{"symbol":"GCC","url":"https://intraalpha.com/companies/GCC","capturedAt":"2026-10-23T00:39:40.586Z","state":"partial","quote":{"symbol":"GCC","last_price":26.36,"prev_close":26.63,"regular_close":26.36,"change":-0.27,"change_pct":-1.0139,"regular_change":-0.27,"regular_change_pct":-1.0139,"extended_change":0,"extended_change_pct":0,"bid":13.3,"ask":26.65,"bid_size":100,"ask_size":100,"volume":1513792,"vwap":26.401264,"open":26.58,"high":26.5807,"low":26.36,"close":26.36,"trade_count":243,"last_trade_at":"2026-10-23T00:00:00.178752634Z","last_quote_at":"2026-10-23T00:00:00.041287067Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:01.197Z","bars":[{"c":26.61,"h":26.61,"l":26.59,"n":4,"o":26.59,"t":"2026-10-16T13:25:00Z","v":1076,"vw":26.597435},{"c":26.6,"h":26.6,"l":26.6,"n":2,"o":26.6,"t":"2026-10-16T13:30:00Z","v":6811,"vw":26.6},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-10-16T13:35:00Z","v":150,"vw":26.64},{"c":26.645,"h":26.645,"l":26.645,"n":3,"o":26.645,"t":"2026-10-16T13:40:00Z","v":147,"vw":26.645},{"c":26.6001,"h":26.61,"l":26.6001,"n":4,"o":26.61,"t":"2026-10-16T14:00:00Z","v":954,"vw":26.601396},{"c":26.63,"h":26.63,"l":26.61,"n":6,"o":26.61,"t":"2026-10-16T14:15:00Z","v":916,"vw":26.627688},{"c":26.63,"h":26.6456,"l":26.63,"n":3,"o":26.6456,"t":"2026-10-16T14:20:00Z","v":1020,"vw":26.633904},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-16T14:30:00Z","v":129,"vw":26.63},{"c":26.655,"h":26.6683,"l":26.655,"n":2,"o":26.6683,"t":"2026-10-16T14:55:00Z","v":437,"vw":26.665257},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-16T15:00:00Z","v":129,"vw":26.65},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-16T15:15:00Z","v":129,"vw":26.59},{"c":26.58,"h":26.58,"l":26.58,"n":2,"o":26.58,"t":"2026-10-16T15:30:00Z","v":130,"vw":26.58},{"c":26.6077,"h":26.6077,"l":26.6077,"n":2,"o":26.6077,"t":"2026-10-16T15:40:00Z","v":1303,"vw":26.6077},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-16T15:45:00Z","v":160,"vw":26.59},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-16T15:50:00Z","v":100,"vw":26.62},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-16T16:20:00Z","v":129,"vw":26.67},{"c":26.6802,"h":26.6802,"l":26.6802,"n":5,"o":26.6802,"t":"2026-10-16T16:25:00Z","v":663,"vw":26.6802},{"c":26.6905,"h":26.6905,"l":26.6905,"n":1,"o":26.6905,"t":"2026-10-16T16:30:00Z","v":1962,"vw":26.6905},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-16T16:35:00Z","v":100,"vw":26.76},{"c":26.7101,"h":26.7101,"l":26.7101,"n":2,"o":26.7101,"t":"2026-10-16T17:00:00Z","v":3046,"vw":26.7101},{"c":26.735,"h":26.76,"l":26.735,"n":3,"o":26.74,"t":"2026-10-16T17:10:00Z","v":673,"vw":26.74373},{"c":26.7456,"h":26.7456,"l":26.7456,"n":2,"o":26.7456,"t":"2026-10-16T17:30:00Z","v":188,"vw":26.7456},{"c":26.77,"h":26.77,"l":26.77,"n":5,"o":26.77,"t":"2026-10-16T18:10:00Z","v":428,"vw":26.77},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-16T18:15:00Z","v":1861,"vw":26.77},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-16T18:25:00Z","v":560,"vw":26.8},{"c":26.8097,"h":26.82,"l":26.8097,"n":6,"o":26.81,"t":"2026-10-16T18:30:00Z","v":587,"vw":26.811611},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-16T18:45:00Z","v":1349,"vw":26.79},{"c":26.78,"h":26.78,"l":26.73,"n":3,"o":26.73,"t":"2026-10-16T19:50:00Z","v":838,"vw":26.760193},{"c":26.84,"h":26.91,"l":26.7692,"n":19,"o":26.82,"t":"2026-10-16T19:55:00Z","v":5451,"vw":26.848222},{"c":26.75,"h":26.75,"l":26.75,"n":6,"o":26.75,"t":"2026-10-16T20:00:00Z","v":699,"vw":26.75},{"c":26.8,"h":26.8,"l":26.8,"n":8,"o":26.8,"t":"2026-10-19T13:30:00Z","v":713,"vw":26.8},{"c":26.754,"h":26.754,"l":26.75,"n":6,"o":26.75,"t":"2026-10-19T13:40:00Z","v":1364,"vw":26.752963},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-19T13:50:00Z","v":112,"vw":26.81},{"c":26.705,"h":26.705,"l":26.65,"n":14,"o":26.66,"t":"2026-10-19T14:00:00Z","v":1629,"vw":26.667185},{"c":26.65,"h":26.65,"l":26.65,"n":4,"o":26.65,"t":"2026-10-19T14:10:00Z","v":700,"vw":26.65},{"c":26.66,"h":26.705,"l":26.66,"n":5,"o":26.705,"t":"2026-10-19T14:15:00Z","v":970,"vw":26.699649},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-19T14:20:00Z","v":165,"vw":26.75},{"c":26.72,"h":26.72,"l":26.671,"n":18,"o":26.68,"t":"2026-10-19T15:15:00Z","v":3600,"vw":26.678982},{"c":26.715,"h":26.715,"l":26.715,"n":1,"o":26.715,"t":"2026-10-19T15:20:00Z","v":300,"vw":26.715},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-19T15:25:00Z","v":100,"vw":26.71},{"c":26.715,"h":26.715,"l":26.715,"n":1,"o":26.715,"t":"2026-10-19T15:30:00Z","v":462,"vw":26.715},{"c":26.7499,"h":26.7499,"l":26.7499,"n":3,"o":26.7499,"t":"2026-10-19T15:40:00Z","v":702,"vw":26.7499},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-19T15:55:00Z","v":300,"vw":26.71},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-19T16:45:00Z","v":100,"vw":26.79},{"c":26.7814,"h":26.7814,"l":26.7814,"n":1,"o":26.7814,"t":"2026-10-19T17:10:00Z","v":222,"vw":26.7814},{"c":26.805,"h":26.805,"l":26.805,"n":3,"o":26.805,"t":"2026-10-19T17:25:00Z","v":501,"vw":26.805},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-19T17:50:00Z","v":200,"vw":26.84},{"c":26.82,"h":26.82,"l":26.81,"n":3,"o":26.81,"t":"2026-10-19T18:15:00Z","v":224,"vw":26.815516},{"c":26.7742,"h":26.7742,"l":26.7742,"n":2,"o":26.7742,"t":"2026-10-19T18:30:00Z","v":573,"vw":26.7742},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-19T19:30:00Z","v":761,"vw":26.76},{"c":26.7601,"h":26.7601,"l":26.7601,"n":1,"o":26.7601,"t":"2026-10-19T19:35:00Z","v":329,"vw":26.7601},{"c":26.7614,"h":26.7614,"l":26.7614,"n":1,"o":26.7614,"t":"2026-10-19T19:40:00Z","v":102,"vw":26.7614},{"c":26.76,"h":26.76,"l":26.76,"n":2,"o":26.76,"t":"2026-10-19T19:50:00Z","v":125,"vw":26.76},{"c":26.73,"h":26.75,"l":26.73,"n":6,"o":26.7401,"t":"2026-10-19T19:55:00Z","v":1176,"vw":26.742233},{"c":26.82,"h":26.82,"l":26.82,"n":7,"o":26.82,"t":"2026-10-19T20:00:00Z","v":208,"vw":26.82},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-20T13:30:00Z","v":1675,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-20T13:45:00Z","v":200,"vw":26.75},{"c":26.7491,"h":26.7491,"l":26.7491,"n":5,"o":26.7491,"t":"2026-10-20T14:00:00Z","v":145,"vw":26.7491},{"c":26.74,"h":26.74,"l":26.74,"n":2,"o":26.74,"t":"2026-10-20T14:10:00Z","v":2950,"vw":26.74},{"c":26.6658,"h":26.6658,"l":26.6658,"n":2,"o":26.6658,"t":"2026-10-20T14:35:00Z","v":152,"vw":26.6658},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-20T14:50:00Z","v":100,"vw":26.6},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-20T14:55:00Z","v":170,"vw":26.61},{"c":26.625,"h":26.625,"l":26.6088,"n":3,"o":26.6088,"t":"2026-10-20T15:05:00Z","v":219,"vw":26.6169},{"c":26.65,"h":26.65,"l":26.65,"n":8,"o":26.65,"t":"2026-10-20T15:10:00Z","v":714,"vw":26.65},{"c":26.6831,"h":26.6831,"l":26.6831,"n":2,"o":26.6831,"t":"2026-10-20T15:45:00Z","v":256,"vw":26.6831},{"c":26.685,"h":26.699,"l":26.6712,"n":7,"o":26.6712,"t":"2026-10-20T16:10:00Z","v":900,"vw":26.685067},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-20T16:15:00Z","v":100,"vw":26.7},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-20T16:30:00Z","v":163,"vw":26.65},{"c":26.705,"h":26.705,"l":26.705,"n":1,"o":26.705,"t":"2026-10-20T17:20:00Z","v":409,"vw":26.705},{"c":26.68,"h":26.69,"l":26.68,"n":5,"o":26.69,"t":"2026-10-20T17:55:00Z","v":531,"vw":26.684},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-20T18:00:00Z","v":304,"vw":26.7},{"c":26.7199,"h":26.7199,"l":26.7199,"n":1,"o":26.7199,"t":"2026-10-20T18:20:00Z","v":127,"vw":26.7199},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-20T18:35:00Z","v":1902,"vw":26.71},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-20T18:45:00Z","v":189,"vw":26.72},{"c":26.71,"h":26.71,"l":26.71,"n":5,"o":26.71,"t":"2026-10-20T19:00:00Z","v":729,"vw":26.71},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-20T19:10:00Z","v":152,"vw":26.7},{"c":26.72,"h":26.72,"l":26.69,"n":3,"o":26.69,"t":"2026-10-20T19:15:00Z","v":462,"vw":26.702364},{"c":26.73,"h":26.73,"l":26.73,"n":2,"o":26.73,"t":"2026-10-20T19:20:00Z","v":495,"vw":26.73},{"c":26.7399,"h":26.7399,"l":26.7399,"n":3,"o":26.7399,"t":"2026-10-20T19:25:00Z","v":214,"vw":26.7399},{"c":26.74,"h":26.74,"l":26.715,"n":8,"o":26.715,"t":"2026-10-20T19:40:00Z","v":650,"vw":26.72},{"c":26.73,"h":26.73,"l":26.73,"n":8,"o":26.73,"t":"2026-10-20T19:45:00Z","v":181,"vw":26.73},{"c":26.735,"h":26.7613,"l":26.72,"n":14,"o":26.72,"t":"2026-10-20T19:50:00Z","v":1056,"vw":26.741603},{"c":26.75,"h":26.75,"l":26.75,"n":8,"o":26.75,"t":"2026-10-20T19:55:00Z","v":337,"vw":26.75},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-20T20:00:00Z","v":387,"vw":26.69},{"c":26.64,"h":26.64,"l":26.61,"n":6,"o":26.61,"t":"2026-10-21T13:30:00Z","v":1340,"vw":26.619002},{"c":26.63,"h":26.63,"l":26.63,"n":4,"o":26.63,"t":"2026-10-21T14:10:00Z","v":289,"vw":26.63},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-21T14:20:00Z","v":300,"vw":26.6},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-21T14:35:00Z","v":135,"vw":26.63},{"c":26.645,"h":26.645,"l":26.645,"n":2,"o":26.645,"t":"2026-10-21T14:40:00Z","v":186,"vw":26.645},{"c":26.6724,"h":26.6724,"l":26.6724,"n":1,"o":26.6724,"t":"2026-10-21T15:05:00Z","v":600,"vw":26.6724},{"c":26.6804,"h":26.6804,"l":26.6804,"n":2,"o":26.6804,"t":"2026-10-21T15:10:00Z","v":177,"vw":26.6804},{"c":26.665,"h":26.665,"l":26.665,"n":1,"o":26.665,"t":"2026-10-21T15:15:00Z","v":1102,"vw":26.665},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-21T15:25:00Z","v":1875,"vw":26.62},{"c":26.65,"h":26.65,"l":26.65,"n":5,"o":26.65,"t":"2026-10-21T15:30:00Z","v":410,"vw":26.65},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-10-21T15:35:00Z","v":333,"vw":26.64},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-21T15:55:00Z","v":121,"vw":26.61},{"c":26.639,"h":26.639,"l":26.62,"n":6,"o":26.6236,"t":"2026-10-21T16:15:00Z","v":1194,"vw":26.627362},{"c":26.62,"h":26.6304,"l":26.62,"n":5,"o":26.6304,"t":"2026-10-21T16:20:00Z","v":279,"vw":26.625977},{"c":26.62,"h":26.64,"l":26.62,"n":7,"o":26.62,"t":"2026-10-21T16:25:00Z","v":1123,"vw":26.621905},{"c":26.6072,"h":26.6072,"l":26.59,"n":14,"o":26.59,"t":"2026-10-21T17:05:00Z","v":1701,"vw":26.593436},{"c":26.5773,"h":26.5773,"l":26.5773,"n":1,"o":26.5773,"t":"2026-10-21T17:10:00Z","v":313,"vw":26.5773},{"c":26.5901,"h":26.5901,"l":26.5901,"n":2,"o":26.5901,"t":"2026-10-21T17:15:00Z","v":794,"vw":26.5901},{"c":26.6298,"h":26.6298,"l":26.6298,"n":2,"o":26.6298,"t":"2026-10-21T17:35:00Z","v":262,"vw":26.6298},{"c":26.615,"h":26.615,"l":26.615,"n":2,"o":26.615,"t":"2026-10-21T18:05:00Z","v":291,"vw":26.615},{"c":26.5901,"h":26.5901,"l":26.5901,"n":1,"o":26.5901,"t":"2026-10-21T18:35:00Z","v":125,"vw":26.5901},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-21T18:45:00Z","v":521,"vw":26.67},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-21T19:05:00Z","v":320,"vw":26.7},{"c":26.65,"h":26.65,"l":26.63,"n":5,"o":26.63,"t":"2026-10-21T19:20:00Z","v":1332,"vw":26.647969},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-21T19:25:00Z","v":100,"vw":26.62},{"c":26.63,"h":26.6301,"l":26.62,"n":9,"o":26.62,"t":"2026-10-21T19:30:00Z","v":805,"vw":26.627336},{"c":26.63,"h":26.64,"l":26.62,"n":8,"o":26.62,"t":"2026-10-21T19:35:00Z","v":528,"vw":26.6325},{"c":26.64,"h":26.65,"l":26.63,"n":29,"o":26.64,"t":"2026-10-21T19:40:00Z","v":14345,"vw":26.634159},{"c":26.675,"h":26.675,"l":26.64,"n":15,"o":26.64,"t":"2026-10-21T19:45:00Z","v":11694,"vw":26.647064},{"c":26.64,"h":26.67,"l":26.64,"n":14,"o":26.64,"t":"2026-10-21T19:50:00Z","v":5935,"vw":26.647938},{"c":26.63,"h":26.64,"l":26.63,"n":19,"o":26.63,"t":"2026-10-21T19:55:00Z","v":2581,"vw":26.630448},{"c":26.63,"h":26.63,"l":26.63,"n":6,"o":26.63,"t":"2026-10-21T20:00:00Z","v":199,"vw":26.63},{"c":26.5807,"h":26.5807,"l":26.58,"n":4,"o":26.58,"t":"2026-10-22T13:30:00Z","v":290,"vw":26.580299},{"c":26.5613,"h":26.5613,"l":26.5613,"n":1,"o":26.5613,"t":"2026-10-22T13:40:00Z","v":134,"vw":26.5613},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-22T13:45:00Z","v":100,"vw":26.55},{"c":26.525,"h":26.525,"l":26.51,"n":3,"o":26.51,"t":"2026-10-22T13:50:00Z","v":574,"vw":26.514921},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-10-22T13:55:00Z","v":207,"vw":26.525},{"c":26.5,"h":26.5174,"l":26.49,"n":19,"o":26.49,"t":"2026-10-22T14:05:00Z","v":2932,"vw":26.494836},{"c":26.47,"h":26.4895,"l":26.47,"n":9,"o":26.4895,"t":"2026-10-22T14:20:00Z","v":612,"vw":26.480042},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-22T14:30:00Z","v":585,"vw":26.47},{"c":26.4804,"h":26.4804,"l":26.441,"n":13,"o":26.45,"t":"2026-10-22T14:45:00Z","v":9119,"vw":26.442518},{"c":26.4228,"h":26.4228,"l":26.4228,"n":2,"o":26.4228,"t":"2026-10-22T15:40:00Z","v":446,"vw":26.4228},{"c":26.42,"h":26.42,"l":26.4,"n":2,"o":26.4,"t":"2026-10-22T15:50:00Z","v":269,"vw":26.410632},{"c":26.412,"h":26.412,"l":26.41,"n":2,"o":26.41,"t":"2026-10-22T15:55:00Z","v":220,"vw":26.411091},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-22T16:00:00Z","v":101,"vw":26.4},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-10-22T16:05:00Z","v":376,"vw":26.4},{"c":26.425,"h":26.425,"l":26.425,"n":1,"o":26.425,"t":"2026-10-22T16:20:00Z","v":856,"vw":26.425},{"c":26.41,"h":26.41,"l":26.39,"n":3,"o":26.39,"t":"2026-10-22T16:55:00Z","v":306,"vw":26.396557},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-22T17:05:00Z","v":152,"vw":26.44},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-22T17:35:00Z","v":239,"vw":26.44},{"c":26.44,"h":26.44,"l":26.44,"n":3,"o":26.44,"t":"2026-10-22T17:45:00Z","v":140,"vw":26.44},{"c":26.4999,"h":26.4999,"l":26.46,"n":2,"o":26.46,"t":"2026-10-22T17:55:00Z","v":228,"vw":26.4824},{"c":26.4501,"h":26.4501,"l":26.4501,"n":1,"o":26.4501,"t":"2026-10-22T18:00:00Z","v":150,"vw":26.4501},{"c":26.4301,"h":26.431,"l":26.43,"n":6,"o":26.43,"t":"2026-10-22T18:10:00Z","v":1200,"vw":26.430158},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-22T18:15:00Z","v":1140,"vw":26.43},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-22T18:30:00Z","v":310,"vw":26.39},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-22T18:55:00Z","v":900,"vw":26.42},{"c":26.43,"h":26.46,"l":26.421,"n":9,"o":26.4366,"t":"2026-10-22T19:25:00Z","v":7474,"vw":26.432757},{"c":26.411,"h":26.411,"l":26.411,"n":2,"o":26.411,"t":"2026-10-22T19:30:00Z","v":1000,"vw":26.411},{"c":26.41,"h":26.43,"l":26.41,"n":12,"o":26.43,"t":"2026-10-22T19:35:00Z","v":23349,"vw":26.420251},{"c":26.4,"h":26.4217,"l":26.4,"n":10,"o":26.41,"t":"2026-10-22T19:40:00Z","v":16650,"vw":26.408065},{"c":26.4,"h":26.41,"l":26.4,"n":2,"o":26.41,"t":"2026-10-22T19:45:00Z","v":1439846,"vw":26.400002},{"c":26.37,"h":26.39,"l":26.37,"n":9,"o":26.39,"t":"2026-10-22T19:55:00Z","v":1874,"vw":26.387643},{"c":26.36,"h":26.36,"l":26.36,"n":5,"o":26.36,"t":"2026-10-22T20:00:00Z","v":104,"vw":26.36}],"history":[{"c":19.04,"h":19.18,"l":19.04,"n":128,"o":19.12,"t":"2024-10-21T04:00:00Z","v":128740,"vw":19.073646},{"c":19.3,"h":19.33,"l":19.076,"n":111,"o":19.24,"t":"2024-10-22T04:00:00Z","v":58571,"vw":19.252205},{"c":19.18,"h":19.34,"l":19.0309,"n":93,"o":19.34,"t":"2024-10-23T04:00:00Z","v":19562,"vw":19.18056},{"c":19.12,"h":19.29,"l":19.04,"n":158,"o":19.22,"t":"2024-10-24T04:00:00Z","v":53326,"vw":19.081771},{"c":19.22,"h":19.2599,"l":19.13,"n":121,"o":19.2,"t":"2024-10-25T04:00:00Z","v":37430,"vw":19.186462},{"c":18.53,"h":18.54,"l":18.47,"n":123,"o":18.47,"t":"2024-10-28T04:00:00Z","v":12662,"vw":18.499137},{"c":18.58,"h":18.68,"l":18.57,"n":278,"o":18.62,"t":"2024-10-29T04:00:00Z","v":34643,"vw":18.624416},{"c":18.73,"h":18.76,"l":18.5301,"n":173,"o":18.64,"t":"2024-10-30T04:00:00Z","v":35909,"vw":18.65524},{"c":18.71,"h":18.75,"l":18.55,"n":140,"o":18.75,"t":"2024-10-31T04:00:00Z","v":27614,"vw":18.643198},{"c":18.53,"h":18.76,"l":18.53,"n":110,"o":18.6,"t":"2024-11-01T04:00:00Z","v":5619,"vw":18.615136},{"c":18.75,"h":18.76,"l":18.6611,"n":176,"o":18.7,"t":"2024-11-04T05:00:00Z","v":25372,"vw":18.706541},{"c":18.88,"h":18.88,"l":18.7701,"n":152,"o":18.82,"t":"2024-11-05T05:00:00Z","v":23979,"vw":18.829099},{"c":18.67,"h":18.67,"l":18.45,"n":136,"o":18.47,"t":"2024-11-06T05:00:00Z","v":18237,"vw":18.584594},{"c":18.96,"h":18.96,"l":18.6868,"n":196,"o":18.74,"t":"2024-11-07T05:00:00Z","v":16143,"vw":18.846404},{"c":18.61,"h":18.77,"l":18.6004,"n":148,"o":18.73,"t":"2024-11-08T05:00:00Z","v":17387,"vw":18.680912},{"c":18.59,"h":18.59,"l":18.47,"n":182,"o":18.51,"t":"2024-11-11T05:00:00Z","v":31741,"vw":18.505353},{"c":18.54,"h":18.65,"l":18.47,"n":112,"o":18.65,"t":"2024-11-12T05:00:00Z","v":11997,"vw":18.513008},{"c":18.4803,"h":18.55,"l":18.4405,"n":119,"o":18.49,"t":"2024-11-13T05:00:00Z","v":12403,"vw":18.49394},{"c":18.49,"h":18.5542,"l":18.4272,"n":90,"o":18.4926,"t":"2024-11-14T05:00:00Z","v":11096,"vw":18.496607},{"c":18.43,"h":18.58,"l":18.42,"n":129,"o":18.52,"t":"2024-11-15T05:00:00Z","v":24481,"vw":18.506401},{"c":18.69,"h":18.7427,"l":18.595,"n":148,"o":18.74,"t":"2024-11-18T05:00:00Z","v":34502,"vw":18.694098},{"c":18.77,"h":18.8199,"l":18.73,"n":128,"o":18.76,"t":"2024-11-19T05:00:00Z","v":17088,"vw":18.782124},{"c":18.845,"h":18.89,"l":18.805,"n":91,"o":18.89,"t":"2024-11-20T05:00:00Z","v":11344,"vw":18.845044},{"c":18.915,"h":18.9799,"l":18.865,"n":150,"o":18.97,"t":"2024-11-21T05:00:00Z","v":16558,"vw":18.928876},{"c":19.1098,"h":19.1199,"l":18.98,"n":119,"o":18.98,"t":"2024-11-22T05:00:00Z","v":24854,"vw":19.069171},{"c":18.91,"h":19.03,"l":18.791,"n":249,"o":18.96,"t":"2024-11-25T05:00:00Z","v":103743,"vw":18.923832},{"c":18.85,"h":18.98,"l":18.805,"n":180,"o":18.88,"t":"2024-11-26T05:00:00Z","v":22087,"vw":18.874187},{"c":18.82,"h":19.0184,"l":18.81,"n":106,"o":18.94,"t":"2024-11-27T05:00:00Z","v":7123,"vw":18.872351},{"c":18.98,"h":19.02,"l":18.95,"n":64,"o":18.96,"t":"2024-11-29T05:00:00Z","v":5771,"vw":18.973817},{"c":18.87,"h":18.91,"l":18.78,"n":204,"o":18.91,"t":"2024-12-02T05:00:00Z","v":70467,"vw":18.868248},{"c":18.9,"h":18.96,"l":18.8573,"n":109,"o":18.86,"t":"2024-12-03T05:00:00Z","v":19429,"vw":18.882068},{"c":18.97,"h":19.04,"l":18.841,"n":103,"o":18.94,"t":"2024-12-04T05:00:00Z","v":14125,"vw":18.919988},{"c":19.04,"h":19.09,"l":18.96,"n":94,"o":19.02,"t":"2024-12-05T05:00:00Z","v":14529,"vw":19.026897},{"c":19.0057,"h":19.0388,"l":18.8801,"n":112,"o":18.8801,"t":"2024-12-06T05:00:00Z","v":15824,"vw":18.982636},{"c":19.18,"h":19.25,"l":19.05,"n":148,"o":19.2,"t":"2024-12-09T05:00:00Z","v":25021,"vw":19.207237},{"c":19.22,"h":19.2355,"l":19.1701,"n":113,"o":19.22,"t":"2024-12-10T05:00:00Z","v":10462,"vw":19.213062},{"c":19.43,"h":19.43,"l":19.23,"n":143,"o":19.23,"t":"2024-12-11T05:00:00Z","v":24091,"vw":19.318804},{"c":19.2628,"h":19.33,"l":19.1306,"n":122,"o":19.14,"t":"2024-12-12T05:00:00Z","v":19793,"vw":19.234811},{"c":19.3399,"h":19.3399,"l":19.2002,"n":127,"o":19.24,"t":"2024-12-13T05:00:00Z","v":10575,"vw":19.263253},{"c":19.36,"h":19.41,"l":19.265,"n":260,"o":19.36,"t":"2024-12-16T05:00:00Z","v":24796,"vw":19.335306},{"c":19.3072,"h":19.3214,"l":19.137,"n":95,"o":19.1645,"t":"2024-12-17T05:00:00Z","v":15821,"vw":19.192032},{"c":19.065,"h":19.34,"l":19.055,"n":164,"o":19.33,"t":"2024-12-18T05:00:00Z","v":18752,"vw":19.194558},{"c":18.84,"h":19.15,"l":18.83,"n":240,"o":19.08,"t":"2024-12-19T05:00:00Z","v":51107,"vw":18.945862},{"c":18.9532,"h":19.03,"l":18.8508,"n":192,"o":18.88,"t":"2024-12-20T05:00:00Z","v":474326,"vw":18.978711},{"c":18.8951,"h":18.95,"l":18.851,"n":160,"o":18.94,"t":"2024-12-23T05:00:00Z","v":15239,"vw":18.889802},{"c":19.13,"h":19.14,"l":19.015,"n":48,"o":19.08,"t":"2024-12-24T05:00:00Z","v":10207,"vw":19.086066},{"c":18.74,"h":18.99,"l":18.71,"n":172,"o":18.99,"t":"2024-12-26T05:00:00Z","v":231018,"vw":18.723068},{"c":18.6078,"h":18.79,"l":18.5501,"n":458,"o":18.79,"t":"2024-12-27T05:00:00Z","v":141015,"vw":18.606164},{"c":18.775,"h":18.87,"l":18.7566,"n":276,"o":18.84,"t":"2024-12-30T05:00:00Z","v":29442,"vw":18.815076},{"c":18.825,"h":18.86,"l":18.7947,"n":127,"o":18.85,"t":"2024-12-31T05:00:00Z","v":353158,"vw":18.859279},{"c":18.9854,"h":19.06,"l":18.9315,"n":221,"o":19.04,"t":"2025-01-02T05:00:00Z","v":27531,"vw":19.00443},{"c":18.95,"h":19.01,"l":18.84,"n":163,"o":18.92,"t":"2025-01-03T05:00:00Z","v":55165,"vw":18.890829},{"c":19,"h":19.12,"l":18.98,"n":158,"o":19.06,"t":"2025-01-06T05:00:00Z","v":19903,"vw":19.026993},{"c":19.07,"h":19.1524,"l":19.05,"n":165,"o":19.1524,"t":"2025-01-07T05:00:00Z","v":24127,"vw":19.105119},{"c":18.985,"h":19.05,"l":18.85,"n":279,"o":19.05,"t":"2025-01-08T05:00:00Z","v":17086,"vw":18.976528},{"c":19.18,"h":19.39,"l":19.14,"n":255,"o":19.21,"t":"2025-01-10T05:00:00Z","v":42601,"vw":19.235995},{"c":19.18,"h":19.22,"l":19.1,"n":210,"o":19.1,"t":"2025-01-13T05:00:00Z","v":34579,"vw":19.1789},{"c":19.31,"h":19.31,"l":19.18,"n":210,"o":19.27,"t":"2025-01-14T05:00:00Z","v":12488,"vw":19.231064},{"c":19.45,"h":19.49,"l":19.33,"n":146,"o":19.43,"t":"2025-01-15T05:00:00Z","v":143143,"vw":19.483582},{"c":19.4255,"h":19.46,"l":19.37,"n":181,"o":19.46,"t":"2025-01-16T05:00:00Z","v":15108,"vw":19.416273},{"c":19.5171,"h":19.61,"l":19.4299,"n":185,"o":19.4299,"t":"2025-01-17T05:00:00Z","v":153718,"vw":19.563568},{"c":19.635,"h":19.6816,"l":19.5621,"n":170,"o":19.61,"t":"2025-01-21T05:00:00Z","v":12511,"vw":19.630911},{"c":19.6292,"h":19.66,"l":19.6,"n":111,"o":19.64,"t":"2025-01-22T05:00:00Z","v":33831,"vw":19.650145},{"c":19.5808,"h":19.69,"l":19.5593,"n":152,"o":19.62,"t":"2025-01-23T05:00:00Z","v":8686,"vw":19.624904},{"c":19.66,"h":19.7,"l":19.59,"n":147,"o":19.7,"t":"2025-01-24T05:00:00Z","v":17916,"vw":19.644116},{"c":19.43,"h":19.49,"l":19.2827,"n":272,"o":19.42,"t":"2025-01-27T05:00:00Z","v":26692,"vw":19.368906},{"c":19.41,"h":19.43,"l":19.37,"n":176,"o":19.43,"t":"2025-01-28T05:00:00Z","v":20934,"vw":19.399469},{"c":19.6,"h":19.63,"l":19.53,"n":166,"o":19.56,"t":"2025-01-29T05:00:00Z","v":90058,"vw":19.569401},{"c":19.66,"h":19.6866,"l":19.58,"n":128,"o":19.67,"t":"2025-01-30T05:00:00Z","v":37742,"vw":19.630716},{"c":19.55,"h":19.59,"l":19.46,"n":212,"o":19.46,"t":"2025-01-31T05:00:00Z","v":14395,"vw":19.547322},{"c":19.64,"h":19.65,"l":19.46,"n":184,"o":19.46,"t":"2025-02-03T05:00:00Z","v":12127,"vw":19.572456},{"c":19.67,"h":19.7,"l":19.51,"n":159,"o":19.64,"t":"2025-02-04T05:00:00Z","v":36657,"vw":19.666201},{"c":19.6113,"h":19.66,"l":19.56,"n":188,"o":19.56,"t":"2025-02-05T05:00:00Z","v":29886,"vw":19.62834},{"c":19.63,"h":19.6301,"l":19.57,"n":97,"o":19.61,"t":"2025-02-06T05:00:00Z","v":13059,"vw":19.602209},{"c":19.65,"h":19.7482,"l":19.6368,"n":112,"o":19.7298,"t":"2025-02-07T05:00:00Z","v":13331,"vw":19.693541},{"c":19.78,"h":19.8499,"l":19.68,"n":302,"o":19.75,"t":"2025-02-10T05:00:00Z","v":32152,"vw":19.758324},{"c":19.89,"h":19.89,"l":19.8001,"n":270,"o":19.87,"t":"2025-02-11T05:00:00Z","v":36954,"vw":19.870672},{"c":19.87,"h":19.91,"l":19.8005,"n":156,"o":19.85,"t":"2025-02-12T05:00:00Z","v":19857,"vw":19.846482},{"c":19.93,"h":19.93,"l":19.78,"n":144,"o":19.87,"t":"2025-02-13T05:00:00Z","v":16693,"vw":19.885453},{"c":19.88,"h":20.04,"l":19.86,"n":127,"o":19.99,"t":"2025-02-14T05:00:00Z","v":20941,"vw":19.923461},{"c":19.995,"h":20.21,"l":19.8979,"n":305,"o":20.21,"t":"2025-02-18T05:00:00Z","v":32348,"vw":19.989135},{"c":20,"h":20.2,"l":19.9301,"n":190,"o":20.2,"t":"2025-02-19T05:00:00Z","v":12377,"vw":20.013756},{"c":20.05,"h":20.09,"l":19.9793,"n":105,"o":20,"t":"2025-02-20T05:00:00Z","v":15263,"vw":20.070263},{"c":19.75,"h":20,"l":19.7401,"n":249,"o":20,"t":"2025-02-21T05:00:00Z","v":31094,"vw":19.843051},{"c":19.6,"h":19.6899,"l":19.55,"n":157,"o":19.67,"t":"2025-02-24T05:00:00Z","v":18900,"vw":19.598779},{"c":19.3448,"h":19.5,"l":19.26,"n":247,"o":19.5,"t":"2025-02-25T05:00:00Z","v":36884,"vw":19.32698},{"c":19.33,"h":19.354,"l":19.2501,"n":132,"o":19.26,"t":"2025-02-26T05:00:00Z","v":6769,"vw":19.315455},{"c":19.16,"h":19.44,"l":19.16,"n":153,"o":19.44,"t":"2025-02-27T05:00:00Z","v":273528,"vw":19.259835},{"c":19.0896,"h":19.12,"l":19.035,"n":159,"o":19.0466,"t":"2025-02-28T05:00:00Z","v":29292,"vw":19.092494},{"c":18.9,"h":19.28,"l":18.9,"n":164,"o":19.28,"t":"2025-03-03T05:00:00Z","v":36250,"vw":19.147276},{"c":19.03,"h":19.17,"l":18.92,"n":126,"o":18.92,"t":"2025-03-04T05:00:00Z","v":111686,"vw":19.070727},{"c":19.19,"h":19.2,"l":19.06,"n":126,"o":19.07,"t":"2025-03-05T05:00:00Z","v":15009,"vw":19.111788},{"c":19.16,"h":19.17,"l":19.1,"n":225,"o":19.12,"t":"2025-03-06T05:00:00Z","v":74851,"vw":19.128476},{"c":19.1757,"h":19.306,"l":19.1044,"n":125,"o":19.24,"t":"2025-03-07T05:00:00Z","v":19398,"vw":19.20313},{"c":18.94,"h":19.09,"l":18.91,"n":142,"o":19.08,"t":"2025-03-10T04:00:00Z","v":43147,"vw":19.027059},{"c":19.14,"h":19.17,"l":19.05,"n":383,"o":19.05,"t":"2025-03-11T04:00:00Z","v":213714,"vw":19.085485},{"c":19.23,"h":19.2634,"l":19.17,"n":1159,"o":19.19,"t":"2025-03-12T04:00:00Z","v":23031,"vw":19.219719},{"c":19.33,"h":19.3599,"l":19.25,"n":122,"o":19.29,"t":"2025-03-13T04:00:00Z","v":12601,"vw":19.317716},{"c":19.28,"h":19.33,"l":19.2472,"n":164,"o":19.33,"t":"2025-03-14T04:00:00Z","v":19306,"vw":19.279588},{"c":19.4601,"h":19.47,"l":19.33,"n":205,"o":19.33,"t":"2025-03-17T04:00:00Z","v":172752,"vw":19.4286},{"c":19.43,"h":19.59,"l":19.4101,"n":283,"o":19.59,"t":"2025-03-18T04:00:00Z","v":53556,"vw":19.463086},{"c":19.55,"h":19.559,"l":19.4281,"n":163,"o":19.5,"t":"2025-03-19T04:00:00Z","v":24206,"vw":19.505564},{"c":19.6,"h":19.6,"l":19.39,"n":124,"o":19.39,"t":"2025-03-20T04:00:00Z","v":9647,"vw":19.5333},{"c":19.4,"h":19.41,"l":19.36,"n":136,"o":19.4,"t":"2025-03-21T04:00:00Z","v":19601,"vw":19.390026},{"c":19.4893,"h":19.5391,"l":19.45,"n":161,"o":19.45,"t":"2025-03-24T04:00:00Z","v":18780,"vw":19.489053},{"c":19.68,"h":19.68,"l":19.5561,"n":186,"o":19.59,"t":"2025-03-25T04:00:00Z","v":25757,"vw":19.60331},{"c":19.5255,"h":19.66,"l":19.505,"n":161,"o":19.66,"t":"2025-03-26T04:00:00Z","v":23796,"vw":19.554872},{"c":19.55,"h":19.6428,"l":19.41,"n":110,"o":19.44,"t":"2025-03-27T04:00:00Z","v":14184,"vw":19.545382},{"c":19.51,"h":19.55,"l":19.4551,"n":370,"o":19.55,"t":"2025-03-28T04:00:00Z","v":10714,"vw":19.51861},{"c":19.6059,"h":19.63,"l":19.47,"n":144,"o":19.47,"t":"2025-03-31T04:00:00Z","v":30555,"vw":19.596432},{"c":19.76,"h":19.76,"l":19.62,"n":261,"o":19.69,"t":"2025-04-01T04:00:00Z","v":64638,"vw":19.69319},{"c":19.87,"h":19.87,"l":19.68,"n":216,"o":19.68,"t":"2025-04-02T04:00:00Z","v":34453,"vw":19.844174},{"c":19.31,"h":19.4,"l":19.1368,"n":223,"o":19.29,"t":"2025-04-03T04:00:00Z","v":38652,"vw":19.278096},{"c":18.5,"h":18.7,"l":18.37,"n":304,"o":18.7,"t":"2025-04-04T04:00:00Z","v":690265,"vw":18.58017},{"c":18.13,"h":18.625,"l":18.11,"n":218,"o":18.19,"t":"2025-04-07T04:00:00Z","v":170826,"vw":18.217534},{"c":17.8,"h":18.285,"l":17.8,"n":148,"o":18.2,"t":"2025-04-08T04:00:00Z","v":171143,"vw":18.022112},{"c":18.44,"h":18.475,"l":17.7001,"n":148,"o":17.74,"t":"2025-04-09T04:00:00Z","v":42324,"vw":17.895951},{"c":18.39,"h":18.39,"l":18.2088,"n":109,"o":18.39,"t":"2025-04-10T04:00:00Z","v":253783,"vw":18.281878},{"c":18.62,"h":18.655,"l":18.52,"n":104,"o":18.526,"t":"2025-04-11T04:00:00Z","v":6041,"vw":18.564042},{"c":18.7673,"h":18.7899,"l":18.6426,"n":124,"o":18.7,"t":"2025-04-14T04:00:00Z","v":8631,"vw":18.703408},{"c":18.6552,"h":18.7099,"l":18.6107,"n":116,"o":18.7,"t":"2025-04-15T04:00:00Z","v":10488,"vw":18.670822},{"c":18.9,"h":18.9,"l":18.7301,"n":187,"o":18.82,"t":"2025-04-16T04:00:00Z","v":21240,"vw":18.836501},{"c":19.05,"h":19.1,"l":18.941,"n":173,"o":18.97,"t":"2025-04-17T04:00:00Z","v":31571,"vw":19.045453},{"c":19.0765,"h":19.1,"l":18.98,"n":175,"o":19.06,"t":"2025-04-21T04:00:00Z","v":19433,"vw":19.044314},{"c":19.1863,"h":19.28,"l":19.17,"n":138,"o":19.26,"t":"2025-04-22T04:00:00Z","v":12787,"vw":19.224812},{"c":19.22,"h":19.23,"l":19.0707,"n":99,"o":19.15,"t":"2025-04-23T04:00:00Z","v":5215,"vw":19.127919},{"c":19.338,"h":19.3476,"l":19.2065,"n":103,"o":19.28,"t":"2025-04-24T04:00:00Z","v":6423,"vw":19.265932},{"c":19.4,"h":19.4,"l":19.27,"n":67,"o":19.3,"t":"2025-04-25T04:00:00Z","v":8681,"vw":19.307169},{"c":19.3052,"h":19.36,"l":19.1975,"n":97,"o":19.25,"t":"2025-04-28T04:00:00Z","v":7343,"vw":19.290884},{"c":19.19,"h":19.32,"l":19.1601,"n":83,"o":19.32,"t":"2025-04-29T04:00:00Z","v":8295,"vw":19.201261},{"c":18.89,"h":19.11,"l":18.84,"n":169,"o":19.11,"t":"2025-04-30T04:00:00Z","v":30960,"vw":18.916431},{"c":18.8551,"h":18.8551,"l":18.755,"n":126,"o":18.79,"t":"2025-05-01T04:00:00Z","v":7989,"vw":18.808295},{"c":18.96,"h":19.02,"l":18.89,"n":190,"o":19.02,"t":"2025-05-02T04:00:00Z","v":29223,"vw":18.922776},{"c":18.94,"h":19,"l":18.8601,"n":130,"o":19,"t":"2025-05-05T04:00:00Z","v":20017,"vw":18.883696},{"c":19.25,"h":19.2532,"l":19.1699,"n":166,"o":19.21,"t":"2025-05-06T04:00:00Z","v":24357,"vw":19.200345},{"c":19.045,"h":19.21,"l":19.0101,"n":111,"o":19.21,"t":"2025-05-07T04:00:00Z","v":359555,"vw":19.119592},{"c":19.21,"h":19.21,"l":19.105,"n":106,"o":19.105,"t":"2025-05-08T04:00:00Z","v":11296,"vw":19.181124},{"c":19.3,"h":19.3295,"l":19.2616,"n":103,"o":19.28,"t":"2025-05-09T04:00:00Z","v":13091,"vw":19.30789},{"c":19.3235,"h":19.57,"l":19.3,"n":103,"o":19.57,"t":"2025-05-12T04:00:00Z","v":10605,"vw":19.395153},{"c":19.62,"h":19.62,"l":19.38,"n":118,"o":19.38,"t":"2025-05-13T04:00:00Z","v":13528,"vw":19.576323},{"c":19.4805,"h":19.56,"l":19.48,"n":119,"o":19.56,"t":"2025-05-14T04:00:00Z","v":8864,"vw":19.50516},{"c":19.465,"h":19.52,"l":19.33,"n":127,"o":19.4,"t":"2025-05-15T04:00:00Z","v":10907,"vw":19.461834},{"c":19.4,"h":19.49,"l":19.396,"n":117,"o":19.49,"t":"2025-05-16T04:00:00Z","v":22789,"vw":19.447625},{"c":19.5092,"h":19.53,"l":19.41,"n":152,"o":19.5,"t":"2025-05-19T04:00:00Z","v":17199,"vw":19.487127},{"c":19.69,"h":19.735,"l":19.5414,"n":144,"o":19.5414,"t":"2025-05-20T04:00:00Z","v":24999,"vw":19.685039},{"c":19.7259,"h":19.77,"l":19.69,"n":136,"o":19.73,"t":"2025-05-21T04:00:00Z","v":14368,"vw":19.72032},{"c":19.5745,"h":19.645,"l":19.57,"n":105,"o":19.59,"t":"2025-05-22T04:00:00Z","v":24563,"vw":19.613475},{"c":19.61,"h":19.679,"l":19.53,"n":155,"o":19.56,"t":"2025-05-23T04:00:00Z","v":20567,"vw":19.627838},{"c":19.5235,"h":19.6,"l":19.47,"n":168,"o":19.51,"t":"2025-05-27T04:00:00Z","v":15667,"vw":19.517818},{"c":19.35,"h":19.4997,"l":19.35,"n":111,"o":19.47,"t":"2025-05-28T04:00:00Z","v":12007,"vw":19.445888},{"c":19.232,"h":19.3599,"l":19.23,"n":128,"o":19.35,"t":"2025-05-29T04:00:00Z","v":15497,"vw":19.287735},{"c":19.1648,"h":19.19,"l":19.09,"n":125,"o":19.1424,"t":"2025-05-30T04:00:00Z","v":8408,"vw":19.148204},{"c":19.4553,"h":19.479,"l":19.4,"n":197,"o":19.4,"t":"2025-06-02T04:00:00Z","v":26366,"vw":19.442904},{"c":19.54,"h":19.59,"l":19.43,"n":154,"o":19.5,"t":"2025-06-03T04:00:00Z","v":15120,"vw":19.506083},{"c":19.5543,"h":19.595,"l":19.4,"n":103,"o":19.4,"t":"2025-06-04T04:00:00Z","v":52345,"vw":19.551296},{"c":19.63,"h":19.79,"l":19.63,"n":179,"o":19.73,"t":"2025-06-05T04:00:00Z","v":24960,"vw":19.703985},{"c":19.7228,"h":19.82,"l":19.69,"n":195,"o":19.78,"t":"2025-06-06T04:00:00Z","v":29740,"vw":19.762568},{"c":19.85,"h":19.9099,"l":19.78,"n":136,"o":19.79,"t":"2025-06-09T04:00:00Z","v":17832,"vw":19.856408},{"c":19.8148,"h":19.9425,"l":19.8,"n":546,"o":19.9,"t":"2025-06-10T04:00:00Z","v":79150,"vw":19.836213},{"c":19.9226,"h":19.9899,"l":19.91,"n":102,"o":19.95,"t":"2025-06-11T04:00:00Z","v":5118,"vw":19.941367},{"c":19.9935,"h":20.0399,"l":19.96,"n":320,"o":19.96,"t":"2025-06-12T04:00:00Z","v":10768,"vw":20.014365},{"c":20.19,"h":20.24,"l":20.09,"n":354,"o":20.1,"t":"2025-06-13T04:00:00Z","v":26578,"vw":20.169626},{"c":20.28,"h":20.28,"l":20.06,"n":129,"o":20.26,"t":"2025-06-16T04:00:00Z","v":10774,"vw":20.192754},{"c":20.3348,"h":20.37,"l":20.2401,"n":144,"o":20.329,"t":"2025-06-17T04:00:00Z","v":9494,"vw":20.316473},{"c":20.34,"h":20.4,"l":20.2614,"n":135,"o":20.35,"t":"2025-06-18T04:00:00Z","v":14993,"vw":20.322183},{"c":20.247,"h":20.34,"l":20.22,"n":192,"o":20.32,"t":"2025-06-20T04:00:00Z","v":33872,"vw":20.286271},{"c":20.08,"h":20.32,"l":20.08,"n":149,"o":20.22,"t":"2025-06-23T04:00:00Z","v":10932,"vw":20.257681},{"c":19.84,"h":19.8791,"l":19.8,"n":121,"o":19.84,"t":"2025-06-24T04:00:00Z","v":13310,"vw":19.834078},{"c":19.8708,"h":19.92,"l":19.81,"n":157,"o":19.843,"t":"2025-06-25T04:00:00Z","v":16609,"vw":19.85313},{"c":20.0154,"h":20.07,"l":19.93,"n":127,"o":19.9487,"t":"2025-06-26T04:00:00Z","v":61287,"vw":20.033251},{"c":19.8838,"h":19.9,"l":19.8592,"n":128,"o":19.865,"t":"2025-06-27T04:00:00Z","v":14469,"vw":19.883477},{"c":19.8941,"h":19.9144,"l":19.8602,"n":163,"o":19.87,"t":"2025-06-30T04:00:00Z","v":14728,"vw":19.886535},{"c":19.9,"h":19.94,"l":19.86,"n":98,"o":19.94,"t":"2025-07-01T04:00:00Z","v":7580,"vw":19.884738},{"c":20.1502,"h":20.1502,"l":19.95,"n":109,"o":19.98,"t":"2025-07-02T04:00:00Z","v":12590,"vw":20.112645},{"c":20.0802,"h":20.25,"l":20.0601,"n":94,"o":20.25,"t":"2025-07-03T04:00:00Z","v":15205,"vw":20.093693},{"c":19.9669,"h":19.98,"l":19.895,"n":139,"o":19.91,"t":"2025-07-07T04:00:00Z","v":16423,"vw":19.930402},{"c":19.9861,"h":20.025,"l":19.92,"n":141,"o":20.01,"t":"2025-07-08T04:00:00Z","v":16135,"vw":19.978168},{"c":20.0097,"h":20.0097,"l":19.92,"n":100,"o":19.933,"t":"2025-07-09T04:00:00Z","v":7998,"vw":19.983291},{"c":20.12,"h":20.12,"l":20.0161,"n":152,"o":20.07,"t":"2025-07-10T04:00:00Z","v":34233,"vw":20.076224},{"c":20.38,"h":20.38,"l":20.25,"n":129,"o":20.25,"t":"2025-07-11T04:00:00Z","v":14637,"vw":20.323893},{"c":20.27,"h":20.39,"l":20.2332,"n":186,"o":20.39,"t":"2025-07-14T04:00:00Z","v":16607,"vw":20.294511},{"c":20.1301,"h":20.3,"l":20.1,"n":119,"o":20.3,"t":"2025-07-15T04:00:00Z","v":13234,"vw":20.173422},{"c":20.225,"h":20.2699,"l":20.05,"n":132,"o":20.1197,"t":"2025-07-16T04:00:00Z","v":17279,"vw":20.14305},{"c":20.315,"h":20.35,"l":20.1522,"n":150,"o":20.16,"t":"2025-07-17T04:00:00Z","v":29692,"vw":20.285944},{"c":20.3798,"h":20.5,"l":20.36,"n":116,"o":20.5,"t":"2025-07-18T04:00:00Z","v":12646,"vw":20.414502},{"c":20.5,"h":20.51,"l":20.42,"n":96,"o":20.42,"t":"2025-07-21T04:00:00Z","v":11542,"vw":20.466106},{"c":20.5351,"h":20.57,"l":20.45,"n":140,"o":20.48,"t":"2025-07-22T04:00:00Z","v":25647,"vw":20.533513},{"c":20.525,"h":20.56,"l":20.47,"n":148,"o":20.47,"t":"2025-07-23T04:00:00Z","v":22295,"vw":20.529245},{"c":20.4782,"h":20.52,"l":20.4236,"n":137,"o":20.44,"t":"2025-07-24T04:00:00Z","v":12921,"vw":20.473075},{"c":20.3,"h":20.4,"l":20.25,"n":137,"o":20.4,"t":"2025-07-25T04:00:00Z","v":13440,"vw":20.316416},{"c":20.3564,"h":20.3791,"l":20.31,"n":111,"o":20.37,"t":"2025-07-28T04:00:00Z","v":5586,"vw":20.343757},{"c":20.55,"h":20.55,"l":20.3045,"n":242,"o":20.41,"t":"2025-07-29T04:00:00Z","v":23639,"vw":20.418372},{"c":20.1894,"h":20.39,"l":20.02,"n":201,"o":20.39,"t":"2025-07-30T04:00:00Z","v":16013,"vw":20.217312},{"c":20.12,"h":20.189,"l":20.0522,"n":122,"o":20.14,"t":"2025-07-31T04:00:00Z","v":8967,"vw":20.122441},{"c":19.98,"h":20.17,"l":19.9548,"n":113,"o":20.17,"t":"2025-08-01T04:00:00Z","v":10121,"vw":20.021972},{"c":20.07,"h":20.08,"l":19.98,"n":145,"o":19.98,"t":"2025-08-04T04:00:00Z","v":23990,"vw":20.014719},{"c":19.9949,"h":20.05,"l":19.961,"n":152,"o":20.01,"t":"2025-08-05T04:00:00Z","v":19665,"vw":20.001412},{"c":20.03,"h":20.13,"l":19.99,"n":109,"o":20.07,"t":"2025-08-06T04:00:00Z","v":21508,"vw":20.102887},{"c":20.16,"h":20.22,"l":20.1104,"n":139,"o":20.18,"t":"2025-08-07T04:00:00Z","v":19196,"vw":20.17276},{"c":20.1851,"h":20.3,"l":20.17,"n":88,"o":20.3,"t":"2025-08-08T04:00:00Z","v":9669,"vw":20.206864},{"c":20.2201,"h":20.29,"l":20.2,"n":153,"o":20.2,"t":"2025-08-11T04:00:00Z","v":14428,"vw":20.238618},{"c":20.25,"h":20.27,"l":20.1801,"n":108,"o":20.2,"t":"2025-08-12T04:00:00Z","v":22621,"vw":20.227477},{"c":20.32,"h":20.3831,"l":20.21,"n":137,"o":20.27,"t":"2025-08-13T04:00:00Z","v":18541,"vw":20.257172},{"c":20.195,"h":20.23,"l":20.1501,"n":172,"o":20.23,"t":"2025-08-14T04:00:00Z","v":28364,"vw":20.177752},{"c":20.22,"h":20.26,"l":20.105,"n":143,"o":20.17,"t":"2025-08-15T04:00:00Z","v":40565,"vw":20.156685},{"c":20.1951,"h":20.2399,"l":20.125,"n":131,"o":20.22,"t":"2025-08-18T04:00:00Z","v":11783,"vw":20.194291},{"c":20.0803,"h":20.25,"l":20.0601,"n":90,"o":20.25,"t":"2025-08-19T04:00:00Z","v":7330,"vw":20.110302},{"c":20.29,"h":20.29,"l":20.1507,"n":139,"o":20.21,"t":"2025-08-20T04:00:00Z","v":11516,"vw":20.224907},{"c":20.3004,"h":20.33,"l":20.24,"n":99,"o":20.27,"t":"2025-08-21T04:00:00Z","v":11243,"vw":20.284935},{"c":20.5102,"h":20.55,"l":20.3,"n":103,"o":20.3,"t":"2025-08-22T04:00:00Z","v":15684,"vw":20.487729},{"c":20.4858,"h":20.57,"l":20.4858,"n":153,"o":20.53,"t":"2025-08-25T04:00:00Z","v":79343,"vw":20.54627},{"c":20.4207,"h":20.44,"l":20.3458,"n":112,"o":20.4,"t":"2025-08-26T04:00:00Z","v":10303,"vw":20.398318},{"c":20.4604,"h":20.4994,"l":20.33,"n":93,"o":20.33,"t":"2025-08-27T04:00:00Z","v":11174,"vw":20.448755},{"c":20.5504,"h":20.58,"l":20.48,"n":102,"o":20.49,"t":"2025-08-28T04:00:00Z","v":12622,"vw":20.509639},{"c":20.61,"h":20.65,"l":20.5105,"n":96,"o":20.53,"t":"2025-08-29T04:00:00Z","v":10376,"vw":20.607015},{"c":20.9204,"h":20.9699,"l":20.6986,"n":139,"o":20.72,"t":"2025-09-02T04:00:00Z","v":31763,"vw":20.844283},{"c":20.8764,"h":20.9581,"l":20.82,"n":177,"o":20.93,"t":"2025-09-03T04:00:00Z","v":28691,"vw":20.907437},{"c":20.6772,"h":20.7,"l":20.64,"n":182,"o":20.68,"t":"2025-09-04T04:00:00Z","v":133115,"vw":20.661013},{"c":20.6176,"h":20.7384,"l":20.61,"n":166,"o":20.73,"t":"2025-09-05T04:00:00Z","v":21117,"vw":20.631012},{"c":20.79,"h":20.81,"l":20.72,"n":204,"o":20.79,"t":"2025-09-08T04:00:00Z","v":105184,"vw":20.800445},{"c":20.7442,"h":20.9,"l":20.73,"n":225,"o":20.85,"t":"2025-09-09T04:00:00Z","v":25499,"vw":20.798735},{"c":20.9,"h":20.93,"l":20.85,"n":160,"o":20.87,"t":"2025-09-10T04:00:00Z","v":10408,"vw":20.904511},{"c":20.8805,"h":20.9123,"l":20.83,"n":119,"o":20.83,"t":"2025-09-11T04:00:00Z","v":71892,"vw":20.880882},{"c":21.04,"h":21.08,"l":21.01,"n":172,"o":21.03,"t":"2025-09-12T04:00:00Z","v":14269,"vw":21.034827},{"c":21.23,"h":21.23,"l":21.1,"n":161,"o":21.1,"t":"2025-09-15T04:00:00Z","v":11893,"vw":21.18485},{"c":21.2946,"h":21.3,"l":21.22,"n":218,"o":21.25,"t":"2025-09-16T04:00:00Z","v":25737,"vw":21.265467},{"c":20.9597,"h":21.1293,"l":20.921,"n":217,"o":21.07,"t":"2025-09-17T04:00:00Z","v":15092,"vw":21.011513},{"c":20.95,"h":20.98,"l":20.88,"n":105,"o":20.98,"t":"2025-09-18T04:00:00Z","v":104158,"vw":20.932294},{"c":20.87,"h":20.91,"l":20.8418,"n":96,"o":20.899,"t":"2025-09-19T04:00:00Z","v":10018,"vw":20.883989},{"c":20.93,"h":20.93,"l":20.8,"n":162,"o":20.81,"t":"2025-09-22T04:00:00Z","v":54261,"vw":20.880956},{"c":21.05,"h":21.13,"l":20.95,"n":228,"o":21.01,"t":"2025-09-23T04:00:00Z","v":106192,"vw":20.991911},{"c":21.1296,"h":21.2099,"l":21.0807,"n":258,"o":21.1108,"t":"2025-09-24T04:00:00Z","v":16043,"vw":21.150938},{"c":21.27,"h":21.27,"l":21.1501,"n":152,"o":21.22,"t":"2025-09-25T04:00:00Z","v":18528,"vw":21.241245},{"c":21.3445,"h":21.42,"l":21.27,"n":191,"o":21.27,"t":"2025-09-26T04:00:00Z","v":23564,"vw":21.383252},{"c":21.46,"h":21.5,"l":21.4,"n":179,"o":21.4,"t":"2025-09-29T04:00:00Z","v":20966,"vw":21.459662},{"c":21.3901,"h":21.41,"l":21.3,"n":132,"o":21.33,"t":"2025-09-30T04:00:00Z","v":13751,"vw":21.339778},{"c":21.48,"h":21.49,"l":21.371,"n":158,"o":21.44,"t":"2025-10-01T04:00:00Z","v":42896,"vw":21.442793},{"c":21.4155,"h":21.54,"l":21.31,"n":143,"o":21.54,"t":"2025-10-02T04:00:00Z","v":19890,"vw":21.410105},{"c":21.6168,"h":21.675,"l":21.5,"n":184,"o":21.54,"t":"2025-10-03T04:00:00Z","v":31628,"vw":21.610259},{"c":21.7903,"h":21.8,"l":21.7363,"n":179,"o":21.74,"t":"2025-10-06T04:00:00Z","v":12468,"vw":21.775911},{"c":21.731,"h":21.79,"l":21.62,"n":161,"o":21.79,"t":"2025-10-07T04:00:00Z","v":19081,"vw":21.672977},{"c":21.8957,"h":21.92,"l":21.82,"n":222,"o":21.82,"t":"2025-10-08T04:00:00Z","v":46309,"vw":21.880484},{"c":21.68,"h":22.04,"l":21.63,"n":170,"o":22.04,"t":"2025-10-09T04:00:00Z","v":40103,"vw":21.793395},{"c":21.37,"h":21.67,"l":21.2701,"n":342,"o":21.67,"t":"2025-10-10T04:00:00Z","v":53731,"vw":21.469124},{"c":21.715,"h":21.73,"l":21.624,"n":118,"o":21.68,"t":"2025-10-13T04:00:00Z","v":7959,"vw":21.704559},{"c":21.6,"h":21.63,"l":21.39,"n":141,"o":21.46,"t":"2025-10-14T04:00:00Z","v":26480,"vw":21.569511},{"c":21.72,"h":21.73,"l":21.6132,"n":155,"o":21.69,"t":"2025-10-15T04:00:00Z","v":24766,"vw":21.658827},{"c":21.83,"h":21.919,"l":21.73,"n":161,"o":21.81,"t":"2025-10-16T04:00:00Z","v":36571,"vw":21.809308},{"c":21.5059,"h":21.6023,"l":21.44,"n":169,"o":21.59,"t":"2025-10-17T04:00:00Z","v":24195,"vw":21.533055},{"c":21.88,"h":21.89,"l":21.69,"n":164,"o":21.69,"t":"2025-10-20T04:00:00Z","v":16332,"vw":21.82119},{"c":21.47,"h":21.54,"l":21.3599,"n":151,"o":21.54,"t":"2025-10-21T04:00:00Z","v":14577,"vw":21.458736},{"c":21.67,"h":21.67,"l":21.47,"n":128,"o":21.56,"t":"2025-10-22T04:00:00Z","v":19158,"vw":21.536114},{"c":21.8503,"h":21.9598,"l":21.8444,"n":134,"o":21.89,"t":"2025-10-23T04:00:00Z","v":55794,"vw":21.922731},{"c":21.84,"h":21.91,"l":21.8101,"n":156,"o":21.8548,"t":"2025-10-24T04:00:00Z","v":16613,"vw":21.86072},{"c":21.75,"h":21.859,"l":21.69,"n":217,"o":21.85,"t":"2025-10-27T04:00:00Z","v":22583,"vw":21.775313},{"c":20.56,"h":20.63,"l":20.4701,"n":283,"o":20.48,"t":"2025-10-28T04:00:00Z","v":59472,"vw":20.556826},{"c":20.57,"h":20.81,"l":20.5646,"n":484,"o":20.66,"t":"2025-10-29T04:00:00Z","v":56347,"vw":20.680815},{"c":20.64,"h":20.66,"l":20.46,"n":235,"o":20.51,"t":"2025-10-30T04:00:00Z","v":60636,"vw":20.558126},{"c":20.7,"h":20.715,"l":20.62,"n":274,"o":20.67,"t":"2025-10-31T04:00:00Z","v":24467,"vw":20.658721},{"c":20.73,"h":20.8,"l":20.6494,"n":256,"o":20.72,"t":"2025-11-03T05:00:00Z","v":36215,"vw":20.754272},{"c":20.486,"h":20.589,"l":20.47,"n":178,"o":20.55,"t":"2025-11-04T05:00:00Z","v":29537,"vw":20.522469},{"c":20.5803,"h":20.65,"l":20.5701,"n":187,"o":20.64,"t":"2025-11-05T05:00:00Z","v":45608,"vw":20.594052},{"c":20.51,"h":20.59,"l":20.43,"n":124,"o":20.59,"t":"2025-11-06T05:00:00Z","v":13091,"vw":20.508276},{"c":20.58,"h":20.58,"l":20.5,"n":166,"o":20.57,"t":"2025-11-07T05:00:00Z","v":15947,"vw":20.535859},{"c":20.95,"h":20.96,"l":20.73,"n":158,"o":20.8,"t":"2025-11-10T05:00:00Z","v":14547,"vw":20.823861},{"c":20.9696,"h":21.02,"l":20.9,"n":142,"o":20.97,"t":"2025-11-11T05:00:00Z","v":13719,"vw":20.961328},{"c":20.84,"h":20.9395,"l":20.8101,"n":132,"o":20.8901,"t":"2025-11-12T05:00:00Z","v":11168,"vw":20.880913},{"c":20.73,"h":20.92,"l":20.6982,"n":355,"o":20.92,"t":"2025-11-13T05:00:00Z","v":22725,"vw":20.816953},{"c":20.544,"h":20.69,"l":20.5,"n":156,"o":20.57,"t":"2025-11-14T05:00:00Z","v":12926,"vw":20.586591},{"c":20.5,"h":20.57,"l":20.4551,"n":234,"o":20.53,"t":"2025-11-17T05:00:00Z","v":17433,"vw":20.515973},{"c":20.6054,"h":20.64,"l":20.4516,"n":143,"o":20.47,"t":"2025-11-18T05:00:00Z","v":10201,"vw":20.568172},{"c":20.4264,"h":20.67,"l":20.322,"n":174,"o":20.67,"t":"2025-11-19T05:00:00Z","v":16514,"vw":20.388646},{"c":20.24,"h":20.5081,"l":20.21,"n":254,"o":20.5,"t":"2025-11-20T05:00:00Z","v":34557,"vw":20.263662},{"c":20.13,"h":20.1982,"l":20.029,"n":161,"o":20.1,"t":"2025-11-21T05:00:00Z","v":12305,"vw":20.134439},{"c":20.3463,"h":20.3463,"l":20.11,"n":187,"o":20.17,"t":"2025-11-24T05:00:00Z","v":21423,"vw":20.231784},{"c":20.29,"h":20.3099,"l":20.1723,"n":144,"o":20.22,"t":"2025-11-25T05:00:00Z","v":13835,"vw":20.250856},{"c":20.535,"h":20.5532,"l":20.37,"n":101,"o":20.392,"t":"2025-11-26T05:00:00Z","v":4925,"vw":20.467516},{"c":20.8,"h":20.88,"l":20.75,"n":67,"o":20.88,"t":"2025-11-28T05:00:00Z","v":3910,"vw":20.778939},{"c":20.8575,"h":20.8761,"l":20.76,"n":153,"o":20.76,"t":"2025-12-01T05:00:00Z","v":11519,"vw":20.830474},{"c":20.83,"h":20.84,"l":20.79,"n":131,"o":20.7901,"t":"2025-12-02T05:00:00Z","v":10535,"vw":20.806644},{"c":20.9312,"h":20.99,"l":20.9008,"n":119,"o":20.92,"t":"2025-12-03T05:00:00Z","v":8923,"vw":20.941974},{"c":20.9366,"h":20.96,"l":20.8507,"n":137,"o":20.8507,"t":"2025-12-04T05:00:00Z","v":18083,"vw":20.924998},{"c":20.98,"h":21.11,"l":20.94,"n":231,"o":20.94,"t":"2025-12-05T05:00:00Z","v":100791,"vw":21.032524},{"c":20.91,"h":21.01,"l":20.84,"n":257,"o":21.01,"t":"2025-12-08T05:00:00Z","v":30389,"vw":20.889479},{"c":20.96,"h":20.97,"l":20.84,"n":201,"o":20.84,"t":"2025-12-09T05:00:00Z","v":29910,"vw":20.938894},{"c":21.04,"h":21.11,"l":20.91,"n":217,"o":20.97,"t":"2025-12-10T05:00:00Z","v":44810,"vw":21.053542},{"c":21.22,"h":21.23,"l":21.07,"n":598,"o":21.08,"t":"2025-12-11T05:00:00Z","v":33143,"vw":21.174132},{"c":21.03,"h":21.295,"l":20.95,"n":124,"o":21.28,"t":"2025-12-12T05:00:00Z","v":112734,"vw":21.008578},{"c":20.98,"h":21.055,"l":20.915,"n":137,"o":21.04,"t":"2025-12-15T05:00:00Z","v":13105,"vw":20.991936},{"c":20.89,"h":20.96,"l":20.86,"n":189,"o":20.95,"t":"2025-12-16T05:00:00Z","v":23604,"vw":20.899328},{"c":21.0782,"h":21.125,"l":21,"n":128,"o":21.06,"t":"2025-12-17T05:00:00Z","v":167260,"vw":21.092566},{"c":21.01,"h":21.12,"l":20.9574,"n":121,"o":21.07,"t":"2025-12-18T05:00:00Z","v":13470,"vw":21.064896},{"c":21.1709,"h":21.21,"l":21.15,"n":154,"o":21.165,"t":"2025-12-19T05:00:00Z","v":26777,"vw":21.188243},{"c":21.49,"h":21.49,"l":21.42,"n":164,"o":21.42,"t":"2025-12-22T05:00:00Z","v":33257,"vw":21.453829},{"c":21.73,"h":21.73,"l":21.56,"n":163,"o":21.6,"t":"2025-12-23T05:00:00Z","v":36653,"vw":21.672414},{"c":21.7151,"h":21.716,"l":21.5751,"n":97,"o":21.7095,"t":"2025-12-24T05:00:00Z","v":5573,"vw":21.679822},{"c":21.64,"h":21.68,"l":21.56,"n":367,"o":21.6,"t":"2025-12-26T05:00:00Z","v":85737,"vw":21.613024},{"c":21.21,"h":21.64,"l":21.1274,"n":613,"o":21.64,"t":"2025-12-29T05:00:00Z","v":119498,"vw":21.181152},{"c":21.4424,"h":21.56,"l":21.41,"n":259,"o":21.52,"t":"2025-12-30T05:00:00Z","v":47434,"vw":21.48383},{"c":21.15,"h":21.29,"l":21.07,"n":191,"o":21.27,"t":"2025-12-31T05:00:00Z","v":25059,"vw":21.176934},{"c":21.267,"h":21.28,"l":21.18,"n":209,"o":21.28,"t":"2026-01-02T05:00:00Z","v":48975,"vw":21.251152},{"c":21.8152,"h":21.85,"l":21.685,"n":240,"o":21.7,"t":"2026-01-05T05:00:00Z","v":35699,"vw":21.75727},{"c":22.1,"h":22.1516,"l":22.02,"n":269,"o":22.04,"t":"2026-01-06T05:00:00Z","v":123687,"vw":22.091821},{"c":21.77,"h":21.85,"l":21.72,"n":281,"o":21.85,"t":"2026-01-07T05:00:00Z","v":53653,"vw":21.771438},{"c":21.87,"h":21.87,"l":21.5529,"n":209,"o":21.77,"t":"2026-01-08T05:00:00Z","v":49911,"vw":21.743002},{"c":21.949,"h":22.1,"l":21.93,"n":418,"o":22,"t":"2026-01-09T05:00:00Z","v":52779,"vw":21.994334},{"c":22.31,"h":22.3886,"l":22.17,"n":200,"o":22.17,"t":"2026-01-12T05:00:00Z","v":28404,"vw":22.327717},{"c":22.44,"h":22.5399,"l":22.38,"n":207,"o":22.49,"t":"2026-01-13T05:00:00Z","v":32997,"vw":22.45805},{"c":22.79,"h":22.87,"l":22.6224,"n":573,"o":22.73,"t":"2026-01-14T05:00:00Z","v":166981,"vw":22.736674},{"c":22.55,"h":22.65,"l":22.4514,"n":430,"o":22.48,"t":"2026-01-15T05:00:00Z","v":62318,"vw":22.537754},{"c":22.3,"h":22.4099,"l":22.19,"n":477,"o":22.34,"t":"2026-01-16T05:00:00Z","v":260232,"vw":22.314128},{"c":22.57,"h":22.65,"l":22.51,"n":1419,"o":22.58,"t":"2026-01-20T05:00:00Z","v":531858,"vw":22.587264},{"c":22.727,"h":22.81,"l":22.6,"n":404,"o":22.74,"t":"2026-01-21T05:00:00Z","v":743068,"vw":22.706879},{"c":22.93,"h":22.94,"l":22.695,"n":634,"o":22.75,"t":"2026-01-22T05:00:00Z","v":75944,"vw":22.858896},{"c":23.41,"h":23.42,"l":23.18,"n":1134,"o":23.2,"t":"2026-01-23T05:00:00Z","v":396192,"vw":23.346734},{"c":23.59,"h":23.94,"l":23.42,"n":829,"o":23.655,"t":"2026-01-26T05:00:00Z","v":143167,"vw":23.689527},{"c":23.76,"h":23.77,"l":23.39,"n":783,"o":23.5,"t":"2026-01-27T05:00:00Z","v":246458,"vw":23.506184},{"c":24.16,"h":24.1715,"l":23.81,"n":928,"o":23.93,"t":"2026-01-28T05:00:00Z","v":254697,"vw":23.935847},{"c":24.22,"h":24.86,"l":23.635,"n":831,"o":24.8,"t":"2026-01-29T05:00:00Z","v":166403,"vw":24.223846},{"c":22.44,"h":23.3799,"l":22.1,"n":776,"o":23.28,"t":"2026-01-30T05:00:00Z","v":124232,"vw":22.754632},{"c":21.88,"h":22.135,"l":21.72,"n":573,"o":22.02,"t":"2026-02-02T05:00:00Z","v":77443,"vw":21.904249},{"c":22.5504,"h":22.6364,"l":22.3266,"n":700,"o":22.51,"t":"2026-02-03T05:00:00Z","v":135115,"vw":22.524078},{"c":22.48,"h":22.68,"l":22.3655,"n":254,"o":22.68,"t":"2026-02-04T05:00:00Z","v":69904,"vw":22.468776},{"c":21.7367,"h":22.0418,"l":21.73,"n":348,"o":21.92,"t":"2026-02-05T05:00:00Z","v":50851,"vw":21.907992},{"c":22.22,"h":22.28,"l":21.94,"n":320,"o":21.99,"t":"2026-02-06T05:00:00Z","v":45277,"vw":22.151223},{"c":22.596,"h":22.596,"l":22.27,"n":450,"o":22.27,"t":"2026-02-09T05:00:00Z","v":95721,"vw":22.480498},{"c":22.34,"h":22.49,"l":22.3,"n":245,"o":22.49,"t":"2026-02-10T05:00:00Z","v":21715,"vw":22.38179},{"c":22.58,"h":22.61,"l":22.4474,"n":245,"o":22.61,"t":"2026-02-11T05:00:00Z","v":69135,"vw":22.537445},{"c":21.9,"h":22.53,"l":21.8909,"n":567,"o":22.53,"t":"2026-02-12T05:00:00Z","v":87588,"vw":21.998296},{"c":22.1,"h":22.18,"l":22.05,"n":560,"o":22.11,"t":"2026-02-13T05:00:00Z","v":131303,"vw":22.116371},{"c":21.79,"h":21.8393,"l":21.665,"n":251,"o":21.8,"t":"2026-02-17T05:00:00Z","v":47775,"vw":21.736833},{"c":22.19,"h":22.24,"l":22.1,"n":328,"o":22.1,"t":"2026-02-18T05:00:00Z","v":37793,"vw":22.184863},{"c":22.27,"h":22.2926,"l":22.074,"n":429,"o":22.15,"t":"2026-02-19T05:00:00Z","v":101719,"vw":22.243367},{"c":22.63,"h":22.63,"l":22.365,"n":333,"o":22.4,"t":"2026-02-20T05:00:00Z","v":72538,"vw":22.494124},{"c":22.7,"h":22.79,"l":22.595,"n":278,"o":22.7,"t":"2026-02-23T05:00:00Z","v":50452,"vw":22.660423},{"c":22.79,"h":22.82,"l":22.64,"n":336,"o":22.64,"t":"2026-02-24T05:00:00Z","v":63461,"vw":22.704825},{"c":23.05,"h":23.24,"l":22.92,"n":291,"o":23.03,"t":"2026-02-25T05:00:00Z","v":53892,"vw":23.053676},{"c":23.02,"h":23.03,"l":22.8,"n":426,"o":22.91,"t":"2026-02-26T05:00:00Z","v":62895,"vw":22.963528},{"c":23.31,"h":23.31,"l":23.2,"n":506,"o":23.31,"t":"2026-02-27T05:00:00Z","v":85329,"vw":23.251741},{"c":23.51,"h":23.6,"l":23.33,"n":1000,"o":23.5,"t":"2026-03-02T05:00:00Z","v":208726,"vw":23.47346},{"c":23.1,"h":23.27,"l":22.97,"n":569,"o":23.27,"t":"2026-03-03T05:00:00Z","v":96872,"vw":23.15643},{"c":23.4114,"h":23.47,"l":23.295,"n":194,"o":23.425,"t":"2026-03-04T05:00:00Z","v":36258,"vw":23.368128},{"c":23.46,"h":23.53,"l":23.3601,"n":226,"o":23.39,"t":"2026-03-05T05:00:00Z","v":29511,"vw":23.443807},{"c":23.86,"h":23.93,"l":23.68,"n":411,"o":23.73,"t":"2026-03-06T05:00:00Z","v":119163,"vw":23.75665},{"c":23.7289,"h":24.1499,"l":23.68,"n":453,"o":24.11,"t":"2026-03-09T04:00:00Z","v":86675,"vw":24.030712},{"c":24.08,"h":24.08,"l":23.7418,"n":345,"o":24.08,"t":"2026-03-10T04:00:00Z","v":45038,"vw":23.991627},{"c":24.39,"h":24.45,"l":24.0706,"n":320,"o":24.21,"t":"2026-03-11T04:00:00Z","v":56127,"vw":24.27891},{"c":24.51,"h":24.55,"l":24.39,"n":325,"o":24.5,"t":"2026-03-12T04:00:00Z","v":49474,"vw":24.494423},{"c":24.18,"h":24.5,"l":24.07,"n":371,"o":24.5,"t":"2026-03-13T04:00:00Z","v":93529,"vw":24.153108},{"c":24.15,"h":24.3022,"l":24.11,"n":320,"o":24.29,"t":"2026-03-16T04:00:00Z","v":65082,"vw":24.171957},{"c":24.41,"h":24.41,"l":24.12,"n":411,"o":24.23,"t":"2026-03-17T04:00:00Z","v":55289,"vw":24.330833},{"c":24.16,"h":24.2399,"l":24.04,"n":206,"o":24.04,"t":"2026-03-18T04:00:00Z","v":29502,"vw":24.159803},{"c":23.73,"h":23.84,"l":23.2348,"n":348,"o":23.63,"t":"2026-03-19T04:00:00Z","v":83035,"vw":23.729207},{"c":23.63,"h":23.75,"l":23.4141,"n":159,"o":23.7,"t":"2026-03-20T04:00:00Z","v":15472,"vw":23.641402},{"c":23.17,"h":23.48,"l":23.0451,"n":480,"o":23.46,"t":"2026-03-23T04:00:00Z","v":124504,"vw":23.211655},{"c":23.38,"h":23.47,"l":23.1,"n":327,"o":23.1,"t":"2026-03-24T04:00:00Z","v":62491,"vw":23.360902},{"c":23.46,"h":23.5,"l":23.3001,"n":280,"o":23.4325,"t":"2026-03-25T04:00:00Z","v":30769,"vw":23.438761},{"c":23.37,"h":23.54,"l":23.33,"n":255,"o":23.49,"t":"2026-03-26T04:00:00Z","v":50258,"vw":23.436632},{"c":23.69,"h":23.7499,"l":23.47,"n":336,"o":23.59,"t":"2026-03-27T04:00:00Z","v":23120,"vw":23.620085},{"c":23.84,"h":24.04,"l":23.77,"n":243,"o":24.02,"t":"2026-03-30T04:00:00Z","v":24336,"vw":23.895503},{"c":23.94,"h":24.08,"l":23.7901,"n":272,"o":24.08,"t":"2026-03-31T04:00:00Z","v":30795,"vw":23.94888},{"c":23.86,"h":23.945,"l":23.73,"n":288,"o":23.795,"t":"2026-04-01T04:00:00Z","v":31010,"vw":23.8676},{"c":23.99,"h":24.02,"l":23.86,"n":377,"o":23.92,"t":"2026-04-02T04:00:00Z","v":60069,"vw":23.952521},{"c":24.05,"h":24.16,"l":23.94,"n":221,"o":24,"t":"2026-04-06T04:00:00Z","v":36525,"vw":24.080502},{"c":24.06,"h":24.17,"l":24.025,"n":261,"o":24.17,"t":"2026-04-07T04:00:00Z","v":31131,"vw":24.085821},{"c":24,"h":24.09,"l":23.7401,"n":250,"o":23.9662,"t":"2026-04-08T04:00:00Z","v":31529,"vw":23.959509},{"c":24.2,"h":24.24,"l":24.1001,"n":305,"o":24.12,"t":"2026-04-09T04:00:00Z","v":33762,"vw":24.178828},{"c":24.24,"h":24.3,"l":24.15,"n":301,"o":24.2116,"t":"2026-04-10T04:00:00Z","v":26776,"vw":24.235245},{"c":24.47,"h":24.5393,"l":24.2592,"n":205,"o":24.45,"t":"2026-04-13T04:00:00Z","v":31266,"vw":24.469036},{"c":24.63,"h":24.63,"l":24.36,"n":694,"o":24.36,"t":"2026-04-14T04:00:00Z","v":46150,"vw":24.558825},{"c":24.65,"h":24.69,"l":24.5487,"n":213,"o":24.66,"t":"2026-04-15T04:00:00Z","v":67988,"vw":24.654099},{"c":24.75,"h":24.78,"l":24.69,"n":201,"o":24.77,"t":"2026-04-16T04:00:00Z","v":18274,"vw":24.741152},{"c":24.4,"h":24.43,"l":24.2701,"n":324,"o":24.43,"t":"2026-04-17T04:00:00Z","v":49736,"vw":24.381261},{"c":24.47,"h":24.5999,"l":24.45,"n":185,"o":24.48,"t":"2026-04-20T04:00:00Z","v":72225,"vw":24.469726},{"c":24.55,"h":24.6599,"l":24.43,"n":553,"o":24.47,"t":"2026-04-21T04:00:00Z","v":27516,"vw":24.538188},{"c":24.98,"h":25,"l":24.8101,"n":207,"o":24.9,"t":"2026-04-22T04:00:00Z","v":34039,"vw":24.925731},{"c":24.95,"h":24.99,"l":24.8,"n":205,"o":24.85,"t":"2026-04-23T04:00:00Z","v":31384,"vw":24.929432},{"c":24.9721,"h":25.0199,"l":24.83,"n":261,"o":24.83,"t":"2026-04-24T04:00:00Z","v":29438,"vw":24.947583},{"c":25.04,"h":25.09,"l":24.9201,"n":411,"o":24.99,"t":"2026-04-27T04:00:00Z","v":41879,"vw":25.022348},{"c":24.9699,"h":24.97,"l":24.79,"n":204,"o":24.9,"t":"2026-04-28T04:00:00Z","v":26765,"vw":24.896053},{"c":25.12,"h":25.14,"l":25.04,"n":273,"o":25.05,"t":"2026-04-29T04:00:00Z","v":55972,"vw":25.087468},{"c":25.34,"h":25.34,"l":25.1285,"n":234,"o":25.17,"t":"2026-04-30T04:00:00Z","v":20555,"vw":25.202202},{"c":25.29,"h":25.328,"l":25.221,"n":297,"o":25.27,"t":"2026-05-01T04:00:00Z","v":27420,"vw":25.274794},{"c":25.48,"h":25.5297,"l":25.29,"n":638,"o":25.36,"t":"2026-05-04T04:00:00Z","v":98664,"vw":25.421716},{"c":25.6,"h":25.6399,"l":25.52,"n":260,"o":25.61,"t":"2026-05-05T04:00:00Z","v":30653,"vw":25.584758},{"c":25.39,"h":25.4,"l":25.29,"n":394,"o":25.36,"t":"2026-05-06T04:00:00Z","v":56957,"vw":25.37202},{"c":25.38,"h":25.38,"l":25.155,"n":216,"o":25.25,"t":"2026-05-07T04:00:00Z","v":16402,"vw":25.27663},{"c":25.4706,"h":25.52,"l":25.39,"n":246,"o":25.41,"t":"2026-05-08T04:00:00Z","v":20011,"vw":25.466227},{"c":26.17,"h":26.17,"l":25.91,"n":293,"o":25.91,"t":"2026-05-11T04:00:00Z","v":29875,"vw":26.051731},{"c":26.49,"h":26.49,"l":26.18,"n":449,"o":26.26,"t":"2026-05-12T04:00:00Z","v":80295,"vw":26.373812},{"c":26.33,"h":26.4989,"l":26.3042,"n":212,"o":26.36,"t":"2026-05-13T04:00:00Z","v":26630,"vw":26.383473},{"c":26.025,"h":26.08,"l":25.95,"n":313,"o":26.02,"t":"2026-05-14T04:00:00Z","v":42012,"vw":25.988294},{"c":25.62,"h":25.6599,"l":25.5164,"n":350,"o":25.61,"t":"2026-05-15T04:00:00Z","v":53786,"vw":25.596438},{"c":25.73,"h":25.8341,"l":25.67,"n":255,"o":25.68,"t":"2026-05-18T04:00:00Z","v":28808,"vw":25.74699},{"c":25.68,"h":25.73,"l":25.615,"n":261,"o":25.71,"t":"2026-05-19T04:00:00Z","v":42724,"vw":25.677697},{"c":25.54,"h":25.66,"l":25.43,"n":384,"o":25.64,"t":"2026-05-20T04:00:00Z","v":42170,"vw":25.567664},{"c":25.44,"h":25.59,"l":25.365,"n":218,"o":25.59,"t":"2026-05-21T04:00:00Z","v":22120,"vw":25.467739},{"c":25.32,"h":25.45,"l":25.3037,"n":206,"o":25.35,"t":"2026-05-22T04:00:00Z","v":30612,"vw":25.368811},{"c":25.1855,"h":25.29,"l":25.12,"n":247,"o":25.26,"t":"2026-05-26T04:00:00Z","v":34823,"vw":25.222429},{"c":24.81,"h":24.92,"l":24.7605,"n":259,"o":24.82,"t":"2026-05-27T04:00:00Z","v":53763,"vw":24.850883},{"c":25.01,"h":25.07,"l":24.7201,"n":408,"o":24.83,"t":"2026-05-28T04:00:00Z","v":91326,"vw":24.955636},{"c":24.88,"h":24.9766,"l":24.8402,"n":204,"o":24.93,"t":"2026-05-29T04:00:00Z","v":21249,"vw":24.905591},{"c":25.12,"h":25.22,"l":25.08,"n":282,"o":25.08,"t":"2026-06-01T04:00:00Z","v":51215,"vw":25.137435},{"c":25.21,"h":25.2193,"l":25.1249,"n":265,"o":25.19,"t":"2026-06-02T04:00:00Z","v":16878,"vw":25.182916},{"c":25.09,"h":25.24,"l":25.09,"n":169,"o":25.21,"t":"2026-06-03T04:00:00Z","v":29085,"vw":25.139601},{"c":24.81,"h":24.97,"l":24.71,"n":222,"o":24.97,"t":"2026-06-04T04:00:00Z","v":126938,"vw":24.779542},{"c":24.15,"h":24.55,"l":24.12,"n":334,"o":24.55,"t":"2026-06-05T04:00:00Z","v":87503,"vw":24.226952},{"c":24.33,"h":24.375,"l":24.2845,"n":256,"o":24.3,"t":"2026-06-08T04:00:00Z","v":57767,"vw":24.304971},{"c":23.96,"h":24.245,"l":23.855,"n":397,"o":24.245,"t":"2026-06-09T04:00:00Z","v":85783,"vw":23.957125},{"c":23.89,"h":24.08,"l":23.89,"n":239,"o":23.93,"t":"2026-06-10T04:00:00Z","v":28886,"vw":23.951973},{"c":23.95,"h":23.99,"l":23.83,"n":159,"o":23.93,"t":"2026-06-11T04:00:00Z","v":19467,"vw":23.925197},{"c":23.78,"h":23.97,"l":23.77,"n":210,"o":23.97,"t":"2026-06-12T04:00:00Z","v":23661,"vw":23.828673},{"c":23.81,"h":23.8399,"l":23.76,"n":364,"o":23.78,"t":"2026-06-15T04:00:00Z","v":44302,"vw":23.808821},{"c":23.68,"h":23.765,"l":23.59,"n":257,"o":23.59,"t":"2026-06-16T04:00:00Z","v":29850,"vw":23.668241},{"c":23.38,"h":23.91,"l":23.38,"n":527,"o":23.75,"t":"2026-06-17T04:00:00Z","v":92109,"vw":23.598947},{"c":23.25,"h":23.36,"l":23.13,"n":243,"o":23.36,"t":"2026-06-18T04:00:00Z","v":39431,"vw":23.210149},{"c":23.17,"h":23.34,"l":23.1593,"n":306,"o":23.16,"t":"2026-06-22T04:00:00Z","v":75790,"vw":23.216466},{"c":22.87,"h":22.9,"l":22.79,"n":544,"o":22.81,"t":"2026-06-23T04:00:00Z","v":49371,"vw":22.846622},{"c":22.29,"h":22.49,"l":22.26,"n":373,"o":22.39,"t":"2026-06-24T04:00:00Z","v":55903,"vw":22.397878},{"c":22.7,"h":22.73,"l":22.42,"n":208,"o":22.46,"t":"2026-06-25T04:00:00Z","v":29054,"vw":22.616313},{"c":22.62,"h":22.6389,"l":22.51,"n":210,"o":22.58,"t":"2026-06-26T04:00:00Z","v":31035,"vw":22.55935},{"c":22.484,"h":22.5609,"l":22.45,"n":251,"o":22.52,"t":"2026-06-29T04:00:00Z","v":28317,"vw":22.503262},{"c":22.65,"h":22.705,"l":22.5501,"n":168,"o":22.64,"t":"2026-06-30T04:00:00Z","v":29628,"vw":22.659591},{"c":22.66,"h":22.78,"l":22.6,"n":269,"o":22.61,"t":"2026-07-01T04:00:00Z","v":128103,"vw":22.668107},{"c":22.7503,"h":22.85,"l":22.7,"n":208,"o":22.78,"t":"2026-07-02T04:00:00Z","v":16509,"vw":22.759396},{"c":23.35,"h":23.35,"l":23.08,"n":218,"o":23.1,"t":"2026-07-06T04:00:00Z","v":23118,"vw":23.231556},{"c":23.39,"h":23.409,"l":23.25,"n":491,"o":23.25,"t":"2026-07-07T04:00:00Z","v":68907,"vw":23.320926},{"c":23.57,"h":23.58,"l":23.4,"n":182,"o":23.4,"t":"2026-07-08T04:00:00Z","v":14635,"vw":23.515301},{"c":23.64,"h":23.7099,"l":23.58,"n":189,"o":23.64,"t":"2026-07-09T04:00:00Z","v":23573,"vw":23.640881},{"c":23.62,"h":23.68,"l":23.505,"n":202,"o":23.68,"t":"2026-07-10T04:00:00Z","v":16427,"vw":23.564139},{"c":23.7585,"h":23.76,"l":23.6242,"n":151,"o":23.68,"t":"2026-07-13T04:00:00Z","v":40958,"vw":23.701979},{"c":24.036,"h":24.04,"l":23.95,"n":217,"o":23.95,"t":"2026-07-14T04:00:00Z","v":29649,"vw":24.012699},{"c":24.13,"h":24.145,"l":23.97,"n":522,"o":24.06,"t":"2026-07-15T04:00:00Z","v":130258,"vw":24.051575},{"c":23.9,"h":24.02,"l":23.86,"n":939,"o":24.02,"t":"2026-07-16T04:00:00Z","v":111819,"vw":23.888946},{"c":24.1,"h":24.15,"l":23.91,"n":192,"o":24.05,"t":"2026-07-17T04:00:00Z","v":25505,"vw":24.078216},{"c":24.1645,"h":24.2,"l":24.12,"n":215,"o":24.15,"t":"2026-07-20T04:00:00Z","v":41441,"vw":24.158757},{"c":24.44,"h":24.49,"l":24.37,"n":269,"o":24.4,"t":"2026-07-21T04:00:00Z","v":63212,"vw":24.449665},{"c":24.64,"h":24.679,"l":24.54,"n":284,"o":24.54,"t":"2026-07-22T04:00:00Z","v":57461,"vw":24.621609},{"c":24.546,"h":24.64,"l":24.4905,"n":381,"o":24.62,"t":"2026-07-23T04:00:00Z","v":51236,"vw":24.5652},{"c":24.4,"h":24.46,"l":24.37,"n":172,"o":24.395,"t":"2026-07-24T04:00:00Z","v":19129,"vw":24.427799},{"c":24.145,"h":24.3002,"l":24.12,"n":212,"o":24.28,"t":"2026-07-27T04:00:00Z","v":25531,"vw":24.22855},{"c":23.89,"h":24,"l":23.877,"n":246,"o":23.97,"t":"2026-07-28T04:00:00Z","v":32390,"vw":23.928979},{"c":24.214,"h":24.34,"l":24.11,"n":244,"o":24.11,"t":"2026-07-29T04:00:00Z","v":27160,"vw":24.231694},{"c":24.26,"h":24.3,"l":24.19,"n":185,"o":24.22,"t":"2026-07-30T04:00:00Z","v":52981,"vw":24.221563},{"c":24.22,"h":24.29,"l":24.1161,"n":262,"o":24.29,"t":"2026-07-31T04:00:00Z","v":33491,"vw":24.186688},{"c":24.13,"h":24.15,"l":23.813,"n":293,"o":24.15,"t":"2026-08-03T04:00:00Z","v":39487,"vw":24.041585},{"c":24.116,"h":24.14,"l":23.94,"n":239,"o":23.94,"t":"2026-08-04T04:00:00Z","v":37128,"vw":24.083367},{"c":24.3,"h":24.355,"l":24.2501,"n":151,"o":24.33,"t":"2026-08-05T04:00:00Z","v":21947,"vw":24.318248},{"c":24.41,"h":24.4556,"l":24.21,"n":180,"o":24.33,"t":"2026-08-06T04:00:00Z","v":13805,"vw":24.351951},{"c":24.5906,"h":24.7,"l":24.561,"n":370,"o":24.58,"t":"2026-08-07T04:00:00Z","v":200401,"vw":24.599884},{"c":25.17,"h":25.179,"l":24.9,"n":192,"o":24.92,"t":"2026-08-10T04:00:00Z","v":54989,"vw":24.957671},{"c":25.1358,"h":25.15,"l":25.02,"n":188,"o":25.09,"t":"2026-08-11T04:00:00Z","v":26765,"vw":25.09068},{"c":25.2975,"h":25.3,"l":25.18,"n":156,"o":25.18,"t":"2026-08-12T04:00:00Z","v":23412,"vw":25.2409},{"c":25.0761,"h":25.19,"l":25.0201,"n":258,"o":25.11,"t":"2026-08-13T04:00:00Z","v":25984,"vw":25.094963},{"c":25.18,"h":25.2499,"l":25.08,"n":240,"o":25.08,"t":"2026-08-14T04:00:00Z","v":28786,"vw":25.187569},{"c":25.63,"h":25.63,"l":25.37,"n":251,"o":25.37,"t":"2026-08-17T04:00:00Z","v":43295,"vw":25.54058},{"c":25.4544,"h":25.58,"l":25.31,"n":219,"o":25.55,"t":"2026-08-18T04:00:00Z","v":41954,"vw":25.492467},{"c":25.8361,"h":25.8994,"l":25.65,"n":303,"o":25.67,"t":"2026-08-19T04:00:00Z","v":58368,"vw":25.823886},{"c":26.15,"h":26.17,"l":25.975,"n":250,"o":26.01,"t":"2026-08-20T04:00:00Z","v":38761,"vw":26.095306},{"c":26.42,"h":26.48,"l":26.38,"n":282,"o":26.45,"t":"2026-08-21T04:00:00Z","v":45867,"vw":26.43806},{"c":26.2387,"h":26.45,"l":26.1701,"n":577,"o":26.45,"t":"2026-08-24T04:00:00Z","v":130187,"vw":26.222282},{"c":26.075,"h":26.16,"l":25.91,"n":549,"o":26,"t":"2026-08-25T04:00:00Z","v":62291,"vw":26.07998},{"c":26.08,"h":26.15,"l":25.93,"n":214,"o":25.93,"t":"2026-08-26T04:00:00Z","v":61513,"vw":26.036276},{"c":26.3,"h":26.335,"l":26.0399,"n":224,"o":26.04,"t":"2026-08-27T04:00:00Z","v":26167,"vw":26.222843},{"c":26.15,"h":26.49,"l":26.13,"n":188,"o":26.49,"t":"2026-08-28T04:00:00Z","v":631466,"vw":26.18299},{"c":26.386,"h":26.4009,"l":25.89,"n":423,"o":26.01,"t":"2026-08-31T04:00:00Z","v":66212,"vw":26.22928},{"c":26.58,"h":26.62,"l":26.37,"n":302,"o":26.37,"t":"2026-09-01T04:00:00Z","v":32970,"vw":26.541307},{"c":26.55,"h":26.66,"l":26.5,"n":286,"o":26.5,"t":"2026-09-02T04:00:00Z","v":64801,"vw":26.609279},{"c":26.7302,"h":26.77,"l":26.555,"n":192,"o":26.61,"t":"2026-09-03T04:00:00Z","v":15051,"vw":26.711726},{"c":26.6763,"h":26.79,"l":26.39,"n":241,"o":26.53,"t":"2026-09-04T04:00:00Z","v":221469,"vw":26.570022},{"c":26.84,"h":26.84,"l":26.7351,"n":215,"o":26.78,"t":"2026-09-08T04:00:00Z","v":24236,"vw":26.791696},{"c":27.115,"h":27.18,"l":27,"n":271,"o":27,"t":"2026-09-09T04:00:00Z","v":30490,"vw":27.108704},{"c":27.13,"h":27.1499,"l":26.965,"n":251,"o":27.05,"t":"2026-09-10T04:00:00Z","v":24207,"vw":27.088299},{"c":26.9118,"h":27.03,"l":26.8212,"n":333,"o":27.02,"t":"2026-09-11T04:00:00Z","v":32536,"vw":26.926595},{"c":26.765,"h":26.9404,"l":26.745,"n":254,"o":26.94,"t":"2026-09-14T04:00:00Z","v":20940,"vw":26.818969},{"c":27.08,"h":27.1093,"l":26.96,"n":391,"o":26.96,"t":"2026-09-15T04:00:00Z","v":55352,"vw":27.044745},{"c":26.9,"h":27.2,"l":26.85,"n":303,"o":27.2,"t":"2026-09-16T04:00:00Z","v":43631,"vw":26.993373},{"c":26.99,"h":27.11,"l":26.81,"n":356,"o":27.11,"t":"2026-09-17T04:00:00Z","v":60927,"vw":26.956882},{"c":27.11,"h":27.1695,"l":27.08,"n":285,"o":27.12,"t":"2026-09-18T04:00:00Z","v":31605,"vw":27.123927},{"c":27.14,"h":27.16,"l":26.97,"n":373,"o":27.16,"t":"2026-09-21T04:00:00Z","v":41870,"vw":27.071424},{"c":27.18,"h":27.22,"l":27.01,"n":338,"o":27.01,"t":"2026-09-22T04:00:00Z","v":27159,"vw":27.124832},{"c":27.12,"h":27.13,"l":26.97,"n":359,"o":27.02,"t":"2026-09-23T04:00:00Z","v":48261,"vw":27.069041},{"c":27.1,"h":27.24,"l":26.9901,"n":230,"o":27.06,"t":"2026-09-24T04:00:00Z","v":19444,"vw":27.061418},{"c":26.9038,"h":27.029,"l":26.83,"n":210,"o":26.9,"t":"2026-09-25T04:00:00Z","v":39477,"vw":26.9409},{"c":26.6244,"h":26.74,"l":26.53,"n":307,"o":26.7,"t":"2026-09-28T04:00:00Z","v":45614,"vw":26.624222},{"c":26.6,"h":26.6,"l":26.395,"n":512,"o":26.48,"t":"2026-09-29T04:00:00Z","v":83454,"vw":26.560894},{"c":26.64,"h":26.88,"l":26.58,"n":274,"o":26.86,"t":"2026-09-30T04:00:00Z","v":31942,"vw":26.689282},{"c":26.65,"h":26.71,"l":26.48,"n":217,"o":26.48,"t":"2026-10-01T04:00:00Z","v":15347,"vw":26.568672},{"c":26.52,"h":26.5472,"l":26.3501,"n":243,"o":26.54,"t":"2026-10-02T04:00:00Z","v":22565,"vw":26.44804},{"c":26.6,"h":26.74,"l":26.594,"n":185,"o":26.66,"t":"2026-10-05T04:00:00Z","v":16607,"vw":26.674169},{"c":26.84,"h":26.84,"l":26.52,"n":236,"o":26.6,"t":"2026-10-06T04:00:00Z","v":226520,"vw":26.676511},{"c":26.64,"h":26.77,"l":26.585,"n":246,"o":26.74,"t":"2026-10-07T04:00:00Z","v":34627,"vw":26.666484},{"c":26.6,"h":26.7599,"l":26.52,"n":261,"o":26.7076,"t":"2026-10-08T04:00:00Z","v":11779,"vw":26.671151},{"c":26.7,"h":26.8899,"l":26.6319,"n":343,"o":26.74,"t":"2026-10-09T04:00:00Z","v":51451,"vw":26.789638},{"c":26.92,"h":26.93,"l":26.83,"n":168,"o":26.85,"t":"2026-10-12T04:00:00Z","v":17232,"vw":26.91229},{"c":26.9,"h":26.98,"l":26.85,"n":197,"o":26.85,"t":"2026-10-13T04:00:00Z","v":20580,"vw":26.939014},{"c":26.61,"h":26.83,"l":26.61,"n":320,"o":26.74,"t":"2026-10-14T04:00:00Z","v":32886,"vw":26.660317},{"c":26.58,"h":26.72,"l":26.5,"n":220,"o":26.6,"t":"2026-10-15T04:00:00Z","v":18769,"vw":26.653623},{"c":26.75,"h":26.91,"l":26.58,"n":198,"o":26.6,"t":"2026-10-16T04:00:00Z","v":33810,"vw":26.7062},{"c":26.82,"h":26.84,"l":26.65,"n":219,"o":26.8,"t":"2026-10-19T04:00:00Z","v":17243,"vw":26.724884},{"c":26.69,"h":26.7613,"l":26.6,"n":256,"o":26.75,"t":"2026-10-20T04:00:00Z","v":18270,"vw":26.714055},{"c":26.63,"h":26.7,"l":26.5773,"n":289,"o":26.61,"t":"2026-10-21T04:00:00Z","v":52948,"vw":26.636656},{"c":26.36,"h":26.5807,"l":26.36,"n":243,"o":26.58,"t":"2026-10-22T04:00:00Z","v":1513792,"vw":26.401264}],"volatilityBars":[{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-09-22T13:15:00Z","v":100,"vw":27.02},{"c":27.01,"h":27.03,"l":27.01,"n":24,"o":27.01,"t":"2026-09-22T13:30:00Z","v":3841,"vw":27.010531},{"c":27.0421,"h":27.0421,"l":27.03,"n":4,"o":27.03,"t":"2026-09-22T14:00:00Z","v":577,"vw":27.032478},{"c":27.04,"h":27.06,"l":27.03,"n":16,"o":27.06,"t":"2026-09-22T14:30:00Z","v":2081,"vw":27.042002},{"c":27.0801,"h":27.109,"l":27.08,"n":6,"o":27.085,"t":"2026-09-22T15:00:00Z","v":1310,"vw":27.08762},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-09-22T15:15:00Z","v":225,"vw":27.1},{"c":27.09,"h":27.11,"l":27.09,"n":8,"o":27.0964,"t":"2026-09-22T15:30:00Z","v":1000,"vw":27.093142},{"c":27.1429,"h":27.1429,"l":27.1429,"n":1,"o":27.1429,"t":"2026-09-22T15:45:00Z","v":140,"vw":27.1429},{"c":27.13,"h":27.1504,"l":27.13,"n":5,"o":27.1504,"t":"2026-09-22T16:00:00Z","v":633,"vw":27.140235},{"c":27.1426,"h":27.16,"l":27.1426,"n":2,"o":27.16,"t":"2026-09-22T16:15:00Z","v":249,"vw":27.152313},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-09-22T16:30:00Z","v":376,"vw":27.15},{"c":27.165,"h":27.165,"l":27.13,"n":10,"o":27.14,"t":"2026-09-22T16:45:00Z","v":1155,"vw":27.144654},{"c":27.16,"h":27.165,"l":27.16,"n":5,"o":27.165,"t":"2026-09-22T17:00:00Z","v":942,"vw":27.160681},{"c":27.16,"h":27.19,"l":27.16,"n":4,"o":27.19,"t":"2026-09-22T17:15:00Z","v":400,"vw":27.17209},{"c":27.1668,"h":27.169,"l":27.1668,"n":3,"o":27.169,"t":"2026-09-22T17:30:00Z","v":221,"vw":27.1678},{"c":27.1277,"h":27.1277,"l":27.1277,"n":2,"o":27.1277,"t":"2026-09-22T17:45:00Z","v":235,"vw":27.1277},{"c":27.145,"h":27.145,"l":27.14,"n":4,"o":27.14,"t":"2026-09-22T18:00:00Z","v":1440,"vw":27.140984},{"c":27.205,"h":27.205,"l":27.155,"n":5,"o":27.155,"t":"2026-09-22T18:15:00Z","v":2596,"vw":27.200184},{"c":27.215,"h":27.215,"l":27.205,"n":11,"o":27.205,"t":"2026-09-22T18:45:00Z","v":1195,"vw":27.212538},{"c":27.2001,"h":27.2001,"l":27.2001,"n":1,"o":27.2001,"t":"2026-09-22T19:00:00Z","v":100,"vw":27.2001},{"c":27.2,"h":27.22,"l":27.2,"n":25,"o":27.22,"t":"2026-09-22T19:15:00Z","v":2283,"vw":27.210589},{"c":27.14,"h":27.19,"l":27.125,"n":27,"o":27.19,"t":"2026-09-22T19:30:00Z","v":2886,"vw":27.159713},{"c":27.13,"h":27.145,"l":27.13,"n":6,"o":27.14,"t":"2026-09-22T19:45:00Z","v":714,"vw":27.139141},{"c":27.18,"h":27.18,"l":27.18,"n":6,"o":27.18,"t":"2026-09-22T20:00:00Z","v":183,"vw":27.18},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-23T13:15:00Z","v":200,"vw":27},{"c":27.02,"h":27.02,"l":27.02,"n":6,"o":27.02,"t":"2026-09-23T13:30:00Z","v":641,"vw":27.02},{"c":26.99,"h":27,"l":26.99,"n":3,"o":27,"t":"2026-09-23T14:00:00Z","v":865,"vw":26.991319},{"c":27.008,"h":27.008,"l":27,"n":4,"o":27,"t":"2026-09-23T14:30:00Z","v":372,"vw":27.004},{"c":26.97,"h":26.97,"l":26.97,"n":5,"o":26.97,"t":"2026-09-23T14:45:00Z","v":426,"vw":26.97},{"c":26.98,"h":26.98,"l":26.97,"n":2,"o":26.97,"t":"2026-09-23T15:00:00Z","v":576,"vw":26.978264},{"c":26.98,"h":27,"l":26.9701,"n":10,"o":26.9701,"t":"2026-09-23T15:15:00Z","v":2477,"vw":26.981182},{"c":27.0301,"h":27.0301,"l":27.0301,"n":5,"o":27.0301,"t":"2026-09-23T15:30:00Z","v":330,"vw":27.0301},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-09-23T15:45:00Z","v":500,"vw":27.01},{"c":27.03,"h":27.03,"l":26.99,"n":7,"o":26.99,"t":"2026-09-23T16:00:00Z","v":1322,"vw":27.012527},{"c":27.039,"h":27.039,"l":27.039,"n":2,"o":27.039,"t":"2026-09-23T16:15:00Z","v":314,"vw":27.039},{"c":27.03,"h":27.03,"l":27.0167,"n":2,"o":27.0167,"t":"2026-09-23T16:30:00Z","v":1950,"vw":27.028977},{"c":26.99,"h":26.99,"l":26.99,"n":3,"o":26.99,"t":"2026-09-23T16:45:00Z","v":231,"vw":26.99},{"c":26.99,"h":27.01,"l":26.99,"n":4,"o":27.01,"t":"2026-09-23T17:00:00Z","v":528,"vw":26.998696},{"c":26.97,"h":26.999,"l":26.97,"n":4,"o":26.99,"t":"2026-09-23T17:15:00Z","v":500,"vw":26.99},{"c":27.02,"h":27.04,"l":27.02,"n":12,"o":27.03,"t":"2026-09-23T17:30:00Z","v":2268,"vw":27.027117},{"c":27.01,"h":27.02,"l":27.01,"n":3,"o":27.02,"t":"2026-09-23T17:45:00Z","v":1152,"vw":27.01913},{"c":27.01,"h":27.01,"l":27.005,"n":4,"o":27.005,"t":"2026-09-23T18:15:00Z","v":246,"vw":27.007451},{"c":27.1,"h":27.1,"l":27.065,"n":6,"o":27.065,"t":"2026-09-23T18:30:00Z","v":2540,"vw":27.072924},{"c":27.07,"h":27.1113,"l":27.07,"n":12,"o":27.1113,"t":"2026-09-23T18:45:00Z","v":2693,"vw":27.098394},{"c":27.071,"h":27.071,"l":27.06,"n":4,"o":27.07,"t":"2026-09-23T19:00:00Z","v":416,"vw":27.06612},{"c":27.105,"h":27.12,"l":27.085,"n":60,"o":27.097,"t":"2026-09-23T19:15:00Z","v":18921,"vw":27.100624},{"c":27.1,"h":27.1199,"l":27.1,"n":12,"o":27.1197,"t":"2026-09-23T19:30:00Z","v":1239,"vw":27.113896},{"c":27.12,"h":27.13,"l":27.09,"n":23,"o":27.09,"t":"2026-09-23T19:45:00Z","v":5451,"vw":27.100404},{"c":27.06,"h":27.06,"l":27.06,"n":5,"o":27.06,"t":"2026-09-24T13:30:00Z","v":443,"vw":27.06},{"c":26.9901,"h":27.03,"l":26.9901,"n":4,"o":27.03,"t":"2026-09-24T13:45:00Z","v":609,"vw":27.001998},{"c":27.06,"h":27.06,"l":27.03,"n":3,"o":27.03,"t":"2026-09-24T14:00:00Z","v":518,"vw":27.048221},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-09-24T14:15:00Z","v":150,"vw":27.06},{"c":27.07,"h":27.119,"l":27.07,"n":3,"o":27.119,"t":"2026-09-24T14:30:00Z","v":1000,"vw":27.084597},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-09-24T14:45:00Z","v":137,"vw":27.09},{"c":27.23,"h":27.23,"l":27.2,"n":7,"o":27.2,"t":"2026-09-24T15:15:00Z","v":836,"vw":27.215209},{"c":27.24,"h":27.24,"l":27.24,"n":6,"o":27.24,"t":"2026-09-24T15:30:00Z","v":322,"vw":27.24},{"c":27.04,"h":27.11,"l":27.0399,"n":8,"o":27.11,"t":"2026-09-24T16:15:00Z","v":1243,"vw":27.056914},{"c":27.04,"h":27.04,"l":27.0399,"n":4,"o":27.0399,"t":"2026-09-24T16:30:00Z","v":664,"vw":27.03995},{"c":27.0499,"h":27.0499,"l":27.0499,"n":1,"o":27.0499,"t":"2026-09-24T16:45:00Z","v":348,"vw":27.0499},{"c":27.0293,"h":27.03,"l":27.0293,"n":3,"o":27.03,"t":"2026-09-24T17:00:00Z","v":357,"vw":27.029546},{"c":27.055,"h":27.055,"l":27.055,"n":1,"o":27.055,"t":"2026-09-24T17:15:00Z","v":266,"vw":27.055},{"c":27.0761,"h":27.0761,"l":27.0761,"n":1,"o":27.0761,"t":"2026-09-24T17:45:00Z","v":200,"vw":27.0761},{"c":27.045,"h":27.11,"l":27.045,"n":5,"o":27.11,"t":"2026-09-24T18:00:00Z","v":1481,"vw":27.07},{"c":27.05,"h":27.05,"l":27.05,"n":10,"o":27.05,"t":"2026-09-24T18:30:00Z","v":5000,"vw":27.05},{"c":27.02,"h":27.02,"l":26.9996,"n":5,"o":26.9996,"t":"2026-09-24T18:45:00Z","v":1070,"vw":27.007424},{"c":27.06,"h":27.06,"l":27,"n":2,"o":27,"t":"2026-09-24T19:00:00Z","v":1432,"vw":27.050573},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-24T19:15:00Z","v":249,"vw":27.08},{"c":27.1,"h":27.1,"l":27.075,"n":6,"o":27.075,"t":"2026-09-24T19:45:00Z","v":1129,"vw":27.08035},{"c":26.945,"h":26.945,"l":26.945,"n":1,"o":26.945,"t":"2026-09-25T13:15:00Z","v":163,"vw":26.945},{"c":26.9,"h":26.9,"l":26.9,"n":9,"o":26.9,"t":"2026-09-25T13:30:00Z","v":789,"vw":26.9},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-09-25T13:45:00Z","v":2080,"vw":26.93},{"c":26.95,"h":26.95,"l":26.9099,"n":6,"o":26.91,"t":"2026-09-25T14:15:00Z","v":1475,"vw":26.931692},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-25T14:30:00Z","v":400,"vw":26.98},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-25T15:00:00Z","v":209,"vw":27},{"c":26.98,"h":27.029,"l":26.98,"n":6,"o":27.005,"t":"2026-09-25T15:15:00Z","v":7499,"vw":27.003483},{"c":26.99,"h":27.01,"l":26.985,"n":4,"o":27.01,"t":"2026-09-25T15:30:00Z","v":1170,"vw":26.990618},{"c":26.94,"h":26.98,"l":26.94,"n":3,"o":26.98,"t":"2026-09-25T15:45:00Z","v":332,"vw":26.967915},{"c":26.87,"h":26.87,"l":26.83,"n":4,"o":26.83,"t":"2026-09-25T16:15:00Z","v":515,"vw":26.853673},{"c":26.855,"h":26.86,"l":26.855,"n":2,"o":26.86,"t":"2026-09-25T16:30:00Z","v":424,"vw":26.856639},{"c":26.8424,"h":26.8424,"l":26.8424,"n":2,"o":26.8424,"t":"2026-09-25T17:00:00Z","v":121,"vw":26.8424},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-09-25T17:15:00Z","v":186,"vw":26.86},{"c":26.92,"h":26.92,"l":26.92,"n":3,"o":26.92,"t":"2026-09-25T18:15:00Z","v":171,"vw":26.92},{"c":26.929,"h":26.929,"l":26.8901,"n":11,"o":26.8901,"t":"2026-09-25T18:30:00Z","v":16589,"vw":26.919378},{"c":26.99,"h":26.99,"l":26.9632,"n":7,"o":26.97,"t":"2026-09-25T19:00:00Z","v":669,"vw":26.978766},{"c":26.9799,"h":26.9832,"l":26.9799,"n":5,"o":26.9832,"t":"2026-09-25T19:15:00Z","v":1609,"vw":26.982003},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-09-25T19:30:00Z","v":124,"vw":26.95},{"c":26.89,"h":26.959,"l":26.88,"n":11,"o":26.959,"t":"2026-09-25T19:45:00Z","v":3094,"vw":26.899458},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-25T20:45:00Z","v":100,"vw":26},{"c":26.72,"h":26.74,"l":26.69,"n":22,"o":26.7,"t":"2026-09-28T13:30:00Z","v":2671,"vw":26.704888},{"c":26.6204,"h":26.66,"l":26.6204,"n":3,"o":26.66,"t":"2026-09-28T14:00:00Z","v":14351,"vw":26.659034},{"c":26.6257,"h":26.65,"l":26.6257,"n":3,"o":26.65,"t":"2026-09-28T14:15:00Z","v":1121,"vw":26.633894},{"c":26.615,"h":26.615,"l":26.615,"n":3,"o":26.615,"t":"2026-09-28T14:30:00Z","v":102,"vw":26.615},{"c":26.605,"h":26.61,"l":26.605,"n":2,"o":26.61,"t":"2026-09-28T14:45:00Z","v":702,"vw":26.607849},{"c":26.6575,"h":26.6575,"l":26.6213,"n":3,"o":26.6213,"t":"2026-09-28T15:00:00Z","v":336,"vw":26.636104},{"c":26.67,"h":26.67,"l":26.6101,"n":4,"o":26.635,"t":"2026-09-28T15:15:00Z","v":492,"vw":26.643911},{"c":26.61,"h":26.679,"l":26.61,"n":5,"o":26.679,"t":"2026-09-28T16:00:00Z","v":1128,"vw":26.626149},{"c":26.56,"h":26.56,"l":26.55,"n":8,"o":26.55,"t":"2026-09-28T16:15:00Z","v":415,"vw":26.553058},{"c":26.585,"h":26.585,"l":26.58,"n":5,"o":26.585,"t":"2026-09-28T16:45:00Z","v":2976,"vw":26.58466},{"c":26.53,"h":26.61,"l":26.53,"n":6,"o":26.61,"t":"2026-09-28T17:00:00Z","v":1293,"vw":26.603013},{"c":26.541,"h":26.541,"l":26.541,"n":3,"o":26.541,"t":"2026-09-28T17:15:00Z","v":1277,"vw":26.541},{"c":26.615,"h":26.615,"l":26.615,"n":1,"o":26.615,"t":"2026-09-28T17:30:00Z","v":849,"vw":26.615},{"c":26.6343,"h":26.6343,"l":26.62,"n":3,"o":26.62,"t":"2026-09-28T17:45:00Z","v":759,"vw":26.626244},{"c":26.56,"h":26.615,"l":26.56,"n":11,"o":26.615,"t":"2026-09-28T18:00:00Z","v":897,"vw":26.596818},{"c":26.604,"h":26.604,"l":26.56,"n":2,"o":26.56,"t":"2026-09-28T18:15:00Z","v":450,"vw":26.584444},{"c":26.595,"h":26.6195,"l":26.56,"n":17,"o":26.585,"t":"2026-09-28T18:30:00Z","v":7194,"vw":26.591061},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-09-28T18:45:00Z","v":150,"vw":26.62},{"c":26.589,"h":26.6299,"l":26.589,"n":4,"o":26.6299,"t":"2026-09-28T19:00:00Z","v":903,"vw":26.604119},{"c":26.62,"h":26.635,"l":26.605,"n":4,"o":26.605,"t":"2026-09-28T19:15:00Z","v":1016,"vw":26.621772},{"c":26.63,"h":26.63,"l":26.57,"n":15,"o":26.6058,"t":"2026-09-28T19:45:00Z","v":3406,"vw":26.583},{"c":26.43,"h":26.48,"l":26.4,"n":13,"o":26.48,"t":"2026-09-29T13:30:00Z","v":1674,"vw":26.441047},{"c":26.465,"h":26.465,"l":26.465,"n":1,"o":26.465,"t":"2026-09-29T13:45:00Z","v":125,"vw":26.465},{"c":26.4628,"h":26.47,"l":26.4628,"n":11,"o":26.47,"t":"2026-09-29T14:00:00Z","v":2042,"vw":26.467384},{"c":26.442,"h":26.442,"l":26.441,"n":2,"o":26.441,"t":"2026-09-29T14:15:00Z","v":200,"vw":26.4415},{"c":26.475,"h":26.475,"l":26.475,"n":1,"o":26.475,"t":"2026-09-29T14:30:00Z","v":500,"vw":26.475},{"c":26.495,"h":26.519,"l":26.495,"n":6,"o":26.495,"t":"2026-09-29T15:00:00Z","v":2291,"vw":26.507838},{"c":26.45,"h":26.5,"l":26.45,"n":3,"o":26.5,"t":"2026-09-29T15:15:00Z","v":5274,"vw":26.486426},{"c":26.52,"h":26.52,"l":26.44,"n":5,"o":26.44,"t":"2026-09-29T15:45:00Z","v":364,"vw":26.492028},{"c":26.5399,"h":26.54,"l":26.53,"n":5,"o":26.53,"t":"2026-09-29T16:00:00Z","v":866,"vw":26.53879},{"c":26.549,"h":26.549,"l":26.549,"n":1,"o":26.549,"t":"2026-09-29T16:15:00Z","v":1959,"vw":26.549},{"c":26.51,"h":26.52,"l":26.51,"n":2,"o":26.52,"t":"2026-09-29T16:30:00Z","v":1150,"vw":26.511304},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-09-29T16:45:00Z","v":202,"vw":26.56},{"c":26.54,"h":26.54,"l":26.54,"n":4,"o":26.54,"t":"2026-09-29T17:15:00Z","v":543,"vw":26.54},{"c":26.58,"h":26.5901,"l":26.395,"n":293,"o":26.395,"t":"2026-09-29T18:00:00Z","v":51798,"vw":26.584139},{"c":26.535,"h":26.5899,"l":26.49,"n":12,"o":26.54,"t":"2026-09-29T18:15:00Z","v":1856,"vw":26.535645},{"c":26.52,"h":26.57,"l":26.4901,"n":7,"o":26.4901,"t":"2026-09-29T18:30:00Z","v":1882,"vw":26.551757},{"c":26.555,"h":26.555,"l":26.555,"n":6,"o":26.555,"t":"2026-09-29T18:45:00Z","v":541,"vw":26.555},{"c":26.545,"h":26.545,"l":26.545,"n":1,"o":26.545,"t":"2026-09-29T19:00:00Z","v":273,"vw":26.545},{"c":26.586,"h":26.586,"l":26.54,"n":17,"o":26.575,"t":"2026-09-29T19:15:00Z","v":3601,"vw":26.551625},{"c":26.5508,"h":26.5822,"l":26.54,"n":6,"o":26.55,"t":"2026-09-29T19:30:00Z","v":1538,"vw":26.560649},{"c":26.6,"h":26.6,"l":26.6,"n":5,"o":26.6,"t":"2026-09-29T20:00:00Z","v":225,"vw":26.6},{"c":26.88,"h":26.88,"l":26.84,"n":13,"o":26.86,"t":"2026-09-30T13:30:00Z","v":956,"vw":26.853123},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-09-30T14:00:00Z","v":3000,"vw":26.85},{"c":26.825,"h":26.825,"l":26.825,"n":2,"o":26.825,"t":"2026-09-30T14:15:00Z","v":126,"vw":26.825},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-09-30T14:30:00Z","v":182,"vw":26.77},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-09-30T14:45:00Z","v":232,"vw":26.81},{"c":26.7908,"h":26.7908,"l":26.77,"n":4,"o":26.7772,"t":"2026-09-30T15:00:00Z","v":768,"vw":26.778442},{"c":26.73,"h":26.73,"l":26.73,"n":4,"o":26.73,"t":"2026-09-30T15:15:00Z","v":169,"vw":26.73},{"c":26.75,"h":26.75,"l":26.7395,"n":4,"o":26.7395,"t":"2026-09-30T15:30:00Z","v":1513,"vw":26.740235},{"c":26.7759,"h":26.7759,"l":26.7759,"n":4,"o":26.7759,"t":"2026-09-30T15:45:00Z","v":203,"vw":26.7759},{"c":26.67,"h":26.75,"l":26.6664,"n":16,"o":26.6664,"t":"2026-09-30T16:00:00Z","v":2337,"vw":26.719797},{"c":26.69,"h":26.69,"l":26.688,"n":3,"o":26.688,"t":"2026-09-30T16:15:00Z","v":430,"vw":26.688932},{"c":26.661,"h":26.6759,"l":26.64,"n":9,"o":26.661,"t":"2026-09-30T16:30:00Z","v":2375,"vw":26.659186},{"c":26.6698,"h":26.6738,"l":26.6698,"n":2,"o":26.6738,"t":"2026-09-30T17:00:00Z","v":1115,"vw":26.670213},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-09-30T17:15:00Z","v":385,"vw":26.66},{"c":26.635,"h":26.65,"l":26.635,"n":2,"o":26.65,"t":"2026-09-30T17:30:00Z","v":4100,"vw":26.649634},{"c":26.6399,"h":26.64,"l":26.62,"n":9,"o":26.6278,"t":"2026-09-30T17:45:00Z","v":687,"vw":26.631786},{"c":26.6499,"h":26.65,"l":26.64,"n":7,"o":26.64,"t":"2026-09-30T18:00:00Z","v":893,"vw":26.647528},{"c":26.6395,"h":26.64,"l":26.62,"n":4,"o":26.6205,"t":"2026-09-30T18:15:00Z","v":1872,"vw":26.631422},{"c":26.63,"h":26.63,"l":26.63,"n":5,"o":26.63,"t":"2026-09-30T18:30:00Z","v":201,"vw":26.63},{"c":26.61,"h":26.61,"l":26.61,"n":3,"o":26.61,"t":"2026-09-30T19:00:00Z","v":504,"vw":26.61},{"c":26.615,"h":26.649,"l":26.58,"n":28,"o":26.62,"t":"2026-09-30T19:30:00Z","v":7028,"vw":26.629966},{"c":26.64,"h":26.64,"l":26.63,"n":3,"o":26.63,"t":"2026-09-30T19:45:00Z","v":265,"vw":26.635},{"c":26.64,"h":26.64,"l":26.64,"n":3,"o":26.64,"t":"2026-09-30T20:00:00Z","v":130,"vw":26.64},{"c":26.5454,"h":26.55,"l":26.48,"n":9,"o":26.48,"t":"2026-10-01T13:30:00Z","v":2646,"vw":26.491453},{"c":26.565,"h":26.59,"l":26.565,"n":6,"o":26.5899,"t":"2026-10-01T13:45:00Z","v":1723,"vw":26.571622},{"c":26.5999,"h":26.6,"l":26.5501,"n":8,"o":26.58,"t":"2026-10-01T14:00:00Z","v":833,"vw":26.582442},{"c":26.58,"h":26.59,"l":26.58,"n":4,"o":26.59,"t":"2026-10-01T14:15:00Z","v":1204,"vw":26.581653},{"c":26.55,"h":26.58,"l":26.55,"n":11,"o":26.58,"t":"2026-10-01T14:45:00Z","v":745,"vw":26.570881},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-01T15:00:00Z","v":100,"vw":26.56},{"c":26.53,"h":26.53,"l":26.53,"n":2,"o":26.53,"t":"2026-10-01T15:15:00Z","v":347,"vw":26.53},{"c":26.6,"h":26.64,"l":26.6,"n":7,"o":26.6,"t":"2026-10-01T15:30:00Z","v":623,"vw":26.623985},{"c":26.59,"h":26.63,"l":26.59,"n":7,"o":26.63,"t":"2026-10-01T15:45:00Z","v":543,"vw":26.609328},{"c":26.535,"h":26.565,"l":26.535,"n":3,"o":26.565,"t":"2026-10-01T16:30:00Z","v":728,"vw":26.553363},{"c":26.5,"h":26.535,"l":26.5,"n":2,"o":26.535,"t":"2026-10-01T16:45:00Z","v":217,"vw":26.518871},{"c":26.535,"h":26.535,"l":26.4969,"n":5,"o":26.4969,"t":"2026-10-01T17:00:00Z","v":552,"vw":26.525717},{"c":26.55,"h":26.55,"l":26.535,"n":4,"o":26.535,"t":"2026-10-01T17:30:00Z","v":929,"vw":26.537099},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-01T17:45:00Z","v":187,"vw":26.65},{"c":26.665,"h":26.665,"l":26.6492,"n":3,"o":26.6492,"t":"2026-10-01T18:00:00Z","v":784,"vw":26.662014},{"c":26.69,"h":26.69,"l":26.69,"n":2,"o":26.69,"t":"2026-10-01T18:30:00Z","v":121,"vw":26.69},{"c":26.71,"h":26.71,"l":26.71,"n":3,"o":26.71,"t":"2026-10-01T19:00:00Z","v":354,"vw":26.71},{"c":26.675,"h":26.675,"l":26.6516,"n":5,"o":26.6516,"t":"2026-10-01T19:30:00Z","v":466,"vw":26.663916},{"c":26.65,"h":26.65,"l":26.65,"n":4,"o":26.65,"t":"2026-10-01T20:00:00Z","v":301,"vw":26.65},{"c":26.53,"h":26.54,"l":26.53,"n":7,"o":26.54,"t":"2026-10-02T13:30:00Z","v":419,"vw":26.535459},{"c":26.4157,"h":26.485,"l":26.4157,"n":2,"o":26.485,"t":"2026-10-02T14:00:00Z","v":1137,"vw":26.424538},{"c":26.4001,"h":26.4001,"l":26.4001,"n":1,"o":26.4001,"t":"2026-10-02T14:15:00Z","v":500,"vw":26.4001},{"c":26.42,"h":26.4224,"l":26.41,"n":4,"o":26.41,"t":"2026-10-02T14:30:00Z","v":485,"vw":26.418433},{"c":26.405,"h":26.425,"l":26.405,"n":3,"o":26.425,"t":"2026-10-02T15:00:00Z","v":318,"vw":26.414804},{"c":26.3501,"h":26.3501,"l":26.3501,"n":3,"o":26.3501,"t":"2026-10-02T15:15:00Z","v":826,"vw":26.3501},{"c":26.3693,"h":26.3693,"l":26.3693,"n":3,"o":26.3693,"t":"2026-10-02T15:30:00Z","v":609,"vw":26.3693},{"c":26.41,"h":26.415,"l":26.405,"n":5,"o":26.4134,"t":"2026-10-02T16:00:00Z","v":3195,"vw":26.410282},{"c":26.44,"h":26.489,"l":26.44,"n":9,"o":26.485,"t":"2026-10-02T16:45:00Z","v":570,"vw":26.46294},{"c":26.46,"h":26.46,"l":26.46,"n":4,"o":26.46,"t":"2026-10-02T17:00:00Z","v":208,"vw":26.46},{"c":26.455,"h":26.48,"l":26.4401,"n":3,"o":26.48,"t":"2026-10-02T17:15:00Z","v":939,"vw":26.456108},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-02T17:30:00Z","v":100,"vw":26.45},{"c":26.4301,"h":26.4301,"l":26.4301,"n":1,"o":26.4301,"t":"2026-10-02T17:45:00Z","v":400,"vw":26.4301},{"c":26.45,"h":26.48,"l":26.45,"n":19,"o":26.4639,"t":"2026-10-02T18:00:00Z","v":3022,"vw":26.460992},{"c":26.45,"h":26.47,"l":26.45,"n":11,"o":26.47,"t":"2026-10-02T18:15:00Z","v":1148,"vw":26.458},{"c":26.45,"h":26.48,"l":26.45,"n":8,"o":26.48,"t":"2026-10-02T18:30:00Z","v":860,"vw":26.464857},{"c":26.4744,"h":26.4744,"l":26.45,"n":3,"o":26.45,"t":"2026-10-02T18:45:00Z","v":500,"vw":26.46864},{"c":26.475,"h":26.49,"l":26.46,"n":12,"o":26.475,"t":"2026-10-02T19:00:00Z","v":1392,"vw":26.479717},{"c":26.505,"h":26.505,"l":26.461,"n":6,"o":26.475,"t":"2026-10-02T19:15:00Z","v":2039,"vw":26.472733},{"c":26.52,"h":26.52,"l":26.5,"n":7,"o":26.505,"t":"2026-10-02T19:30:00Z","v":779,"vw":26.514986},{"c":26.53,"h":26.5472,"l":26.53,"n":9,"o":26.5472,"t":"2026-10-02T19:45:00Z","v":671,"vw":26.537732},{"c":26.52,"h":26.52,"l":26.52,"n":4,"o":26.52,"t":"2026-10-02T20:00:00Z","v":358,"vw":26.52},{"c":26.65,"h":26.71,"l":26.65,"n":16,"o":26.66,"t":"2026-10-05T13:30:00Z","v":2165,"vw":26.670583},{"c":26.68,"h":26.68,"l":26.64,"n":8,"o":26.68,"t":"2026-10-05T13:45:00Z","v":1012,"vw":26.675855},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-05T14:00:00Z","v":500,"vw":26.69},{"c":26.665,"h":26.67,"l":26.6301,"n":9,"o":26.64,"t":"2026-10-05T14:15:00Z","v":1401,"vw":26.651881},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-05T14:30:00Z","v":374,"vw":26.66},{"c":26.66,"h":26.7,"l":26.66,"n":5,"o":26.7,"t":"2026-10-05T14:45:00Z","v":342,"vw":26.686667},{"c":26.7393,"h":26.74,"l":26.73,"n":8,"o":26.73,"t":"2026-10-05T15:00:00Z","v":2969,"vw":26.738386},{"c":26.7016,"h":26.7016,"l":26.7016,"n":2,"o":26.7016,"t":"2026-10-05T15:15:00Z","v":170,"vw":26.7016},{"c":26.68,"h":26.72,"l":26.68,"n":5,"o":26.68,"t":"2026-10-05T15:45:00Z","v":404,"vw":26.69995},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-10-05T16:45:00Z","v":210,"vw":26.66},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-05T17:00:00Z","v":100,"vw":26.64},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-05T17:15:00Z","v":252,"vw":26.7},{"c":26.67,"h":26.7099,"l":26.6499,"n":3,"o":26.7099,"t":"2026-10-05T17:45:00Z","v":334,"vw":26.674241},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-05T18:15:00Z","v":100,"vw":26.63},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-10-05T18:45:00Z","v":375,"vw":26.66},{"c":26.6201,"h":26.65,"l":26.6201,"n":3,"o":26.65,"t":"2026-10-05T19:00:00Z","v":2162,"vw":26.641744},{"c":26.62,"h":26.62,"l":26.594,"n":4,"o":26.594,"t":"2026-10-05T19:15:00Z","v":211,"vw":26.607},{"c":26.616,"h":26.66,"l":26.615,"n":10,"o":26.66,"t":"2026-10-05T19:45:00Z","v":1782,"vw":26.64674},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-05T20:00:00Z","v":331,"vw":26.6},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-10-06T13:30:00Z","v":692,"vw":26.6},{"c":26.549,"h":26.549,"l":26.52,"n":4,"o":26.52,"t":"2026-10-06T13:45:00Z","v":629,"vw":26.535678},{"c":26.52,"h":26.52,"l":26.52,"n":3,"o":26.52,"t":"2026-10-06T14:30:00Z","v":1024,"vw":26.52},{"c":26.58,"h":26.58,"l":26.54,"n":9,"o":26.54,"t":"2026-10-06T15:00:00Z","v":2151,"vw":26.562866},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-06T15:30:00Z","v":100,"vw":26.54},{"c":26.61,"h":26.61,"l":26.61,"n":2,"o":26.61,"t":"2026-10-06T15:45:00Z","v":542,"vw":26.61},{"c":26.595,"h":26.595,"l":26.576,"n":8,"o":26.58,"t":"2026-10-06T16:00:00Z","v":2983,"vw":26.585862},{"c":26.6366,"h":26.6366,"l":26.6366,"n":2,"o":26.6366,"t":"2026-10-06T16:30:00Z","v":120,"vw":26.6366},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-06T16:45:00Z","v":100,"vw":26.65},{"c":26.7187,"h":26.7187,"l":26.7187,"n":1,"o":26.7187,"t":"2026-10-06T17:15:00Z","v":334,"vw":26.7187},{"c":26.725,"h":26.76,"l":26.7,"n":20,"o":26.725,"t":"2026-10-06T17:30:00Z","v":4735,"vw":26.719446},{"c":26.7599,"h":26.76,"l":26.7593,"n":7,"o":26.76,"t":"2026-10-06T17:45:00Z","v":910,"vw":26.759805},{"c":26.72,"h":26.779,"l":26.71,"n":17,"o":26.7599,"t":"2026-10-06T18:00:00Z","v":8762,"vw":26.749912},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-06T18:15:00Z","v":250,"vw":26.75},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-06T18:30:00Z","v":190,"vw":26.81},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-06T19:00:00Z","v":100,"vw":26.79},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-06T19:15:00Z","v":1263,"vw":26.8},{"c":26.8,"h":26.8399,"l":26.67,"n":34,"o":26.8,"t":"2026-10-06T19:45:00Z","v":199444,"vw":26.67465},{"c":26.84,"h":26.84,"l":26.84,"n":4,"o":26.84,"t":"2026-10-06T20:00:00Z","v":529,"vw":26.84},{"c":26.77,"h":26.77,"l":26.74,"n":17,"o":26.74,"t":"2026-10-07T13:30:00Z","v":2935,"vw":26.743414},{"c":26.71,"h":26.73,"l":26.71,"n":5,"o":26.73,"t":"2026-10-07T13:45:00Z","v":1008,"vw":26.725539},{"c":26.71,"h":26.71,"l":26.71,"n":10,"o":26.71,"t":"2026-10-07T14:00:00Z","v":3441,"vw":26.71},{"c":26.66,"h":26.66,"l":26.66,"n":44,"o":26.66,"t":"2026-10-07T14:45:00Z","v":11919,"vw":26.66},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-07T15:15:00Z","v":560,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-07T15:30:00Z","v":300,"vw":26.69},{"c":26.635,"h":26.635,"l":26.635,"n":1,"o":26.635,"t":"2026-10-07T16:00:00Z","v":188,"vw":26.635},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-07T16:30:00Z","v":100,"vw":26.64},{"c":26.68,"h":26.68,"l":26.61,"n":3,"o":26.61,"t":"2026-10-07T16:45:00Z","v":2100,"vw":26.640476},{"c":26.61,"h":26.6338,"l":26.61,"n":4,"o":26.6338,"t":"2026-10-07T17:00:00Z","v":1601,"vw":26.616549},{"c":26.61,"h":26.61,"l":26.61,"n":4,"o":26.61,"t":"2026-10-07T17:15:00Z","v":3135,"vw":26.61},{"c":26.629,"h":26.629,"l":26.629,"n":2,"o":26.629,"t":"2026-10-07T17:30:00Z","v":115,"vw":26.629},{"c":26.585,"h":26.585,"l":26.585,"n":3,"o":26.585,"t":"2026-10-07T18:00:00Z","v":639,"vw":26.585},{"c":26.605,"h":26.605,"l":26.605,"n":3,"o":26.605,"t":"2026-10-07T18:15:00Z","v":345,"vw":26.605},{"c":26.672,"h":26.672,"l":26.635,"n":6,"o":26.6599,"t":"2026-10-07T19:00:00Z","v":2338,"vw":26.667751},{"c":26.66,"h":26.6988,"l":26.66,"n":4,"o":26.6988,"t":"2026-10-07T19:15:00Z","v":1431,"vw":26.695831},{"c":26.6784,"h":26.6784,"l":26.6784,"n":4,"o":26.6784,"t":"2026-10-07T19:30:00Z","v":198,"vw":26.6784},{"c":26.64,"h":26.64,"l":26.64,"n":6,"o":26.64,"t":"2026-10-07T20:00:00Z","v":169,"vw":26.64},{"c":26.7076,"h":26.7076,"l":26.7076,"n":2,"o":26.7076,"t":"2026-10-08T14:00:00Z","v":130,"vw":26.7076},{"c":26.715,"h":26.715,"l":26.715,"n":2,"o":26.715,"t":"2026-10-08T14:30:00Z","v":265,"vw":26.715},{"c":26.715,"h":26.715,"l":26.715,"n":4,"o":26.715,"t":"2026-10-08T14:45:00Z","v":724,"vw":26.715},{"c":26.72,"h":26.7599,"l":26.72,"n":3,"o":26.7599,"t":"2026-10-08T15:00:00Z","v":710,"vw":26.751812},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-08T15:30:00Z","v":167,"vw":26.7},{"c":26.6601,"h":26.7,"l":26.6601,"n":2,"o":26.7,"t":"2026-10-08T15:45:00Z","v":372,"vw":26.686915},{"c":26.69,"h":26.7,"l":26.69,"n":6,"o":26.7,"t":"2026-10-08T16:00:00Z","v":567,"vw":26.696292},{"c":26.63,"h":26.63,"l":26.52,"n":9,"o":26.52,"t":"2026-10-08T16:15:00Z","v":715,"vw":26.551339},{"c":26.6391,"h":26.6391,"l":26.57,"n":6,"o":26.57,"t":"2026-10-08T17:15:00Z","v":561,"vw":26.599959},{"c":26.648,"h":26.648,"l":26.648,"n":2,"o":26.648,"t":"2026-10-08T17:30:00Z","v":108,"vw":26.648},{"c":26.6301,"h":26.6301,"l":26.6301,"n":3,"o":26.6301,"t":"2026-10-08T17:45:00Z","v":296,"vw":26.6301},{"c":26.67,"h":26.67,"l":26.63,"n":7,"o":26.63,"t":"2026-10-08T18:00:00Z","v":1019,"vw":26.66558},{"c":26.6591,"h":26.6591,"l":26.6591,"n":1,"o":26.6591,"t":"2026-10-08T18:15:00Z","v":120,"vw":26.6591},{"c":26.655,"h":26.655,"l":26.655,"n":1,"o":26.655,"t":"2026-10-08T19:00:00Z","v":1107,"vw":26.655},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-08T19:15:00Z","v":127,"vw":26.65},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-08T19:30:00Z","v":563,"vw":26.69},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-08T19:45:00Z","v":150,"vw":26.59},{"c":26.6,"h":26.6,"l":26.6,"n":6,"o":26.6,"t":"2026-10-08T20:00:00Z","v":184,"vw":26.6},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-09T13:15:00Z","v":115,"vw":26.75},{"c":26.8,"h":26.8,"l":26.74,"n":30,"o":26.74,"t":"2026-10-09T13:30:00Z","v":7175,"vw":26.785289},{"c":26.8199,"h":26.82,"l":26.8,"n":93,"o":26.8,"t":"2026-10-09T13:45:00Z","v":24850,"vw":26.807109},{"c":26.82,"h":26.82,"l":26.81,"n":8,"o":26.81,"t":"2026-10-09T14:00:00Z","v":533,"vw":26.813827},{"c":26.82,"h":26.82,"l":26.81,"n":19,"o":26.81,"t":"2026-10-09T14:15:00Z","v":3686,"vw":26.819102},{"c":26.87,"h":26.87,"l":26.83,"n":8,"o":26.83,"t":"2026-10-09T14:30:00Z","v":3025,"vw":26.843486},{"c":26.82,"h":26.87,"l":26.82,"n":3,"o":26.87,"t":"2026-10-09T15:00:00Z","v":400,"vw":26.835},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-09T15:30:00Z","v":100,"vw":26.86},{"c":26.83,"h":26.8899,"l":26.83,"n":4,"o":26.8899,"t":"2026-10-09T15:45:00Z","v":944,"vw":26.881636},{"c":26.83,"h":26.83,"l":26.83,"n":1,"o":26.83,"t":"2026-10-09T16:00:00Z","v":100,"vw":26.83},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-09T16:15:00Z","v":100,"vw":26.73},{"c":26.68,"h":26.7065,"l":26.68,"n":2,"o":26.7065,"t":"2026-10-09T16:30:00Z","v":244,"vw":26.693033},{"c":26.665,"h":26.665,"l":26.6319,"n":3,"o":26.6319,"t":"2026-10-09T16:45:00Z","v":404,"vw":26.655932},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-09T17:00:00Z","v":743,"vw":26.65},{"c":26.6954,"h":26.6954,"l":26.6954,"n":1,"o":26.6954,"t":"2026-10-09T17:45:00Z","v":238,"vw":26.6954},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-09T18:00:00Z","v":100,"vw":26.75},{"c":26.73,"h":26.73,"l":26.7,"n":2,"o":26.7,"t":"2026-10-09T18:45:00Z","v":478,"vw":26.715},{"c":26.735,"h":26.735,"l":26.735,"n":1,"o":26.735,"t":"2026-10-09T19:15:00Z","v":350,"vw":26.735},{"c":26.7557,"h":26.7557,"l":26.7557,"n":3,"o":26.7557,"t":"2026-10-09T19:30:00Z","v":110,"vw":26.7557},{"c":26.7,"h":26.789,"l":26.69,"n":25,"o":26.735,"t":"2026-10-09T19:45:00Z","v":6234,"vw":26.705922},{"c":26.9008,"h":26.9008,"l":26.85,"n":7,"o":26.85,"t":"2026-10-12T13:30:00Z","v":857,"vw":26.891045},{"c":26.93,"h":26.93,"l":26.905,"n":16,"o":26.925,"t":"2026-10-12T14:15:00Z","v":4322,"vw":26.927209},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-12T14:45:00Z","v":205,"vw":26.88},{"c":26.83,"h":26.92,"l":26.83,"n":13,"o":26.92,"t":"2026-10-12T15:30:00Z","v":2415,"vw":26.896792},{"c":26.895,"h":26.895,"l":26.895,"n":3,"o":26.895,"t":"2026-10-12T15:45:00Z","v":322,"vw":26.895},{"c":26.9,"h":26.9,"l":26.9,"n":5,"o":26.9,"t":"2026-10-12T16:00:00Z","v":284,"vw":26.9},{"c":26.92,"h":26.92,"l":26.92,"n":7,"o":26.92,"t":"2026-10-12T16:45:00Z","v":755,"vw":26.92},{"c":26.9108,"h":26.9108,"l":26.9108,"n":2,"o":26.9108,"t":"2026-10-12T17:15:00Z","v":372,"vw":26.9108},{"c":26.9299,"h":26.9299,"l":26.89,"n":3,"o":26.89,"t":"2026-10-12T17:30:00Z","v":1266,"vw":26.919621},{"c":26.8692,"h":26.89,"l":26.8654,"n":5,"o":26.89,"t":"2026-10-12T17:45:00Z","v":979,"vw":26.884523},{"c":26.9054,"h":26.9054,"l":26.9054,"n":4,"o":26.9054,"t":"2026-10-12T18:45:00Z","v":1219,"vw":26.9054},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-12T19:00:00Z","v":1368,"vw":26.93},{"c":26.89,"h":26.9169,"l":26.89,"n":5,"o":26.9169,"t":"2026-10-12T19:30:00Z","v":1040,"vw":26.90777},{"c":26.92,"h":26.9299,"l":26.92,"n":2,"o":26.9299,"t":"2026-10-12T19:45:00Z","v":262,"vw":26.924497},{"c":26.92,"h":26.92,"l":26.92,"n":3,"o":26.92,"t":"2026-10-12T20:00:00Z","v":161,"vw":26.92},{"c":26.8812,"h":26.945,"l":26.85,"n":13,"o":26.85,"t":"2026-10-13T13:30:00Z","v":1638,"vw":26.863723},{"c":26.9399,"h":26.9399,"l":26.9399,"n":1,"o":26.9399,"t":"2026-10-13T13:45:00Z","v":331,"vw":26.9399},{"c":26.93,"h":26.9391,"l":26.93,"n":4,"o":26.9391,"t":"2026-10-13T14:00:00Z","v":280,"vw":26.935286},{"c":26.94,"h":26.94,"l":26.94,"n":4,"o":26.94,"t":"2026-10-13T14:45:00Z","v":961,"vw":26.94},{"c":26.9716,"h":26.9716,"l":26.965,"n":4,"o":26.965,"t":"2026-10-13T15:00:00Z","v":572,"vw":26.967312},{"c":26.98,"h":26.98,"l":26.965,"n":2,"o":26.965,"t":"2026-10-13T15:15:00Z","v":1293,"vw":26.973596},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-13T15:30:00Z","v":100,"vw":26.98},{"c":26.97,"h":26.97,"l":26.9501,"n":6,"o":26.9501,"t":"2026-10-13T15:45:00Z","v":2310,"vw":26.959403},{"c":26.955,"h":26.97,"l":26.95,"n":5,"o":26.97,"t":"2026-10-13T16:00:00Z","v":957,"vw":26.957958},{"c":26.94,"h":26.955,"l":26.94,"n":4,"o":26.955,"t":"2026-10-13T16:15:00Z","v":344,"vw":26.944967},{"c":26.969,"h":26.969,"l":26.9587,"n":3,"o":26.9587,"t":"2026-10-13T16:30:00Z","v":669,"vw":26.965577},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-13T17:15:00Z","v":564,"vw":26.92},{"c":26.9476,"h":26.9476,"l":26.92,"n":7,"o":26.94,"t":"2026-10-13T17:30:00Z","v":1185,"vw":26.932757},{"c":26.9114,"h":26.9604,"l":26.9114,"n":7,"o":26.9604,"t":"2026-10-13T17:45:00Z","v":634,"vw":26.926933},{"c":26.89,"h":26.949,"l":26.89,"n":3,"o":26.949,"t":"2026-10-13T18:30:00Z","v":3700,"vw":26.945811},{"c":26.92,"h":26.95,"l":26.92,"n":5,"o":26.95,"t":"2026-10-13T18:45:00Z","v":454,"vw":26.942647},{"c":26.9015,"h":26.9199,"l":26.9015,"n":2,"o":26.9199,"t":"2026-10-13T19:15:00Z","v":678,"vw":26.904974},{"c":26.9199,"h":26.95,"l":26.9193,"n":15,"o":26.9193,"t":"2026-10-13T19:30:00Z","v":1889,"vw":26.926521},{"c":26.97,"h":26.97,"l":26.97,"n":2,"o":26.97,"t":"2026-10-13T19:45:00Z","v":244,"vw":26.97},{"c":26.9,"h":26.9,"l":26.9,"n":5,"o":26.9,"t":"2026-10-13T20:00:00Z","v":163,"vw":26.9},{"c":26.83,"h":26.83,"l":26.74,"n":12,"o":26.74,"t":"2026-10-14T13:30:00Z","v":1305,"vw":26.806456},{"c":26.77,"h":26.77,"l":26.7649,"n":6,"o":26.7649,"t":"2026-10-14T13:45:00Z","v":594,"vw":26.769024},{"c":26.74,"h":26.74,"l":26.74,"n":1,"o":26.74,"t":"2026-10-14T14:00:00Z","v":120,"vw":26.74},{"c":26.748,"h":26.77,"l":26.72,"n":12,"o":26.77,"t":"2026-10-14T14:15:00Z","v":1823,"vw":26.748219},{"c":26.73,"h":26.73,"l":26.7001,"n":2,"o":26.7001,"t":"2026-10-14T14:30:00Z","v":1182,"vw":26.710901},{"c":26.69,"h":26.69,"l":26.67,"n":2,"o":26.67,"t":"2026-10-14T14:45:00Z","v":780,"vw":26.68},{"c":26.6663,"h":26.69,"l":26.66,"n":7,"o":26.69,"t":"2026-10-14T15:00:00Z","v":1825,"vw":26.673681},{"c":26.635,"h":26.64,"l":26.635,"n":2,"o":26.64,"t":"2026-10-14T15:30:00Z","v":458,"vw":26.638646},{"c":26.6385,"h":26.6385,"l":26.6385,"n":1,"o":26.6385,"t":"2026-10-14T16:00:00Z","v":588,"vw":26.6385},{"c":26.66,"h":26.66,"l":26.64,"n":13,"o":26.655,"t":"2026-10-14T16:30:00Z","v":1343,"vw":26.647459},{"c":26.665,"h":26.6858,"l":26.65,"n":7,"o":26.6858,"t":"2026-10-14T16:45:00Z","v":717,"vw":26.667751},{"c":26.64,"h":26.66,"l":26.64,"n":2,"o":26.66,"t":"2026-10-14T17:00:00Z","v":275,"vw":26.652727},{"c":26.63,"h":26.6687,"l":26.63,"n":11,"o":26.63,"t":"2026-10-14T17:15:00Z","v":892,"vw":26.641241},{"c":26.65,"h":26.65,"l":26.64,"n":6,"o":26.64,"t":"2026-10-14T17:30:00Z","v":712,"vw":26.648571},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-14T17:45:00Z","v":300,"vw":26.65},{"c":26.65,"h":26.65,"l":26.64,"n":14,"o":26.64,"t":"2026-10-14T18:00:00Z","v":1236,"vw":26.646951},{"c":26.6599,"h":26.6599,"l":26.65,"n":4,"o":26.65,"t":"2026-10-14T18:15:00Z","v":1228,"vw":26.652201},{"c":26.61,"h":26.64,"l":26.61,"n":9,"o":26.64,"t":"2026-10-14T18:30:00Z","v":1114,"vw":26.635588},{"c":26.63,"h":26.65,"l":26.61,"n":12,"o":26.61,"t":"2026-10-14T18:45:00Z","v":1215,"vw":26.629677},{"c":26.64,"h":26.65,"l":26.62,"n":22,"o":26.65,"t":"2026-10-14T19:00:00Z","v":3840,"vw":26.64156},{"c":26.64,"h":26.65,"l":26.62,"n":15,"o":26.62,"t":"2026-10-14T19:15:00Z","v":1703,"vw":26.633378},{"c":26.63,"h":26.65,"l":26.63,"n":3,"o":26.65,"t":"2026-10-14T19:30:00Z","v":300,"vw":26.64},{"c":26.63,"h":26.6599,"l":26.62,"n":31,"o":26.65,"t":"2026-10-14T19:45:00Z","v":4767,"vw":26.643243},{"c":26.61,"h":26.61,"l":26.61,"n":7,"o":26.61,"t":"2026-10-14T20:00:00Z","v":2913,"vw":26.61},{"c":26.55,"h":26.6,"l":26.5416,"n":8,"o":26.6,"t":"2026-10-15T13:30:00Z","v":1675,"vw":26.556427},{"c":26.5,"h":26.53,"l":26.5,"n":4,"o":26.53,"t":"2026-10-15T13:45:00Z","v":525,"vw":26.507055},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-15T14:15:00Z","v":339,"vw":26.6},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-15T14:30:00Z","v":704,"vw":26.65},{"c":26.635,"h":26.635,"l":26.635,"n":5,"o":26.635,"t":"2026-10-15T14:45:00Z","v":680,"vw":26.635},{"c":26.6932,"h":26.71,"l":26.67,"n":5,"o":26.67,"t":"2026-10-15T15:15:00Z","v":448,"vw":26.691114},{"c":26.685,"h":26.69,"l":26.669,"n":8,"o":26.68,"t":"2026-10-15T15:30:00Z","v":1054,"vw":26.677349},{"c":26.695,"h":26.72,"l":26.6682,"n":13,"o":26.71,"t":"2026-10-15T15:45:00Z","v":2316,"vw":26.694344},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-15T16:00:00Z","v":141,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":3,"o":26.7,"t":"2026-10-15T16:15:00Z","v":1525,"vw":26.7},{"c":26.67,"h":26.67,"l":26.67,"n":3,"o":26.67,"t":"2026-10-15T16:30:00Z","v":247,"vw":26.67},{"c":26.665,"h":26.665,"l":26.665,"n":2,"o":26.665,"t":"2026-10-15T16:45:00Z","v":267,"vw":26.665},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-15T17:00:00Z","v":100,"vw":26.64},{"c":26.6999,"h":26.6999,"l":26.6999,"n":1,"o":26.6999,"t":"2026-10-15T17:30:00Z","v":173,"vw":26.6999},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-15T18:15:00Z","v":100,"vw":26.65},{"c":26.6899,"h":26.6899,"l":26.6899,"n":1,"o":26.6899,"t":"2026-10-15T18:30:00Z","v":219,"vw":26.6899},{"c":26.66,"h":26.66,"l":26.65,"n":7,"o":26.66,"t":"2026-10-15T19:00:00Z","v":580,"vw":26.658},{"c":26.65,"h":26.6699,"l":26.65,"n":11,"o":26.6699,"t":"2026-10-15T19:30:00Z","v":3972,"vw":26.668026},{"c":26.66,"h":26.66,"l":26.635,"n":4,"o":26.635,"t":"2026-10-15T19:45:00Z","v":373,"vw":26.643961},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-15T20:00:00Z","v":230,"vw":26.58},{"c":26.61,"h":26.61,"l":26.59,"n":4,"o":26.59,"t":"2026-10-16T13:15:00Z","v":1076,"vw":26.597435},{"c":26.645,"h":26.645,"l":26.6,"n":8,"o":26.6,"t":"2026-10-16T13:30:00Z","v":7108,"vw":26.60174},{"c":26.6001,"h":26.61,"l":26.6001,"n":4,"o":26.61,"t":"2026-10-16T14:00:00Z","v":954,"vw":26.601396},{"c":26.63,"h":26.6456,"l":26.61,"n":9,"o":26.61,"t":"2026-10-16T14:15:00Z","v":1936,"vw":26.63105},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-10-16T14:30:00Z","v":129,"vw":26.63},{"c":26.655,"h":26.6683,"l":26.655,"n":2,"o":26.6683,"t":"2026-10-16T14:45:00Z","v":437,"vw":26.665257},{"c":26.65,"h":26.65,"l":26.65,"n":2,"o":26.65,"t":"2026-10-16T15:00:00Z","v":129,"vw":26.65},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-16T15:15:00Z","v":129,"vw":26.59},{"c":26.6077,"h":26.6077,"l":26.58,"n":4,"o":26.58,"t":"2026-10-16T15:30:00Z","v":1433,"vw":26.605726},{"c":26.62,"h":26.62,"l":26.59,"n":4,"o":26.59,"t":"2026-10-16T15:45:00Z","v":260,"vw":26.605},{"c":26.6802,"h":26.6802,"l":26.67,"n":6,"o":26.67,"t":"2026-10-16T16:15:00Z","v":792,"vw":26.67852},{"c":26.76,"h":26.76,"l":26.6905,"n":2,"o":26.6905,"t":"2026-10-16T16:30:00Z","v":2062,"vw":26.693871},{"c":26.735,"h":26.76,"l":26.7101,"n":5,"o":26.7101,"t":"2026-10-16T17:00:00Z","v":3719,"vw":26.716202},{"c":26.7456,"h":26.7456,"l":26.7456,"n":2,"o":26.7456,"t":"2026-10-16T17:30:00Z","v":188,"vw":26.7456},{"c":26.77,"h":26.77,"l":26.77,"n":5,"o":26.77,"t":"2026-10-16T18:00:00Z","v":428,"vw":26.77},{"c":26.8,"h":26.8,"l":26.77,"n":3,"o":26.77,"t":"2026-10-16T18:15:00Z","v":2421,"vw":26.77693},{"c":26.8097,"h":26.82,"l":26.8097,"n":6,"o":26.81,"t":"2026-10-16T18:30:00Z","v":587,"vw":26.811611},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-16T18:45:00Z","v":1349,"vw":26.79},{"c":26.84,"h":26.91,"l":26.73,"n":22,"o":26.73,"t":"2026-10-16T19:45:00Z","v":6289,"vw":26.836355},{"c":26.75,"h":26.75,"l":26.75,"n":6,"o":26.75,"t":"2026-10-16T20:00:00Z","v":699,"vw":26.75},{"c":26.754,"h":26.8,"l":26.75,"n":14,"o":26.8,"t":"2026-10-19T13:30:00Z","v":2077,"vw":26.768979},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-19T13:45:00Z","v":112,"vw":26.81},{"c":26.65,"h":26.705,"l":26.65,"n":18,"o":26.66,"t":"2026-10-19T14:00:00Z","v":2329,"vw":26.661831},{"c":26.75,"h":26.75,"l":26.66,"n":7,"o":26.705,"t":"2026-10-19T14:15:00Z","v":1135,"vw":26.70648},{"c":26.71,"h":26.72,"l":26.671,"n":20,"o":26.68,"t":"2026-10-19T15:15:00Z","v":4000,"vw":26.682631},{"c":26.7499,"h":26.7499,"l":26.715,"n":4,"o":26.715,"t":"2026-10-19T15:30:00Z","v":1164,"vw":26.735879},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-19T15:45:00Z","v":300,"vw":26.71},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-19T16:45:00Z","v":100,"vw":26.79},{"c":26.7814,"h":26.7814,"l":26.7814,"n":1,"o":26.7814,"t":"2026-10-19T17:00:00Z","v":222,"vw":26.7814},{"c":26.805,"h":26.805,"l":26.805,"n":3,"o":26.805,"t":"2026-10-19T17:15:00Z","v":501,"vw":26.805},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-19T17:45:00Z","v":200,"vw":26.84},{"c":26.82,"h":26.82,"l":26.81,"n":3,"o":26.81,"t":"2026-10-19T18:15:00Z","v":224,"vw":26.815516},{"c":26.7742,"h":26.7742,"l":26.7742,"n":2,"o":26.7742,"t":"2026-10-19T18:30:00Z","v":573,"vw":26.7742},{"c":26.7614,"h":26.7614,"l":26.76,"n":3,"o":26.76,"t":"2026-10-19T19:30:00Z","v":1192,"vw":26.760147},{"c":26.73,"h":26.76,"l":26.73,"n":8,"o":26.76,"t":"2026-10-19T19:45:00Z","v":1301,"vw":26.743684},{"c":26.82,"h":26.82,"l":26.82,"n":7,"o":26.82,"t":"2026-10-19T20:00:00Z","v":208,"vw":26.82},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-20T13:30:00Z","v":1675,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-20T13:45:00Z","v":200,"vw":26.75},{"c":26.74,"h":26.7491,"l":26.74,"n":7,"o":26.7491,"t":"2026-10-20T14:00:00Z","v":3095,"vw":26.740401},{"c":26.6658,"h":26.6658,"l":26.6658,"n":2,"o":26.6658,"t":"2026-10-20T14:30:00Z","v":152,"vw":26.6658},{"c":26.61,"h":26.61,"l":26.6,"n":2,"o":26.6,"t":"2026-10-20T14:45:00Z","v":270,"vw":26.606296},{"c":26.65,"h":26.65,"l":26.6088,"n":11,"o":26.6088,"t":"2026-10-20T15:00:00Z","v":933,"vw":26.6424},{"c":26.6831,"h":26.6831,"l":26.6831,"n":2,"o":26.6831,"t":"2026-10-20T15:45:00Z","v":256,"vw":26.6831},{"c":26.685,"h":26.699,"l":26.6712,"n":7,"o":26.6712,"t":"2026-10-20T16:00:00Z","v":900,"vw":26.685067},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-20T16:15:00Z","v":100,"vw":26.7},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-10-20T16:30:00Z","v":163,"vw":26.65},{"c":26.705,"h":26.705,"l":26.705,"n":1,"o":26.705,"t":"2026-10-20T17:15:00Z","v":409,"vw":26.705},{"c":26.68,"h":26.69,"l":26.68,"n":5,"o":26.69,"t":"2026-10-20T17:45:00Z","v":531,"vw":26.684},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-20T18:00:00Z","v":304,"vw":26.7},{"c":26.7199,"h":26.7199,"l":26.7199,"n":1,"o":26.7199,"t":"2026-10-20T18:15:00Z","v":127,"vw":26.7199},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-20T18:30:00Z","v":1902,"vw":26.71},{"c":26.72,"h":26.72,"l":26.72,"n":2,"o":26.72,"t":"2026-10-20T18:45:00Z","v":189,"vw":26.72},{"c":26.7,"h":26.71,"l":26.7,"n":8,"o":26.71,"t":"2026-10-20T19:00:00Z","v":881,"vw":26.708138},{"c":26.7399,"h":26.7399,"l":26.69,"n":8,"o":26.69,"t":"2026-10-20T19:15:00Z","v":1171,"vw":26.719858},{"c":26.74,"h":26.74,"l":26.715,"n":8,"o":26.715,"t":"2026-10-20T19:30:00Z","v":650,"vw":26.72},{"c":26.75,"h":26.7613,"l":26.72,"n":30,"o":26.73,"t":"2026-10-20T19:45:00Z","v":1574,"vw":26.740544},{"c":26.69,"h":26.69,"l":26.69,"n":3,"o":26.69,"t":"2026-10-20T20:00:00Z","v":387,"vw":26.69},{"c":26.64,"h":26.64,"l":26.61,"n":6,"o":26.61,"t":"2026-10-21T13:30:00Z","v":1340,"vw":26.619002},{"c":26.63,"h":26.63,"l":26.63,"n":4,"o":26.63,"t":"2026-10-21T14:00:00Z","v":289,"vw":26.63},{"c":26.6,"h":26.6,"l":26.6,"n":3,"o":26.6,"t":"2026-10-21T14:15:00Z","v":300,"vw":26.6},{"c":26.645,"h":26.645,"l":26.63,"n":3,"o":26.63,"t":"2026-10-21T14:30:00Z","v":321,"vw":26.636802},{"c":26.6804,"h":26.6804,"l":26.6724,"n":3,"o":26.6724,"t":"2026-10-21T15:00:00Z","v":777,"vw":26.674214},{"c":26.62,"h":26.665,"l":26.62,"n":2,"o":26.665,"t":"2026-10-21T15:15:00Z","v":2977,"vw":26.636658},{"c":26.64,"h":26.65,"l":26.64,"n":8,"o":26.65,"t":"2026-10-21T15:30:00Z","v":743,"vw":26.644607},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-21T15:45:00Z","v":121,"vw":26.61},{"c":26.62,"h":26.64,"l":26.62,"n":18,"o":26.6236,"t":"2026-10-21T16:15:00Z","v":2596,"vw":26.62493},{"c":26.5773,"h":26.6072,"l":26.5773,"n":15,"o":26.59,"t":"2026-10-21T17:00:00Z","v":2014,"vw":26.590913},{"c":26.5901,"h":26.5901,"l":26.5901,"n":2,"o":26.5901,"t":"2026-10-21T17:15:00Z","v":794,"vw":26.5901},{"c":26.6298,"h":26.6298,"l":26.6298,"n":2,"o":26.6298,"t":"2026-10-21T17:30:00Z","v":262,"vw":26.6298},{"c":26.615,"h":26.615,"l":26.615,"n":2,"o":26.615,"t":"2026-10-21T18:00:00Z","v":291,"vw":26.615},{"c":26.5901,"h":26.5901,"l":26.5901,"n":1,"o":26.5901,"t":"2026-10-21T18:30:00Z","v":125,"vw":26.5901},{"c":26.67,"h":26.67,"l":26.67,"n":2,"o":26.67,"t":"2026-10-21T18:45:00Z","v":521,"vw":26.67},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-21T19:00:00Z","v":320,"vw":26.7},{"c":26.62,"h":26.65,"l":26.62,"n":6,"o":26.63,"t":"2026-10-21T19:15:00Z","v":1432,"vw":26.645942},{"c":26.64,"h":26.65,"l":26.62,"n":46,"o":26.62,"t":"2026-10-21T19:30:00Z","v":15678,"vw":26.633788},{"c":26.63,"h":26.675,"l":26.63,"n":48,"o":26.64,"t":"2026-10-21T19:45:00Z","v":20210,"vw":26.645427},{"c":26.63,"h":26.63,"l":26.63,"n":6,"o":26.63,"t":"2026-10-21T20:00:00Z","v":199,"vw":26.63},{"c":26.5613,"h":26.5807,"l":26.5613,"n":5,"o":26.58,"t":"2026-10-22T13:30:00Z","v":424,"vw":26.574266},{"c":26.525,"h":26.55,"l":26.51,"n":5,"o":26.55,"t":"2026-10-22T13:45:00Z","v":881,"vw":26.521278},{"c":26.5,"h":26.5174,"l":26.49,"n":19,"o":26.49,"t":"2026-10-22T14:00:00Z","v":2932,"vw":26.494836},{"c":26.47,"h":26.4895,"l":26.47,"n":9,"o":26.4895,"t":"2026-10-22T14:15:00Z","v":612,"vw":26.480042},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-22T14:30:00Z","v":585,"vw":26.47},{"c":26.4804,"h":26.4804,"l":26.441,"n":13,"o":26.45,"t":"2026-10-22T14:45:00Z","v":9119,"vw":26.442518},{"c":26.4228,"h":26.4228,"l":26.4228,"n":2,"o":26.4228,"t":"2026-10-22T15:30:00Z","v":446,"vw":26.4228},{"c":26.412,"h":26.42,"l":26.4,"n":4,"o":26.4,"t":"2026-10-22T15:45:00Z","v":489,"vw":26.410838},{"c":26.4,"h":26.4,"l":26.4,"n":4,"o":26.4,"t":"2026-10-22T16:00:00Z","v":477,"vw":26.4},{"c":26.425,"h":26.425,"l":26.425,"n":1,"o":26.425,"t":"2026-10-22T16:15:00Z","v":856,"vw":26.425},{"c":26.41,"h":26.41,"l":26.39,"n":3,"o":26.39,"t":"2026-10-22T16:45:00Z","v":306,"vw":26.396557},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-22T17:00:00Z","v":152,"vw":26.44},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-10-22T17:30:00Z","v":239,"vw":26.44},{"c":26.4999,"h":26.4999,"l":26.44,"n":5,"o":26.44,"t":"2026-10-22T17:45:00Z","v":368,"vw":26.469473},{"c":26.4301,"h":26.4501,"l":26.43,"n":7,"o":26.4501,"t":"2026-10-22T18:00:00Z","v":1350,"vw":26.432374},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-22T18:15:00Z","v":1140,"vw":26.43},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-10-22T18:30:00Z","v":310,"vw":26.39},{"c":26.42,"h":26.42,"l":26.42,"n":3,"o":26.42,"t":"2026-10-22T18:45:00Z","v":900,"vw":26.42},{"c":26.43,"h":26.46,"l":26.421,"n":9,"o":26.4366,"t":"2026-10-22T19:15:00Z","v":7474,"vw":26.432757},{"c":26.4,"h":26.43,"l":26.4,"n":24,"o":26.411,"t":"2026-10-22T19:30:00Z","v":40999,"vw":26.415063},{"c":26.37,"h":26.41,"l":26.37,"n":11,"o":26.41,"t":"2026-10-22T19:45:00Z","v":1441720,"vw":26.399987},{"c":26.36,"h":26.36,"l":26.36,"n":5,"o":26.36,"t":"2026-10-22T20:00:00Z","v":104,"vw":26.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.65,"strike":35.34447250169546,"iv":1.4217499109785814,"gamma":0.03301962315325712,"theta":-0.06425171290286046,"vega":0.025764158993091382,"rho":0.004894524838220164,"breakevenPct":40.34321889869295},{"delta":0.35,"premium":1.65,"strike":31.352270120521002,"iv":1.1124761705882273,"gamma":0.04499377264410853,"theta":-0.05383153443079585,"vega":0.027442272683646664,"rho":0.005916098827949563,"breakevenPct":25.198293325193482},{"delta":0.4,"premium":1.65,"strike":29.12221816329015,"iv":0.8975272274156589,"gamma":0.0581592407669051,"theta":-0.04561316488262819,"vega":0.028622970890570264,"rho":0.006935350207805207,"breakevenPct":16.73830866195049},{"delta":0.45,"premium":1.660319987491072,"strike":27.79360025017856,"iv":0.7473141332295282,"gamma":0.07168283473181061,"theta":-0.03918190305027911,"vega":0.029287125678105073,"rho":0.007945675323383496,"breakevenPct":11.737178443359756},{"delta":0.5,"premium":1.7298827543772368,"strike":26.92529311405691,"iv":0.6526894318481228,"gamma":0.08191884459262659,"theta":-0.03468093557242668,"vega":0.029363355157145905,"rho":0.00891605034721917,"breakevenPct":8.707040472056695},{"delta":0.55,"premium":1.935455004135277,"strike":26.41136248966181,"iv":0.621840972282395,"gamma":0.08202094498042936,"theta":-0.03206657584431236,"vega":0.02801701728695161,"rho":0.00980219713511579,"breakevenPct":7.537243906665722},{"delta":0.6,"premium":2.141027253893317,"strike":25.897431865266707,"iv":0.5909925127166672,"gamma":0.08212304536823214,"theta":-0.029452216116198054,"vega":0.026670679416757322,"rho":0.010688343923012409,"breakevenPct":6.367447341274753},{"delta":0.65,"premium":2.346599503651357,"strike":25.38350124087161,"iv":0.5601440531509393,"gamma":0.08222514575603493,"theta":-0.026837856388083735,"vega":0.02532434154656303,"rho":0.01157449071090903,"breakevenPct":5.19765077588378},{"delta":0.7,"premium":2.5521717534093966,"strike":24.86957061647651,"iv":0.5292955935852115,"gamma":0.0823272461438377,"theta":-0.024223496659969423,"vega":0.023978003676368743,"rho":0.01246063749880565,"breakevenPct":4.02785421049281},{"delta":0.75,"premium":2.7577440031674367,"strike":24.355639992081407,"iv":0.49844713401948365,"gamma":0.08242934653164048,"theta":-0.021609136931855105,"vega":0.02263166580617445,"rho":0.01334678428670227,"breakevenPct":2.8580576451018374},{"delta":0.8,"premium":2.9996303142329026,"strike":23.857670979667283,"iv":0.46875951940850275,"gamma":0.07921219963031423,"theta":-0.018689833641404804,"vega":0.02056136783733826,"rho":0.01420811216223245,"breakevenPct":1.886575470031048},{"delta":0.85,"premium":3.3231053604436225,"strike":23.395563770794826,"iv":0.4416800369685767,"gamma":0.06853752310536045,"theta":-0.015085397412199632,"vega":0.016864510166358596,"rho":0.01501367806582244,"breakevenPct":1.3606567952900162},{"delta":0.9,"premium":4.033734939759036,"strike":22.566265060240962,"iv":0.46087590361445785,"gamma":0.05211325301204819,"theta":-0.012390361445783133,"vega":0.013006024096385542,"rho":0.015522503373141787,"breakevenPct":0.9104704097116919}],"put":[{"delta":0.55,"premium":5.447222222222224,"strike":29.347222222222225,"iv":1.229726388888889,"gamma":0.0434111111111111,"theta":-0.060166666666666674,"vega":0.029430555555555554,"rho":-0.015879030768096433,"breakevenPct":9.332321699544769},{"delta":0.6,"premium":8.141017964071855,"strike":32.09580838323353,"iv":1.477095508982036,"gamma":0.035298802395209584,"theta":-0.07044910179640718,"vega":0.028671257485029942,"rho":-0.019046410377888255,"breakevenPct":9.124467302118072}]},"raw":{"call":[{"delta":0.3,"premium":1.65,"strike":35.34447250169546,"iv":1.4217499109785814,"gamma":0.03301962315325712,"theta":-0.06425171290286046,"vega":0.025764158993091382,"rho":0.004894524838220164,"breakevenPct":40.34321889869295},{"delta":0.35,"premium":1.65,"strike":31.352270120521002,"iv":1.1124761705882273,"gamma":0.04499377264410853,"theta":-0.05383153443079585,"vega":0.027442272683646664,"rho":0.005916098827949563,"breakevenPct":25.198293325193482},{"delta":0.4,"premium":1.65,"strike":29.12221816329015,"iv":0.8975272274156589,"gamma":0.0581592407669051,"theta":-0.04561316488262819,"vega":0.028622970890570264,"rho":0.006935350207805207,"breakevenPct":16.73830866195049},{"delta":0.45,"premium":1.660319987491072,"strike":27.79360025017856,"iv":0.7473141332295282,"gamma":0.07168283473181061,"theta":-0.03918190305027911,"vega":0.029287125678105073,"rho":0.007945675323383496,"breakevenPct":11.737178443359756},{"delta":0.5,"premium":1.7298827543772368,"strike":26.92529311405691,"iv":0.6526894318481228,"gamma":0.08191884459262659,"theta":-0.03468093557242668,"vega":0.029363355157145905,"rho":0.00891605034721917,"breakevenPct":8.707040472056695},{"delta":0.55,"premium":1.935455004135277,"strike":26.41136248966181,"iv":0.621840972282395,"gamma":0.08202094498042936,"theta":-0.03206657584431236,"vega":0.02801701728695161,"rho":0.00980219713511579,"breakevenPct":7.537243906665722},{"delta":0.6,"premium":2.141027253893317,"strike":25.897431865266707,"iv":0.5909925127166672,"gamma":0.08212304536823214,"theta":-0.029452216116198054,"vega":0.026670679416757322,"rho":0.010688343923012409,"breakevenPct":6.367447341274753},{"delta":0.65,"premium":2.346599503651357,"strike":25.38350124087161,"iv":0.5601440531509393,"gamma":0.08222514575603493,"theta":-0.026837856388083735,"vega":0.02532434154656303,"rho":0.01157449071090903,"breakevenPct":5.19765077588378},{"delta":0.7,"premium":2.5521717534093966,"strike":24.86957061647651,"iv":0.5292955935852115,"gamma":0.0823272461438377,"theta":-0.024223496659969423,"vega":0.023978003676368743,"rho":0.01246063749880565,"breakevenPct":4.02785421049281},{"delta":0.75,"premium":2.7577440031674367,"strike":24.355639992081407,"iv":0.49844713401948365,"gamma":0.08242934653164048,"theta":-0.021609136931855105,"vega":0.02263166580617445,"rho":0.01334678428670227,"breakevenPct":2.8580576451018374},{"delta":0.8,"premium":2.9996303142329026,"strike":23.857670979667283,"iv":0.46875951940850275,"gamma":0.07921219963031423,"theta":-0.018689833641404804,"vega":0.02056136783733826,"rho":0.01420811216223245,"breakevenPct":1.886575470031048},{"delta":0.85,"premium":3.3231053604436225,"strike":23.395563770794826,"iv":0.4416800369685767,"gamma":0.06853752310536045,"theta":-0.015085397412199632,"vega":0.016864510166358596,"rho":0.01501367806582244,"breakevenPct":1.3606567952900162},{"delta":0.9,"premium":4.033734939759036,"strike":22.566265060240962,"iv":0.46087590361445785,"gamma":0.05211325301204819,"theta":-0.012390361445783133,"vega":0.013006024096385542,"rho":0.015522503373141787,"breakevenPct":0.9104704097116919}],"put":[{"delta":0.55,"premium":5.447222222222224,"strike":29.347222222222225,"iv":1.229726388888889,"gamma":0.0434111111111111,"theta":-0.060166666666666674,"vega":0.029430555555555554,"rho":-0.015879030768096433,"breakevenPct":9.332321699544769},{"delta":0.6,"premium":8.141017964071855,"strike":32.09580838323353,"iv":1.477095508982036,"gamma":0.035298802395209584,"theta":-0.07044910179640718,"vega":0.028671257485029942,"rho":-0.019046410377888255,"breakevenPct":9.124467302118072}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}