":111,"o":18.61,"t":"2025-01-28T05:00:00Z","v":8278,"vw":18.562769},{"c":18.6034,"h":18.625,"l":18.57,"n":90,"o":18.57,"t":"2025-01-29T05:00:00Z","v":1841,"vw":18.604142},{"c":19.65,"h":19.65,"l":18.75,"n":91,"o":18.75,"t":"2025-01-30T05:00:00Z","v":16415,"vw":19.532417},{"c":18.59,"h":18.785,"l":18.59,"n":152,"o":18.69,"t":"2025-01-31T05:00:00Z","v":9494,"vw":18.665996},{"c":18.28,"h":18.34,"l":18.15,"n":107,"o":18.2,"t":"2025-02-03T05:00:00Z","v":12587,"vw":18.179272},{"c":18.46,"h":18.54,"l":18.42,"n":349,"o":18.45,"t":"2025-02-04T05:00:00Z","v":32120,"vw":18.471613},{"c":18.6066,"h":18.6066,"l":18.49,"n":71,"o":18.49,"t":"2025-02-05T05:00:00Z","v":1052,"vw":18.517195},{"c":18.71,"h":18.73,"l":18.66,"n":53,"o":18.71,"t":"2025-02-06T05:00:00Z","v":3327,"vw":18.702435},{"c":18.5866,"h":18.75,"l":18.5866,"n":66,"o":18.75,"t":"2025-02-07T05:00:00Z","v":830,"vw":18.666667},{"c":18.6332,"h":18.6332,"l":18.61,"n":55,"o":18.61,"t":"2025-02-10T05:00:00Z","v":553,"vw":18.61},{"c":18.8,"h":18.8,"l":18.66,"n":205,"o":18.66,"t":"2025-02-11T05:00:00Z","v":22857,"vw":18.738295},{"c":19.07,"h":19.07,"l":18.84,"n":94,"o":18.84,"t":"2025-02-12T05:00:00Z","v":6678,"vw":19.040082},{"c":19.25,"h":19.25,"l":19.1653,"n":68,"o":19.1653,"t":"2025-02-13T05:00:00Z","v":5470,"vw":19.199308},{"c":19.15,"h":19.27,"l":19.15,"n":68,"o":19.27,"t":"2025-02-14T05:00:00Z","v":4125,"vw":19.198459},{"c":19.1339,"h":19.19,"l":19.1,"n":86,"o":19.1,"t":"2025-02-18T05:00:00Z","v":3772,"vw":19.145662},{"c":18.9973,"h":19.03,"l":18.97,"n":55,"o":19.03,"t":"2025-02-19T05:00:00Z","v":4647,"vw":18.991191},{"c":19.16,"h":19.16,"l":19.03,"n":73,"o":19.04,"t":"2025-02-20T05:00:00Z","v":9851,"vw":19.122054},{"c":19.1407,"h":19.2399,"l":19.1407,"n":98,"o":19.22,"t":"2025-02-21T05:00:00Z","v":5591,"vw":19.17939},{"c":19.1534,"h":19.29,"l":19.1534,"n":47,"o":19.245,"t":"2025-02-24T05:00:00Z","v":3621,"vw":19.261494},{"c":19.2809,"h":19.35,"l":19.2809,"n":34,"o":19.35,"t":"2025-02-25T05:00:00Z","v":1349,"vw":19.324862},{"c":19.4999,"h":19.64,"l":19.4999,"n":57,"o":19.6,"t":"2025-02-26T05:00:00Z","v":1864,"vw":19.58715},{"c":19.3134,"h":19.54,"l":19.31,"n":59,"o":19.405,"t":"2025-02-27T05:00:00Z","v":2719,"vw":19.42295},{"c":19.31,"h":19.32,"l":19.19,"n":85,"o":19.28,"t":"2025-02-28T05:00:00Z","v":3124,"vw":19.287285},{"c":19.5404,"h":19.75,"l":19.5,"n":87,"o":19.67,"t":"2025-03-03T05:00:00Z","v":6339,"vw":19.693535},{"c":19.7732,"h":19.88,"l":19.6,"n":205,"o":19.61,"t":"2025-03-04T05:00:00Z","v":6527,"vw":19.716078},{"c":20.1635,"h":20.1635,"l":20.03,"n":119,"o":20.06,"t":"2025-03-05T05:00:00Z","v":16141,"vw":20.069624},{"c":20.0116,"h":20.1999,"l":19.97,"n":99,"o":19.99,"t":"2025-03-06T05:00:00Z","v":3059,"vw":20.019626},{"c":20.3098,"h":20.32,"l":20.14,"n":175,"o":20.2,"t":"2025-03-07T05:00:00Z","v":9967,"vw":20.272679},{"c":19.6987,"h":19.99,"l":19.6,"n":156,"o":19.96,"t":"2025-03-10T04:00:00Z","v":7565,"vw":19.862454},{"c":19.7428,"h":19.82,"l":19.6594,"n":122,"o":19.74,"t":"2025-03-11T04:00:00Z","v":19866,"vw":19.78721},{"c":19.91,"h":20.0299,"l":19.885,"n":89,"o":19.99,"t":"2025-03-12T04:00:00Z","v":12914,"vw":19.952282},{"c":19.75,"h":19.85,"l":19.72,"n":96,"o":19.85,"t":"2025-03-13T04:00:00Z","v":1805,"vw":19.794384},{"c":20.1273,"h":20.1273,"l":19.99,"n":139,"o":19.99,"t":"2025-03-14T04:00:00Z","v":2512,"vw":20.054938},{"c":20.5297,"h":20.565,"l":20.35,"n":286,"o":20.35,"t":"2025-03-17T04:00:00Z","v":21381,"vw":20.47514},{"c":20.5484,"h":20.55,"l":20.43,"n":56,"o":20.455,"t":"2025-03-18T04:00:00Z","v":3119,"vw":20.503161},{"c":20.37,"h":20.45,"l":20.31,"n":544,"o":20.45,"t":"2025-03-19T04:00:00Z","v":81411,"vw":20.380256},{"c":20.33,"h":20.33,"l":20.24,"n":76,"o":20.2404,"t":"2025-03-20T04:00:00Z","v":2663,"vw":20.292329},{"c":20.2176,"h":20.2599,"l":20.2,"n":230,"o":20.2,"t":"2025-03-21T04:00:00Z","v":6047,"vw":20.214015},{"c":20.0974,"h":20.12,"l":20.06,"n":111,"o":20.06,"t":"2025-03-24T04:00:00Z","v":11164,"vw":20.096773},{"c":20.1329,"h":20.1329,"l":20.12,"n":50,"o":20.12,"t":"2025-03-25T04:00:00Z","v":1579,"vw":20.12442},{"c":19.82,"h":19.91,"l":19.79,"n":91,"o":19.91,"t":"2025-03-26T04:00:00Z","v":5662,"vw":19.852623},{"c":19.9538,"h":19.9895,"l":19.85,"n":72,"o":19.85,"t":"2025-03-27T04:00:00Z","v":9402,"vw":19.930386},{"c":19.89,"h":19.96,"l":19.89,"n":96,"o":19.96,"t":"2025-03-28T04:00:00Z","v":1813,"vw":19.908093},{"c":19.7162,"h":19.72,"l":19.54,"n":114,"o":19.63,"t":"2025-03-31T04:00:00Z","v":6882,"vw":19.609887},{"c":19.62,"h":19.76,"l":19.57,"n":114,"o":19.76,"t":"2025-04-01T04:00:00Z","v":8900,"vw":19.67697},{"c":19.7405,"h":19.7405,"l":19.52,"n":107,"o":19.52,"t":"2025-04-02T04:00:00Z","v":3473,"vw":19.597194},{"c":19.8286,"h":20.02,"l":19.8286,"n":258,"o":19.98,"t":"2025-04-03T04:00:00Z","v":14195,"vw":19.959712},{"c":18.79,"h":19.36,"l":18.78,"n":348,"o":19.33,"t":"2025-04-04T04:00:00Z","v":12297,"vw":18.929801},{"c":18.27,"h":18.515,"l":18.12,"n":172,"o":18.14,"t":"2025-04-07T04:00:00Z","v":7697,"vw":18.249059},{"c":18.2874,"h":18.7199,"l":18.25,"n":131,"o":18.7199,"t":"2025-04-08T04:00:00Z","v":3371,"vw":18.438606},{"c":19.04,"h":19.28,"l":18.1499,"n":119,"o":18.24,"t":"2025-04-09T04:00:00Z","v":14156,"vw":18.921543},{"c":18.9142,"h":18.9142,"l":18.71,"n":49,"o":18.9,"t":"2025-04-10T04:00:00Z","v":1750,"vw":18.870146},{"c":19.5796,"h":19.63,"l":19.3214,"n":68,"o":19.35,"t":"2025-04-11T04:00:00Z","v":4291,"vw":19.357995},{"c":19.75,"h":19.91,"l":19.61,"n":95,"o":19.67,"t":"2025-04-14T04:00:00Z","v":10027,"vw":19.728203},{"c":20,"h":20.02,"l":19.89,"n":235,"o":19.98,"t":"2025-04-15T04:00:00Z","v":32218,"vw":19.979958},{"c":20.14,"h":20.25,"l":20.065,"n":204,"o":20.1792,"t":"2025-04-16T04:00:00Z","v":286084,"vw":20.237514},{"c":20.2582,"h":20.4,"l":20.165,"n":69,"o":20.165,"t":"2025-04-17T04:00:00Z","v":3765,"vw":20.271936},{"c":20.2142,"h":20.38,"l":20.1,"n":188,"o":20.29,"t":"2025-04-21T04:00:00Z","v":19208,"vw":20.273885},{"c":20.6,"h":20.61,"l":20.42,"n":95,"o":20.52,"t":"2025-04-22T04:00:00Z","v":11370,"vw":20.577015},{"c":20.55,"h":20.64,"l":20.48,"n":108,"o":20.64,"t":"2025-04-23T04:00:00Z","v":9256,"vw":20.528808},{"c":20.6992,"h":20.6992,"l":20.55,"n":107,"o":20.58,"t":"2025-04-24T04:00:00Z","v":3963,"vw":20.630169},{"c":20.74,"h":20.74,"l":20.57,"n":54,"o":20.57,"t":"2025-04-25T04:00:00Z","v":3448,"vw":20.684262},{"c":20.8915,"h":20.8915,"l":20.77,"n":144,"o":20.81,"t":"2025-04-28T04:00:00Z","v":8071,"vw":20.832541},{"c":20.9751,"h":21.01,"l":20.6,"n":386,"o":20.95,"t":"2025-04-29T04:00:00Z","v":365162,"vw":20.774177},{"c":21.11,"h":21.16,"l":20.86,"n":189,"o":20.88,"t":"2025-04-30T04:00:00Z","v":77650,"vw":20.929746},{"c":21.09,"h":21.26,"l":20.95,"n":95,"o":21.2,"t":"2025-05-01T04:00:00Z","v":15677,"vw":21.162341},{"c":21.38,"h":21.44,"l":21.34,"n":73,"o":21.44,"t":"2025-05-02T04:00:00Z","v":4311,"vw":21.407271},{"c":21.43,"h":21.48,"l":21.415,"n":73,"o":21.48,"t":"2025-05-05T04:00:00Z","v":5990,"vw":21.443837},{"c":21.25,"h":21.455,"l":21.25,"n":105,"o":21.455,"t":"2025-05-06T04:00:00Z","v":9069,"vw":21.332862},{"c":21.1491,"h":21.18,"l":21.08,"n":65,"o":21.18,"t":"2025-05-07T04:00:00Z","v":2100,"vw":21.136295},{"c":20.82,"h":21.09,"l":20.74,"n":100,"o":21.09,"t":"2025-05-08T04:00:00Z","v":9729,"vw":20.835709},{"c":20.89,"h":20.995,"l":20.87,"n":94,"o":20.95,"t":"2025-05-09T04:00:00Z","v":7509,"vw":20.930183},{"c":20.9,"h":20.93,"l":20.6607,"n":1662,"o":20.71,"t":"2025-05-12T04:00:00Z","v":433103,"vw":20.812461},{"c":20.9098,"h":20.94,"l":20.795,"n":1324,"o":20.89,"t":"2025-05-13T04:00:00Z","v":216348,"vw":20.876648},{"c":20.82,"h":20.94,"l":20.79,"n":636,"o":20.89,"t":"2025-05-14T04:00:00Z","v":73293,"vw":20.840701},{"c":21.09,"h":21.1,"l":20.8707,"n":355,"o":20.89,"t":"2025-05-15T04:00:00Z","v":71548,"vw":20.985927},{"c":21.215,"h":21.23,"l":21.05,"n":421,"o":21.05,"t":"2025-05-16T04:00:00Z","v":109120,"vw":21.153069},{"c":21.5201,"h":21.5201,"l":21.3,"n":302,"o":21.37,"t":"2025-05-19T04:00:00Z","v":21353,"vw":21.431188},{"c":21.7,"h":21.728,"l":21.6,"n":253,"o":21.67,"t":"2025-05-20T04:00:00Z","v":34983,"vw":21.65227},{"c":21.775,"h":21.95,"l":21.74,"n":494,"o":21.79,"t":"2025-05-21T04:00:00Z","v":122184,"vw":21.879894},{"c":21.6565,"h":21.75,"l":21.54,"n":539,"o":21.67,"t":"2025-05-22T04:00:00Z","v":75945,"vw":21.650264},{"c":21.6617,"h":21.72,"l":21.42,"n":404,"o":21.48,"t":"2025-05-23T04:00:00Z","v":46998,"vw":21.573259},{"c":21.92,"h":22.07,"l":21.89,"n":420,"o":22.07,"t":"2025-05-27T04:00:00Z","v":27735,"vw":21.967439},{"c":21.8,"h":21.88,"l":21.73,"n":378,"o":21.82,"t":"2025-05-28T04:00:00Z","v":62918,"vw":21.813997},{"c":22.02,"h":22.04,"l":21.8601,"n":381,"o":21.878,"t":"2025-05-29T04:00:00Z","v":31720,"vw":21.967021},{"c":21.906,"h":22,"l":21.81,"n":300,"o":21.92,"t":"2025-05-30T04:00:00Z","v":40194,"vw":21.909347},{"c":22.23,"h":22.25,"l":21.93,"n":315,"o":21.93,"t":"2025-06-02T04:00:00Z","v":65533,"vw":22.171792},{"c":22.01,"h":22.06,"l":21.8705,"n":356,"o":21.97,"t":"2025-06-03T04:00:00Z","v":27259,"vw":21.996438},{"c":22.1438,"h":22.22,"l":22.07,"n":245,"o":22.07,"t":"2025-06-04T04:00:00Z","v":17971,"vw":22.160259},{"c":22.17,"h":22.22,"l":22.09,"n":132,"o":22.13,"t":"2025-06-05T04:00:00Z","v":8459,"vw":22.169291},{"c":22.22,"h":22.24,"l":22.0801,"n":203,"o":22.19,"t":"2025-06-06T04:00:00Z","v":21911,"vw":22.184429},{"c":22.22,"h":22.3057,"l":22.14,"n":201,"o":22.14,"t":"2025-06-09T04:00:00Z","v":26167,"vw":22.240306},{"c":22.3136,"h":22.394,"l":22.261,"n":144,"o":22.352,"t":"2025-06-10T04:00:00Z","v":8009,"vw":22.318162},{"c":22.2918,"h":22.42,"l":22.27,"n":200,"o":22.33,"t":"2025-06-11T04:00:00Z","v":10983,"vw":22.354121},{"c":22.4543,"h":22.5,"l":22.3401,"n":280,"o":22.45,"t":"2025-06-12T04:00:00Z","v":16012,"vw":22.455449},{"c":22.21,"h":22.3393,"l":22.14,"n":581,"o":22.25,"t":"2025-06-13T04:00:00Z","v":71091,"vw":22.266006},{"c":21.89,"h":22.19,"l":21.89,"n":313,"o":22.19,"t":"2025-06-16T04:00:00Z","v":30468,"vw":22.007798},{"c":21.57,"h":21.86,"l":21.55,"n":2560,"o":21.86,"t":"2025-06-17T04:00:00Z","v":628358,"vw":21.728386},{"c":21.6,"h":21.715,"l":21.55,"n":612,"o":21.6,"t":"2025-06-18T04:00:00Z","v":96102,"vw":21.643681},{"c":21.6096,"h":21.85,"l":21.6,"n":565,"o":21.85,"t":"2025-06-20T04:00:00Z","v":121912,"vw":21.685932},{"c":21.75,"h":21.8,"l":21.5,"n":2269,"o":21.57,"t":"2025-06-23T04:00:00Z","v":529267,"vw":21.622844},{"c":21.9616,"h":22.03,"l":21.821,"n":453,"o":21.87,"t":"2025-06-24T04:00:00Z","v":43750,"vw":21.941775},{"c":21.811,"h":21.8451,"l":21.73,"n":368,"o":21.8,"t":"2025-06-25T04:00:00Z","v":59928,"vw":21.756227},{"c":21.99,"h":22.02,"l":21.96,"n":280,"o":21.97,"t":"2025-06-26T04:00:00Z","v":26619,"vw":21.987533},{"c":22.08,"h":22.1868,"l":22.01,"n":229,"o":22.07,"t":"2025-06-27T04:00:00Z","v":43025,"vw":22.035508},{"c":22.053,"h":22.0989,"l":21.895,"n":503,"o":22.09,"t":"2025-06-30T04:00:00Z","v":104227,"vw":22.035575},{"c":22.16,"h":22.25,"l":22.1301,"n":265,"o":22.131,"t":"2025-07-01T04:00:00Z","v":57105,"vw":22.212932},{"c":22.16,"h":22.23,"l":22.04,"n":217,"o":22.11,"t":"2025-07-02T04:00:00Z","v":56555,"vw":22.098227},{"c":22.07,"h":22.16,"l":22.054,"n":139,"o":22.075,"t":"2025-07-03T04:00:00Z","v":10908,"vw":22.082528},{"c":22,"h":22.07,"l":21.95,"n":209,"o":22.02,"t":"2025-07-07T04:00:00Z","v":17397,"vw":22.012794},{"c":21.94,"h":21.9869,"l":21.9004,"n":241,"o":21.98,"t":"2025-07-08T04:00:00Z","v":43569,"vw":21.934645},{"c":22.1105,"h":22.14,"l":22.014,"n":237,"o":22.0712,"t":"2025-07-09T04:00:00Z","v":27399,"vw":22.083544},{"c":22.2327,"h":22.2327,"l":22.1,"n":252,"o":22.1,"t":"2025-07-10T04:00:00Z","v":16656,"vw":22.183208},{"c":22.06,"h":22.2,"l":22.06,"n":256,"o":22.15,"t":"2025-07-11T04:00:00Z","v":59547,"vw":22.114351},{"c":22.2,"h":22.205,"l":22.0992,"n":148,"o":22.11,"t":"2025-07-14T04:00:00Z","v":15489,"vw":22.161741},{"c":21.9207,"h":22.15,"l":21.9,"n":405,"o":22.15,"t":"2025-07-15T04:00:00Z","v":36398,"vw":21.985053},{"c":22.06,"h":22.09,"l":21.91,"n":233,"o":21.91,"t":"2025-07-16T04:00:00Z","v":26985,"vw":21.989253},{"c":22.11,"h":22.1395,"l":22.04,"n":301,"o":22.08,"t":"2025-07-17T04:00:00Z","v":34968,"vw":22.086754},{"c":22.14,"h":22.28,"l":22.09,"n":424,"o":22.28,"t":"2025-07-18T04:00:00Z","v":43233,"vw":22.203724},{"c":22.24,"h":22.35,"l":22.24,"n":484,"o":22.2976,"t":"2025-07-21T04:00:00Z","v":37332,"vw":22.298908},{"c":22.4736,"h":22.49,"l":22.25,"n":266,"o":22.25,"t":"2025-07-22T04:00:00Z","v":34231,"vw":22.371472},{"c":22.82,"h":22.85,"l":22.4921,"n":616,"o":22.55,"t":"2025-07-23T04:00:00Z","v":43435,"vw":22.759702},{"c":22.8,"h":22.85,"l":22.745,"n":383,"o":22.782,"t":"2025-07-24T04:00:00Z","v":55102,"vw":22.823987},{"c":22.7629,"h":22.79,"l":22.62,"n":142,"o":22.65,"t":"2025-07-25T04:00:00Z","v":13214,"vw":22.707602},{"c":22.2876,"h":22.53,"l":22.23,"n":423,"o":22.53,"t":"2025-07-28T04:00:00Z","v":40106,"vw":22.321662},{"c":22.3547,"h":22.38,"l":22.26,"n":146,"o":22.3,"t":"2025-07-29T04:00:00Z","v":14030,"vw":22.306307},{"c":22.0864,"h":22.27,"l":22.05,"n":188,"o":22.265,"t":"2025-07-30T04:00:00Z","v":17593,"vw":22.164422},{"c":21.82,"h":22.14,"l":21.82,"n":306,"o":22.13,"t":"2025-07-31T04:00:00Z","v":52215,"vw":21.993684},{"c":21.8593,"h":21.9135,"l":21.7377,"n":333,"o":21.87,"t":"2025-08-01T04:00:00Z","v":57269,"vw":21.791368},{"c":22.09,"h":22.1094,"l":22.0378,"n":120,"o":22.08,"t":"2025-08-04T04:00:00Z","v":14051,"vw":22.075274},{"c":22.34,"h":22.41,"l":22.3,"n":242,"o":22.35,"t":"2025-08-05T04:00:00Z","v":41290,"vw":22.361679},{"c":22.4305,"h":22.45,"l":22.3501,"n":215,"o":22.4,"t":"2025-08-06T04:00:00Z","v":36340,"vw":22.390843},{"c":22.67,"h":22.68,"l":22.5668,"n":198,"o":22.68,"t":"2025-08-07T04:00:00Z","v":37656,"vw":22.614631},{"c":22.735,"h":22.82,"l":22.72,"n":233,"o":22.733,"t":"2025-08-08T04:00:00Z","v":18689,"vw":22.770356},{"c":22.5275,"h":22.62,"l":22.5,"n":172,"o":22.61,"t":"2025-08-11T04:00:00Z","v":13790,"vw":22.55196},{"c":22.6265,"h":22.6676,"l":22.5,"n":164,"o":22.52,"t":"2025-08-12T04:00:00Z","v":22203,"vw":22.593242},{"c":22.71,"h":22.7694,"l":22.655,"n":113,"o":22.76,"t":"2025-08-13T04:00:00Z","v":12566,"vw":22.694},{"c":22.84,"h":22.84,"l":22.651,"n":295,"o":22.67,"t":"2025-08-14T04:00:00Z","v":18252,"vw":22.730555},{"c":22.88,"h":22.89,"l":22.8004,"n":535,"o":22.88,"t":"2025-08-15T04:00:00Z","v":9630,"vw":22.866564},{"c":22.78,"h":22.97,"l":22.78,"n":235,"o":22.83,"t":"2025-08-18T04:00:00Z","v":25674,"vw":22.862806},{"c":22.8138,"h":22.96,"l":22.79,"n":158,"o":22.96,"t":"2025-08-19T04:00:00Z","v":10086,"vw":22.872859},{"c":23.14,"h":23.14,"l":22.92,"n":379,"o":22.92,"t":"2025-08-20T04:00:00Z","v":60146,"vw":22.994013},{"c":23.02,"h":23.06,"l":22.94,"n":114,"o":23,"t":"2025-08-21T04:00:00Z","v":8850,"vw":23.005233},{"c":23.2859,"h":23.311,"l":23.14,"n":163,"o":23.14,"t":"2025-08-22T04:00:00Z","v":15161,"vw":23.26343},{"c":23.12,"h":23.4649,"l":23.12,"n":163,"o":23.35,"t":"2025-08-25T04:00:00Z","v":10337,"vw":23.258536},{"c":23.2356,"h":23.253,"l":23.15,"n":144,"o":23.224,"t":"2025-08-26T04:00:00Z","v":51142,"vw":23.171456},{"c":23.155,"h":23.21,"l":23.06,"n":150,"o":23.1693,"t":"2025-08-27T04:00:00Z","v":22824,"vw":23.134821},{"c":23.2,"h":23.3,"l":23.161,"n":136,"o":23.3,"t":"2025-08-28T04:00:00Z","v":3864,"vw":23.196811},{"c":23.11,"h":23.19,"l":23.1062,"n":210,"o":23.15,"t":"2025-08-29T04:00:00Z","v":22396,"vw":23.137986},{"c":22.7071,"h":22.8,"l":22.59,"n":415,"o":22.78,"t":"2025-09-02T04:00:00Z","v":77694,"vw":22.671177},{"c":22.664,"h":22.71,"l":22.58,"n":434,"o":22.6,"t":"2025-09-03T04:00:00Z","v":61587,"vw":22.655293},{"c":22.7007,"h":22.7768,"l":22.64,"n":159,"o":22.73,"t":"2025-09-04T04:00:00Z","v":9360,"vw":22.68814},{"c":22.99,"h":23.08,"l":22.89,"n":213,"o":22.89,"t":"2025-09-05T04:00:00Z","v":15560,"vw":23.007337},{"c":23.09,"h":23.105,"l":23.02,"n":307,"o":23.03,"t":"2025-09-08T04:00:00Z","v":122498,"vw":23.050235},{"c":23.0799,"h":23.14,"l":23.0405,"n":573,"o":23.0949,"t":"2025-09-09T04:00:00Z","v":73583,"vw":23.128324},{"c":22.93,"h":23.0677,"l":22.9,"n":171,"o":23.01,"t":"2025-09-10T04:00:00Z","v":15909,"vw":23.001015},{"c":23.075,"h":23.1,"l":22.95,"n":875,"o":22.95,"t":"2025-09-11T04:00:00Z","v":10061,"vw":23.035886},{"c":22.93,"h":23.04,"l":22.86,"n":1341,"o":23.04,"t":"2025-09-12T04:00:00Z","v":326852,"vw":22.915692},{"c":22.93,"h":23.0395,"l":22.89,"n":256,"o":22.98,"t":"2025-09-15T04:00:00Z","v":27800,"vw":22.936066},{"c":22.88,"h":22.9055,"l":22.79,"n":223,"o":22.86,"t":"2025-09-16T04:00:00Z","v":207114,"vw":22.854874},{"c":22.87,"h":23.04,"l":22.79,"n":131,"o":22.95,"t":"2025-09-17T04:00:00Z","v":12402,"vw":22.9056},{"c":22.69,"h":22.7538,"l":22.67,"n":84,"o":22.7139,"t":"2025-09-18T04:00:00Z","v":4916,"vw":22.712964},{"c":22.8144,"h":22.83,"l":22.7378,"n":71,"o":22.74,"t":"2025-09-19T04:00:00Z","v":3054,"vw":22.78005},{"c":22.808,"h":22.8324,"l":22.69,"n":139,"o":22.73,"t":"2025-09-22T04:00:00Z","v":21622,"vw":22.735111},{"c":22.7308,"h":22.89,"l":22.69,"n":155,"o":22.89,"t":"2025-09-23T04:00:00Z","v":92342,"vw":22.723806},{"c":22.6279,"h":22.7,"l":22.56,"n":747,"o":22.57,"t":"2025-09-24T04:00:00Z","v":25920,"vw":22.608554},{"c":22.33,"h":22.56,"l":22.31,"n":817,"o":22.56,"t":"2025-09-25T04:00:00Z","v":62585,"vw":22.353483},{"c":22.4,"h":22.52,"l":22.37,"n":142,"o":22.37,"t":"2025-09-26T04:00:00Z","v":8272,"vw":22.481503},{"c":22.98,"h":23.07,"l":22.86,"n":218,"o":22.86,"t":"2025-09-29T04:00:00Z","v":18115,"vw":23.034266},{"c":23.2266,"h":23.2266,"l":23,"n":109,"o":23,"t":"2025-09-30T04:00:00Z","v":17401,"vw":23.106741},{"c":23.6494,"h":23.72,"l":23.54,"n":278,"o":23.6284,"t":"2025-10-01T04:00:00Z","v":58606,"vw":23.688962},{"c":23.76,"h":23.7999,"l":23.695,"n":90,"o":23.76,"t":"2025-10-02T04:00:00Z","v":8286,"vw":23.771573},{"c":23.81,"h":23.84,"l":23.7509,"n":92,"o":23.785,"t":"2025-10-03T04:00:00Z","v":5112,"vw":23.78632},{"c":23.605,"h":23.719,"l":23.605,"n":107,"o":23.66,"t":"2025-10-06T04:00:00Z","v":7515,"vw":23.666211},{"c":23.6,"h":23.65,"l":23.56,"n":49,"o":23.56,"t":"2025-10-07T04:00:00Z","v":1106,"vw":23.592857},{"c":23.74,"h":23.74,"l":23.61,"n":108,"o":23.63,"t":"2025-10-08T04:00:00Z","v":9250,"vw":23.689002},{"c":23.645,"h":23.74,"l":23.61,"n":60,"o":23.74,"t":"2025-10-09T04:00:00Z","v":2282,"vw":23.643327},{"c":23.55,"h":23.7,"l":23.4955,"n":64,"o":23.674,"t":"2025-10-10T04:00:00Z","v":32884,"vw":23.595995},{"c":23.72,"h":23.74,"l":23.51,"n":52,"o":23.51,"t":"2025-10-13T04:00:00Z","v":2875,"vw":23.66067},{"c":23.7395,"h":23.79,"l":23.6,"n":58,"o":23.6,"t":"2025-10-14T04:00:00Z","v":3963,"vw":23.751927},{"c":23.87,"h":23.8771,"l":23.76,"n":90,"o":23.84,"t":"2025-10-15T04:00:00Z","v":5200,"vw":23.826916},{"c":24.12,"h":24.1207,"l":24.02,"n":56,"o":24.02,"t":"2025-10-16T04:00:00Z","v":1846,"vw":24.074122},{"c":24.115,"h":24.13,"l":23.96,"n":79,"o":24.04,"t":"2025-10-17T04:00:00Z","v":5901,"vw":24.048445},{"c":24.265,"h":24.31,"l":24.155,"n":153,"o":24.27,"t":"2025-10-20T04:00:00Z","v":13966,"vw":24.244334},{"c":24.03,"h":24.24,"l":24.03,"n":82,"o":24.13,"t":"2025-10-21T04:00:00Z","v":9654,"vw":24.112366},{"c":23.9,"h":24.02,"l":23.8937,"n":79,"o":24.02,"t":"2025-10-22T04:00:00Z","v":5374,"vw":23.949476},{"c":23.95,"h":24.08,"l":23.86,"n":61,"o":23.86,"t":"2025-10-23T04:00:00Z","v":205171,"vw":24.078661},{"c":23.93,"h":23.9773,"l":23.905,"n":49,"o":23.9719,"t":"2025-10-24T04:00:00Z","v":1982,"vw":23.94465},{"c":23.99,"h":24.06,"l":23.93,"n":68,"o":23.9885,"t":"2025-10-27T04:00:00Z","v":3115,"vw":23.98887},{"c":23.81,"h":23.92,"l":23.81,"n":101,"o":23.87,"t":"2025-10-28T04:00:00Z","v":8986,"vw":23.867096},{"c":23.77,"h":24,"l":23.6901,"n":92,"o":23.94,"t":"2025-10-29T04:00:00Z","v":6570,"vw":23.937231},{"c":23.5,"h":23.7,"l":23.39,"n":98,"o":23.59,"t":"2025-10-30T04:00:00Z","v":10930,"vw":23.531765},{"c":23.3706,"h":23.375,"l":23.23,"n":122,"o":23.3,"t":"2025-10-31T04:00:00Z","v":1950,"vw":23.334505},{"c":23.26,"h":23.37,"l":23.235,"n":123,"o":23.3,"t":"2025-11-03T05:00:00Z","v":18159,"vw":23.285762},{"c":23.28,"h":23.45,"l":23.22,"n":77,"o":23.22,"t":"2025-11-04T05:00:00Z","v":3006,"vw":23.312944},{"c":23.4,"h":23.4,"l":23.285,"n":65,"o":23.3,"t":"2025-11-05T05:00:00Z","v":3034,"vw":23.327771},{"c":23.55,"h":23.66,"l":23.49,"n":71,"o":23.49,"t":"2025-11-06T05:00:00Z","v":3697,"vw":23.563063},{"c":23.71,"h":23.71,"l":23.55,"n":63,"o":23.55,"t":"2025-11-07T05:00:00Z","v":5298,"vw":23.615788},{"c":23.8802,"h":23.8802,"l":23.75,"n":114,"o":23.76,"t":"2025-11-10T05:00:00Z","v":4173,"vw":23.767509},{"c":24.31,"h":24.35,"l":24.12,"n":109,"o":24.12,"t":"2025-11-11T05:00:00Z","v":18845,"vw":24.309404},{"c":24.32,"h":24.49,"l":24.24,"n":74,"o":24.24,"t":"2025-11-12T05:00:00Z","v":47347,"vw":24.381348},{"c":24.2849,"h":24.4099,"l":24.24,"n":64,"o":24.4,"t":"2025-11-13T05:00:00Z","v":3224,"vw":24.301405},{"c":24.24,"h":24.28,"l":24.16,"n":70,"o":24.28,"t":"2025-11-14T05:00:00Z","v":2689,"vw":24.261503},{"c":24.02,"h":24.21,"l":24.02,"n":95,"o":24.16,"t":"2025-11-17T05:00:00Z","v":12069,"vw":24.145582},{"c":23.83,"h":23.87,"l":23.69,"n":181,"o":23.73,"t":"2025-11-18T05:00:00Z","v":24378,"vw":23.778634},{"c":23.78,"h":23.93,"l":23.6801,"n":82,"o":23.9,"t":"2025-11-19T05:00:00Z","v":6543,"vw":23.799605},{"c":23.527,"h":23.9,"l":23.52,"n":91,"o":23.87,"t":"2025-11-20T05:00:00Z","v":4138,"vw":23.621693},{"c":23.74,"h":23.96,"l":23.7,"n":142,"o":23.71,"t":"2025-11-21T05:00:00Z","v":26526,"vw":23.77465},{"c":23.86,"h":24,"l":23.84,"n":81,"o":24,"t":"2025-11-24T05:00:00Z","v":2734,"vw":23.88499},{"c":24.0807,"h":24.11,"l":23.91,"n":59,"o":23.91,"t":"2025-11-25T05:00:00Z","v":4107,"vw":24.032452},{"c":24.2,"h":24.23,"l":24.13,"n":51,"o":24.19,"t":"2025-11-26T05:00:00Z","v":2985,"vw":24.193595},{"c":24.2842,"h":24.36,"l":24.195,"n":149,"o":24.36,"t":"2025-11-28T05:00:00Z","v":9016,"vw":24.318126},{"c":24.16,"h":24.2499,"l":24.14,"n":116,"o":24.21,"t":"2025-12-01T05:00:00Z","v":15313,"vw":24.191779},{"c":24.16,"h":24.2,"l":24.1,"n":86,"o":24.15,"t":"2025-12-02T05:00:00Z","v":83201,"vw":24.198713},{"c":24.26,"h":24.32,"l":24.25,"n":102,"o":24.3,"t":"2025-12-03T05:00:00Z","v":3807,"vw":24.275412},{"c":24.197,"h":24.37,"l":24.197,"n":47,"o":24.37,"t":"2025-12-04T05:00:00Z","v":2448,"vw":24.289575},{"c":24.36,"h":24.44,"l":24.26,"n":96,"o":24.42,"t":"2025-12-05T05:00:00Z","v":260964,"vw":24.378923},{"c":24.24,"h":24.25,"l":24.104,"n":294,"o":24.22,"t":"2025-12-08T05:00:00Z","v":300867,"vw":24.23872},{"c":24.0095,"h":24.0687,"l":24.0095,"n":50,"o":24.0687,"t":"2025-12-09T05:00:00Z","v":2124,"vw":24.04746},{"c":24.26,"h":24.26,"l":24.075,"n":46,"o":24.11,"t":"2025-12-10T05:00:00Z","v":1658,"vw":24.135454},{"c":24.3794,"h":24.38,"l":24.368,"n":39,"o":24.368,"t":"2025-12-11T05:00:00Z","v":670,"vw":24.37155},{"c":24.34,"h":24.43,"l":24.2841,"n":651,"o":24.3868,"t":"2025-12-12T05:00:00Z","v":4612,"vw":24.353176},{"c":24.28,"h":24.28,"l":24.2101,"n":80,"o":24.23,"t":"2025-12-15T05:00:00Z","v":2180,"vw":24.242234},{"c":24.1267,"h":24.2,"l":24.1267,"n":39,"o":24.13,"t":"2025-12-16T05:00:00Z","v":4952,"vw":24.196271},{"c":24.2036,"h":24.28,"l":24.2036,"n":116,"o":24.215,"t":"2025-12-17T05:00:00Z","v":5239,"vw":24.243271},{"c":24.21,"h":24.27,"l":24.13,"n":104,"o":24.27,"t":"2025-12-18T05:00:00Z","v":8446,"vw":24.217298},{"c":24.2443,"h":24.3151,"l":24.2443,"n":85,"o":24.27,"t":"2025-12-19T05:00:00Z","v":5550,"vw":24.272977},{"c":24.28,"h":24.28,"l":24.1855,"n":160,"o":24.23,"t":"2025-12-22T05:00:00Z","v":10976,"vw":24.218732},{"c":24.26,"h":24.41,"l":24.2102,"n":150,"o":24.41,"t":"2025-12-23T05:00:00Z","v":8811,"vw":24.336757},{"c":24.23,"h":24.27,"l":24.23,"n":40,"o":24.27,"t":"2025-12-24T05:00:00Z","v":385,"vw":24.27},{"c":24.33,"h":24.33,"l":24.2608,"n":53,"o":24.33,"t":"2025-12-26T05:00:00Z","v":2910,"vw":24.324335},{"c":24.22,"h":24.4,"l":24.22,"n":72,"o":24.28,"t":"2025-12-29T05:00:00Z","v":4571,"vw":24.287752},{"c":24.32,"h":24.38,"l":24.29,"n":74,"o":24.3,"t":"2025-12-30T05:00:00Z","v":2017,"vw":24.338336},{"c":24.302,"h":24.36,"l":24.29,"n":60,"o":24.36,"t":"2025-12-31T05:00:00Z","v":2281,"vw":24.327676},{"c":24.46,"h":24.51,"l":24.41,"n":112,"o":24.5,"t":"2026-01-02T05:00:00Z","v":7130,"vw":24.452052},{"c":24.2552,"h":24.2552,"l":24.08,"n":439,"o":24.24,"t":"2026-01-05T05:00:00Z","v":7233,"vw":24.19469},{"c":24.6162,"h":24.64,"l":24.43,"n":122,"o":24.43,"t":"2026-01-06T05:00:00Z","v":19559,"vw":24.56371},{"c":24.7389,"h":24.7956,"l":24.62,"n":236,"o":24.67,"t":"2026-01-07T05:00:00Z","v":108786,"vw":24.625739},{"c":24.78,"h":24.88,"l":24.71,"n":94,"o":24.82,"t":"2026-01-08T05:00:00Z","v":8066,"vw":24.759631},{"c":24.73,"h":24.8381,"l":24.73,"n":242,"o":24.78,"t":"2026-01-09T05:00:00Z","v":8533,"vw":24.775141},{"c":24.801,"h":24.81,"l":24.67,"n":128,"o":24.67,"t":"2026-01-12T05:00:00Z","v":3912,"vw":24.75247},{"c":24.95,"h":24.98,"l":24.875,"n":103,"o":24.925,"t":"2026-01-13T05:00:00Z","v":4846,"vw":24.957232},{"c":25.16,"h":25.23,"l":25.01,"n":105,"o":25.01,"t":"2026-01-14T05:00:00Z","v":9908,"vw":25.147428},{"c":25.3,"h":25.355,"l":25.24,"n":174,"o":25.28,"t":"2026-01-15T05:00:00Z","v":7805,"vw":25.300909},{"c":25.3343,"h":25.35,"l":25.26,"n":119,"o":25.3,"t":"2026-01-16T05:00:00Z","v":4081,"vw":25.285871},{"c":25.0502,"h":25.1532,"l":24.892,"n":155,"o":24.892,"t":"2026-01-20T05:00:00Z","v":4353,"vw":25.040052},{"c":25.3,"h":25.3,"l":25.03,"n":95,"o":25.1957,"t":"2026-01-21T05:00:00Z","v":2703,"vw":25.10639},{"c":25.49,"h":25.56,"l":25.45,"n":94,"o":25.4625,"t":"2026-01-22T05:00:00Z","v":5248,"vw":25.502009},{"c":25.6375,"h":25.64,"l":25.49,"n":74,"o":25.52,"t":"2026-01-23T05:00:00Z","v":4989,"vw":25.529116},{"c":25.7997,"h":25.87,"l":25.79,"n":178,"o":25.8,"t":"2026-01-26T05:00:00Z","v":4490,"vw":25.830837},{"c":26.3663,"h":26.38,"l":25.98,"n":127,"o":25.98,"t":"2026-01-27T05:00:00Z","v":5393,"vw":26.175832},{"c":26.13,"h":26.21,"l":26.0801,"n":86,"o":26.21,"t":"2026-01-28T05:00:00Z","v":2412,"vw":26.14066},{"c":26.24,"h":26.32,"l":26.0941,"n":96,"o":26.266,"t":"2026-01-29T05:00:00Z","v":3991,"vw":26.208087},{"c":26.08,"h":26.27,"l":26.02,"n":140,"o":26.26,"t":"2026-01-30T05:00:00Z","v":9814,"vw":26.20498},{"c":26.21,"h":26.3018,"l":26.185,"n":140,"o":26.2,"t":"2026-02-02T05:00:00Z","v":11072,"vw":26.242297},{"c":26.4481,"h":26.4481,"l":26.305,"n":118,"o":26.305,"t":"2026-02-03T05:00:00Z","v":7058,"vw":26.359533},{"c":26.7,"h":26.86,"l":26.6,"n":967,"o":26.78,"t":"2026-02-04T05:00:00Z","v":13541,"vw":26.748703},{"c":26.47,"h":26.7,"l":26.47,"n":1022,"o":26.56,"t":"2026-02-05T05:00:00Z","v":17038,"vw":26.554255},{"c":26.65,"h":26.7,"l":26.56,"n":244,"o":26.7,"t":"2026-02-06T05:00:00Z","v":9932,"vw":26.586214},{"c":26.98,"h":27.0634,"l":26.835,"n":204,"o":26.835,"t":"2026-02-09T05:00:00Z","v":10534,"vw":26.989395},{"c":26.97,"h":27.11,"l":26.97,"n":169,"o":27,"t":"2026-02-10T05:00:00Z","v":7093,"vw":27.034702},{"c":27.2127,"h":27.27,"l":26.995,"n":254,"o":27.13,"t":"2026-02-11T05:00:00Z","v":31085,"vw":27.144893},{"c":27.3527,"h":27.6299,"l":27.28,"n":236,"o":27.35,"t":"2026-02-12T05:00:00Z","v":81726,"vw":27.420638},{"c":27.34,"h":27.47,"l":27.24,"n":380,"o":27.28,"t":"2026-02-13T05:00:00Z","v":29366,"vw":27.376973},{"c":27.48,"h":27.55,"l":27.27,"n":314,"o":27.3,"t":"2026-02-17T05:00:00Z","v":23006,"vw":27.434879},{"c":27.4373,"h":27.57,"l":27.41,"n":276,"o":27.49,"t":"2026-02-18T05:00:00Z","v":24643,"vw":27.485589},{"c":27.4316,"h":27.44,"l":27.21,"n":177,"o":27.37,"t":"2026-02-19T05:00:00Z","v":16938,"vw":27.377047},{"c":27.37,"h":27.4,"l":27.2001,"n":174,"o":27.32,"t":"2026-02-20T05:00:00Z","v":12055,"vw":27.353452},{"c":27.1607,"h":27.28,"l":27.16,"n":265,"o":27.17,"t":"2026-02-23T05:00:00Z","v":18613,"vw":27.197423},{"c":27.342,"h":27.42,"l":27.3,"n":240,"o":27.3,"t":"2026-02-24T05:00:00Z","v":13898,"vw":27.33384},{"c":27.21,"h":27.31,"l":27.18,"n":237,"o":27.27,"t":"2026-02-25T05:00:00Z","v":23766,"vw":27.229338},{"c":26.59,"h":26.75,"l":26.48,"n":410,"o":26.72,"t":"2026-02-26T05:00:00Z","v":15805,"vw":26.625275},{"c":26.56,"h":26.7,"l":26.52,"n":190,"o":26.59,"t":"2026-02-27T05:00:00Z","v":16707,"vw":26.58321},{"c":26.0189,"h":26.1,"l":25.89,"n":338,"o":25.93,"t":"2026-03-02T05:00:00Z","v":26542,"vw":25.977787},{"c":25.41,"h":25.56,"l":25.07,"n":299,"o":25.26,"t":"2026-03-03T05:00:00Z","v":14954,"vw":25.319376},{"c":25.5734,"h":25.58,"l":25.41,"n":465,"o":25.53,"t":"2026-03-04T05:00:00Z","v":4881,"vw":25.511669},{"c":25.1803,"h":25.455,"l":25.02,"n":209,"o":25.38,"t":"2026-03-05T05:00:00Z","v":9778,"vw":25.220897},{"c":24.9496,"h":24.9999,"l":24.57,"n":273,"o":24.68,"t":"2026-03-06T05:00:00Z","v":12311,"vw":24.804237},{"c":24.85,"h":24.97,"l":24.33,"n":300,"o":24.43,"t":"2026-03-09T04:00:00Z","v":21223,"vw":24.527824},{"c":24.98,"h":25.33,"l":24.97,"n":157,"o":25.1,"t":"2026-03-10T04:00:00Z","v":9425,"vw":25.070273},{"c":24.67,"h":24.7188,"l":24.61,"n":145,"o":24.6819,"t":"2026-03-11T04:00:00Z","v":6717,"vw":24.666329},{"c":24.53,"h":24.66,"l":24.51,"n":1620,"o":24.66,"t":"2026-03-12T04:00:00Z","v":171965,"vw":24.559104},{"c":24.22,"h":24.64,"l":24.15,"n":1337,"o":24.57,"t":"2026-03-13T04:00:00Z","v":191280,"vw":24.315861},{"c":24.51,"h":24.59,"l":24.3229,"n":1642,"o":24.34,"t":"2026-03-16T04:00:00Z","v":188703,"vw":24.502859},{"c":24.7,"h":24.77,"l":24.55,"n":375,"o":24.69,"t":"2026-03-17T04:00:00Z","v":36326,"vw":24.666551},{"c":24.02,"h":24.44,"l":24.02,"n":398,"o":24.41,"t":"2026-03-18T04:00:00Z","v":33625,"vw":24.295941},{"c":24.02,"h":24.12,"l":23.67,"n":450,"o":23.73,"t":"2026-03-19T04:00:00Z","v":37628,"vw":23.926422},{"c":23.23,"h":23.86,"l":23.23,"n":402,"o":23.86,"t":"2026-03-20T04:00:00Z","v":32861,"vw":23.419123},{"c":23.66,"h":23.98,"l":23.58,"n":407,"o":23.79,"t":"2026-03-23T04:00:00Z","v":31234,"vw":23.774374},{"c":23.46,"h":23.7,"l":23.41,"n":805,"o":23.43,"t":"2026-03-24T04:00:00Z","v":69809,"vw":23.555527},{"c":24.0092,"h":24.07,"l":23.9,"n":319,"o":23.97,"t":"2026-03-25T04:00:00Z","v":26288,"vw":23.985777},{"c":23.5975,"h":23.86,"l":23.59,"n":320,"o":23.6961,"t":"2026-03-26T04:00:00Z","v":25239,"vw":23.735734},{"c":23.465,"h":23.66,"l":23.44,"n":289,"o":23.48,"t":"2026-03-27T04:00:00Z","v":22557,"vw":23.505871},{"c":23.52,"h":23.68,"l":23.46,"n":220,"o":23.46,"t":"2026-03-30T04:00:00Z","v":12578,"vw":23.588214},{"c":24.3112,"h":24.33,"l":23.87,"n":323,"o":23.98,"t":"2026-03-31T04:00:00Z","v":11456,"vw":24.111003},{"c":24.71,"h":24.87,"l":24.575,"n":307,"o":24.68,"t":"2026-04-01T04:00:00Z","v":26012,"vw":24.739008},{"c":24.82,"h":24.84,"l":24.41,"n":487,"o":24.41,"t":"2026-04-02T04:00:00Z","v":34968,"vw":24.741033},{"c":25.05,"h":25.05,"l":24.65,"n":319,"o":24.65,"t":"2026-04-06T04:00:00Z","v":33174,"vw":24.836009},{"c":24.97,"h":24.99,"l":24.6,"n":197,"o":24.69,"t":"2026-04-07T04:00:00Z","v":13646,"vw":24.802885},{"c":25.71,"h":25.86,"l":25.58,"n":379,"o":25.86,"t":"2026-04-08T04:00:00Z","v":27787,"vw":25.716057},{"c":25.99,"h":26.0289,"l":25.56,"n":177,"o":25.56,"t":"2026-04-09T04:00:00Z","v":14472,"vw":25.892369},{"c":26.03,"h":26.17,"l":26.03,"n":189,"o":26.14,"t":"2026-04-10T04:00:00Z","v":63542,"vw":26.093225},{"c":26.18,"h":26.19,"l":25.86,"n":333,"o":25.89,"t":"2026-04-13T04:00:00Z","v":16430,"vw":25.998583},{"c":26.32,"h":26.44,"l":26.32,"n":183,"o":26.36,"t":"2026-04-14T04:00:00Z","v":13383,"vw":26.379851},{"c":26.27,"h":26.42,"l":26.27,"n":154,"o":26.3,"t":"2026-04-15T04:00:00Z","v":635538,"vw":26.418623},{"c":26.19,"h":26.42,"l":26.16,"n":203,"o":26.41,"t":"2026-04-16T04:00:00Z","v":15390,"vw":26.282838},{"c":26.7,"h":26.85,"l":26.61,"n":667,"o":26.7616,"t":"2026-04-17T04:00:00Z","v":23983,"vw":26.733814},{"c":26.45,"h":26.5,"l":26.32,"n":240,"o":26.499,"t":"2026-04-20T04:00:00Z","v":33550,"vw":26.371635},{"c":25.59,"h":26.16,"l":25.57,"n":296,"o":26.16,"t":"2026-04-21T04:00:00Z","v":19954,"vw":25.827695},{"c":25.43,"h":25.74,"l":25.4,"n":238,"o":25.74,"t":"2026-04-22T04:00:00Z","v":197869,"vw":25.422722},{"c":25.44,"h":25.64,"l":25.3,"n":237,"o":25.4,"t":"2026-04-23T04:00:00Z","v":435882,"vw":25.487967},{"c":25.41,"h":25.52,"l":25.34,"n":369,"o":25.48,"t":"2026-04-24T04:00:00Z","v":17860,"vw":25.444551},{"c":25.5086,"h":25.64,"l":25.45,"n":396,"o":25.45,"t":"2026-04-27T04:00:00Z","v":16542,"vw":25.546341},{"c":25.3841,"h":25.47,"l":25.34,"n":220,"o":25.425,"t":"2026-04-28T04:00:00Z","v":11078,"vw":25.388723},{"c":25.016,"h":25.17,"l":24.97,"n":152,"o":25.17,"t":"2026-04-29T04:00:00Z","v":11441,"vw":25.045414},{"c":25.615,"h":25.68,"l":25.36,"n":161,"o":25.46,"t":"2026-04-30T04:00:00Z","v":12357,"vw":25.600452},{"c":25.49,"h":25.83,"l":25.49,"n":169,"o":25.82,"t":"2026-05-01T04:00:00Z","v":6880,"vw":25.689986},{"c":25.4366,"h":25.64,"l":25.37,"n":295,"o":25.52,"t":"2026-05-04T04:00:00Z","v":17677,"vw":25.481955},{"c":26.12,"h":26.19,"l":26.06,"n":244,"o":26.06,"t":"2026-05-05T04:00:00Z","v":13799,"vw":26.122522},{"c":26.79,"h":26.83,"l":26.61,"n":286,"o":26.62,"t":"2026-05-06T04:00:00Z","v":48326,"vw":26.768761},{"c":26.08,"h":26.71,"l":26.08,"n":571,"o":26.71,"t":"2026-05-07T04:00:00Z","v":16458,"vw":26.319794},{"c":26.3,"h":26.46,"l":26.3,"n":145,"o":26.37,"t":"2026-05-08T04:00:00Z","v":8188,"vw":26.392151},{"c":26.421,"h":26.56,"l":26.34,"n":327,"o":26.56,"t":"2026-05-11T04:00:00Z","v":635656,"vw":26.409846},{"c":26.4199,"h":26.45,"l":26.24,"n":311,"o":26.24,"t":"2026-05-12T04:00:00Z","v":7822,"vw":26.366586},{"c":26.4886,"h":26.53,"l":26.33,"n":145,"o":26.34,"t":"2026-05-13T04:00:00Z","v":8471,"vw":26.447021},{"c":26.5123,"h":26.69,"l":26.46,"n":188,"o":26.56,"t":"2026-05-14T04:00:00Z","v":9860,"vw":26.576374},{"c":26.19,"h":26.34,"l":26.17,"n":340,"o":26.32,"t":"2026-05-15T04:00:00Z","v":10892,"vw":26.259398},{"c":26.2544,"h":26.325,"l":26.11,"n":151,"o":26.3,"t":"2026-05-18T04:00:00Z","v":5494,"vw":26.221945},{"c":26.254,"h":26.32,"l":26.1872,"n":107,"o":26.19,"t":"2026-05-19T04:00:00Z","v":4571,"vw":26.254275},{"c":26.6387,"h":26.72,"l":26.42,"n":94,"o":26.47,"t":"2026-05-20T04:00:00Z","v":4332,"vw":26.592469},{"c":27,"h":27.08,"l":26.65,"n":114,"o":26.65,"t":"2026-05-21T04:00:00Z","v":5975,"vw":26.956827},{"c":26.89,"h":26.97,"l":26.85,"n":168,"o":26.93,"t":"2026-05-22T04:00:00Z","v":4502,"vw":26.918567},{"c":27.03,"h":27.15,"l":26.87,"n":293,"o":27.15,"t":"2026-05-26T04:00:00Z","v":7453,"vw":26.952413},{"c":27.1326,"h":27.3,"l":27.04,"n":250,"o":27.26,"t":"2026-05-27T04:00:00Z","v":41128,"vw":27.241656},{"c":27.07,"h":27.27,"l":26.89,"n":5641,"o":26.89,"t":"2026-05-28T04:00:00Z","v":428148,"vw":27.147631},{"c":26.96,"h":27.12,"l":26.9,"n":1792,"o":27.07,"t":"2026-05-29T04:00:00Z","v":70945,"vw":27.002003},{"c":27.04,"h":27.07,"l":26.76,"n":956,"o":26.86,"t":"2026-06-01T04:00:00Z","v":230167,"vw":27.019804},{"c":26.75,"h":26.84,"l":26.61,"n":690,"o":26.8,"t":"2026-06-02T04:00:00Z","v":20877,"vw":26.73502},{"c":26.51,"h":26.6,"l":26.475,"n":740,"o":26.52,"t":"2026-06-03T04:00:00Z","v":28297,"vw":26.536375},{"c":26.73,"h":26.82,"l":26.7,"n":652,"o":26.74,"t":"2026-06-04T04:00:00Z","v":48954,"vw":26.752784},{"c":26.68,"h":26.81,"l":26.52,"n":503,"o":26.74,"t":"2026-06-05T04:00:00Z","v":21330,"vw":26.657684},{"c":26.57,"h":26.71,"l":26.56,"n":630,"o":26.56,"t":"2026-06-08T04:00:00Z","v":16181,"vw":26.642385},{"c":26.98,"h":27.08,"l":26.68,"n":421,"o":27.04,"t":"2026-06-09T04:00:00Z","v":21309,"vw":26.929873},{"c":26.883,"h":27.15,"l":26.88,"n":418,"o":27.04,"t":"2026-06-10T04:00:00Z","v":25561,"vw":26.999266},{"c":27.62,"h":27.66,"l":27.15,"n":396,"o":27.22,"t":"2026-06-11T04:00:00Z","v":18995,"vw":27.395991},{"c":27.68,"h":27.73,"l":27.54,"n":177,"o":27.62,"t":"2026-06-12T04:00:00Z","v":6315,"vw":27.688184},{"c":27.1,"h":27.39,"l":27.06,"n":411,"o":27.39,"t":"2026-06-15T04:00:00Z","v":32064,"vw":27.202874},{"c":26.97,"h":27.1,"l":26.93,"n":157,"o":27.01,"t":"2026-06-16T04:00:00Z","v":7857,"vw":27.014894},{"c":26.71,"h":27.16,"l":26.71,"n":1290,"o":27.09,"t":"2026-06-17T04:00:00Z","v":23508,"vw":27.0253},{"c":26.621,"h":26.66,"l":26.52,"n":306,"o":26.61,"t":"2026-06-18T04:00:00Z","v":10349,"vw":26.60291},{"c":26.76,"h":26.79,"l":26.615,"n":365,"o":26.63,"t":"2026-06-22T04:00:00Z","v":13445,"vw":26.708434},{"c":26.6,"h":26.92,"l":26.57,"n":660,"o":26.84,"t":"2026-06-23T04:00:00Z","v":85365,"vw":26.72481},{"c":26.64,"h":26.66,"l":26.45,"n":293,"o":26.55,"t":"2026-06-24T04:00:00Z","v":28476,"vw":26.559005},{"c":26.86,"h":26.95,"l":26.8,"n":247,"o":26.83,"t":"2026-06-25T04:00:00Z","v":13643,"vw":26.880475},{"c":26.94,"h":27.08,"l":26.91,"n":344,"o":26.97,"t":"2026-06-26T04:00:00Z","v":137879,"vw":26.928509},{"c":27.01,"h":27.1,"l":26.92,"n":366,"o":27.1,"t":"2026-06-29T04:00:00Z","v":12582,"vw":26.993168},{"c":27.07,"h":27.16,"l":26.96,"n":325,"o":27.08,"t":"2026-06-30T04:00:00Z","v":11149,"vw":27.060142},{"c":26.72,"h":26.8,"l":26.66,"n":1047,"o":26.78,"t":"2026-07-01T04:00:00Z","v":117311,"vw":26.723171},{"c":27.25,"h":27.38,"l":27.115,"n":418,"o":27.15,"t":"2026-07-02T04:00:00Z","v":113401,"vw":27.195965},{"c":26.87,"h":26.93,"l":26.76,"n":486,"o":26.82,"t":"2026-07-06T04:00:00Z","v":11796,"vw":26.86186},{"c":26.77,"h":27.11,"l":26.77,"n":372,"o":27.02,"t":"2026-07-07T04:00:00Z","v":18407,"vw":26.897044},{"c":26.583,"h":26.64,"l":26.37,"n":257,"o":26.64,"t":"2026-07-08T04:00:00Z","v":5599,"vw":26.513165},{"c":26.62,"h":26.65,"l":26.51,"n":250,"o":26.61,"t":"2026-07-09T04:00:00Z","v":105791,"vw":26.575381},{"c":26.27,"h":26.49,"l":26.24,"n":192,"o":26.45,"t":"2026-07-10T04:00:00Z","v":9027,"vw":26.342466},{"c":26.18,"h":26.45,"l":26.15,"n":497,"o":26.29,"t":"2026-07-13T04:00:00Z","v":34527,"vw":26.237907},{"c":26.3,"h":26.45,"l":26.3,"n":333,"o":26.43,"t":"2026-07-14T04:00:00Z","v":14058,"vw":26.374772},{"c":26.3363,"h":26.45,"l":26.19,"n":420,"o":26.3199,"t":"2026-07-15T04:00:00Z","v":47548,"vw":26.274914},{"c":26.403,"h":26.41,"l":26.21,"n":280,"o":26.24,"t":"2026-07-16T04:00:00Z","v":28509,"vw":26.31652},{"c":26.3639,"h":26.47,"l":26.27,"n":250,"o":26.3,"t":"2026-07-17T04:00:00Z","v":15571,"vw":26.328183},{"c":26.17,"h":26.42,"l":26.17,"n":187,"o":26.42,"t":"2026-07-20T04:00:00Z","v":12485,"vw":26.317242},{"c":26.41,"h":26.58,"l":26.4009,"n":246,"o":26.46,"t":"2026-07-21T04:00:00Z","v":23346,"vw":26.487727},{"c":26.68,"h":26.84,"l":26.68,"n":1209,"o":26.84,"t":"2026-07-22T04:00:00Z","v":62169,"vw":26.789087},{"c":26.57,"h":26.69,"l":26.45,"n":150,"o":26.56,"t":"2026-07-23T04:00:00Z","v":11983,"vw":26.601355},{"c":26.82,"h":26.92,"l":26.78,"n":264,"o":26.87,"t":"2026-07-24T04:00:00Z","v":18784,"vw":26.825765},{"c":26.65,"h":26.76,"l":26.58,"n":263,"o":26.76,"t":"2026-07-27T04:00:00Z","v":14292,"vw":26.665359},{"c":26.93,"h":26.98,"l":26.7501,"n":141,"o":26.76,"t":"2026-07-28T04:00:00Z","v":9847,"vw":26.924687},{"c":27.03,"h":27.23,"l":26.77,"n":695,"o":26.77,"t":"2026-07-29T04:00:00Z","v":4829,"vw":27.031324},{"c":26.95,"h":27,"l":26.78,"n":1102,"o":26.84,"t":"2026-07-30T04:00:00Z","v":100558,"vw":26.791474},{"c":26.94,"h":27.07,"l":26.83,"n":556,"o":27.07,"t":"2026-07-31T04:00:00Z","v":33416,"vw":26.925129},{"c":26.63,"h":26.88,"l":26.6,"n":520,"o":26.87,"t":"2026-08-03T04:00:00Z","v":72841,"vw":26.710794},{"c":26.91,"h":26.92,"l":26.75,"n":341,"o":26.86,"t":"2026-08-04T04:00:00Z","v":33004,"vw":26.841631},{"c":27.22,"h":27.33,"l":27.2,"n":273,"o":27.32,"t":"2026-08-05T04:00:00Z","v":39315,"vw":27.266534},{"c":27.12,"h":27.34,"l":27.1,"n":683,"o":27.34,"t":"2026-08-06T04:00:00Z","v":10077,"vw":27.202956},{"c":27.21,"h":27.43,"l":27.21,"n":503,"o":27.33,"t":"2026-08-07T04:00:00Z","v":12784,"vw":27.27954},{"c":26.9,"h":27.16,"l":26.9,"n":446,"o":27.03,"t":"2026-08-10T04:00:00Z","v":73767,"vw":27.11139},{"c":26.82,"h":26.925,"l":26.7975,"n":190,"o":26.925,"t":"2026-08-11T04:00:00Z","v":16440,"vw":26.83769},{"c":26.69,"h":26.82,"l":26.69,"n":245,"o":26.82,"t":"2026-08-12T04:00:00Z","v":9171,"vw":26.761686},{"c":26.759,"h":26.87,"l":26.7237,"n":164,"o":26.83,"t":"2026-08-13T04:00:00Z","v":12045,"vw":26.765133},{"c":26.5953,"h":26.63,"l":26.51,"n":198,"o":26.54,"t":"2026-08-14T04:00:00Z","v":49287,"vw":26.607217},{"c":27.0588,"h":27.13,"l":26.79,"n":388,"o":26.79,"t":"2026-08-17T04:00:00Z","v":11985,"vw":27.036905},{"c":27.05,"h":27.07,"l":26.99,"n":391,"o":27.03,"t":"2026-08-18T04:00:00Z","v":16256,"vw":27.02196},{"c":27.3286,"h":27.4,"l":27.21,"n":429,"o":27.21,"t":"2026-08-19T04:00:00Z","v":15549,"vw":27.327837},{"c":27.31,"h":27.35,"l":27.22,"n":264,"o":27.295,"t":"2026-08-20T04:00:00Z","v":8776,"vw":27.302088},{"c":27.655,"h":27.69,"l":27.51,"n":189,"o":27.51,"t":"2026-08-21T04:00:00Z","v":7524,"vw":27.65033},{"c":27.59,"h":27.67,"l":27.47,"n":182,"o":27.47,"t":"2026-08-24T04:00:00Z","v":10937,"vw":27.624963},{"c":27.67,"h":27.705,"l":27.64,"n":171,"o":27.66,"t":"2026-08-25T04:00:00Z","v":8061,"vw":27.672288},{"c":27.773,"h":27.81,"l":27.745,"n":179,"o":27.77,"t":"2026-08-26T04:00:00Z","v":6822,"vw":27.777872},{"c":27.7755,"h":27.7755,"l":27.57,"n":134,"o":27.57,"t":"2026-08-27T04:00:00Z","v":4447,"vw":27.706568},{"c":27.74,"h":27.96,"l":27.65,"n":180,"o":27.89,"t":"2026-08-28T04:00:00Z","v":6677,"vw":27.728382},{"c":27.54,"h":27.69,"l":27.535,"n":287,"o":27.69,"t":"2026-08-31T04:00:00Z","v":15118,"vw":27.627608},{"c":27.42,"h":27.635,"l":27.42,"n":307,"o":27.58,"t":"2026-09-01T04:00:00Z","v":7799,"vw":27.520731},{"c":27.5022,"h":27.68,"l":27.46,"n":275,"o":27.53,"t":"2026-09-02T04:00:00Z","v":12554,"vw":27.543586},{"c":27.898,"h":27.96,"l":27.75,"n":370,"o":27.91,"t":"2026-09-03T04:00:00Z","v":22726,"vw":27.931535},{"c":27.7541,"h":27.83,"l":27.67,"n":247,"o":27.69,"t":"2026-09-04T04:00:00Z","v":19015,"vw":27.7411},{"c":27.34,"h":27.63,"l":27.34,"n":477,"o":27.53,"t":"2026-09-08T04:00:00Z","v":29742,"vw":27.43517},{"c":27.1,"h":27.22,"l":27.1,"n":312,"o":27.18,"t":"2026-09-09T04:00:00Z","v":11019,"vw":27.170896},{"c":26.76,"h":27.11,"l":26.75,"n":297,"o":27.07,"t":"2026-09-10T04:00:00Z","v":35370,"vw":26.866475},{"c":26.93,"h":27.19,"l":26.93,"n":175,"o":27.17,"t":"2026-09-11T04:00:00Z","v":10138,"vw":27.030518},{"c":26.98,"h":27.13,"l":26.94,"n":1639,"o":27.01,"t":"2026-09-14T04:00:00Z","v":209502,"vw":27.007822},{"c":26.96,"h":27.06,"l":26.93,"n":163,"o":26.95,"t":"2026-09-15T04:00:00Z","v":11372,"vw":26.996237},{"c":26.88,"h":27.14,"l":26.88,"n":167,"o":27.1,"t":"2026-09-16T04:00:00Z","v":8449,"vw":27.061963},{"c":27.03,"h":27.2,"l":27.03,"n":919,"o":27.12,"t":"2026-09-17T04:00:00Z","v":6002,"vw":27.095319},{"c":26.84,"h":26.85,"l":26.71,"n":349,"o":26.71,"t":"2026-09-18T04:00:00Z","v":9551,"vw":26.799622},{"c":26.966,"h":27.07,"l":26.891,"n":305,"o":26.95,"t":"2026-09-21T04:00:00Z","v":9284,"vw":26.993298},{"c":26.89,"h":27.02,"l":26.87,"n":5062,"o":26.97,"t":"2026-09-22T04:00:00Z","v":555136,"vw":26.960016},{"c":26.42,"h":26.67,"l":26.33,"n":363,"o":26.67,"t":"2026-09-23T04:00:00Z","v":20041,"vw":26.411292},{"c":26.48,"h":26.54,"l":26.34,"n":490,"o":26.34,"t":"2026-09-24T04:00:00Z","v":33029,"vw":26.481377},{"c":26.7,"h":26.7,"l":26.52,"n":665,"o":26.64,"t":"2026-09-25T04:00:00Z","v":42483,"vw":26.630304},{"c":26.54,"h":26.61,"l":26.44,"n":432,"o":26.5,"t":"2026-09-28T04:00:00Z","v":20813,"vw":26.538049},{"c":26.16,"h":26.27,"l":26.0001,"n":432,"o":26.26,"t":"2026-09-29T04:00:00Z","v":22509,"vw":26.169071},{"c":25.82,"h":26.15,"l":25.82,"n":791,"o":26.1,"t":"2026-09-30T04:00:00Z","v":54634,"vw":25.922347},{"c":25.23,"h":25.685,"l":25.14,"n":1133,"o":25.6,"t":"2026-10-01T04:00:00Z","v":152263,"vw":25.288127},{"c":25.36,"h":25.42,"l":25.265,"n":308,"o":25.35,"t":"2026-10-02T04:00:00Z","v":11983,"vw":25.319644},{"c":25.18,"h":25.37,"l":25.13,"n":295,"o":25.15,"t":"2026-10-05T04:00:00Z","v":42636,"vw":25.202214},{"c":25.58,"h":25.76,"l":25.505,"n":786,"o":25.55,"t":"2026-10-06T04:00:00Z","v":147738,"vw":25.600384},{"c":25.38,"h":25.49,"l":25.33,"n":957,"o":25.39,"t":"2026-10-07T04:00:00Z","v":72818,"vw":25.410228},{"c":25.02,"h":25.03,"l":24.745,"n":490,"o":24.98,"t":"2026-10-08T04:00:00Z","v":39520,"vw":24.946865},{"c":25.15,"h":25.15,"l":25,"n":998,"o":25.04,"t":"2026-10-09T04:00:00Z","v":18501,"vw":25.072768},{"c":25.14,"h":25.2,"l":25.08,"n":1013,"o":25.11,"t":"2026-10-12T04:00:00Z","v":10671,"vw":25.151693},{"c":25.18,"h":25.25,"l":25.08,"n":1143,"o":25.25,"t":"2026-10-13T04:00:00Z","v":286352,"vw":25.110071},{"c":25.27,"h":25.29,"l":25.08,"n":210,"o":25.08,"t":"2026-10-14T04:00:00Z","v":12526,"vw":25.238528},{"c":25.68,"h":25.7,"l":25.6,"n":285,"o":25.63,"t":"2026-10-15T04:00:00Z","v":13454,"vw":25.655641},{"c":25.61,"h":25.81,"l":25.47,"n":485,"o":25.75,"t":"2026-10-16T04:00:00Z","v":20862,"vw":25.575182},{"c":25.45,"h":25.49,"l":25.41,"n":340,"o":25.43,"t":"2026-10-19T04:00:00Z","v":19598,"vw":25.451986},{"c":25.87,"h":25.9,"l":25.59,"n":285,"o":25.59,"t":"2026-10-20T04:00:00Z","v":20299,"vw":25.861272},{"c":25.86,"h":26.02,"l":25.8,"n":278,"o":26.02,"t":"2026-10-21T04:00:00Z","v":19361,"vw":25.901948},{"c":26.22,"h":26.24,"l":26.01,"n":309,"o":26.01,"t":"2026-10-22T04:00:00Z","v":8592,"vw":26.153126}],"volatilityBars":[{"c":26.95,"h":26.98,"l":26.885,"n":247,"o":26.97,"t":"2026-09-22T13:30:00Z","v":14541,"vw":26.947783},{"c":26.98,"h":26.98,"l":26.95,"n":297,"o":26.95,"t":"2026-09-22T13:45:00Z","v":10797,"vw":26.976878},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-09-22T14:00:00Z","v":301,"vw":27},{"c":27,"h":27,"l":26.97,"n":127,"o":26.97,"t":"2026-09-22T14:15:00Z","v":10081,"vw":26.976838},{"c":26.96,"h":27.02,"l":26.95,"n":87,"o":27,"t":"2026-09-22T14:30:00Z","v":8383,"vw":26.981805},{"c":26.97,"h":26.98,"l":26.945,"n":43,"o":26.97,"t":"2026-09-22T14:45:00Z","v":4050,"vw":26.965542},{"c":26.97,"h":26.97,"l":26.97,"n":9,"o":26.97,"t":"2026-09-22T15:00:00Z","v":900,"vw":26.97},{"c":26.96,"h":26.98,"l":26.935,"n":217,"o":26.97,"t":"2026-09-22T15:15:00Z","v":22208,"vw":26.961799},{"c":26.92,"h":26.92,"l":26.92,"n":18,"o":26.92,"t":"2026-09-22T15:30:00Z","v":1085,"vw":26.92},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-09-22T15:45:00Z","v":174,"vw":26.875},{"c":26.91,"h":26.92,"l":26.88,"n":225,"o":26.9,"t":"2026-09-22T16:00:00Z","v":10585,"vw":26.912605},{"c":26.92,"h":26.92,"l":26.89,"n":165,"o":26.91,"t":"2026-09-22T16:15:00Z","v":21482,"vw":26.905692},{"c":26.89,"h":26.92,"l":26.88,"n":385,"o":26.89,"t":"2026-09-22T16:30:00Z","v":40353,"vw":26.896016},{"c":26.93,"h":26.93,"l":26.89,"n":28,"o":26.89,"t":"2026-09-22T16:45:00Z","v":6962,"vw":26.910744},{"c":26.8701,"h":26.93,"l":26.8701,"n":44,"o":26.93,"t":"2026-09-22T17:00:00Z","v":4529,"vw":26.921149},{"c":26.91,"h":26.91,"l":26.91,"n":9,"o":26.91,"t":"2026-09-22T17:30:00Z","v":359,"vw":26.91},{"c":26.95,"h":26.98,"l":26.9,"n":504,"o":26.9,"t":"2026-09-22T17:45:00Z","v":34055,"vw":26.950136},{"c":26.96,"h":26.97,"l":26.93,"n":93,"o":26.95,"t":"2026-09-22T18:00:00Z","v":6975,"vw":26.957012},{"c":26.9399,"h":26.97,"l":26.935,"n":96,"o":26.96,"t":"2026-09-22T18:15:00Z","v":8390,"vw":26.955232},{"c":26.93,"h":26.96,"l":26.93,"n":86,"o":26.96,"t":"2026-09-22T18:30:00Z","v":15006,"vw":26.943303},{"c":26.94,"h":26.95,"l":26.93,"n":5,"o":26.93,"t":"2026-09-22T18:45:00Z","v":1603,"vw":26.935009},{"c":26.97,"h":26.97,"l":26.93,"n":314,"o":26.94,"t":"2026-09-22T19:00:00Z","v":35882,"vw":26.948667},{"c":26.98,"h":26.99,"l":26.94,"n":672,"o":26.97,"t":"2026-09-22T19:15:00Z","v":118157,"vw":26.974272},{"c":26.95,"h":27.02,"l":26.93,"n":970,"o":26.98,"t":"2026-09-22T19:30:00Z","v":145425,"vw":26.991171},{"c":26.88,"h":26.95,"l":26.87,"n":119,"o":26.95,"t":"2026-09-22T19:45:00Z","v":9967,"vw":26.932961},{"c":26.89,"h":26.89,"l":26.89,"n":4,"o":26.89,"t":"2026-09-22T20:00:00Z","v":7535,"vw":26.89},{"c":26.75,"h":26.85,"l":26.75,"n":3,"o":26.85,"t":"2026-09-23T11:00:00Z","v":300,"vw":26.8},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-23T11:30:00Z","v":100,"vw":26.7},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-09-23T13:30:00Z","v":162,"vw":26.67},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-23T13:45:00Z","v":156,"vw":26.55},{"c":26.6,"h":26.63,"l":26.6,"n":9,"o":26.62,"t":"2026-09-23T14:15:00Z","v":716,"vw":26.615},{"c":26.51,"h":26.59,"l":26.51,"n":3,"o":26.59,"t":"2026-09-23T14:30:00Z","v":400,"vw":26.545},{"c":26.51,"h":26.51,"l":26.51,"n":4,"o":26.51,"t":"2026-09-23T14:45:00Z","v":208,"vw":26.51},{"c":26.51,"h":26.51,"l":26.51,"n":3,"o":26.51,"t":"2026-09-23T15:00:00Z","v":148,"vw":26.51},{"c":26.45,"h":26.455,"l":26.45,"n":8,"o":26.455,"t":"2026-09-23T15:15:00Z","v":365,"vw":26.453333},{"c":26.45,"h":26.45,"l":26.44,"n":11,"o":26.44,"t":"2026-09-23T15:45:00Z","v":1009,"vw":26.446},{"c":26.41,"h":26.415,"l":26.41,"n":4,"o":26.415,"t":"2026-09-23T16:00:00Z","v":418,"vw":26.413093},{"c":26.44,"h":26.44,"l":26.44,"n":19,"o":26.44,"t":"2026-09-23T16:15:00Z","v":990,"vw":26.44},{"c":26.405,"h":26.405,"l":26.405,"n":1,"o":26.405,"t":"2026-09-23T16:30:00Z","v":300,"vw":26.405},{"c":26.33,"h":26.385,"l":26.33,"n":31,"o":26.385,"t":"2026-09-23T16:45:00Z","v":3121,"vw":26.339497},{"c":26.34,"h":26.34,"l":26.34,"n":26,"o":26.34,"t":"2026-09-23T17:00:00Z","v":1100,"vw":26.34},{"c":26.3341,"h":26.3341,"l":26.3341,"n":1,"o":26.3341,"t":"2026-09-23T17:30:00Z","v":248,"vw":26.3341},{"c":26.4,"h":26.4,"l":26.4,"n":2,"o":26.4,"t":"2026-09-23T17:45:00Z","v":115,"vw":26.4},{"c":26.4,"h":26.4,"l":26.4,"n":14,"o":26.4,"t":"2026-09-23T18:00:00Z","v":1100,"vw":26.4},{"c":26.35,"h":26.36,"l":26.35,"n":3,"o":26.36,"t":"2026-09-23T18:15:00Z","v":700,"vw":26.355714},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-09-23T18:30:00Z","v":126,"vw":26.34},{"c":26.38,"h":26.39,"l":26.36,"n":18,"o":26.36,"t":"2026-09-23T18:45:00Z","v":1228,"vw":26.374403},{"c":26.4,"h":26.41,"l":26.4,"n":8,"o":26.4,"t":"2026-09-23T19:00:00Z","v":1303,"vw":26.407685},{"c":26.385,"h":26.385,"l":26.385,"n":2,"o":26.385,"t":"2026-09-23T19:15:00Z","v":145,"vw":26.385},{"c":26.4,"h":26.405,"l":26.4,"n":3,"o":26.405,"t":"2026-09-23T19:30:00Z","v":300,"vw":26.401667},{"c":26.44,"h":26.44,"l":26.42,"n":41,"o":26.44,"t":"2026-09-23T19:45:00Z","v":2407,"vw":26.433041},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-09-23T20:00:00Z","v":482,"vw":26.42},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-09-23T21:30:00Z","v":100,"vw":26.42},{"c":26.46,"h":26.46,"l":26.34,"n":5,"o":26.34,"t":"2026-09-24T13:30:00Z","v":349,"vw":26.397637},{"c":26.485,"h":26.485,"l":26.4453,"n":5,"o":26.4453,"t":"2026-09-24T13:45:00Z","v":430,"vw":26.457926},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-09-24T14:00:00Z","v":100,"vw":26.45},{"c":26.485,"h":26.4868,"l":26.485,"n":2,"o":26.4868,"t":"2026-09-24T14:45:00Z","v":682,"vw":26.486536},{"c":26.42,"h":26.47,"l":26.42,"n":8,"o":26.47,"t":"2026-09-24T15:00:00Z","v":772,"vw":26.427174},{"c":26.43,"h":26.43,"l":26.41,"n":7,"o":26.41,"t":"2026-09-24T15:15:00Z","v":779,"vw":26.420646},{"c":26.38,"h":26.4,"l":26.38,"n":5,"o":26.4,"t":"2026-09-24T15:30:00Z","v":400,"vw":26.39},{"c":26.39,"h":26.39,"l":26.39,"n":9,"o":26.39,"t":"2026-09-24T15:45:00Z","v":782,"vw":26.39},{"c":26.41,"h":26.41,"l":26.41,"n":1,"o":26.41,"t":"2026-09-24T16:00:00Z","v":200,"vw":26.41},{"c":26.42,"h":26.42,"l":26.41,"n":17,"o":26.41,"t":"2026-09-24T16:15:00Z","v":916,"vw":26.417143},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-09-24T16:30:00Z","v":100,"vw":26.53},{"c":26.53,"h":26.54,"l":26.51,"n":37,"o":26.51,"t":"2026-09-24T17:00:00Z","v":2598,"vw":26.528077},{"c":26.5,"h":26.53,"l":26.46,"n":24,"o":26.53,"t":"2026-09-24T17:15:00Z","v":1592,"vw":26.51},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-09-24T17:45:00Z","v":300,"vw":26.47},{"c":26.48,"h":26.48,"l":26.43,"n":23,"o":26.47,"t":"2026-09-24T18:00:00Z","v":1019,"vw":26.46},{"c":26.48,"h":26.48,"l":26.48,"n":10,"o":26.48,"t":"2026-09-24T18:15:00Z","v":395,"vw":26.48},{"c":26.49,"h":26.49,"l":26.49,"n":3,"o":26.49,"t":"2026-09-24T18:30:00Z","v":103,"vw":26.49},{"c":26.52,"h":26.52,"l":26.5,"n":33,"o":26.5,"t":"2026-09-24T18:45:00Z","v":1800,"vw":26.510639},{"c":26.5,"h":26.52,"l":26.49,"n":8,"o":26.52,"t":"2026-09-24T19:00:00Z","v":533,"vw":26.502},{"c":26.51,"h":26.51,"l":26.49,"n":17,"o":26.49,"t":"2026-09-24T19:15:00Z","v":1407,"vw":26.500833},{"c":26.51,"h":26.52,"l":26.5,"n":8,"o":26.5,"t":"2026-09-24T19:30:00Z","v":961,"vw":26.515},{"c":26.52,"h":26.52,"l":26.5,"n":75,"o":26.52,"t":"2026-09-24T19:45:00Z","v":4113,"vw":26.512224},{"c":26.48,"h":26.48,"l":26.48,"n":3,"o":26.48,"t":"2026-09-24T20:00:00Z","v":4043,"vw":26.48},{"c":26.64,"h":26.64,"l":26.64,"n":5,"o":26.64,"t":"2026-09-25T13:30:00Z","v":277,"vw":26.64},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-25T13:45:00Z","v":111,"vw":26.6},{"c":26.545,"h":26.545,"l":26.545,"n":4,"o":26.545,"t":"2026-09-25T14:15:00Z","v":151,"vw":26.545},{"c":26.535,"h":26.57,"l":26.53,"n":3,"o":26.53,"t":"2026-09-25T14:45:00Z","v":531,"vw":26.539661},{"c":26.525,"h":26.525,"l":26.525,"n":15,"o":26.525,"t":"2026-09-25T15:00:00Z","v":300,"vw":26.525},{"c":26.525,"h":26.55,"l":26.52,"n":36,"o":26.55,"t":"2026-09-25T15:15:00Z","v":6662,"vw":26.538524},{"c":26.54,"h":26.54,"l":26.54,"n":5,"o":26.54,"t":"2026-09-25T15:45:00Z","v":259,"vw":26.54},{"c":26.62,"h":26.67,"l":26.62,"n":20,"o":26.64,"t":"2026-09-25T16:00:00Z","v":1123,"vw":26.65},{"c":26.62,"h":26.62,"l":26.61,"n":14,"o":26.61,"t":"2026-09-25T16:15:00Z","v":825,"vw":26.618291},{"c":26.61,"h":26.62,"l":26.57,"n":18,"o":26.62,"t":"2026-09-25T16:30:00Z","v":1447,"vw":26.608031},{"c":26.61,"h":26.61,"l":26.61,"n":4,"o":26.61,"t":"2026-09-25T16:45:00Z","v":400,"vw":26.61},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-09-25T17:00:00Z","v":171,"vw":26.6},{"c":26.63,"h":26.63,"l":26.59,"n":13,"o":26.6,"t":"2026-09-25T17:15:00Z","v":745,"vw":26.61},{"c":26.63,"h":26.63,"l":26.63,"n":7,"o":26.63,"t":"2026-09-25T17:30:00Z","v":406,"vw":26.63},{"c":26.64,"h":26.64,"l":26.615,"n":26,"o":26.62,"t":"2026-09-25T17:45:00Z","v":1427,"vw":26.624259},{"c":26.64,"h":26.64,"l":26.63,"n":15,"o":26.63,"t":"2026-09-25T18:00:00Z","v":1503,"vw":26.633333},{"c":26.65,"h":26.65,"l":26.64,"n":16,"o":26.64,"t":"2026-09-25T18:15:00Z","v":1401,"vw":26.645833},{"c":26.65,"h":26.67,"l":26.65,"n":11,"o":26.65,"t":"2026-09-25T18:30:00Z","v":1350,"vw":26.661538},{"c":26.65,"h":26.67,"l":26.65,"n":6,"o":26.67,"t":"2026-09-25T18:45:00Z","v":500,"vw":26.6575},{"c":26.66,"h":26.67,"l":26.65,"n":40,"o":26.66,"t":"2026-09-25T19:00:00Z","v":2607,"vw":26.661628},{"c":26.665,"h":26.67,"l":26.66,"n":62,"o":26.67,"t":"2026-09-25T19:15:00Z","v":4375,"vw":26.664857},{"c":26.67,"h":26.68,"l":26.665,"n":48,"o":26.665,"t":"2026-09-25T19:30:00Z","v":3538,"vw":26.669833},{"c":26.63,"h":26.7,"l":26.63,"n":83,"o":26.67,"t":"2026-09-25T19:45:00Z","v":5430,"vw":26.690962},{"c":26.7,"h":26.7,"l":26.7,"n":5,"o":26.7,"t":"2026-09-25T20:00:00Z","v":1676,"vw":26.7},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-09-28T14:00:00Z","v":515,"vw":26.5},{"c":26.555,"h":26.555,"l":26.555,"n":2,"o":26.555,"t":"2026-09-28T14:30:00Z","v":200,"vw":26.555},{"c":26.51,"h":26.525,"l":26.51,"n":14,"o":26.525,"t":"2026-09-28T14:45:00Z","v":964,"vw":26.52187},{"c":26.48,"h":26.485,"l":26.46,"n":10,"o":26.485,"t":"2026-09-28T15:00:00Z","v":1968,"vw":26.462384},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-28T15:15:00Z","v":201,"vw":26.5},{"c":26.44,"h":26.47,"l":26.44,"n":33,"o":26.46,"t":"2026-09-28T15:30:00Z","v":1337,"vw":26.454836},{"c":26.44,"h":26.45,"l":26.44,"n":4,"o":26.45,"t":"2026-09-28T15:45:00Z","v":302,"vw":26.443333},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-09-28T16:15:00Z","v":200,"vw":26.52},{"c":26.53,"h":26.53,"l":26.53,"n":7,"o":26.53,"t":"2026-09-28T16:45:00Z","v":207,"vw":26.53},{"c":26.59,"h":26.59,"l":26.53,"n":6,"o":26.53,"t":"2026-09-28T17:00:00Z","v":601,"vw":26.568333},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-09-28T17:15:00Z","v":132,"vw":26.58},{"c":26.57,"h":26.57,"l":26.57,"n":3,"o":26.57,"t":"2026-09-28T17:45:00Z","v":280,"vw":26.57},{"c":26.57,"h":26.57,"l":26.57,"n":5,"o":26.57,"t":"2026-09-28T18:00:00Z","v":345,"vw":26.57},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-09-28T18:30:00Z","v":302,"vw":26.57},{"c":26.57,"h":26.57,"l":26.57,"n":1,"o":26.57,"t":"2026-09-28T18:45:00Z","v":100,"vw":26.57},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-09-28T19:00:00Z","v":200,"vw":26.57},{"c":26.58,"h":26.58,"l":26.535,"n":7,"o":26.535,"t":"2026-09-28T19:15:00Z","v":295,"vw":26.56061},{"c":26.6,"h":26.6,"l":26.59,"n":25,"o":26.59,"t":"2026-09-28T19:30:00Z","v":3001,"vw":26.594333},{"c":26.57,"h":26.61,"l":26.57,"n":98,"o":26.61,"t":"2026-09-28T19:45:00Z","v":3150,"vw":26.582801},{"c":26.54,"h":26.54,"l":26.54,"n":3,"o":26.54,"t":"2026-09-28T20:00:00Z","v":1748,"vw":26.54},{"c":26.23,"h":26.26,"l":26.23,"n":8,"o":26.26,"t":"2026-09-29T13:30:00Z","v":456,"vw":26.245789},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-09-29T14:00:00Z","v":158,"vw":26.27},{"c":26.2,"h":26.2369,"l":26.2,"n":5,"o":26.2369,"t":"2026-09-29T14:15:00Z","v":413,"vw":26.209966},{"c":26.21,"h":26.21,"l":26.2,"n":19,"o":26.2,"t":"2026-09-29T14:30:00Z","v":5846,"vw":26.204279},{"c":26.21,"h":26.21,"l":26.21,"n":5,"o":26.21,"t":"2026-09-29T14:45:00Z","v":500,"vw":26.21},{"c":26.03,"h":26.11,"l":26.03,"n":5,"o":26.11,"t":"2026-09-29T15:15:00Z","v":1219,"vw":26.040544},{"c":26.09,"h":26.09,"l":26.09,"n":4,"o":26.09,"t":"2026-09-29T15:30:00Z","v":183,"vw":26.09},{"c":26.12,"h":26.14,"l":26.06,"n":26,"o":26.09,"t":"2026-09-29T15:45:00Z","v":2011,"vw":26.121667},{"c":26.13,"h":26.13,"l":26.07,"n":3,"o":26.12,"t":"2026-09-29T16:00:00Z","v":500,"vw":26.112},{"c":26.0001,"h":26.0001,"l":26.0001,"n":2,"o":26.0001,"t":"2026-09-29T16:45:00Z","v":485,"vw":26.0001},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-09-29T17:00:00Z","v":118,"vw":26.07},{"c":26.06,"h":26.06,"l":26.06,"n":1,"o":26.06,"t":"2026-09-29T17:45:00Z","v":100,"vw":26.06},{"c":26.18,"h":26.18,"l":26.11,"n":14,"o":26.18,"t":"2026-09-29T18:45:00Z","v":1066,"vw":26.172},{"c":26.15,"h":26.19,"l":26.15,"n":4,"o":26.15,"t":"2026-09-29T19:00:00Z","v":301,"vw":26.163333},{"c":26.19,"h":26.19,"l":26.15,"n":16,"o":26.15,"t":"2026-09-29T19:15:00Z","v":1016,"vw":26.180738},{"c":26.19,"h":26.2,"l":26.19,"n":23,"o":26.19,"t":"2026-09-29T19:30:00Z","v":2093,"vw":26.194834},{"c":26.21,"h":26.21,"l":26.19,"n":20,"o":26.2,"t":"2026-09-29T19:45:00Z","v":1538,"vw":26.200909},{"c":26.16,"h":26.16,"l":26.16,"n":3,"o":26.16,"t":"2026-09-29T20:00:00Z","v":562,"vw":26.16},{"c":26.04,"h":26.15,"l":26.04,"n":7,"o":26.1,"t":"2026-09-30T13:30:00Z","v":431,"vw":26.08201},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-30T14:15:00Z","v":100,"vw":26.1},{"c":26.06,"h":26.12,"l":26.06,"n":10,"o":26.12,"t":"2026-09-30T14:30:00Z","v":714,"vw":26.111429},{"c":26.06,"h":26.1,"l":26.06,"n":11,"o":26.1,"t":"2026-09-30T14:45:00Z","v":960,"vw":26.095556},{"c":26.06,"h":26.07,"l":26.05,"n":4,"o":26.05,"t":"2026-09-30T15:00:00Z","v":327,"vw":26.059434},{"c":26.07,"h":26.07,"l":26.07,"n":3,"o":26.07,"t":"2026-09-30T15:15:00Z","v":107,"vw":26.07},{"c":25.99,"h":26.08,"l":25.99,"n":13,"o":26.08,"t":"2026-09-30T15:30:00Z","v":1409,"vw":26.04625},{"c":26.03,"h":26.03,"l":25.99,"n":10,"o":25.99,"t":"2026-09-30T15:45:00Z","v":825,"vw":26.015349},{"c":26.03,"h":26.03,"l":25.99,"n":12,"o":25.995,"t":"2026-09-30T16:00:00Z","v":715,"vw":26.008997},{"c":25.98,"h":26,"l":25.98,"n":2,"o":26,"t":"2026-09-30T16:15:00Z","v":257,"vw":25.987782},{"c":25.995,"h":26.03,"l":25.995,"n":2,"o":26.03,"t":"2026-09-30T16:30:00Z","v":457,"vw":26.017976},{"c":25.99,"h":26.01,"l":25.99,"n":2,"o":26.01,"t":"2026-09-30T16:45:00Z","v":257,"vw":25.997782},{"c":25.985,"h":26.01,"l":25.985,"n":6,"o":26.01,"t":"2026-09-30T17:00:00Z","v":414,"vw":26.001667},{"c":26.01,"h":26.02,"l":25.98,"n":11,"o":26.02,"t":"2026-09-30T17:15:00Z","v":521,"vw":26.003333},{"c":26.01,"h":26.01,"l":25.975,"n":23,"o":26,"t":"2026-09-30T17:30:00Z","v":1826,"vw":26.000391},{"c":26.01,"h":26.01,"l":25.975,"n":16,"o":26,"t":"2026-09-30T17:45:00Z","v":1048,"vw":25.998012},{"c":26,"h":26,"l":25.97,"n":8,"o":26,"t":"2026-09-30T18:00:00Z","v":559,"vw":25.989868},{"c":25.96,"h":25.99,"l":25.95,"n":15,"o":25.98,"t":"2026-09-30T18:15:00Z","v":1198,"vw":25.976362},{"c":25.96,"h":25.96,"l":25.95,"n":12,"o":25.95,"t":"2026-09-30T18:30:00Z","v":699,"vw":25.956},{"c":25.91,"h":25.96,"l":25.91,"n":10,"o":25.92,"t":"2026-09-30T18:45:00Z","v":656,"vw":25.929375},{"c":25.96,"h":25.96,"l":25.95,"n":20,"o":25.95,"t":"2026-09-30T19:00:00Z","v":1081,"vw":25.957143},{"c":25.95,"h":25.95,"l":25.915,"n":16,"o":25.95,"t":"2026-09-30T19:15:00Z","v":1331,"vw":25.947083},{"c":25.93,"h":25.95,"l":25.9,"n":59,"o":25.95,"t":"2026-09-30T19:30:00Z","v":3839,"vw":25.932247},{"c":25.92,"h":25.94,"l":25.83,"n":409,"o":25.92,"t":"2026-09-30T19:45:00Z","v":26359,"vw":25.896562},{"c":25.82,"h":25.82,"l":25.82,"n":3,"o":25.82,"t":"2026-09-30T20:00:00Z","v":6994,"vw":25.82},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-01T08:00:00Z","v":3178,"vw":25.82},{"c":25.63,"h":25.685,"l":25.59,"n":26,"o":25.6,"t":"2026-10-01T13:30:00Z","v":8088,"vw":25.662229},{"c":25.64,"h":25.64,"l":25.59,"n":12,"o":25.59,"t":"2026-10-01T13:45:00Z","v":509,"vw":25.617548},{"c":25.52,"h":25.61,"l":25.52,"n":11,"o":25.6,"t":"2026-10-01T14:00:00Z","v":707,"vw":25.582857},{"c":25.48,"h":25.56,"l":25.48,"n":14,"o":25.52,"t":"2026-10-01T14:15:00Z","v":648,"vw":25.524},{"c":25.36,"h":25.445,"l":25.35,"n":230,"o":25.43,"t":"2026-10-01T14:30:00Z","v":25871,"vw":25.404881},{"c":25.34,"h":25.38,"l":25.34,"n":18,"o":25.38,"t":"2026-10-01T14:45:00Z","v":1385,"vw":25.343673},{"c":25.3,"h":25.335,"l":25.29,"n":58,"o":25.335,"t":"2026-10-01T15:00:00Z","v":15400,"vw":25.325494},{"c":25.34,"h":25.34,"l":25.31,"n":11,"o":25.31,"t":"2026-10-01T15:15:00Z","v":972,"vw":25.318129},{"c":25.25,"h":25.27,"l":25.2,"n":34,"o":25.27,"t":"2026-10-01T15:30:00Z","v":1336,"vw":25.2415},{"c":25.21,"h":25.235,"l":25.17,"n":16,"o":25.235,"t":"2026-10-01T15:45:00Z","v":1056,"vw":25.202222},{"c":25.1901,"h":25.25,"l":25.1901,"n":68,"o":25.21,"t":"2026-10-01T16:00:00Z","v":20688,"vw":25.204366},{"c":25.21,"h":25.25,"l":25.19,"n":43,"o":25.19,"t":"2026-10-01T16:15:00Z","v":5607,"vw":25.216781},{"c":25.175,"h":25.25,"l":25.175,"n":18,"o":25.225,"t":"2026-10-01T16:30:00Z","v":2277,"vw":25.231286},{"c":25.15,"h":25.21,"l":25.14,"n":38,"o":25.18,"t":"2026-10-01T16:45:00Z","v":4348,"vw":25.180226},{"c":25.24,"h":25.24,"l":25.142,"n":19,"o":25.142,"t":"2026-10-01T17:00:00Z","v":1844,"vw":25.192453},{"c":25.225,"h":25.24,"l":25.17,"n":35,"o":25.17,"t":"2026-10-01T17:15:00Z","v":2980,"vw":25.215869},{"c":25.255,"h":25.33,"l":25.24,"n":32,"o":25.24,"t":"2026-10-01T17:30:00Z","v":3800,"vw":25.277},{"c":25.172,"h":25.255,"l":25.17,"n":10,"o":25.255,"t":"2026-10-01T17:45:00Z","v":3358,"vw":25.218811},{"c":25.17,"h":25.205,"l":25.15,"n":21,"o":25.205,"t":"2026-10-01T18:00:00Z","v":1864,"vw":25.173333},{"c":25.18,"h":25.2,"l":25.17,"n":20,"o":25.185,"t":"2026-10-01T18:15:00Z","v":13170,"vw":25.198915},{"c":25.19,"h":25.25,"l":25.17,"n":18,"o":25.25,"t":"2026-10-01T18:30:00Z","v":1091,"vw":25.211},{"c":25.19,"h":25.25,"l":25.19,"n":21,"o":25.25,"t":"2026-10-01T18:45:00Z","v":1729,"vw":25.201562},{"c":25.195,"h":25.2,"l":25.18,"n":27,"o":25.19,"t":"2026-10-01T19:00:00Z","v":7986,"vw":25.195984},{"c":25.19,"h":25.2,"l":25.18,"n":20,"o":25.195,"t":"2026-10-01T19:15:00Z","v":1982,"vw":25.191945},{"c":25.245,"h":25.245,"l":25.195,"n":46,"o":25.195,"t":"2026-10-01T19:30:00Z","v":4804,"vw":25.2089},{"c":25.26,"h":25.27,"l":25.22,"n":107,"o":25.245,"t":"2026-10-01T19:45:00Z","v":12399,"vw":25.236665},{"c":25.23,"h":25.23,"l":25.23,"n":3,"o":25.23,"t":"2026-10-01T20:00:00Z","v":225,"vw":25.23},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-02T13:45:00Z","v":213,"vw":25.35},{"c":25.4,"h":25.4,"l":25.37,"n":6,"o":25.37,"t":"2026-10-02T14:00:00Z","v":440,"vw":25.379287},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-02T14:30:00Z","v":100,"vw":25.42},{"c":25.42,"h":25.42,"l":25.42,"n":4,"o":25.42,"t":"2026-10-02T14:45:00Z","v":411,"vw":25.42},{"c":25.3,"h":25.3,"l":25.28,"n":12,"o":25.28,"t":"2026-10-02T15:30:00Z","v":244,"vw":25.29},{"c":25.28,"h":25.3,"l":25.265,"n":12,"o":25.275,"t":"2026-10-02T15:45:00Z","v":2511,"vw":25.279615},{"c":25.28,"h":25.28,"l":25.28,"n":6,"o":25.28,"t":"2026-10-02T16:00:00Z","v":628,"vw":25.28},{"c":25.28,"h":25.28,"l":25.28,"n":4,"o":25.28,"t":"2026-10-02T16:45:00Z","v":107,"vw":25.28},{"c":25.275,"h":25.275,"l":25.275,"n":2,"o":25.275,"t":"2026-10-02T17:00:00Z","v":114,"vw":25.275},{"c":25.29,"h":25.29,"l":25.29,"n":4,"o":25.29,"t":"2026-10-02T17:30:00Z","v":400,"vw":25.29},{"c":25.3,"h":25.3,"l":25.29,"n":4,"o":25.29,"t":"2026-10-02T17:45:00Z","v":400,"vw":25.295},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-02T18:15:00Z","v":200,"vw":25.31},{"c":25.34,"h":25.34,"l":25.31,"n":10,"o":25.31,"t":"2026-10-02T18:30:00Z","v":664,"vw":25.325905},{"c":25.34,"h":25.34,"l":25.33,"n":3,"o":25.33,"t":"2026-10-02T18:45:00Z","v":400,"vw":25.3375},{"c":25.34,"h":25.34,"l":25.34,"n":6,"o":25.34,"t":"2026-10-02T19:00:00Z","v":628,"vw":25.34},{"c":25.34,"h":25.34,"l":25.34,"n":6,"o":25.34,"t":"2026-10-02T19:15:00Z","v":509,"vw":25.34},{"c":25.36,"h":25.36,"l":25.335,"n":13,"o":25.34,"t":"2026-10-02T19:30:00Z","v":802,"vw":25.349095},{"c":25.36,"h":25.36,"l":25.36,"n":3,"o":25.36,"t":"2026-10-02T19:45:00Z","v":202,"vw":25.36},{"c":25.36,"h":25.36,"l":25.36,"n":3,"o":25.36,"t":"2026-10-02T20:00:00Z","v":376,"vw":25.36},{"c":25.19,"h":25.19,"l":25.15,"n":6,"o":25.15,"t":"2026-10-05T13:30:00Z","v":382,"vw":25.160811},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-05T13:45:00Z","v":101,"vw":25.17},{"c":25.165,"h":25.165,"l":25.165,"n":3,"o":25.165,"t":"2026-10-05T14:45:00Z","v":287,"vw":25.165},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-05T15:00:00Z","v":104,"vw":25.17},{"c":25.13,"h":25.13,"l":25.13,"n":8,"o":25.13,"t":"2026-10-05T15:30:00Z","v":142,"vw":25.13},{"c":25.19,"h":25.21,"l":25.19,"n":4,"o":25.21,"t":"2026-10-05T15:45:00Z","v":685,"vw":25.199701},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-05T16:15:00Z","v":250,"vw":25.2},{"c":25.29,"h":25.29,"l":25.29,"n":9,"o":25.29,"t":"2026-10-05T16:30:00Z","v":419,"vw":25.29},{"c":25.28,"h":25.28,"l":25.26,"n":4,"o":25.26,"t":"2026-10-05T16:45:00Z","v":400,"vw":25.27},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-05T17:00:00Z","v":100,"vw":25.28},{"c":25.28,"h":25.28,"l":25.28,"n":7,"o":25.28,"t":"2026-10-05T17:15:00Z","v":438,"vw":25.28},{"c":25.27,"h":25.27,"l":25.27,"n":3,"o":25.27,"t":"2026-10-05T17:45:00Z","v":143,"vw":25.27},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-05T18:00:00Z","v":100,"vw":25.31},{"c":25.3,"h":25.31,"l":25.3,"n":2,"o":25.31,"t":"2026-10-05T18:15:00Z","v":200,"vw":25.305},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-05T18:30:00Z","v":100,"vw":25.3},{"c":25.31,"h":25.31,"l":25.3,"n":6,"o":25.3,"t":"2026-10-05T18:45:00Z","v":442,"vw":25.3075},{"c":25.35,"h":25.35,"l":25.35,"n":4,"o":25.35,"t":"2026-10-05T19:00:00Z","v":105,"vw":25.35},{"c":25.335,"h":25.37,"l":25.31,"n":5,"o":25.32,"t":"2026-10-05T19:15:00Z","v":981,"vw":25.334485},{"c":25.37,"h":25.37,"l":25.36,"n":6,"o":25.37,"t":"2026-10-05T19:30:00Z","v":439,"vw":25.366667},{"c":25.27,"h":25.33,"l":25.22,"n":66,"o":25.33,"t":"2026-10-05T19:45:00Z","v":6325,"vw":25.258332},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-05T20:00:00Z","v":27979,"vw":25.18},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-06T13:30:00Z","v":100,"vw":25.55},{"c":25.5784,"h":25.5784,"l":25.5784,"n":1,"o":25.5784,"t":"2026-10-06T13:45:00Z","v":195,"vw":25.5784},{"c":25.56,"h":25.58,"l":25.54,"n":62,"o":25.54,"t":"2026-10-06T14:00:00Z","v":6934,"vw":25.556223},{"c":25.55,"h":25.56,"l":25.505,"n":84,"o":25.56,"t":"2026-10-06T14:15:00Z","v":9906,"vw":25.532079},{"c":25.57,"h":25.58,"l":25.53,"n":68,"o":25.54,"t":"2026-10-06T14:30:00Z","v":7813,"vw":25.556545},{"c":25.66,"h":25.69,"l":25.54,"n":94,"o":25.57,"t":"2026-10-06T14:45:00Z","v":10913,"vw":25.622013},{"c":25.71,"h":25.72,"l":25.645,"n":65,"o":25.645,"t":"2026-10-06T15:00:00Z","v":7402,"vw":25.677344},{"c":25.74,"h":25.76,"l":25.71,"n":16,"o":25.71,"t":"2026-10-06T15:15:00Z","v":8702,"vw":25.724713},{"c":25.67,"h":25.74,"l":25.67,"n":49,"o":25.74,"t":"2026-10-06T15:45:00Z","v":17947,"vw":25.707325},{"c":25.6601,"h":25.6601,"l":25.6601,"n":1,"o":25.6601,"t":"2026-10-06T16:00:00Z","v":448,"vw":25.6601},{"c":25.66,"h":25.66,"l":25.66,"n":5,"o":25.66,"t":"2026-10-06T16:15:00Z","v":285,"vw":25.66},{"c":25.65,"h":25.65,"l":25.65,"n":4,"o":25.65,"t":"2026-10-06T16:45:00Z","v":540,"vw":25.65},{"c":25.61,"h":25.63,"l":25.61,"n":8,"o":25.63,"t":"2026-10-06T17:30:00Z","v":1901,"vw":25.612778},{"c":25.67,"h":25.67,"l":25.64,"n":11,"o":25.65,"t":"2026-10-06T18:15:00Z","v":500,"vw":25.654615},{"c":25.56,"h":25.6,"l":25.51,"n":114,"o":25.6,"t":"2026-10-06T18:30:00Z","v":63725,"vw":25.560214},{"c":25.66,"h":25.66,"l":25.5505,"n":10,"o":25.56,"t":"2026-10-06T18:45:00Z","v":580,"vw":25.600793},{"c":25.65,"h":25.66,"l":25.65,"n":9,"o":25.66,"t":"2026-10-06T19:00:00Z","v":1220,"vw":25.6575},{"c":25.65,"h":25.65,"l":25.65,"n":3,"o":25.65,"t":"2026-10-06T19:15:00Z","v":300,"vw":25.65},{"c":25.58,"h":25.59,"l":25.58,"n":27,"o":25.59,"t":"2026-10-06T19:45:00Z","v":1044,"vw":25.583861},{"c":25.58,"h":25.58,"l":25.58,"n":3,"o":25.58,"t":"2026-10-06T20:00:00Z","v":2826,"vw":25.58},{"c":25.39,"h":25.39,"l":25.39,"n":8,"o":25.39,"t":"2026-10-07T11:45:00Z","v":107,"vw":25.39},{"c":25.41,"h":25.41,"l":25.38,"n":47,"o":25.39,"t":"2026-10-07T13:30:00Z","v":2753,"vw":25.396712},{"c":25.4,"h":25.43,"l":25.38,"n":41,"o":25.4,"t":"2026-10-07T13:45:00Z","v":2469,"vw":25.403125},{"c":25.405,"h":25.42,"l":25.39,"n":78,"o":25.41,"t":"2026-10-07T14:00:00Z","v":5525,"vw":25.399085},{"c":25.43,"h":25.45,"l":25.42,"n":38,"o":25.42,"t":"2026-10-07T14:15:00Z","v":1946,"vw":25.433127},{"c":25.415,"h":25.43,"l":25.415,"n":47,"o":25.43,"t":"2026-10-07T14:30:00Z","v":2403,"vw":25.423588},{"c":25.445,"h":25.445,"l":25.41,"n":26,"o":25.43,"t":"2026-10-07T14:45:00Z","v":1534,"vw":25.428271},{"c":25.45,"h":25.45,"l":25.39,"n":66,"o":25.445,"t":"2026-10-07T15:00:00Z","v":7034,"vw":25.402842},{"c":25.44,"h":25.44,"l":25.43,"n":22,"o":25.43,"t":"2026-10-07T15:15:00Z","v":1187,"vw":25.438041},{"c":25.445,"h":25.445,"l":25.445,"n":4,"o":25.445,"t":"2026-10-07T15:45:00Z","v":366,"vw":25.445},{"c":25.45,"h":25.45,"l":25.45,"n":3,"o":25.45,"t":"2026-10-07T16:00:00Z","v":133,"vw":25.45},{"c":25.42,"h":25.49,"l":25.42,"n":65,"o":25.48,"t":"2026-10-07T16:15:00Z","v":8108,"vw":25.473763},{"c":25.42,"h":25.45,"l":25.39,"n":27,"o":25.4,"t":"2026-10-07T16:30:00Z","v":3352,"vw":25.427241},{"c":25.42,"h":25.42,"l":25.39,"n":5,"o":25.39,"t":"2026-10-07T16:45:00Z","v":641,"vw":25.414924},{"c":25.41,"h":25.44,"l":25.41,"n":3,"o":25.44,"t":"2026-10-07T17:00:00Z","v":300,"vw":25.42},{"c":25.425,"h":25.45,"l":25.425,"n":6,"o":25.435,"t":"2026-10-07T17:15:00Z","v":334,"vw":25.436667},{"c":25.4,"h":25.45,"l":25.4,"n":24,"o":25.41,"t":"2026-10-07T17:30:00Z","v":2702,"vw":25.441716},{"c":25.39,"h":25.39,"l":25.39,"n":1,"o":25.39,"t":"2026-10-07T17:45:00Z","v":100,"vw":25.39},{"c":25.41,"h":25.41,"l":25.39,"n":7,"o":25.39,"t":"2026-10-07T18:00:00Z","v":402,"vw":25.4},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-07T18:30:00Z","v":100,"vw":25.37},{"c":25.41,"h":25.44,"l":25.38,"n":11,"o":25.415,"t":"2026-10-07T18:45:00Z","v":1482,"vw":25.412143},{"c":25.41,"h":25.41,"l":25.38,"n":10,"o":25.38,"t":"2026-10-07T19:00:00Z","v":973,"vw":25.391111},{"c":25.38,"h":25.42,"l":25.36,"n":29,"o":25.41,"t":"2026-10-07T19:15:00Z","v":2585,"vw":25.387287},{"c":25.4,"h":25.4,"l":25.375,"n":23,"o":25.39,"t":"2026-10-07T19:30:00Z","v":1816,"vw":25.395561},{"c":25.34,"h":25.4,"l":25.33,"n":144,"o":25.4,"t":"2026-10-07T19:45:00Z","v":8895,"vw":25.373544},{"c":25.38,"h":25.38,"l":25.34,"n":6,"o":25.34,"t":"2026-10-07T20:00:00Z","v":10621,"vw":25.379325},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-08T08:00:00Z","v":100,"vw":25},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-08T12:30:00Z","v":2000,"vw":25.1},{"c":24.98,"h":24.98,"l":24.97,"n":17,"o":24.98,"t":"2026-10-08T13:30:00Z","v":2282,"vw":24.971844},{"c":25,"h":25,"l":25,"n":7,"o":25,"t":"2026-10-08T13:45:00Z","v":246,"vw":25},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-08T14:00:00Z","v":207,"vw":24.9},{"c":24.89,"h":24.89,"l":24.89,"n":3,"o":24.89,"t":"2026-10-08T14:15:00Z","v":103,"vw":24.89},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-10-08T14:45:00Z","v":108,"vw":24.87},{"c":24.79,"h":24.79,"l":24.79,"n":5,"o":24.79,"t":"2026-10-08T15:00:00Z","v":194,"vw":24.79},{"c":24.78,"h":24.83,"l":24.77,"n":34,"o":24.82,"t":"2026-10-08T15:15:00Z","v":2758,"vw":24.808478},{"c":24.77,"h":24.77,"l":24.745,"n":3,"o":24.745,"t":"2026-10-08T15:30:00Z","v":761,"vw":24.750256},{"c":24.79,"h":24.8,"l":24.79,"n":8,"o":24.79,"t":"2026-10-08T15:45:00Z","v":655,"vw":24.791667},{"c":24.81,"h":24.82,"l":24.78,"n":25,"o":24.78,"t":"2026-10-08T16:00:00Z","v":1726,"vw":24.801231},{"c":24.8368,"h":24.86,"l":24.82,"n":8,"o":24.82,"t":"2026-10-08T16:15:00Z","v":761,"vw":24.830689},{"c":24.89,"h":24.89,"l":24.86,"n":7,"o":24.86,"t":"2026-10-08T16:45:00Z","v":769,"vw":24.876217},{"c":24.91,"h":24.91,"l":24.89,"n":5,"o":24.89,"t":"2026-10-08T17:00:00Z","v":725,"vw":24.9},{"c":24.9298,"h":24.95,"l":24.9298,"n":5,"o":24.95,"t":"2026-10-08T17:15:00Z","v":680,"vw":24.938159},{"c":24.99,"h":24.99,"l":24.99,"n":5,"o":24.99,"t":"2026-10-08T19:00:00Z","v":300,"vw":24.99},{"c":24.98,"h":24.98,"l":24.98,"n":8,"o":24.98,"t":"2026-10-08T19:15:00Z","v":432,"vw":24.98},{"c":25,"h":25,"l":24.99,"n":27,"o":24.99,"t":"2026-10-08T19:30:00Z","v":1976,"vw":24.995304},{"c":25,"h":25.03,"l":24.99,"n":93,"o":25,"t":"2026-10-08T19:45:00Z","v":9002,"vw":24.999456},{"c":25.02,"h":25.02,"l":25.02,"n":3,"o":25.02,"t":"2026-10-08T20:00:00Z","v":5728,"vw":25.02},{"c":25.04,"h":25.04,"l":25.04,"n":3,"o":25.04,"t":"2026-10-09T14:15:00Z","v":200,"vw":25.04},{"c":25.05,"h":25.05,"l":25.05,"n":6,"o":25.05,"t":"2026-10-09T15:00:00Z","v":107,"vw":25.05},{"c":25.065,"h":25.07,"l":25,"n":30,"o":25.06,"t":"2026-10-09T16:00:00Z","v":3364,"vw":25.059997},{"c":25.025,"h":25.05,"l":25.025,"n":12,"o":25.05,"t":"2026-10-09T16:30:00Z","v":619,"vw":25.029105},{"c":25.06,"h":25.06,"l":25.03,"n":6,"o":25.03,"t":"2026-10-09T17:00:00Z","v":225,"vw":25.043636},{"c":25,"h":25.08,"l":25,"n":34,"o":25.07,"t":"2026-10-09T17:30:00Z","v":4733,"vw":25.070587},{"c":25.055,"h":25.055,"l":25.055,"n":3,"o":25.055,"t":"2026-10-09T18:00:00Z","v":627,"vw":25.055},{"c":25.09,"h":25.09,"l":25.055,"n":15,"o":25.055,"t":"2026-10-09T18:30:00Z","v":1041,"vw":25.08235},{"c":25.08,"h":25.12,"l":25.08,"n":16,"o":25.09,"t":"2026-10-09T18:45:00Z","v":1199,"vw":25.102083},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-09T19:15:00Z","v":103,"vw":25.14},{"c":25.13,"h":25.13,"l":25.13,"n":6,"o":25.13,"t":"2026-10-09T19:30:00Z","v":170,"vw":25.13},{"c":25.14,"h":25.14,"l":25.13,"n":27,"o":25.13,"t":"2026-10-09T19:45:00Z","v":1174,"vw":25.138},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-09T20:00:00Z","v":171,"vw":25.15},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-12T13:30:00Z","v":380,"vw":25.11},{"c":25.19,"h":25.2,"l":25.19,"n":22,"o":25.19,"t":"2026-10-12T14:15:00Z","v":2140,"vw":25.194737},{"c":25.125,"h":25.16,"l":25.125,"n":10,"o":25.16,"t":"2026-10-12T14:45:00Z","v":1306,"vw":25.1474},{"c":25.09,"h":25.09,"l":25.09,"n":5,"o":25.09,"t":"2026-10-12T15:00:00Z","v":104,"vw":25.09},{"c":25.0901,"h":25.0901,"l":25.0901,"n":5,"o":25.0901,"t":"2026-10-12T15:15:00Z","v":186,"vw":25.0901},{"c":25.1,"h":25.1,"l":25.1,"n":10,"o":25.1,"t":"2026-10-12T15:45:00Z","v":135,"vw":25.1},{"c":25.125,"h":25.125,"l":25.09,"n":13,"o":25.09,"t":"2026-10-12T17:30:00Z","v":367,"vw":25.113333},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-12T18:00:00Z","v":100,"vw":25.17},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-10-12T18:15:00Z","v":103,"vw":25.16},{"c":25.08,"h":25.16,"l":25.08,"n":14,"o":25.16,"t":"2026-10-12T18:30:00Z","v":427,"vw":25.102409},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-12T18:45:00Z","v":100,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-10-12T19:00:00Z","v":286,"vw":25.15},{"c":25.15,"h":25.15,"l":25.15,"n":5,"o":25.15,"t":"2026-10-12T19:15:00Z","v":217,"vw":25.15},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-12T19:30:00Z","v":100,"vw":25.14},{"c":25.14,"h":25.15,"l":25.14,"n":15,"o":25.14,"t":"2026-10-12T19:45:00Z","v":1345,"vw":25.142727},{"c":25.25,"h":25.25,"l":25.25,"n":10,"o":25.25,"t":"2026-10-13T13:45:00Z","v":1031,"vw":25.25},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-13T14:00:00Z","v":100,"vw":25.23},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-13T15:00:00Z","v":100,"vw":25.23},{"c":25.2219,"h":25.2219,"l":25.2219,"n":1,"o":25.2219,"t":"2026-10-13T15:30:00Z","v":100,"vw":25.2219},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-10-13T15:45:00Z","v":456,"vw":25.23},{"c":25.23,"h":25.23,"l":25.23,"n":7,"o":25.23,"t":"2026-10-13T16:00:00Z","v":158,"vw":25.23},{"c":25.115,"h":25.22,"l":25.09,"n":181,"o":25.22,"t":"2026-10-13T16:15:00Z","v":24875,"vw":25.129046},{"c":25.13,"h":25.14,"l":25.08,"n":361,"o":25.115,"t":"2026-10-13T16:30:00Z","v":91144,"vw":25.112307},{"c":25.11,"h":25.14,"l":25.09,"n":152,"o":25.11,"t":"2026-10-13T16:45:00Z","v":71040,"vw":25.110463},{"c":25.105,"h":25.12,"l":25.09,"n":173,"o":25.1,"t":"2026-10-13T17:00:00Z","v":81789,"vw":25.094497},{"c":25.1,"h":25.11,"l":25.1,"n":19,"o":25.1,"t":"2026-10-13T17:15:00Z","v":1652,"vw":25.103303},{"c":25.1,"h":25.105,"l":25.1,"n":12,"o":25.1,"t":"2026-10-13T17:30:00Z","v":1143,"vw":25.102171},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-13T17:45:00Z","v":198,"vw":25.1},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-13T18:00:00Z","v":147,"vw":25.2},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-10-13T19:00:00Z","v":102,"vw":25.16},{"c":25.13,"h":25.135,"l":25.13,"n":15,"o":25.135,"t":"2026-10-13T19:15:00Z","v":687,"vw":25.133172},{"c":25.17,"h":25.17,"l":25.15,"n":7,"o":25.15,"t":"2026-10-13T19:30:00Z","v":902,"vw":25.154444},{"c":25.17,"h":25.18,"l":25.15,"n":86,"o":25.16,"t":"2026-10-13T19:45:00Z","v":3750,"vw":25.163122},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-13T20:00:00Z","v":3114,"vw":25.18},{"c":25.24,"h":25.24,"l":25.08,"n":14,"o":25.08,"t":"2026-10-14T13:30:00Z","v":1352,"vw":25.176739},{"c":25.2,"h":25.25,"l":25.2,"n":3,"o":25.25,"t":"2026-10-14T13:45:00Z","v":308,"vw":25.230315},{"c":25.1877,"h":25.22,"l":25.1877,"n":14,"o":25.22,"t":"2026-10-14T14:00:00Z","v":2647,"vw":25.217872},{"c":25.21,"h":25.21,"l":25.21,"n":3,"o":25.21,"t":"2026-10-14T14:15:00Z","v":173,"vw":25.21},{"c":25.21,"h":25.21,"l":25.21,"n":2,"o":25.21,"t":"2026-10-14T14:30:00Z","v":108,"vw":25.21},{"c":25.235,"h":25.235,"l":25.235,"n":2,"o":25.235,"t":"2026-10-14T15:15:00Z","v":203,"vw":25.235},{"c":25.245,"h":25.245,"l":25.245,"n":1,"o":25.245,"t":"2026-10-14T15:45:00Z","v":100,"vw":25.245},{"c":25.215,"h":25.215,"l":25.215,"n":2,"o":25.215,"t":"2026-10-14T16:15:00Z","v":126,"vw":25.215},{"c":25.2,"h":25.225,"l":25.2,"n":2,"o":25.225,"t":"2026-10-14T16:45:00Z","v":206,"vw":25.212864},{"c":25.255,"h":25.255,"l":25.255,"n":3,"o":25.255,"t":"2026-10-14T18:00:00Z","v":212,"vw":25.255},{"c":25.275,"h":25.275,"l":25.275,"n":2,"o":25.275,"t":"2026-10-14T18:30:00Z","v":207,"vw":25.275},{"c":25.28,"h":25.28,"l":25.28,"n":3,"o":25.28,"t":"2026-10-14T19:00:00Z","v":253,"vw":25.28},{"c":25.285,"h":25.29,"l":25.285,"n":5,"o":25.29,"t":"2026-10-14T19:15:00Z","v":506,"vw":25.289012},{"c":25.27,"h":25.28,"l":25.27,"n":10,"o":25.28,"t":"2026-10-14T19:30:00Z","v":562,"vw":25.276},{"c":25.25,"h":25.29,"l":25.25,"n":23,"o":25.29,"t":"2026-10-14T19:45:00Z","v":1408,"vw":25.275556},{"c":25.27,"h":25.27,"l":25.27,"n":2,"o":25.27,"t":"2026-10-14T20:00:00Z","v":1196,"vw":25.27},{"c":25.63,"h":25.63,"l":25.63,"n":2,"o":25.63,"t":"2026-10-15T13:30:00Z","v":336,"vw":25.63},{"c":25.68,"h":25.7,"l":25.662,"n":7,"o":25.7,"t":"2026-10-15T14:30:00Z","v":1235,"vw":25.683241},{"c":25.64,"h":25.665,"l":25.64,"n":5,"o":25.66,"t":"2026-10-15T15:15:00Z","v":447,"vw":25.655148},{"c":25.64,"h":25.665,"l":25.64,"n":7,"o":25.665,"t":"2026-10-15T15:45:00Z","v":761,"vw":25.660869},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-10-15T16:00:00Z","v":139,"vw":25.66},{"c":25.6,"h":25.6556,"l":25.6,"n":24,"o":25.6556,"t":"2026-10-15T17:15:00Z","v":3362,"vw":25.617982},{"c":25.68,"h":25.6964,"l":25.68,"n":44,"o":25.69,"t":"2026-10-15T19:45:00Z","v":2032,"vw":25.687696},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-15T20:00:00Z","v":1876,"vw":25.68},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-16T13:30:00Z","v":295,"vw":25.75},{"c":25.81,"h":25.81,"l":25.81,"n":11,"o":25.81,"t":"2026-10-16T14:00:00Z","v":347,"vw":25.81},{"c":25.74,"h":25.77,"l":25.74,"n":7,"o":25.77,"t":"2026-10-16T14:15:00Z","v":423,"vw":25.748197},{"c":25.72,"h":25.72,"l":25.72,"n":4,"o":25.72,"t":"2026-10-16T14:45:00Z","v":205,"vw":25.72},{"c":25.72,"h":25.72,"l":25.72,"n":8,"o":25.72,"t":"2026-10-16T15:00:00Z","v":321,"vw":25.72},{"c":25.7,"h":25.71,"l":25.7,"n":3,"o":25.71,"t":"2026-10-16T15:15:00Z","v":227,"vw":25.705},{"c":25.69,"h":25.69,"l":25.68,"n":3,"o":25.68,"t":"2026-10-16T15:30:00Z","v":203,"vw":25.685},{"c":25.62,"h":25.66,"l":25.62,"n":5,"o":25.66,"t":"2026-10-16T15:45:00Z","v":426,"vw":25.6375},{"c":25.57,"h":25.58,"l":25.57,"n":3,"o":25.58,"t":"2026-10-16T16:00:00Z","v":201,"vw":25.575},{"c":25.57,"h":25.64,"l":25.56,"n":6,"o":25.56,"t":"2026-10-16T16:15:00Z","v":307,"vw":25.59},{"c":25.57,"h":25.57,"l":25.57,"n":6,"o":25.57,"t":"2026-10-16T16:30:00Z","v":417,"vw":25.57},{"c":25.51,"h":25.52,"l":25.51,"n":12,"o":25.52,"t":"2026-10-16T16:45:00Z","v":411,"vw":25.513333},{"c":25.51,"h":25.52,"l":25.51,"n":3,"o":25.52,"t":"2026-10-16T17:00:00Z","v":203,"vw":25.515},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-16T17:15:00Z","v":100,"vw":25.47},{"c":25.53,"h":25.53,"l":25.49,"n":5,"o":25.49,"t":"2026-10-16T17:30:00Z","v":302,"vw":25.506667},{"c":25.52,"h":25.52,"l":25.52,"n":6,"o":25.52,"t":"2026-10-16T17:45:00Z","v":525,"vw":25.52},{"c":25.49,"h":25.55,"l":25.49,"n":5,"o":25.55,"t":"2026-10-16T18:00:00Z","v":207,"vw":25.52},{"c":25.47,"h":25.48,"l":25.47,"n":3,"o":25.48,"t":"2026-10-16T18:15:00Z","v":300,"vw":25.476667},{"c":25.525,"h":25.54,"l":25.48,"n":27,"o":25.48,"t":"2026-10-16T18:30:00Z","v":2741,"vw":25.535547},{"c":25.56,"h":25.56,"l":25.52,"n":3,"o":25.52,"t":"2026-10-16T19:00:00Z","v":202,"vw":25.54},{"c":25.53,"h":25.57,"l":25.53,"n":26,"o":25.55,"t":"2026-10-16T19:15:00Z","v":3370,"vw":25.564537},{"c":25.51,"h":25.51,"l":25.51,"n":4,"o":25.51,"t":"2026-10-16T19:30:00Z","v":399,"vw":25.51},{"c":25.5,"h":25.53,"l":25.49,"n":46,"o":25.53,"t":"2026-10-16T19:45:00Z","v":2138,"vw":25.51477},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-16T20:00:00Z","v":1759,"vw":25.61},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-19T13:30:00Z","v":129,"vw":25.43},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-19T14:15:00Z","v":300,"vw":25.44},{"c":25.43,"h":25.43,"l":25.43,"n":3,"o":25.43,"t":"2026-10-19T14:30:00Z","v":404,"vw":25.43},{"c":25.41,"h":25.415,"l":25.41,"n":6,"o":25.415,"t":"2026-10-19T14:45:00Z","v":1283,"vw":25.414218},{"c":25.42,"h":25.42,"l":25.42,"n":2,"o":25.42,"t":"2026-10-19T15:00:00Z","v":200,"vw":25.42},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-19T15:15:00Z","v":200,"vw":25.44},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-19T15:30:00Z","v":400,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":4,"o":25.49,"t":"2026-10-19T18:00:00Z","v":128,"vw":25.49},{"c":25.44,"h":25.48,"l":25.42,"n":46,"o":25.48,"t":"2026-10-19T18:15:00Z","v":7055,"vw":25.463179},{"c":25.41,"h":25.455,"l":25.41,"n":10,"o":25.44,"t":"2026-10-19T18:30:00Z","v":2100,"vw":25.44188},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-19T18:45:00Z","v":370,"vw":25.44},{"c":25.455,"h":25.455,"l":25.44,"n":7,"o":25.44,"t":"2026-10-19T19:00:00Z","v":408,"vw":25.45125},{"c":25.47,"h":25.47,"l":25.46,"n":10,"o":25.46,"t":"2026-10-19T19:15:00Z","v":898,"vw":25.465},{"c":25.46,"h":25.46,"l":25.42,"n":42,"o":25.45,"t":"2026-10-19T19:45:00Z","v":1339,"vw":25.439017},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-19T20:00:00Z","v":1329,"vw":25.45},{"c":25.64,"h":25.64,"l":25.59,"n":4,"o":25.59,"t":"2026-10-20T13:30:00Z","v":278,"vw":25.60845},{"c":25.71,"h":25.71,"l":25.71,"n":6,"o":25.71,"t":"2026-10-20T13:45:00Z","v":238,"vw":25.71},{"c":25.7517,"h":25.7517,"l":25.7517,"n":3,"o":25.7517,"t":"2026-10-20T14:00:00Z","v":136,"vw":25.7517},{"c":25.9,"h":25.9,"l":25.88,"n":15,"o":25.9,"t":"2026-10-20T14:30:00Z","v":954,"vw":25.894811},{"c":25.89,"h":25.9,"l":25.89,"n":9,"o":25.9,"t":"2026-10-20T14:45:00Z","v":537,"vw":25.896263},{"c":25.83,"h":25.83,"l":25.82,"n":11,"o":25.82,"t":"2026-10-20T15:30:00Z","v":225,"vw":25.825},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-20T17:15:00Z","v":109,"vw":25.86},{"c":25.85,"h":25.9,"l":25.84,"n":46,"o":25.88,"t":"2026-10-20T19:45:00Z","v":3721,"vw":25.865553},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-20T20:00:00Z","v":6052,"vw":25.87},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-21T13:30:00Z","v":156,"vw":26.02},{"c":25.96,"h":25.96,"l":25.96,"n":8,"o":25.96,"t":"2026-10-21T14:00:00Z","v":850,"vw":25.96},{"c":25.9597,"h":25.9896,"l":25.94,"n":10,"o":25.9896,"t":"2026-10-21T14:15:00Z","v":942,"vw":25.976155},{"c":25.915,"h":25.96,"l":25.89,"n":8,"o":25.89,"t":"2026-10-21T15:15:00Z","v":549,"vw":25.920102},{"c":25.895,"h":25.91,"l":25.895,"n":10,"o":25.91,"t":"2026-10-21T15:30:00Z","v":489,"vw":25.901573},{"c":25.905,"h":25.905,"l":25.895,"n":3,"o":25.895,"t":"2026-10-21T16:15:00Z","v":342,"vw":25.901988},{"c":25.93,"h":25.93,"l":25.89,"n":8,"o":25.89,"t":"2026-10-21T16:30:00Z","v":717,"vw":25.920431},{"c":25.915,"h":25.915,"l":25.915,"n":1,"o":25.915,"t":"2026-10-21T16:45:00Z","v":200,"vw":25.915},{"c":25.91,"h":25.925,"l":25.91,"n":2,"o":25.925,"t":"2026-10-21T17:15:00Z","v":490,"vw":25.913061},{"c":25.905,"h":25.905,"l":25.9,"n":2,"o":25.9,"t":"2026-10-21T17:30:00Z","v":1308,"vw":25.904235},{"c":25.91,"h":25.91,"l":25.91,"n":5,"o":25.91,"t":"2026-10-21T18:00:00Z","v":903,"vw":25.91},{"c":25.905,"h":25.905,"l":25.905,"n":2,"o":25.905,"t":"2026-10-21T18:30:00Z","v":200,"vw":25.905},{"c":25.88,"h":25.905,"l":25.88,"n":5,"o":25.905,"t":"2026-10-21T18:45:00Z","v":1541,"vw":25.901702},{"c":25.8,"h":25.84,"l":25.8,"n":18,"o":25.82,"t":"2026-10-21T19:00:00Z","v":2259,"vw":25.832381},{"c":25.9,"h":25.9,"l":25.88,"n":12,"o":25.88,"t":"2026-10-21T19:30:00Z","v":644,"vw":25.886},{"c":25.87,"h":25.91,"l":25.87,"n":12,"o":25.9,"t":"2026-10-21T19:45:00Z","v":962,"vw":25.90375},{"c":25.86,"h":25.86,"l":25.86,"n":2,"o":25.86,"t":"2026-10-21T20:00:00Z","v":287,"vw":25.86},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-22T13:30:00Z","v":100,"vw":26.01},{"c":26.13,"h":26.13,"l":26.13,"n":2,"o":26.13,"t":"2026-10-22T14:00:00Z","v":101,"vw":26.13},{"c":26.155,"h":26.17,"l":26.155,"n":4,"o":26.17,"t":"2026-10-22T14:15:00Z","v":479,"vw":26.161834},{"c":26.09,"h":26.09,"l":26.09,"n":6,"o":26.09,"t":"2026-10-22T14:30:00Z","v":172,"vw":26.09},{"c":26.09,"h":26.09,"l":26.09,"n":3,"o":26.09,"t":"2026-10-22T14:45:00Z","v":300,"vw":26.09},{"c":26.18,"h":26.18,"l":26.15,"n":3,"o":26.15,"t":"2026-10-22T15:15:00Z","v":271,"vw":26.165},{"c":26.125,"h":26.125,"l":26.11,"n":7,"o":26.11,"t":"2026-10-22T15:45:00Z","v":1491,"vw":26.114723},{"c":26.16,"h":26.17,"l":26.16,"n":11,"o":26.16,"t":"2026-10-22T16:00:00Z","v":1011,"vw":26.165},{"c":26.195,"h":26.195,"l":26.17,"n":7,"o":26.17,"t":"2026-10-22T16:15:00Z","v":403,"vw":26.1825},{"c":26.16,"h":26.16,"l":26.16,"n":5,"o":26.16,"t":"2026-10-22T16:30:00Z","v":309,"vw":26.16},{"c":26.18,"h":26.18,"l":26.18,"n":4,"o":26.18,"t":"2026-10-22T16:45:00Z","v":300,"vw":26.18},{"c":26.18,"h":26.18,"l":26.18,"n":2,"o":26.18,"t":"2026-10-22T17:45:00Z","v":145,"vw":26.18},{"c":26.1778,"h":26.1778,"l":26.1778,"n":2,"o":26.1778,"t":"2026-10-22T18:00:00Z","v":305,"vw":26.1778},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-22T18:15:00Z","v":100,"vw":26.24},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-22T18:30:00Z","v":144,"vw":26.19},{"c":26.1792,"h":26.1792,"l":26.1792,"n":2,"o":26.1792,"t":"2026-10-22T18:45:00Z","v":106,"vw":26.1792},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-22T19:00:00Z","v":100,"vw":26.21},{"c":26.22,"h":26.22,"l":26.1761,"n":54,"o":26.2,"t":"2026-10-22T19:45:00Z","v":1003,"vw":26.198543}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.675,"strike":30.468093735472397,"iv":0.6748336271326438,"gamma":0.06417415322562381,"theta":-0.02807239815341257,"vega":0.0234090646340606,"rho":0.004535009733006609,"breakevenPct":18.77610120317468},{"delta":0.3,"premium":0.6807051497137373,"strike":28.771794011450506,"iv":0.5257542084206732,"gamma":0.09030725882904896,"theta":-0.024156948457737575,"vega":0.025585267045689693,"rho":0.005519429161502449,"breakevenPct":12.328372086820163},{"delta":0.35,"premium":0.7118587080922618,"strike":27.841883892103176,"iv":0.44090660487585853,"gamma":0.114623913385204,"theta":-0.0218003139619502,"vega":0.02720964431757442,"rho":0.006487039774066587,"breakevenPct":8.900620138045145},{"delta":0.4,"premium":0.7566921668287304,"strike":27.244104442283597,"iv":0.3860855291829427,"gamma":0.13679569411301665,"theta":-0.02011908809991464,"vega":0.028351339858458863,"rho":0.007447756518193808,"breakevenPct":6.791749081282705},{"delta":0.45,"premium":0.8231977391449655,"strike":26.807209043420137,"iv":0.3503115737243929,"gamma":0.15258363416585932,"theta":-0.018861470625074848,"vega":0.028833287835745274,"rho":0.008403294235693814,"breakevenPct":5.379125791628921},{"delta":0.5,"premium":0.9046612787638733,"strike":26.48135488494451,"iv":0.32768383036126647,"gamma":0.16396548434979227,"theta":-0.017896225206217996,"vega":0.028859881864834847,"rho":0.009355257419004321,"breakevenPct":4.44704867928444},{"delta":0.55,"premium":0.9861248183827809,"strike":26.155500726468876,"iv":0.30505608699813996,"gamma":0.17534733453372525,"theta":-0.016930979787361144,"vega":0.02888647589392442,"rho":0.010307220602314829,"breakevenPct":3.5149715669399573},{"delta":0.6,"premium":1.065162201804319,"strike":25.899594495489204,"iv":0.2838701673101214,"gamma":0.1803592816954331,"theta":-0.015639966216393842,"vega":0.027844992677960752,"rho":0.011277877145101148,"breakevenPct":2.840414558709083},{"delta":0.65,"premium":1.1419849597453269,"strike":25.707537600636684,"iv":0.2640003621627855,"gamma":0.1795567023411562,"theta":-0.014051587434072355,"vega":0.02582855530008698,"rho":0.012265597218362848,"breakevenPct":2.400925096804005},{"delta":0.7,"premium":1.2188077176863346,"strike":25.515480705784164,"iv":0.2441305570154496,"gamma":0.17875412298687926,"theta":-0.012463208651750872,"vega":0.02381211792221321,"rho":0.013253317291624546,"breakevenPct":1.9614356348989272},{"delta":0.75,"premium":1.2956304756273425,"strike":25.323423810931644,"iv":0.22426075186811367,"gamma":0.17795154363260235,"theta":-0.010874829869429383,"vega":0.021795680544339432,"rho":0.014241037364886248,"breakevenPct":1.5219461729938488},{"delta":0.8,"premium":1.3724532335683504,"strike":25.131366916079124,"iv":0.20439094672077776,"gamma":0.1771489642783254,"theta":-0.009286451087107898,"vega":0.019779243166465663,"rho":0.015228757438147947,"breakevenPct":1.0824567110887708},{"delta":0.85,"premium":1.6491777375711867,"strike":24.754325767045273,"iv":0.20014855019174915,"gamma":0.15997760587871387,"theta":-0.007532924123051678,"vega":0.01687454059223707,"rho":0.016084296267150647,"breakevenPct":0.6998608108942155},{"delta":0.9,"premium":2.358600957733174,"strike":23.976875662758165,"iv":0.22973256978589224,"gamma":0.10737509283666881,"theta":-0.00542192451245571,"vega":0.012047137403113844,"rho":0.016653721263643364,"breakevenPct":0.4404142657945878}],"put":[{"delta":0.1,"premium":0.675,"strike":16.40755669064082,"iv":1.587044693100649,"gamma":0.015058051377160434,"theta":-0.03510890121754335,"vega":0.012930566025981702,"rho":-0.0026405359722932345,"breakevenPct":39.99787684728902},{"delta":0.15,"premium":0.675,"strike":20.310714570102352,"iv":1.0317821934128675,"gamma":0.030821266099389105,"theta":-0.030084770489105593,"vega":0.0171744757166179,"rho":-0.003710097155417224,"breakevenPct":25.111691189540995},{"delta":0.2,"premium":0.6871363945723543,"strike":22.48545578289417,"iv":0.7566042952224027,"gamma":0.05060157725165415,"theta":-0.02619212386348521,"vega":0.02060197727291505,"rho":-0.004797291638383182,"breakevenPct":16.86377044881076},{"delta":0.25,"premium":0.7198185930670378,"strike":23.792743722681514,"iv":0.6032561390924556,"gamma":0.07196783716727005,"theta":-0.023484964860659343,"vega":0.023387049171199038,"rho":-0.0059039254653707645,"breakevenPct":12.002573876374996},{"delta":0.3,"premium":0.7568536993446996,"strike":24.63707398689399,"iv":0.5053990163361094,"gamma":0.09450066574271024,"theta":-0.021177788093999023,"vega":0.025523641932075344,"rho":-0.007016250902806873,"breakevenPct":8.923644975021766},{"delta":0.35,"premium":0.8053313219673832,"strike":25.242650575739066,"iv":0.4382333891986697,"gamma":0.11567911434762926,"theta":-0.019262278994285457,"vega":0.027085510735214674,"rho":-0.008134853178572054,"breakevenPct":6.7989349589180605},{"delta":0.4,"premium":0.8624838990872505,"strike":25.699871192698005,"iv":0.3903732307908048,"gamma":0.1355802491620817,"theta":-0.017611136131155433,"vega":0.028233267525790452,"rho":-0.009257715236816882,"breakevenPct":5.273122449997116},{"delta":0.45,"premium":0.9279887990568486,"strike":26.093295996856163,"iv":0.3509226786591859,"gamma":0.15248264864791147,"theta":-0.016026870127863545,"vega":0.028906916553166597,"rho":-0.010381151781248448,"breakevenPct":4.022474455380184},{"delta":0.5,"premium":1.0094510726194124,"strike":26.364836908731373,"iv":0.3275389418954778,"gamma":0.16365587065746603,"theta":-0.01457037445342047,"vega":0.028674767895657295,"rho":-0.01150568589947723,"breakevenPct":3.2975368569337746},{"delta":0.55,"premium":1.090913346181976,"strike":26.636377820606587,"iv":0.3041552051317696,"gamma":0.1748290926670206,"theta":-0.013113878778977394,"vega":0.028442619238147993,"rho":-0.012630220017706015,"breakevenPct":2.5725992584873643},{"delta":0.6,"premium":1.1723756197445399,"strike":26.9079187324818,"iv":0.28077146836806144,"gamma":0.18600231467657513,"theta":-0.011657383104534319,"vega":0.02821047058063869,"rho":-0.013754754135934796,"breakevenPct":1.847661660040956},{"delta":0.65,"premium":1.315544019843679,"strike":27.17117632569434,"iv":0.26778502031964074,"gamma":0.18313396885942387,"theta":-0.010262493571994019,"vega":0.02675690245715435,"rho":-0.014896002365307172,"breakevenPct":1.389655584093585},{"delta":0.7,"premium":1.490374013642529,"strike":27.43018372391486,"iv":0.26013345146975303,"gamma":0.17306085359085394,"theta":-0.008899214330745892,"vega":0.02467662043929362,"rho":-0.016045826653910335,"breakevenPct":1.0686128517454982},{"delta":0.75,"premium":1.6652040074413794,"strike":27.689191122135377,"iv":0.25248188261986526,"gamma":0.16298773832228397,"theta":-0.007535935089497759,"vega":0.022596338421432882,"rho":-0.017195650942513498,"breakevenPct":0.7475701193974108},{"delta":0.8,"premium":1.8400340012402299,"strike":27.948198520355895,"iv":0.24483031376997755,"gamma":0.152914623053714,"theta":-0.006172655848249627,"vega":0.020516056403572146,"rho":-0.018345475231116664,"breakevenPct":0.42652738704932336},{"delta":0.85,"premium":2.6858108108108105,"strike":28.83160083160083,"iv":0.2992667359667359,"gamma":0.10682515592515593,"theta":-0.0061494802494802495,"vega":0.01718939708939709,"rho":-0.019974267189132408,"breakevenPct":0.28302814344004296},{"delta":0.9,"premium":5.85,"strike":32,"iv":0.5138,"gamma":0.0462,"theta":-0.0083,"vega":0.013,"rho":-0.023418474909808088,"breakevenPct":0.2669717772692612}]},"raw":{"call":[{"delta":0.25,"premium":0.675,"strike":30.468093735472397,"iv":0.6748336271326438,"gamma":0.06417415322562381,"theta":-0.02807239815341257,"vega":0.0234090646340606,"rho":0.004535009733006609,"breakevenPct":18.77610120317468},{"delta":0.3,"premium":0.6807051497137373,"strike":28.771794011450506,"iv":0.5257542084206732,"gamma":0.09030725882904896,"theta":-0.024156948457737575,"vega":0.025585267045689693,"rho":0.005519429161502449,"breakevenPct":12.328372086820163},{"delta":0.35,"premium":0.7118587080922618,"strike":27.841883892103176,"iv":0.44090660487585853,"gamma":0.114623913385204,"theta":-0.0218003139619502,"vega":0.02720964431757442,"rho":0.006487039774066587,"breakevenPct":8.900620138045145},{"delta":0.4,"premium":0.7566921668287304,"strike":27.244104442283597,"iv":0.3860855291829427,"gamma":0.13679569411301665,"theta":-0.02011908809991464,"vega":0.028351339858458863,"rho":0.007447756518193808,"breakevenPct":6.791749081282705},{"delta":0.45,"premium":0.8231977391449655,"strike":26.807209043420137,"iv":0.3503115737243929,"gamma":0.15258363416585932,"theta":-0.018861470625074848,"vega":0.028833287835745274,"rho":0.008403294235693814,"breakevenPct":5.379125791628921},{"delta":0.5,"premium":0.9046612787638733,"strike":26.48135488494451,"iv":0.32768383036126647,"gamma":0.16396548434979227,"theta":-0.017896225206217996,"vega":0.028859881864834847,"rho":0.009355257419004321,"breakevenPct":4.44704867928444},{"delta":0.55,"premium":0.9861248183827809,"strike":26.155500726468876,"iv":0.30505608699813996,"gamma":0.17534733453372525,"theta":-0.016930979787361144,"vega":0.02888647589392442,"rho":0.010307220602314829,"breakevenPct":3.5149715669399573},{"delta":0.6,"premium":1.065162201804319,"strike":25.899594495489204,"iv":0.2838701673101214,"gamma":0.1803592816954331,"theta":-0.015639966216393842,"vega":0.027844992677960752,"rho":0.011277877145101148,"breakevenPct":2.840414558709083},{"delta":0.65,"premium":1.1419849597453269,"strike":25.707537600636684,"iv":0.2640003621627855,"gamma":0.1795567023411562,"theta":-0.014051587434072355,"vega":0.02582855530008698,"rho":0.012265597218362848,"breakevenPct":2.400925096804005},{"delta":0.7,"premium":1.2188077176863346,"strike":25.515480705784164,"iv":0.2441305570154496,"gamma":0.17875412298687926,"theta":-0.012463208651750872,"vega":0.02381211792221321,"rho":0.013253317291624546,"breakevenPct":1.9614356348989272},{"delta":0.75,"premium":1.2956304756273425,"strike":25.323423810931644,"iv":0.22426075186811367,"gamma":0.17795154363260235,"theta":-0.010874829869429383,"vega":0.021795680544339432,"rho":0.014241037364886248,"breakevenPct":1.5219461729938488},{"delta":0.8,"premium":1.3724532335683504,"strike":25.131366916079124,"iv":0.20439094672077776,"gamma":0.1771489642783254,"theta":-0.009286451087107898,"vega":0.019779243166465663,"rho":0.015228757438147947,"breakevenPct":1.0824567110887708},{"delta":0.85,"premium":1.6491777375711867,"strike":24.754325767045273,"iv":0.20014855019174915,"gamma":0.15997760587871387,"theta":-0.007532924123051678,"vega":0.01687454059223707,"rho":0.016084296267150647,"breakevenPct":0.6998608108942155},{"delta":0.9,"premium":2.358600957733174,"strike":23.976875662758165,"iv":0.22973256978589224,"gamma":0.10737509283666881,"theta":-0.00542192451245571,"vega":0.012047137403113844,"rho":0.016653721263643364,"breakevenPct":0.4404142657945878}],"put":[{"delta":0.1,"premium":0.675,"strike":16.40755669064082,"iv":1.587044693100649,"gamma":0.015058051377160434,"theta":-0.03510890121754335,"vega":0.012930566025981702,"rho":-0.0026405359722932345,"breakevenPct":39.99787684728902},{"delta":0.15,"premium":0.675,"strike":20.310714570102352,"iv":1.0317821934128675,"gamma":0.030821266099389105,"theta":-0.030084770489105593,"vega":0.0171744757166179,"rho":-0.003710097155417224,"breakevenPct":25.111691189540995},{"delta":0.2,"premium":0.6871363945723543,"strike":22.48545578289417,"iv":0.7566042952224027,"gamma":0.05060157725165415,"theta":-0.02619212386348521,"vega":0.02060197727291505,"rho":-0.004797291638383182,"breakevenPct":16.86377044881076},{"delta":0.25,"premium":0.7198185930670378,"strike":23.792743722681514,"iv":0.6032561390924556,"gamma":0.07196783716727005,"theta":-0.023484964860659343,"vega":0.023387049171199038,"rho":-0.0059039254653707645,"breakevenPct":12.002573876374996},{"delta":0.3,"premium":0.7568536993446996,"strike":24.63707398689399,"iv":0.5053990163361094,"gamma":0.09450066574271024,"theta":-0.021177788093999023,"vega":0.025523641932075344,"rho":-0.007016250902806873,"breakevenPct":8.923644975021766},{"delta":0.35,"premium":0.8053313219673832,"strike":25.242650575739066,"iv":0.4382333891986697,"gamma":0.11567911434762926,"theta":-0.019262278994285457,"vega":0.027085510735214674,"rho":-0.008134853178572054,"breakevenPct":6.7989349589180605},{"delta":0.4,"premium":0.8624838990872505,"strike":25.699871192698005,"iv":0.3903732307908048,"gamma":0.1355802491620817,"theta":-0.017611136131155433,"vega":0.028233267525790452,"rho":-0.009257715236816882,"breakevenPct":5.273122449997116},{"delta":0.45,"premium":0.9279887990568486,"strike":26.093295996856163,"iv":0.3509226786591859,"gamma":0.15248264864791147,"theta":-0.016026870127863545,"vega":0.028906916553166597,"rho":-0.010381151781248448,"breakevenPct":4.022474455380184},{"delta":0.5,"premium":1.0094510726194124,"strike":26.364836908731373,"iv":0.3275389418954778,"gamma":0.16365587065746603,"theta":-0.01457037445342047,"vega":0.028674767895657295,"rho":-0.01150568589947723,"breakevenPct":3.2975368569337746},{"delta":0.55,"premium":1.090913346181976,"strike":26.636377820606587,"iv":0.3041552051317696,"gamma":0.1748290926670206,"theta":-0.013113878778977394,"vega":0.028442619238147993,"rho":-0.012630220017706015,"breakevenPct":2.5725992584873643},{"delta":0.6,"premium":1.1723756197445399,"strike":26.9079187324818,"iv":0.28077146836806144,"gamma":0.18600231467657513,"theta":-0.011657383104534319,"vega":0.02821047058063869,"rho":-0.013754754135934796,"breakevenPct":1.847661660040956},{"delta":0.65,"premium":1.315544019843679,"strike":27.17117632569434,"iv":0.26778502031964074,"gamma":0.18313396885942387,"theta":-0.010262493571994019,"vega":0.02675690245715435,"rho":-0.014896002365307172,"breakevenPct":1.389655584093585},{"delta":0.7,"premium":1.490374013642529,"strike":27.43018372391486,"iv":0.26013345146975303,"gamma":0.17306085359085394,"theta":-0.008899214330745892,"vega":0.02467662043929362,"rho":-0.016045826653910335,"breakevenPct":1.0686128517454982},{"delta":0.75,"premium":1.6652040074413794,"strike":27.689191122135377,"iv":0.25248188261986526,"gamma":0.16298773832228397,"theta":-0.007535935089497759,"vega":0.022596338421432882,"rho":-0.017195650942513498,"breakevenPct":0.7475701193974108},{"delta":0.8,"premium":1.8400340012402299,"strike":27.948198520355895,"iv":0.24483031376997755,"gamma":0.152914623053714,"theta":-0.006172655848249627,"vega":0.020516056403572146,"rho":-0.018345475231116664,"breakevenPct":0.42652738704932336},{"delta":0.85,"premium":2.6858108108108105,"strike":28.83160083160083,"iv":0.2992667359667359,"gamma":0.10682515592515593,"theta":-0.0061494802494802495,"vega":0.01718939708939709,"rho":-0.019974267189132408,"breakevenPct":0.28302814344004296},{"delta":0.9,"premium":5.85,"strike":32,"iv":0.5138,"gamma":0.0462,"theta":-0.0083,"vega":0.013,"rho":-0.023418474909808088,"breakevenPct":0.2669717772692612}]}},"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"}}