{"symbol":"HEGD","url":"https://intraalpha.com/companies/HEGD","capturedAt":"2026-10-22T18:22:59.966Z","state":"partial","quote":{"symbol":"HEGD","last_price":26.875,"prev_close":27.12,"regular_close":26.875,"change":-0.245,"change_pct":-0.9034,"regular_change":-0.245,"regular_change_pct":-0.9034,"extended_change":0,"extended_change_pct":0,"bid":26.87,"ask":26.88,"bid_size":4600,"ask_size":600,"volume":26695,"vwap":26.878163,"open":26.91,"high":26.93,"low":26.84,"close":26.875,"trade_count":174,"last_trade_at":"2026-10-22T18:20:48.925466781Z","last_quote_at":"2026-10-22T18:22:56.550730249Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:22:51.951302972-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":739500000,"net_expense_ratio":0.0087,"portfolio_turnover":0.2,"dividend_yield":0.0016,"inception_date":"2020-12-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:22:59.040171+00:00"},"optionObservedAt":null,"bars":[{"c":26.92,"h":26.92,"l":26.92,"n":1,"o":26.92,"t":"2026-10-15T13:30:00Z","v":100,"vw":26.92},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-15T13:40:00Z","v":200,"vw":27},{"c":26.95,"h":26.99,"l":26.94,"n":5,"o":26.99,"t":"2026-10-15T13:45:00Z","v":812,"vw":26.952152},{"c":26.921,"h":26.945,"l":26.92,"n":4,"o":26.945,"t":"2026-10-15T13:50:00Z","v":1955,"vw":26.922108},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-15T13:55:00Z","v":534,"vw":26.91},{"c":26.9773,"h":26.9773,"l":26.95,"n":40,"o":26.95,"t":"2026-10-15T14:00:00Z","v":3948,"vw":26.966105},{"c":26.9644,"h":26.98,"l":26.9644,"n":24,"o":26.97,"t":"2026-10-15T14:05:00Z","v":1800,"vw":26.972057},{"c":26.9717,"h":26.98,"l":26.9717,"n":4,"o":26.98,"t":"2026-10-15T14:10:00Z","v":735,"vw":26.974003},{"c":26.97,"h":26.97,"l":26.965,"n":3,"o":26.965,"t":"2026-10-15T14:20:00Z","v":231,"vw":26.967652},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-15T14:35:00Z","v":277,"vw":26.96},{"c":26.991,"h":27.02,"l":26.99,"n":16,"o":26.99,"t":"2026-10-15T14:40:00Z","v":1674,"vw":27.007667},{"c":26.9414,"h":26.9414,"l":26.9414,"n":5,"o":26.9414,"t":"2026-10-15T14:50:00Z","v":807,"vw":26.9414},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-15T14:55:00Z","v":500,"vw":27.02},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-15T15:00:00Z","v":274,"vw":27.02},{"c":27.0698,"h":27.079,"l":27.0698,"n":4,"o":27.07,"t":"2026-10-15T15:15:00Z","v":1600,"vw":27.073838},{"c":27.042,"h":27.042,"l":27.042,"n":2,"o":27.042,"t":"2026-10-15T15:20:00Z","v":740,"vw":27.042},{"c":27.06,"h":27.06,"l":27.02,"n":10,"o":27.045,"t":"2026-10-15T15:25:00Z","v":2006,"vw":27.026683},{"c":27.0104,"h":27.035,"l":27.01,"n":6,"o":27.035,"t":"2026-10-15T15:50:00Z","v":1827,"vw":27.011715},{"c":27.0101,"h":27.03,"l":27.01,"n":10,"o":27.0295,"t":"2026-10-15T15:55:00Z","v":9535,"vw":27.011183},{"c":27.045,"h":27.045,"l":27.045,"n":4,"o":27.045,"t":"2026-10-15T16:00:00Z","v":112,"vw":27.045},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-15T16:10:00Z","v":185,"vw":27.02},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-15T17:00:00Z","v":185,"vw":27.02},{"c":27.0107,"h":27.0107,"l":27.0107,"n":1,"o":27.0107,"t":"2026-10-15T17:15:00Z","v":559,"vw":27.0107},{"c":27.0705,"h":27.0705,"l":27.0705,"n":1,"o":27.0705,"t":"2026-10-15T17:45:00Z","v":1930,"vw":27.0705},{"c":26.991,"h":26.991,"l":26.991,"n":4,"o":26.991,"t":"2026-10-15T18:25:00Z","v":836,"vw":26.991},{"c":27.0201,"h":27.0201,"l":27.0201,"n":1,"o":27.0201,"t":"2026-10-15T18:30:00Z","v":134,"vw":27.0201},{"c":27.002,"h":27.02,"l":27.002,"n":3,"o":27.02,"t":"2026-10-15T18:40:00Z","v":456,"vw":27.005956},{"c":27.1,"h":27.1,"l":27.08,"n":4,"o":27.08,"t":"2026-10-15T19:20:00Z","v":370,"vw":27.089855},{"c":27.1176,"h":27.1176,"l":27.1176,"n":1,"o":27.1176,"t":"2026-10-15T19:25:00Z","v":698,"vw":27.1176},{"c":27.0501,"h":27.0501,"l":27.0501,"n":1,"o":27.0501,"t":"2026-10-16T13:35:00Z","v":1477,"vw":27.0501},{"c":27.0401,"h":27.055,"l":27.04,"n":4,"o":27.055,"t":"2026-10-16T13:55:00Z","v":1546,"vw":27.041037},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-16T14:15:00Z","v":185,"vw":27.04},{"c":27.045,"h":27.045,"l":27.04,"n":2,"o":27.04,"t":"2026-10-16T14:20:00Z","v":220,"vw":27.0425},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-16T14:45:00Z","v":243,"vw":27.06},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-16T14:50:00Z","v":100,"vw":27.05},{"c":26.99,"h":26.99,"l":26.99,"n":2,"o":26.99,"t":"2026-10-16T15:10:00Z","v":1162,"vw":26.99},{"c":26.94,"h":26.94,"l":26.94,"n":1,"o":26.94,"t":"2026-10-16T16:05:00Z","v":118,"vw":26.94},{"c":26.9408,"h":26.9408,"l":26.93,"n":5,"o":26.93,"t":"2026-10-16T16:10:00Z","v":1128,"vw":26.934122},{"c":26.935,"h":26.935,"l":26.935,"n":2,"o":26.935,"t":"2026-10-16T16:30:00Z","v":122,"vw":26.935},{"c":26.9399,"h":26.9399,"l":26.9399,"n":1,"o":26.9399,"t":"2026-10-16T16:35:00Z","v":3215,"vw":26.9399},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-10-16T16:40:00Z","v":262,"vw":26.93},{"c":26.93,"h":26.93,"l":26.93,"n":2,"o":26.93,"t":"2026-10-16T16:45:00Z","v":600,"vw":26.93},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-16T17:00:00Z","v":215,"vw":26.9},{"c":26.885,"h":26.885,"l":26.885,"n":2,"o":26.885,"t":"2026-10-16T17:05:00Z","v":154,"vw":26.885},{"c":26.8965,"h":26.8965,"l":26.8965,"n":1,"o":26.8965,"t":"2026-10-16T17:10:00Z","v":205,"vw":26.8965},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-16T17:25:00Z","v":363,"vw":26.88},{"c":26.8899,"h":26.8899,"l":26.8899,"n":1,"o":26.8899,"t":"2026-10-16T17:30:00Z","v":115,"vw":26.8899},{"c":26.885,"h":26.885,"l":26.885,"n":1,"o":26.885,"t":"2026-10-16T17:50:00Z","v":1631,"vw":26.885},{"c":26.85,"h":26.85,"l":26.85,"n":1,"o":26.85,"t":"2026-10-16T18:20:00Z","v":500,"vw":26.85},{"c":26.84,"h":26.84,"l":26.84,"n":2,"o":26.84,"t":"2026-10-16T18:25:00Z","v":374,"vw":26.84},{"c":26.835,"h":26.835,"l":26.825,"n":15,"o":26.825,"t":"2026-10-16T18:50:00Z","v":1536,"vw":26.830403},{"c":26.81,"h":26.83,"l":26.81,"n":12,"o":26.83,"t":"2026-10-16T18:55:00Z","v":922,"vw":26.817209},{"c":26.825,"h":26.825,"l":26.825,"n":1,"o":26.825,"t":"2026-10-16T19:00:00Z","v":275,"vw":26.825},{"c":26.83,"h":26.83,"l":26.8,"n":5,"o":26.8,"t":"2026-10-16T19:05:00Z","v":381,"vw":26.821304},{"c":26.845,"h":26.845,"l":26.845,"n":1,"o":26.845,"t":"2026-10-16T19:10:00Z","v":219,"vw":26.845},{"c":26.835,"h":26.835,"l":26.835,"n":2,"o":26.835,"t":"2026-10-16T19:15:00Z","v":205,"vw":26.835},{"c":26.855,"h":26.855,"l":26.8305,"n":13,"o":26.845,"t":"2026-10-16T19:20:00Z","v":3232,"vw":26.841642},{"c":26.85,"h":26.86,"l":26.83,"n":19,"o":26.855,"t":"2026-10-16T19:25:00Z","v":7844,"vw":26.844228},{"c":26.845,"h":26.845,"l":26.845,"n":1,"o":26.845,"t":"2026-10-16T19:35:00Z","v":289,"vw":26.845},{"c":26.835,"h":26.835,"l":26.835,"n":1,"o":26.835,"t":"2026-10-16T19:45:00Z","v":2983,"vw":26.835},{"c":26.85,"h":26.85,"l":26.84,"n":9,"o":26.84,"t":"2026-10-16T19:50:00Z","v":1202,"vw":26.842691},{"c":26.85,"h":26.8617,"l":26.85,"n":2,"o":26.8617,"t":"2026-10-16T19:55:00Z","v":1724,"vw":26.860987},{"c":26.925,"h":26.925,"l":26.925,"n":1,"o":26.925,"t":"2026-10-19T14:05:00Z","v":1113,"vw":26.925},{"c":26.96,"h":26.96,"l":26.931,"n":3,"o":26.931,"t":"2026-10-19T14:35:00Z","v":2813,"vw":26.93734},{"c":26.9599,"h":26.9599,"l":26.9599,"n":1,"o":26.9599,"t":"2026-10-19T14:40:00Z","v":1231,"vw":26.9599},{"c":26.955,"h":26.955,"l":26.955,"n":1,"o":26.955,"t":"2026-10-19T14:45:00Z","v":133,"vw":26.955},{"c":26.9402,"h":26.941,"l":26.94,"n":3,"o":26.941,"t":"2026-10-19T14:50:00Z","v":2900,"vw":26.940131},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-19T15:20:00Z","v":238,"vw":27.02},{"c":27.01,"h":27.01,"l":27.01,"n":3,"o":27.01,"t":"2026-10-19T15:25:00Z","v":1660,"vw":27.01},{"c":27.0199,"h":27.0199,"l":27.0199,"n":2,"o":27.0199,"t":"2026-10-19T15:30:00Z","v":117,"vw":27.0199},{"c":27.029,"h":27.029,"l":27.015,"n":3,"o":27.015,"t":"2026-10-19T15:40:00Z","v":2478,"vw":27.028435},{"c":27.005,"h":27.005,"l":27.005,"n":1,"o":27.005,"t":"2026-10-19T15:50:00Z","v":500,"vw":27.005},{"c":27.005,"h":27.005,"l":27.005,"n":5,"o":27.005,"t":"2026-10-19T15:55:00Z","v":451,"vw":27.005},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-19T16:00:00Z","v":174,"vw":26.97},{"c":26.979,"h":26.979,"l":26.979,"n":3,"o":26.979,"t":"2026-10-19T16:05:00Z","v":533,"vw":26.979},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-19T16:15:00Z","v":156,"vw":26.97},{"c":26.9534,"h":26.9534,"l":26.9534,"n":1,"o":26.9534,"t":"2026-10-19T16:35:00Z","v":215,"vw":26.9534},{"c":26.95,"h":26.95,"l":26.95,"n":10,"o":26.95,"t":"2026-10-19T16:55:00Z","v":670,"vw":26.95},{"c":26.955,"h":26.955,"l":26.955,"n":3,"o":26.955,"t":"2026-10-19T17:00:00Z","v":440,"vw":26.955},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-10-19T17:05:00Z","v":1195,"vw":26.95},{"c":26.9403,"h":26.9403,"l":26.9403,"n":1,"o":26.9403,"t":"2026-10-19T17:10:00Z","v":177,"vw":26.9403},{"c":26.9448,"h":26.9448,"l":26.9448,"n":3,"o":26.9448,"t":"2026-10-19T17:30:00Z","v":124,"vw":26.9448},{"c":26.9581,"h":26.9581,"l":26.9581,"n":2,"o":26.9581,"t":"2026-10-19T17:35:00Z","v":446,"vw":26.9581},{"c":26.9439,"h":26.9439,"l":26.9439,"n":3,"o":26.9439,"t":"2026-10-19T18:10:00Z","v":266,"vw":26.9439},{"c":26.965,"h":26.965,"l":26.96,"n":3,"o":26.96,"t":"2026-10-19T18:15:00Z","v":1486,"vw":26.964047},{"c":26.94,"h":26.955,"l":26.94,"n":15,"o":26.955,"t":"2026-10-19T18:25:00Z","v":5355,"vw":26.948379},{"c":26.94,"h":26.94,"l":26.94,"n":3,"o":26.94,"t":"2026-10-19T18:30:00Z","v":209,"vw":26.94},{"c":26.94,"h":26.94,"l":26.94,"n":4,"o":26.94,"t":"2026-10-19T18:35:00Z","v":358,"vw":26.94},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-19T18:40:00Z","v":196,"vw":26.95},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-19T18:45:00Z","v":176,"vw":26.96},{"c":26.9401,"h":26.9699,"l":26.9401,"n":2,"o":26.9699,"t":"2026-10-19T18:55:00Z","v":732,"vw":26.965218},{"c":26.955,"h":26.955,"l":26.955,"n":1,"o":26.955,"t":"2026-10-19T19:00:00Z","v":137,"vw":26.955},{"c":26.9799,"h":26.9799,"l":26.95,"n":10,"o":26.95,"t":"2026-10-19T19:15:00Z","v":3347,"vw":26.953042},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-19T19:25:00Z","v":392,"vw":26.97},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-19T19:45:00Z","v":1117,"vw":26.97},{"c":26.941,"h":26.941,"l":26.941,"n":1,"o":26.941,"t":"2026-10-19T19:50:00Z","v":121,"vw":26.941},{"c":26.9689,"h":26.9689,"l":26.9,"n":2,"o":26.9,"t":"2026-10-20T13:30:00Z","v":390,"vw":26.939397},{"c":26.95,"h":26.95,"l":26.9,"n":7,"o":26.901,"t":"2026-10-20T13:35:00Z","v":5232,"vw":26.927893},{"c":26.9,"h":26.9,"l":26.9,"n":6,"o":26.9,"t":"2026-10-20T13:40:00Z","v":773,"vw":26.9},{"c":27,"h":27,"l":26.97,"n":3,"o":26.97,"t":"2026-10-20T14:00:00Z","v":740,"vw":26.992561},{"c":27.0233,"h":27.0233,"l":27.0233,"n":5,"o":27.0233,"t":"2026-10-20T14:05:00Z","v":369,"vw":27.0233},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-20T14:10:00Z","v":1186,"vw":27.01},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-20T14:15:00Z","v":143,"vw":27.02},{"c":27.07,"h":27.07,"l":27.07,"n":2,"o":27.07,"t":"2026-10-20T14:30:00Z","v":148,"vw":27.07},{"c":27.08,"h":27.08,"l":27.05,"n":3,"o":27.05,"t":"2026-10-20T14:35:00Z","v":611,"vw":27.070196},{"c":27.065,"h":27.065,"l":27.065,"n":6,"o":27.065,"t":"2026-10-20T15:00:00Z","v":476,"vw":27.065},{"c":27.065,"h":27.065,"l":27.065,"n":5,"o":27.065,"t":"2026-10-20T15:10:00Z","v":628,"vw":27.065},{"c":27.0328,"h":27.0328,"l":27.02,"n":9,"o":27.02,"t":"2026-10-20T15:15:00Z","v":718,"vw":27.026183},{"c":27.0101,"h":27.0101,"l":27.0101,"n":2,"o":27.0101,"t":"2026-10-20T15:20:00Z","v":132,"vw":27.0101},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-20T15:30:00Z","v":6846,"vw":27.02},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-20T16:20:00Z","v":150,"vw":27},{"c":27.015,"h":27.015,"l":27.015,"n":2,"o":27.015,"t":"2026-10-20T16:35:00Z","v":190,"vw":27.015},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-20T16:40:00Z","v":242,"vw":27.02},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-20T17:05:00Z","v":100,"vw":26.99},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-20T17:10:00Z","v":143,"vw":27},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-20T17:15:00Z","v":371,"vw":26.99},{"c":27.0299,"h":27.0299,"l":27.0299,"n":1,"o":27.0299,"t":"2026-10-20T17:30:00Z","v":4026,"vw":27.0299},{"c":27.0028,"h":27.0028,"l":27.0028,"n":2,"o":27.0028,"t":"2026-10-20T17:35:00Z","v":320,"vw":27.0028},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-20T17:40:00Z","v":261,"vw":27.02},{"c":27.0123,"h":27.015,"l":27.0123,"n":2,"o":27.015,"t":"2026-10-20T17:50:00Z","v":523,"vw":27.014365},{"c":27.0228,"h":27.0228,"l":27.0228,"n":2,"o":27.0228,"t":"2026-10-20T18:10:00Z","v":2960,"vw":27.0228},{"c":27.01,"h":27.02,"l":27.01,"n":12,"o":27.01,"t":"2026-10-20T18:20:00Z","v":1051,"vw":27.015741},{"c":26.985,"h":26.985,"l":26.985,"n":3,"o":26.985,"t":"2026-10-20T18:35:00Z","v":198,"vw":26.985},{"c":27,"h":27,"l":26.9801,"n":5,"o":26.9801,"t":"2026-10-20T18:55:00Z","v":3043,"vw":26.984824},{"c":26.98,"h":27.02,"l":26.98,"n":3,"o":27.02,"t":"2026-10-20T19:00:00Z","v":543,"vw":27.005047},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-20T19:05:00Z","v":170,"vw":27},{"c":26.9937,"h":26.9937,"l":26.9937,"n":2,"o":26.9937,"t":"2026-10-20T19:20:00Z","v":198,"vw":26.9937},{"c":26.98,"h":26.985,"l":26.98,"n":4,"o":26.985,"t":"2026-10-20T19:45:00Z","v":945,"vw":26.983769},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-20T19:50:00Z","v":2018,"vw":26.98},{"c":26.97,"h":26.97,"l":26.97,"n":8,"o":26.97,"t":"2026-10-20T19:55:00Z","v":177,"vw":26.97},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-10-21T13:30:00Z","v":479,"vw":27.05},{"c":26.99,"h":26.99,"l":26.99,"n":3,"o":26.99,"t":"2026-10-21T14:15:00Z","v":473,"vw":26.99},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-21T14:20:00Z","v":118,"vw":26.99},{"c":27.005,"h":27.005,"l":27.005,"n":1,"o":27.005,"t":"2026-10-21T14:30:00Z","v":114,"vw":27.005},{"c":27.005,"h":27.005,"l":27.005,"n":1,"o":27.005,"t":"2026-10-21T14:35:00Z","v":650,"vw":27.005},{"c":27.0215,"h":27.0215,"l":27.0215,"n":1,"o":27.0215,"t":"2026-10-21T14:50:00Z","v":501,"vw":27.0215},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-21T14:55:00Z","v":511,"vw":27.02},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-21T15:05:00Z","v":280,"vw":27.04},{"c":27.0401,"h":27.0401,"l":27.0401,"n":1,"o":27.0401,"t":"2026-10-21T15:10:00Z","v":215,"vw":27.0401},{"c":27.05,"h":27.05,"l":27.0477,"n":4,"o":27.0477,"t":"2026-10-21T15:20:00Z","v":1838,"vw":27.049762},{"c":27.0698,"h":27.07,"l":27.0698,"n":3,"o":27.07,"t":"2026-10-21T15:25:00Z","v":491,"vw":27.0699},{"c":27.0801,"h":27.085,"l":27.0801,"n":2,"o":27.085,"t":"2026-10-21T15:40:00Z","v":602,"vw":27.081142},{"c":27.095,"h":27.095,"l":27.095,"n":2,"o":27.095,"t":"2026-10-21T15:45:00Z","v":106,"vw":27.095},{"c":27.09,"h":27.09,"l":27.09,"n":22,"o":27.09,"t":"2026-10-21T16:10:00Z","v":2422,"vw":27.09},{"c":27.07,"h":27.0995,"l":27.07,"n":2,"o":27.0995,"t":"2026-10-21T16:15:00Z","v":669,"vw":27.09509},{"c":27.09,"h":27.09,"l":27.09,"n":2,"o":27.09,"t":"2026-10-21T16:20:00Z","v":184,"vw":27.09},{"c":27.105,"h":27.105,"l":27.105,"n":6,"o":27.105,"t":"2026-10-21T16:40:00Z","v":351,"vw":27.105},{"c":27.105,"h":27.105,"l":27.105,"n":4,"o":27.105,"t":"2026-10-21T16:50:00Z","v":422,"vw":27.105},{"c":27.0903,"h":27.12,"l":27.0903,"n":7,"o":27.1182,"t":"2026-10-21T17:00:00Z","v":3479,"vw":27.104529},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-21T17:05:00Z","v":100,"vw":27.12},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-21T17:30:00Z","v":103,"vw":27.12},{"c":27.13,"h":27.13,"l":27.13,"n":5,"o":27.13,"t":"2026-10-21T17:40:00Z","v":504,"vw":27.13},{"c":27.13,"h":27.13,"l":27.13,"n":2,"o":27.13,"t":"2026-10-21T17:55:00Z","v":119,"vw":27.13},{"c":27.14,"h":27.14,"l":27.1301,"n":2,"o":27.1301,"t":"2026-10-21T18:15:00Z","v":780,"vw":27.132385},{"c":27.135,"h":27.135,"l":27.135,"n":1,"o":27.135,"t":"2026-10-21T18:40:00Z","v":205,"vw":27.135},{"c":27.12,"h":27.12,"l":27.12,"n":4,"o":27.12,"t":"2026-10-21T18:45:00Z","v":238,"vw":27.12},{"c":27.11,"h":27.11,"l":27.11,"n":3,"o":27.11,"t":"2026-10-21T18:50:00Z","v":686,"vw":27.11},{"c":27.08,"h":27.1,"l":27.08,"n":8,"o":27.1,"t":"2026-10-21T18:55:00Z","v":403,"vw":27.086515},{"c":27.05,"h":27.07,"l":27.05,"n":5,"o":27.07,"t":"2026-10-21T19:00:00Z","v":1377,"vw":27.065643},{"c":27.07,"h":27.07,"l":27.06,"n":3,"o":27.06,"t":"2026-10-21T19:05:00Z","v":1471,"vw":27.064345},{"c":27.07,"h":27.07,"l":27.06,"n":6,"o":27.06,"t":"2026-10-21T19:15:00Z","v":1006,"vw":27.067877},{"c":27.08,"h":27.08,"l":27.08,"n":9,"o":27.08,"t":"2026-10-21T19:20:00Z","v":750,"vw":27.08},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-21T19:30:00Z","v":500,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":3,"o":27.1,"t":"2026-10-21T19:35:00Z","v":609,"vw":27.1},{"c":27.095,"h":27.11,"l":27.09,"n":13,"o":27.11,"t":"2026-10-21T19:40:00Z","v":5173,"vw":27.10893},{"c":27.11,"h":27.11,"l":27.1,"n":13,"o":27.1,"t":"2026-10-21T19:45:00Z","v":2053,"vw":27.102904},{"c":27.13,"h":27.13,"l":27.1282,"n":3,"o":27.1282,"t":"2026-10-21T19:50:00Z","v":383,"vw":27.128676},{"c":27.12,"h":27.1285,"l":27.11,"n":17,"o":27.1285,"t":"2026-10-21T19:55:00Z","v":1257,"vw":27.121705},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-22T13:50:00Z","v":984,"vw":26.91},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-10-22T14:05:00Z","v":128,"vw":26.93},{"c":26.9277,"h":26.9277,"l":26.9277,"n":2,"o":26.9277,"t":"2026-10-22T14:10:00Z","v":572,"vw":26.9277},{"c":26.9077,"h":26.93,"l":26.905,"n":28,"o":26.925,"t":"2026-10-22T14:15:00Z","v":1877,"vw":26.913816},{"c":26.8801,"h":26.9006,"l":26.8801,"n":2,"o":26.9006,"t":"2026-10-22T14:20:00Z","v":3478,"vw":26.89872},{"c":26.87,"h":26.8823,"l":26.87,"n":4,"o":26.8823,"t":"2026-10-22T14:25:00Z","v":10229,"vw":26.870275},{"c":26.8401,"h":26.845,"l":26.8401,"n":3,"o":26.845,"t":"2026-10-22T14:30:00Z","v":825,"vw":26.843995},{"c":26.84,"h":26.85,"l":26.84,"n":28,"o":26.845,"t":"2026-10-22T14:55:00Z","v":1247,"vw":26.844431},{"c":26.845,"h":26.845,"l":26.845,"n":2,"o":26.845,"t":"2026-10-22T15:05:00Z","v":500,"vw":26.845},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-22T15:20:00Z","v":1000,"vw":26.875},{"c":26.84,"h":26.85,"l":26.84,"n":3,"o":26.85,"t":"2026-10-22T15:40:00Z","v":1000,"vw":26.845},{"c":26.87,"h":26.87,"l":26.87,"n":2,"o":26.87,"t":"2026-10-22T15:50:00Z","v":103,"vw":26.87},{"c":26.915,"h":26.915,"l":26.915,"n":1,"o":26.915,"t":"2026-10-22T16:25:00Z","v":691,"vw":26.915},{"c":26.9001,"h":26.91,"l":26.9,"n":8,"o":26.91,"t":"2026-10-22T16:30:00Z","v":687,"vw":26.905791},{"c":26.8699,"h":26.8699,"l":26.8699,"n":2,"o":26.8699,"t":"2026-10-22T16:50:00Z","v":615,"vw":26.8699},{"c":26.8535,"h":26.8535,"l":26.851,"n":3,"o":26.851,"t":"2026-10-22T17:25:00Z","v":236,"vw":26.85225},{"c":26.855,"h":26.855,"l":26.855,"n":2,"o":26.855,"t":"2026-10-22T17:50:00Z","v":236,"vw":26.855},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-22T17:55:00Z","v":109,"vw":26.86},{"c":26.8599,"h":26.86,"l":26.8518,"n":6,"o":26.8518,"t":"2026-10-22T18:10:00Z","v":579,"vw":26.856733},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-22T18:20:00Z","v":372,"vw":26.875}],"history":[{"c":22.45,"h":22.51,"l":22.42,"n":70,"o":22.472,"t":"2024-10-21T04:00:00Z","v":15501,"vw":22.44918},{"c":22.45,"h":22.5099,"l":22.4109,"n":112,"o":22.4305,"t":"2024-10-22T04:00:00Z","v":50736,"vw":22.457342},{"c":22.3294,"h":22.42,"l":22.24,"n":49,"o":22.42,"t":"2024-10-23T04:00:00Z","v":56931,"vw":22.360607},{"c":22.35,"h":22.41,"l":22.29,"n":200,"o":22.37,"t":"2024-10-24T04:00:00Z","v":44767,"vw":22.342702},{"c":22.35,"h":22.51,"l":22.35,"n":128,"o":22.41,"t":"2024-10-25T04:00:00Z","v":40931,"vw":22.428317},{"c":22.37,"h":22.44,"l":22.33,"n":138,"o":22.4,"t":"2024-10-28T04:00:00Z","v":85790,"vw":22.409267},{"c":22.4,"h":22.46,"l":22.35,"n":74,"o":22.35,"t":"2024-10-29T04:00:00Z","v":36735,"vw":22.425123},{"c":22.36,"h":22.4812,"l":22.36,"n":100,"o":22.4,"t":"2024-10-30T04:00:00Z","v":31765,"vw":22.427041},{"c":22.08,"h":22.2899,"l":22.08,"n":157,"o":22.27,"t":"2024-10-31T04:00:00Z","v":75981,"vw":22.177388},{"c":22.15,"h":22.27,"l":22.15,"n":111,"o":22.205,"t":"2024-11-01T04:00:00Z","v":36036,"vw":22.217758},{"c":22.12,"h":22.2005,"l":22.07,"n":177,"o":22.15,"t":"2024-11-04T05:00:00Z","v":41559,"vw":22.148557},{"c":22.24,"h":22.255,"l":22.145,"n":54,"o":22.145,"t":"2024-11-05T05:00:00Z","v":15175,"vw":22.22022},{"c":22.6468,"h":22.69,"l":22.49,"n":107,"o":22.57,"t":"2024-11-06T05:00:00Z","v":49946,"vw":22.588998},{"c":22.7,"h":22.81,"l":22.66,"n":177,"o":22.66,"t":"2024-11-07T05:00:00Z","v":70523,"vw":22.750935},{"c":22.8,"h":22.8706,"l":22.77,"n":163,"o":22.77,"t":"2024-11-08T05:00:00Z","v":29663,"vw":22.830163},{"c":22.81,"h":22.8731,"l":22.79,"n":169,"o":22.86,"t":"2024-11-11T05:00:00Z","v":55560,"vw":22.844244},{"c":22.7968,"h":22.87,"l":22.73,"n":96,"o":22.86,"t":"2024-11-12T05:00:00Z","v":29758,"vw":22.814246},{"c":22.77,"h":22.8413,"l":22.7601,"n":200,"o":22.78,"t":"2024-11-13T05:00:00Z","v":61396,"vw":22.808011},{"c":22.73,"h":22.79,"l":22.6901,"n":221,"o":22.79,"t":"2024-11-14T05:00:00Z","v":56364,"vw":22.75074},{"c":22.5,"h":22.6,"l":22.4308,"n":144,"o":22.59,"t":"2024-11-15T05:00:00Z","v":39278,"vw":22.516489},{"c":22.5215,"h":22.57,"l":22.4448,"n":271,"o":22.49,"t":"2024-11-18T05:00:00Z","v":60546,"vw":22.532292},{"c":22.6154,"h":22.6299,"l":22.42,"n":145,"o":22.42,"t":"2024-11-19T05:00:00Z","v":23811,"vw":22.572939},{"c":22.62,"h":22.63,"l":22.4968,"n":114,"o":22.57,"t":"2024-11-20T05:00:00Z","v":30105,"vw":22.568898},{"c":22.73,"h":22.76,"l":22.5501,"n":214,"o":22.69,"t":"2024-11-21T05:00:00Z","v":70964,"vw":22.665582},{"c":22.75,"h":22.7697,"l":22.6987,"n":101,"o":22.7,"t":"2024-11-22T05:00:00Z","v":23112,"vw":22.728181},{"c":22.792,"h":22.8501,"l":22.73,"n":123,"o":22.8501,"t":"2024-11-25T05:00:00Z","v":26951,"vw":22.770211},{"c":22.85,"h":22.8999,"l":22.8,"n":112,"o":22.8,"t":"2024-11-26T05:00:00Z","v":79772,"vw":22.827907},{"c":22.84,"h":22.88,"l":22.78,"n":318,"o":22.84,"t":"2024-11-27T05:00:00Z","v":691028,"vw":22.833338},{"c":22.92,"h":23.5,"l":22.83,"n":38,"o":22.85,"t":"2024-11-29T05:00:00Z","v":9879,"vw":22.8945},{"c":22.95,"h":22.97,"l":22.9,"n":145,"o":22.92,"t":"2024-12-02T05:00:00Z","v":49403,"vw":22.944801},{"c":22.93,"h":22.9636,"l":22.9057,"n":103,"o":22.91,"t":"2024-12-03T05:00:00Z","v":25260,"vw":22.931776},{"c":23.06,"h":23.1,"l":22.99,"n":90,"o":22.99,"t":"2024-12-04T05:00:00Z","v":19331,"vw":23.025738},{"c":23,"h":23.1157,"l":23,"n":156,"o":23.06,"t":"2024-12-05T05:00:00Z","v":36663,"vw":23.082977},{"c":23.08,"h":23.12,"l":23.06,"n":280,"o":23.06,"t":"2024-12-06T05:00:00Z","v":70124,"vw":23.089909},{"c":22.9955,"h":23.09,"l":22.98,"n":90,"o":23.09,"t":"2024-12-09T05:00:00Z","v":24563,"vw":23.030546},{"c":22.95,"h":23.0252,"l":22.935,"n":153,"o":23.0199,"t":"2024-12-10T05:00:00Z","v":72908,"vw":22.986871},{"c":23.07,"h":23.1799,"l":23.03,"n":92,"o":23.05,"t":"2024-12-11T05:00:00Z","v":31562,"vw":23.093317},{"c":23,"h":23.0936,"l":23,"n":112,"o":23.05,"t":"2024-12-12T05:00:00Z","v":31327,"vw":23.053734},{"c":22.99,"h":23.0703,"l":22.9556,"n":92,"o":23.0555,"t":"2024-12-13T05:00:00Z","v":49899,"vw":22.99746},{"c":23.05,"h":23.1199,"l":23.02,"n":84,"o":23.02,"t":"2024-12-16T05:00:00Z","v":26005,"vw":23.0861},{"c":22.93,"h":23.0402,"l":22.93,"n":143,"o":22.99,"t":"2024-12-17T05:00:00Z","v":1517156,"vw":22.9884},{"c":22.59,"h":23.0693,"l":22.552,"n":97,"o":23.01,"t":"2024-12-18T05:00:00Z","v":45191,"vw":23.011631},{"c":22.58,"h":22.69,"l":22.58,"n":111,"o":22.6854,"t":"2024-12-19T05:00:00Z","v":39936,"vw":22.645397},{"c":22.67,"h":22.8084,"l":22.4839,"n":133,"o":22.49,"t":"2024-12-20T05:00:00Z","v":29207,"vw":22.705472},{"c":22.7767,"h":22.7767,"l":22.6537,"n":99,"o":22.695,"t":"2024-12-23T05:00:00Z","v":401878,"vw":22.693554},{"c":22.89,"h":22.9,"l":22.76,"n":69,"o":22.76,"t":"2024-12-24T05:00:00Z","v":11352,"vw":22.875829},{"c":22.93,"h":22.94,"l":22.87,"n":179,"o":22.875,"t":"2024-12-26T05:00:00Z","v":36274,"vw":22.913383},{"c":22.61,"h":22.74,"l":22.5985,"n":103,"o":22.74,"t":"2024-12-27T05:00:00Z","v":56134,"vw":22.645392},{"c":22.53,"h":22.58,"l":22.424,"n":223,"o":22.48,"t":"2024-12-30T05:00:00Z","v":50584,"vw":22.517026},{"c":22.4,"h":22.64,"l":22.4,"n":192,"o":22.54,"t":"2024-12-31T05:00:00Z","v":173361,"vw":22.479719},{"c":22.4257,"h":22.57,"l":22.33,"n":140,"o":22.47,"t":"2025-01-02T05:00:00Z","v":41485,"vw":22.422667},{"c":22.56,"h":22.61,"l":22.46,"n":331,"o":22.47,"t":"2025-01-03T05:00:00Z","v":81689,"vw":22.559199},{"c":22.655,"h":22.789,"l":22.63,"n":201,"o":22.685,"t":"2025-01-06T05:00:00Z","v":63912,"vw":22.729528},{"c":22.48,"h":22.705,"l":22.48,"n":270,"o":22.67,"t":"2025-01-07T05:00:00Z","v":54546,"vw":22.579561},{"c":22.5403,"h":22.57,"l":22.4544,"n":237,"o":22.53,"t":"2025-01-08T05:00:00Z","v":45340,"vw":22.51473},{"c":22.3412,"h":22.48,"l":22.25,"n":225,"o":22.48,"t":"2025-01-10T05:00:00Z","v":76325,"vw":22.346266},{"c":22.33,"h":22.3599,"l":22.2352,"n":125,"o":22.25,"t":"2025-01-13T05:00:00Z","v":30142,"vw":22.292681},{"c":22.38,"h":22.43,"l":22.2948,"n":330,"o":22.3901,"t":"2025-01-14T05:00:00Z","v":86322,"vw":22.380749},{"c":22.59,"h":22.6361,"l":22.52,"n":96,"o":22.52,"t":"2025-01-15T05:00:00Z","v":35167,"vw":22.603054},{"c":22.57,"h":22.6297,"l":22.5401,"n":107,"o":22.61,"t":"2025-01-16T05:00:00Z","v":26616,"vw":22.57838},{"c":22.7293,"h":22.77,"l":22.5787,"n":96,"o":22.6714,"t":"2025-01-17T05:00:00Z","v":44631,"vw":22.749035},{"c":22.82,"h":22.85,"l":22.76,"n":177,"o":22.76,"t":"2025-01-21T05:00:00Z","v":29294,"vw":22.815939},{"c":22.9604,"h":23,"l":22.89,"n":81,"o":22.89,"t":"2025-01-22T05:00:00Z","v":17035,"vw":22.956936},{"c":23.0066,"h":23.0066,"l":22.91,"n":127,"o":22.91,"t":"2025-01-23T05:00:00Z","v":35793,"vw":22.962248},{"c":22.99,"h":23.05,"l":22.9358,"n":128,"o":23.05,"t":"2025-01-24T05:00:00Z","v":24544,"vw":22.995785},{"c":22.79,"h":22.8399,"l":22.7046,"n":184,"o":22.79,"t":"2025-01-27T05:00:00Z","v":554400,"vw":22.766942},{"c":22.98,"h":23.14,"l":22.752,"n":132,"o":23.14,"t":"2025-01-28T05:00:00Z","v":59491,"vw":22.892091},{"c":22.85,"h":22.91,"l":22.7601,"n":175,"o":22.87,"t":"2025-01-29T05:00:00Z","v":34092,"vw":22.870749},{"c":22.9207,"h":22.96,"l":22.82,"n":75,"o":22.9043,"t":"2025-01-30T05:00:00Z","v":20891,"vw":22.888947},{"c":22.86,"h":23.1299,"l":22.8462,"n":311,"o":22.98,"t":"2025-01-31T05:00:00Z","v":276090,"vw":23.016123},{"c":22.76,"h":22.79,"l":22.61,"n":190,"o":22.67,"t":"2025-02-03T05:00:00Z","v":37318,"vw":22.712559},{"c":22.85,"h":22.85,"l":22.7397,"n":99,"o":22.7397,"t":"2025-02-04T05:00:00Z","v":37749,"vw":22.814179},{"c":22.87,"h":22.88,"l":22.78,"n":126,"o":22.79,"t":"2025-02-05T05:00:00Z","v":33601,"vw":22.838547},{"c":22.96,"h":22.96,"l":22.86,"n":87,"o":22.92,"t":"2025-02-06T05:00:00Z","v":21055,"vw":22.897865},{"c":22.8007,"h":22.9684,"l":22.7801,"n":93,"o":22.9684,"t":"2025-02-07T05:00:00Z","v":43113,"vw":22.853792},{"c":22.9,"h":22.92,"l":22.8201,"n":120,"o":22.8201,"t":"2025-02-10T05:00:00Z","v":19300,"vw":22.884548},{"c":22.925,"h":22.925,"l":22.83,"n":122,"o":22.88,"t":"2025-02-11T05:00:00Z","v":68943,"vw":22.888367},{"c":22.87,"h":22.96,"l":22.77,"n":191,"o":22.8196,"t":"2025-02-12T05:00:00Z","v":102118,"vw":22.878249},{"c":22.99,"h":23.0199,"l":22.87,"n":159,"o":22.87,"t":"2025-02-13T05:00:00Z","v":47589,"vw":22.983254},{"c":22.98,"h":23.05,"l":22.98,"n":157,"o":22.99,"t":"2025-02-14T05:00:00Z","v":55797,"vw":23.022232},{"c":23.02,"h":23.05,"l":22.98,"n":282,"o":23.05,"t":"2025-02-18T05:00:00Z","v":38062,"vw":23.014145},{"c":23.09,"h":23.11,"l":22.9828,"n":201,"o":23.005,"t":"2025-02-19T05:00:00Z","v":46418,"vw":23.060452},{"c":23.015,"h":23.0554,"l":22.9503,"n":280,"o":23.05,"t":"2025-02-20T05:00:00Z","v":104967,"vw":23.029734},{"c":22.76,"h":23.05,"l":22.76,"n":300,"o":23.01,"t":"2025-02-21T05:00:00Z","v":75385,"vw":22.856853},{"c":22.69,"h":22.84,"l":22.69,"n":308,"o":22.82,"t":"2025-02-24T05:00:00Z","v":158111,"vw":22.773005},{"c":22.6464,"h":22.74,"l":22.5701,"n":158,"o":22.69,"t":"2025-02-25T05:00:00Z","v":41607,"vw":22.630866},{"c":22.67,"h":22.77,"l":22.61,"n":189,"o":22.71,"t":"2025-02-26T05:00:00Z","v":62066,"vw":22.737561},{"c":22.45,"h":22.68,"l":22.45,"n":143,"o":22.66,"t":"2025-02-27T05:00:00Z","v":61351,"vw":22.617667},{"c":22.65,"h":22.655,"l":22.43,"n":286,"o":22.49,"t":"2025-02-28T05:00:00Z","v":279676,"vw":22.489858},{"c":22.4256,"h":22.71,"l":22.38,"n":199,"o":22.71,"t":"2025-03-03T05:00:00Z","v":74479,"vw":22.577126},{"c":22.28,"h":22.4569,"l":22.2304,"n":337,"o":22.39,"t":"2025-03-04T05:00:00Z","v":86447,"vw":22.321967},{"c":22.41,"h":22.4421,"l":22.24,"n":138,"o":22.29,"t":"2025-03-05T05:00:00Z","v":52939,"vw":22.360712},{"c":22.21,"h":22.36,"l":22.1801,"n":142,"o":22.24,"t":"2025-03-06T05:00:00Z","v":65884,"vw":22.28928},{"c":22.26,"h":22.3105,"l":22.095,"n":153,"o":22.2966,"t":"2025-03-07T05:00:00Z","v":55179,"vw":22.238234},{"c":22.02,"h":22.1499,"l":21.93,"n":213,"o":22.12,"t":"2025-03-10T04:00:00Z","v":50864,"vw":22.012062},{"c":21.94,"h":22.05,"l":21.88,"n":220,"o":22.0364,"t":"2025-03-11T04:00:00Z","v":105561,"vw":21.99086},{"c":21.94,"h":21.99,"l":21.89,"n":111,"o":21.96,"t":"2025-03-12T04:00:00Z","v":26406,"vw":21.954389},{"c":21.7927,"h":21.92,"l":21.7801,"n":110,"o":21.92,"t":"2025-03-13T04:00:00Z","v":75553,"vw":21.817288},{"c":21.97,"h":21.99,"l":21.864,"n":139,"o":21.88,"t":"2025-03-14T04:00:00Z","v":55788,"vw":21.955493},{"c":22.03,"h":22.1,"l":21.9623,"n":93,"o":21.97,"t":"2025-03-17T04:00:00Z","v":44228,"vw":22.027958},{"c":21.93,"h":21.97,"l":21.9125,"n":110,"o":21.97,"t":"2025-03-18T04:00:00Z","v":29944,"vw":21.935318},{"c":22.03,"h":22.11,"l":21.94,"n":116,"o":21.94,"t":"2025-03-19T04:00:00Z","v":43293,"vw":21.999134},{"c":21.99,"h":22.09,"l":21.97,"n":81,"o":21.97,"t":"2025-03-20T04:00:00Z","v":33104,"vw":22.033841},{"c":22.02,"h":22.02,"l":21.9301,"n":88,"o":21.945,"t":"2025-03-21T04:00:00Z","v":18661,"vw":21.974596},{"c":22.18,"h":22.1899,"l":22.13,"n":129,"o":22.13,"t":"2025-03-24T04:00:00Z","v":42447,"vw":22.167549},{"c":22.2,"h":22.2299,"l":22.16,"n":190,"o":22.2,"t":"2025-03-25T04:00:00Z","v":50361,"vw":22.190703},{"c":22.09,"h":22.205,"l":22.04,"n":177,"o":22.19,"t":"2025-03-26T04:00:00Z","v":36832,"vw":22.114245},{"c":22.05,"h":22.1296,"l":22.0145,"n":102,"o":22.0145,"t":"2025-03-27T04:00:00Z","v":26115,"vw":22.065332},{"c":21.87,"h":22.01,"l":21.8351,"n":94,"o":22.01,"t":"2025-03-28T04:00:00Z","v":28663,"vw":21.877347},{"c":21.9,"h":21.94,"l":21.7442,"n":293,"o":21.75,"t":"2025-03-31T04:00:00Z","v":166522,"vw":21.862396},{"c":21.975,"h":21.9899,"l":21.84,"n":180,"o":21.89,"t":"2025-04-01T04:00:00Z","v":53252,"vw":21.909804},{"c":22.01,"h":22.06,"l":21.91,"n":131,"o":21.91,"t":"2025-04-02T04:00:00Z","v":40715,"vw":21.981266},{"c":21.7,"h":21.793,"l":21.64,"n":198,"o":21.73,"t":"2025-04-03T04:00:00Z","v":59866,"vw":21.734291},{"c":21.36,"h":21.59,"l":21.31,"n":274,"o":21.485,"t":"2025-04-04T04:00:00Z","v":134363,"vw":21.401015},{"c":21.24,"h":21.6221,"l":21.13,"n":284,"o":21.13,"t":"2025-04-07T04:00:00Z","v":135540,"vw":21.317361},{"c":21.21,"h":21.53,"l":21.1101,"n":361,"o":21.47,"t":"2025-04-08T04:00:00Z","v":119214,"vw":21.395765},{"c":21.83,"h":21.9099,"l":21.21,"n":275,"o":21.21,"t":"2025-04-09T04:00:00Z","v":53915,"vw":21.647014},{"c":21.62,"h":21.735,"l":21.49,"n":172,"o":21.7,"t":"2025-04-10T04:00:00Z","v":66162,"vw":21.616216},{"c":21.82,"h":21.84,"l":21.59,"n":234,"o":21.61,"t":"2025-04-11T04:00:00Z","v":435176,"vw":21.638889},{"c":21.84,"h":21.925,"l":21.77,"n":223,"o":21.92,"t":"2025-04-14T04:00:00Z","v":52797,"vw":21.847949},{"c":21.79,"h":21.895,"l":21.77,"n":143,"o":21.81,"t":"2025-04-15T04:00:00Z","v":43890,"vw":21.829863},{"c":21.64,"h":21.75,"l":21.536,"n":139,"o":21.71,"t":"2025-04-16T04:00:00Z","v":286695,"vw":21.695513},{"c":21.64,"h":21.7,"l":21.59,"n":161,"o":21.6782,"t":"2025-04-17T04:00:00Z","v":40245,"vw":21.676463},{"c":21.45,"h":21.52,"l":21.3916,"n":131,"o":21.52,"t":"2025-04-21T04:00:00Z","v":101515,"vw":21.417333},{"c":21.65,"h":21.68,"l":21.5537,"n":205,"o":21.56,"t":"2025-04-22T04:00:00Z","v":180536,"vw":21.602783},{"c":21.8,"h":21.9,"l":21.7227,"n":205,"o":21.86,"t":"2025-04-23T04:00:00Z","v":47477,"vw":21.800796},{"c":21.985,"h":21.985,"l":21.74,"n":203,"o":21.74,"t":"2025-04-24T04:00:00Z","v":189015,"vw":21.858333},{"c":21.95,"h":21.999,"l":21.89,"n":124,"o":21.905,"t":"2025-04-25T04:00:00Z","v":193329,"vw":21.94464},{"c":22.03,"h":22.04,"l":21.91,"n":80,"o":22.02,"t":"2025-04-28T04:00:00Z","v":32931,"vw":21.979483},{"c":22.06,"h":22.1199,"l":21.95,"n":90,"o":22.0001,"t":"2025-04-29T04:00:00Z","v":59643,"vw":22.057672},{"c":22.17,"h":22.17,"l":21.91,"n":407,"o":21.99,"t":"2025-04-30T04:00:00Z","v":635406,"vw":22.009941},{"c":22.16,"h":22.3475,"l":22.16,"n":239,"o":22.27,"t":"2025-05-01T04:00:00Z","v":63099,"vw":22.272389},{"c":22.385,"h":22.39,"l":22.279,"n":253,"o":22.32,"t":"2025-05-02T04:00:00Z","v":49585,"vw":22.35348},{"c":22.25,"h":22.3498,"l":22.25,"n":220,"o":22.27,"t":"2025-05-05T04:00:00Z","v":43050,"vw":22.305604},{"c":22.23,"h":22.39,"l":22.17,"n":197,"o":22.2,"t":"2025-05-06T04:00:00Z","v":61564,"vw":22.236904},{"c":22.22,"h":22.32,"l":22.175,"n":179,"o":22.22,"t":"2025-05-07T04:00:00Z","v":39348,"vw":22.248007},{"c":22.28,"h":22.41,"l":22.2701,"n":112,"o":22.34,"t":"2025-05-08T04:00:00Z","v":50257,"vw":22.356242},{"c":22.29,"h":22.37,"l":22.2633,"n":112,"o":22.32,"t":"2025-05-09T04:00:00Z","v":35041,"vw":22.297245},{"c":22.61,"h":22.64,"l":22.39,"n":186,"o":22.5795,"t":"2025-05-12T04:00:00Z","v":86437,"vw":22.561888},{"c":22.69,"h":22.72,"l":22.635,"n":205,"o":22.635,"t":"2025-05-13T04:00:00Z","v":102271,"vw":22.69875},{"c":22.6822,"h":22.71,"l":22.6301,"n":123,"o":22.68,"t":"2025-05-14T04:00:00Z","v":30922,"vw":22.678344},{"c":22.77,"h":22.7754,"l":22.63,"n":121,"o":22.63,"t":"2025-05-15T04:00:00Z","v":31467,"vw":22.718157},{"c":22.86,"h":22.86,"l":22.731,"n":116,"o":22.7405,"t":"2025-05-16T04:00:00Z","v":45741,"vw":22.79405},{"c":22.86,"h":22.8899,"l":22.73,"n":89,"o":22.73,"t":"2025-05-19T04:00:00Z","v":19006,"vw":22.8435},{"c":22.8098,"h":22.86,"l":22.7642,"n":109,"o":22.839,"t":"2025-05-20T04:00:00Z","v":28382,"vw":22.818208},{"c":22.63,"h":22.81,"l":22.5601,"n":267,"o":22.73,"t":"2025-05-21T04:00:00Z","v":54741,"vw":22.682253},{"c":22.57,"h":22.68,"l":22.5505,"n":180,"o":22.595,"t":"2025-05-22T04:00:00Z","v":25417,"vw":22.607331},{"c":22.52,"h":22.575,"l":22.48,"n":127,"o":22.52,"t":"2025-05-23T04:00:00Z","v":57464,"vw":22.523381},{"c":22.78,"h":22.79,"l":22.635,"n":168,"o":22.68,"t":"2025-05-27T04:00:00Z","v":56824,"vw":22.729757},{"c":22.68,"h":22.7893,"l":22.68,"n":291,"o":22.76,"t":"2025-05-28T04:00:00Z","v":59542,"vw":22.740038},{"c":22.77,"h":22.81,"l":22.68,"n":143,"o":22.81,"t":"2025-05-29T04:00:00Z","v":57250,"vw":22.742093},{"c":22.73,"h":22.77,"l":22.6203,"n":292,"o":22.6604,"t":"2025-05-30T04:00:00Z","v":253299,"vw":22.718049},{"c":22.79,"h":22.82,"l":22.66,"n":231,"o":22.71,"t":"2025-06-02T04:00:00Z","v":113646,"vw":22.732328},{"c":22.9299,"h":22.9399,"l":22.785,"n":277,"o":22.79,"t":"2025-06-03T04:00:00Z","v":85205,"vw":22.85533},{"c":22.9,"h":22.96,"l":22.8901,"n":213,"o":22.91,"t":"2025-06-04T04:00:00Z","v":57656,"vw":22.926088},{"c":22.8,"h":22.955,"l":22.8,"n":160,"o":22.92,"t":"2025-06-05T04:00:00Z","v":33547,"vw":22.877104},{"c":22.954,"h":23.22,"l":22.9101,"n":164,"o":22.94,"t":"2025-06-06T04:00:00Z","v":45666,"vw":22.954371},{"c":22.97,"h":23.0099,"l":22.94,"n":109,"o":22.95,"t":"2025-06-09T04:00:00Z","v":37588,"vw":22.982377},{"c":23.01,"h":23.05,"l":22.9701,"n":161,"o":23.01,"t":"2025-06-10T04:00:00Z","v":42429,"vw":23.006747},{"c":23.035,"h":23.0966,"l":22.97,"n":148,"o":23.08,"t":"2025-06-11T04:00:00Z","v":50367,"vw":23.012882},{"c":23.04,"h":23.09,"l":22.99,"n":99,"o":22.99,"t":"2025-06-12T04:00:00Z","v":24554,"vw":23.04822},{"c":22.91,"h":23.0399,"l":22.91,"n":91,"o":22.96,"t":"2025-06-13T04:00:00Z","v":32554,"vw":22.964168},{"c":22.99,"h":23.085,"l":22.78,"n":149,"o":22.78,"t":"2025-06-16T04:00:00Z","v":34144,"vw":23.033033},{"c":22.98,"h":23.02,"l":22.92,"n":160,"o":23.02,"t":"2025-06-17T04:00:00Z","v":40907,"vw":22.969677},{"c":22.9,"h":23.0299,"l":22.89,"n":65,"o":22.96,"t":"2025-06-18T04:00:00Z","v":46727,"vw":22.996954},{"c":22.8625,"h":22.9625,"l":22.855,"n":101,"o":22.96,"t":"2025-06-20T04:00:00Z","v":173428,"vw":22.893967},{"c":22.995,"h":23.04,"l":22.89,"n":101,"o":22.91,"t":"2025-06-23T04:00:00Z","v":42305,"vw":22.952685},{"c":23.2039,"h":23.2199,"l":23.06,"n":87,"o":23.06,"t":"2025-06-24T04:00:00Z","v":29378,"vw":23.119166},{"c":23.2,"h":23.23,"l":23.15,"n":192,"o":23.2298,"t":"2025-06-25T04:00:00Z","v":91340,"vw":23.174995},{"c":23.3,"h":23.3499,"l":23.2136,"n":286,"o":23.245,"t":"2025-06-26T04:00:00Z","v":74854,"vw":23.293785},{"c":23.36,"h":23.43,"l":23.28,"n":140,"o":23.32,"t":"2025-06-27T04:00:00Z","v":24726,"vw":23.403088},{"c":23.5,"h":23.5121,"l":23.0901,"n":201,"o":23.45,"t":"2025-06-30T04:00:00Z","v":147410,"vw":23.427856},{"c":23.4953,"h":23.5199,"l":23.43,"n":318,"o":23.44,"t":"2025-07-01T04:00:00Z","v":86631,"vw":23.472252},{"c":23.56,"h":23.64,"l":23.47,"n":296,"o":23.4986,"t":"2025-07-02T04:00:00Z","v":83427,"vw":23.543827},{"c":23.6826,"h":23.7199,"l":23.6254,"n":85,"o":23.63,"t":"2025-07-03T04:00:00Z","v":21261,"vw":23.68111},{"c":23.58,"h":23.66,"l":23.5,"n":324,"o":23.63,"t":"2025-07-07T04:00:00Z","v":94935,"vw":23.563677},{"c":23.53,"h":23.5999,"l":23.5201,"n":169,"o":23.58,"t":"2025-07-08T04:00:00Z","v":65661,"vw":23.552398},{"c":23.6,"h":23.89,"l":23.54,"n":126,"o":23.89,"t":"2025-07-09T04:00:00Z","v":22717,"vw":23.590559},{"c":23.64,"h":23.7163,"l":23.5933,"n":79,"o":23.6,"t":"2025-07-10T04:00:00Z","v":20761,"vw":23.671198},{"c":23.58,"h":23.67,"l":23.58,"n":187,"o":23.6,"t":"2025-07-11T04:00:00Z","v":39697,"vw":23.6442},{"c":23.62,"h":23.6799,"l":23.5801,"n":96,"o":23.61,"t":"2025-07-14T04:00:00Z","v":30330,"vw":23.641059},{"c":23.61,"h":23.76,"l":23.6,"n":249,"o":23.76,"t":"2025-07-15T04:00:00Z","v":452720,"vw":23.648269},{"c":23.7,"h":23.7,"l":23.54,"n":167,"o":23.62,"t":"2025-07-16T04:00:00Z","v":120514,"vw":23.634907},{"c":23.75,"h":23.7799,"l":23.64,"n":225,"o":23.64,"t":"2025-07-17T04:00:00Z","v":49947,"vw":23.719598},{"c":23.74,"h":23.7955,"l":23.7,"n":177,"o":23.78,"t":"2025-07-18T04:00:00Z","v":50222,"vw":23.73556},{"c":23.72,"h":23.85,"l":23.72,"n":181,"o":23.74,"t":"2025-07-21T04:00:00Z","v":35839,"vw":23.819757},{"c":23.74,"h":24.02,"l":23.71,"n":169,"o":23.75,"t":"2025-07-22T04:00:00Z","v":38050,"vw":23.767071},{"c":23.86,"h":23.9,"l":23.78,"n":162,"o":23.82,"t":"2025-07-23T04:00:00Z","v":63482,"vw":23.836789},{"c":23.9,"h":23.95,"l":23.9,"n":131,"o":23.91,"t":"2025-07-24T04:00:00Z","v":32584,"vw":23.928296},{"c":23.92,"h":24.16,"l":23.87,"n":314,"o":23.9,"t":"2025-07-25T04:00:00Z","v":86335,"vw":23.953325},{"c":23.96,"h":23.9951,"l":23.91,"n":170,"o":23.98,"t":"2025-07-28T04:00:00Z","v":39298,"vw":23.96265},{"c":23.9,"h":24,"l":23.88,"n":151,"o":23.97,"t":"2025-07-29T04:00:00Z","v":56014,"vw":23.936535},{"c":23.825,"h":23.9899,"l":23.825,"n":196,"o":23.94,"t":"2025-07-30T04:00:00Z","v":54655,"vw":23.952137},{"c":23.81,"h":24.4699,"l":23.805,"n":323,"o":23.99,"t":"2025-07-31T04:00:00Z","v":74030,"vw":23.990501},{"c":23.56,"h":23.69,"l":23.53,"n":244,"o":23.69,"t":"2025-08-01T04:00:00Z","v":123160,"vw":23.600614},{"c":23.8191,"h":23.8191,"l":23.7,"n":188,"o":23.7,"t":"2025-08-04T04:00:00Z","v":49114,"vw":23.77348},{"c":23.69,"h":24.0036,"l":23.69,"n":265,"o":23.79,"t":"2025-08-05T04:00:00Z","v":81419,"vw":23.745967},{"c":23.84,"h":23.9,"l":23.72,"n":329,"o":23.76,"t":"2025-08-06T04:00:00Z","v":186445,"vw":23.830295},{"c":23.85,"h":23.9656,"l":23.7501,"n":236,"o":23.95,"t":"2025-08-07T04:00:00Z","v":242681,"vw":23.870006},{"c":23.98,"h":24.02,"l":23.8601,"n":260,"o":24.02,"t":"2025-08-08T04:00:00Z","v":43288,"vw":23.965294},{"c":23.94,"h":24.18,"l":23.91,"n":244,"o":24.1,"t":"2025-08-11T04:00:00Z","v":93225,"vw":24.042162},{"c":24.15,"h":24.15,"l":23.98,"n":229,"o":23.98,"t":"2025-08-12T04:00:00Z","v":61597,"vw":24.110562},{"c":24.21,"h":24.24,"l":24.1401,"n":198,"o":24.19,"t":"2025-08-13T04:00:00Z","v":64983,"vw":24.178462},{"c":24.17,"h":24.24,"l":24.05,"n":281,"o":24.05,"t":"2025-08-14T04:00:00Z","v":53712,"vw":24.182682},{"c":24.105,"h":24.2,"l":24.105,"n":146,"o":24.1501,"t":"2025-08-15T04:00:00Z","v":91038,"vw":24.156179},{"c":24.095,"h":24.21,"l":24.09,"n":275,"o":24.14,"t":"2025-08-18T04:00:00Z","v":205850,"vw":24.110943},{"c":24,"h":24.1654,"l":24,"n":107,"o":24.08,"t":"2025-08-19T04:00:00Z","v":25647,"vw":24.05281},{"c":24.01,"h":24.03,"l":23.86,"n":132,"o":24.03,"t":"2025-08-20T04:00:00Z","v":47962,"vw":23.950921},{"c":23.89,"h":23.9899,"l":23.89,"n":233,"o":23.94,"t":"2025-08-21T04:00:00Z","v":62239,"vw":23.935544},{"c":24.15,"h":24.23,"l":23.84,"n":537,"o":23.84,"t":"2025-08-22T04:00:00Z","v":233770,"vw":24.184194},{"c":24.07,"h":24.18,"l":24.07,"n":174,"o":24.1599,"t":"2025-08-25T04:00:00Z","v":140923,"vw":24.134328},{"c":24.15,"h":24.2,"l":24.08,"n":147,"o":24.1,"t":"2025-08-26T04:00:00Z","v":38129,"vw":24.129422},{"c":24.24,"h":24.25,"l":24.18,"n":151,"o":24.18,"t":"2025-08-27T04:00:00Z","v":38588,"vw":24.211636},{"c":24.3,"h":24.3099,"l":24.1801,"n":139,"o":24.25,"t":"2025-08-28T04:00:00Z","v":34304,"vw":24.268405},{"c":24.14,"h":24.25,"l":24.1315,"n":246,"o":24.25,"t":"2025-08-29T04:00:00Z","v":52936,"vw":24.170254},{"c":24.06,"h":24.06,"l":23.91,"n":229,"o":23.99,"t":"2025-09-02T04:00:00Z","v":63267,"vw":23.981333},{"c":24.1,"h":24.1699,"l":24.0413,"n":109,"o":24.09,"t":"2025-09-03T04:00:00Z","v":28070,"vw":24.102043},{"c":24.26,"h":24.27,"l":24.1201,"n":129,"o":24.1325,"t":"2025-09-04T04:00:00Z","v":296906,"vw":24.199864},{"c":24.24,"h":24.37,"l":24.16,"n":216,"o":24.35,"t":"2025-09-05T04:00:00Z","v":82421,"vw":24.232062},{"c":24.28,"h":24.31,"l":24.24,"n":103,"o":24.27,"t":"2025-09-08T04:00:00Z","v":27180,"vw":24.276377},{"c":24.35,"h":24.35,"l":24.23,"n":165,"o":24.29,"t":"2025-09-09T04:00:00Z","v":33496,"vw":24.297374},{"c":24.445,"h":24.47,"l":24.3613,"n":327,"o":24.44,"t":"2025-09-10T04:00:00Z","v":79591,"vw":24.42707},{"c":24.555,"h":24.6,"l":24.445,"n":267,"o":24.445,"t":"2025-09-11T04:00:00Z","v":144657,"vw":24.543926},{"c":24.53,"h":24.615,"l":24.53,"n":155,"o":24.54,"t":"2025-09-12T04:00:00Z","v":39532,"vw":24.576062},{"c":24.68,"h":24.68,"l":24.6001,"n":238,"o":24.625,"t":"2025-09-15T04:00:00Z","v":67865,"vw":24.657343},{"c":24.67,"h":24.68,"l":24.64,"n":206,"o":24.67,"t":"2025-09-16T04:00:00Z","v":43656,"vw":24.658674},{"c":24.61,"h":24.7,"l":24.55,"n":114,"o":24.7,"t":"2025-09-17T04:00:00Z","v":38966,"vw":24.623983},{"c":24.68,"h":24.78,"l":24.64,"n":218,"o":24.68,"t":"2025-09-18T04:00:00Z","v":101105,"vw":24.734199},{"c":24.83,"h":24.83,"l":24.735,"n":120,"o":24.78,"t":"2025-09-19T04:00:00Z","v":41841,"vw":24.780934},{"c":24.94,"h":24.94,"l":24.76,"n":163,"o":24.76,"t":"2025-09-22T04:00:00Z","v":48205,"vw":24.855695},{"c":24.84,"h":24.94,"l":24.8,"n":204,"o":24.93,"t":"2025-09-23T04:00:00Z","v":150178,"vw":24.870522},{"c":24.7753,"h":24.87,"l":24.7529,"n":206,"o":24.87,"t":"2025-09-24T04:00:00Z","v":62386,"vw":24.794097},{"c":24.65,"h":24.71,"l":24.59,"n":296,"o":24.5906,"t":"2025-09-25T04:00:00Z","v":95060,"vw":24.665023},{"c":24.74,"h":24.77,"l":24.6579,"n":229,"o":24.69,"t":"2025-09-26T04:00:00Z","v":102933,"vw":24.716091},{"c":24.82,"h":24.87,"l":24.7701,"n":138,"o":24.8151,"t":"2025-09-29T04:00:00Z","v":35819,"vw":24.819007},{"c":24.92,"h":24.92,"l":24.7701,"n":518,"o":24.8099,"t":"2025-09-30T04:00:00Z","v":160601,"vw":24.842967},{"c":24.98,"h":25.0299,"l":24.785,"n":151,"o":24.8,"t":"2025-10-01T04:00:00Z","v":83556,"vw":24.93095},{"c":25,"h":25.05,"l":24.9401,"n":173,"o":25.04,"t":"2025-10-02T04:00:00Z","v":48136,"vw":24.99123},{"c":25.02,"h":25.13,"l":25.01,"n":260,"o":25.04,"t":"2025-10-03T04:00:00Z","v":107663,"vw":25.073684},{"c":25.09,"h":25.1425,"l":25.04,"n":367,"o":25.1,"t":"2025-10-06T04:00:00Z","v":343138,"vw":25.09596},{"c":25.01,"h":25.1403,"l":24.9797,"n":362,"o":25.11,"t":"2025-10-07T04:00:00Z","v":94511,"vw":25.017587},{"c":25.15,"h":25.15,"l":25.0382,"n":254,"o":25.0382,"t":"2025-10-08T04:00:00Z","v":101127,"vw":25.118595},{"c":25.07,"h":25.14,"l":25.0334,"n":182,"o":25.14,"t":"2025-10-09T04:00:00Z","v":51805,"vw":25.068951},{"c":24.68,"h":25.13,"l":24.645,"n":358,"o":25.07,"t":"2025-10-10T04:00:00Z","v":66013,"vw":24.881305},{"c":24.83,"h":24.92,"l":24.79,"n":264,"o":24.8,"t":"2025-10-13T04:00:00Z","v":101530,"vw":24.849924},{"c":24.87,"h":24.9499,"l":24.66,"n":252,"o":24.73,"t":"2025-10-14T04:00:00Z","v":100899,"vw":24.831313},{"c":24.91,"h":25.07,"l":24.8155,"n":223,"o":24.95,"t":"2025-10-15T04:00:00Z","v":236746,"vw":24.990718},{"c":24.85,"h":25.1,"l":24.79,"n":259,"o":24.97,"t":"2025-10-16T04:00:00Z","v":132552,"vw":24.925185},{"c":24.92,"h":24.94,"l":24.8,"n":387,"o":24.83,"t":"2025-10-17T04:00:00Z","v":99710,"vw":24.880073},{"c":25.03,"h":25.09,"l":24.95,"n":217,"o":24.95,"t":"2025-10-20T04:00:00Z","v":70527,"vw":25.058536},{"c":25.09,"h":25.1,"l":25.0301,"n":280,"o":25.04,"t":"2025-10-21T04:00:00Z","v":68498,"vw":25.073475},{"c":24.985,"h":25.07,"l":24.8778,"n":298,"o":25.05,"t":"2025-10-22T04:00:00Z","v":96934,"vw":24.966594},{"c":25.11,"h":25.11,"l":24.9874,"n":323,"o":25.01,"t":"2025-10-23T04:00:00Z","v":156379,"vw":25.049431},{"c":25.21,"h":25.25,"l":25.179,"n":266,"o":25.23,"t":"2025-10-24T04:00:00Z","v":54967,"vw":25.21968},{"c":25.45,"h":25.45,"l":25.32,"n":302,"o":25.35,"t":"2025-10-27T04:00:00Z","v":87510,"vw":25.379916},{"c":25.53,"h":25.578,"l":25.4367,"n":259,"o":25.49,"t":"2025-10-28T04:00:00Z","v":195460,"vw":25.494395},{"c":25.54,"h":25.6,"l":25.4471,"n":354,"o":25.57,"t":"2025-10-29T04:00:00Z","v":2215591,"vw":25.540249},{"c":25.38,"h":25.48,"l":25.355,"n":449,"o":25.41,"t":"2025-10-30T04:00:00Z","v":97982,"vw":25.436024},{"c":25.42,"h":25.52,"l":25.37,"n":449,"o":25.4599,"t":"2025-10-31T04:00:00Z","v":315893,"vw":25.425483},{"c":25.43,"h":25.48,"l":25.3802,"n":302,"o":25.47,"t":"2025-11-03T05:00:00Z","v":121581,"vw":25.43659},{"c":25.275,"h":25.39,"l":25.27,"n":224,"o":25.29,"t":"2025-11-04T05:00:00Z","v":62034,"vw":25.316975},{"c":25.27,"h":25.36,"l":25.2327,"n":169,"o":25.24,"t":"2025-11-05T05:00:00Z","v":58181,"vw":25.315778},{"c":25.1695,"h":25.3054,"l":25.1501,"n":334,"o":25.29,"t":"2025-11-06T05:00:00Z","v":90978,"vw":25.217171},{"c":25.1545,"h":25.16,"l":24.9918,"n":272,"o":25.09,"t":"2025-11-07T05:00:00Z","v":141510,"vw":25.086806},{"c":25.34,"h":25.405,"l":25.24,"n":174,"o":25.24,"t":"2025-11-10T05:00:00Z","v":119923,"vw":25.326912},{"c":25.43,"h":25.44,"l":25.3101,"n":230,"o":25.352,"t":"2025-11-11T05:00:00Z","v":190186,"vw":25.387234},{"c":25.47,"h":25.605,"l":25.3869,"n":229,"o":25.56,"t":"2025-11-12T05:00:00Z","v":70937,"vw":25.438953},{"c":25.23,"h":25.37,"l":25.19,"n":235,"o":25.35,"t":"2025-11-13T05:00:00Z","v":76515,"vw":25.267856},{"c":25.21,"h":25.325,"l":25.09,"n":387,"o":25.09,"t":"2025-11-14T05:00:00Z","v":76505,"vw":25.219735},{"c":25.11,"h":25.26,"l":25.0301,"n":186,"o":25.155,"t":"2025-11-17T05:00:00Z","v":68673,"vw":25.142886},{"c":25.01,"h":25.08,"l":24.937,"n":273,"o":24.98,"t":"2025-11-18T05:00:00Z","v":98672,"vw":25.026682},{"c":25.0345,"h":25.11,"l":24.98,"n":184,"o":24.98,"t":"2025-11-19T05:00:00Z","v":86983,"vw":25.029778},{"c":24.87,"h":25.47,"l":24.86,"n":346,"o":25.24,"t":"2025-11-20T05:00:00Z","v":92915,"vw":25.06662},{"c":24.96,"h":25.09,"l":24.86,"n":241,"o":24.88,"t":"2025-11-21T05:00:00Z","v":66226,"vw":24.978868},{"c":25.17,"h":25.2,"l":25.05,"n":235,"o":25.05,"t":"2025-11-24T05:00:00Z","v":77273,"vw":25.146579},{"c":25.29,"h":25.29,"l":25.08,"n":489,"o":25.14,"t":"2025-11-25T05:00:00Z","v":306765,"vw":25.211169},{"c":25.4094,"h":25.45,"l":25.33,"n":189,"o":25.3534,"t":"2025-11-26T05:00:00Z","v":108825,"vw":25.395296},{"c":25.42,"h":25.5,"l":25.34,"n":87,"o":25.34,"t":"2025-11-28T05:00:00Z","v":18473,"vw":25.44637},{"c":25.38,"h":25.425,"l":25.3401,"n":237,"o":25.35,"t":"2025-12-01T05:00:00Z","v":59539,"vw":25.379828},{"c":25.36,"h":25.46,"l":25.36,"n":489,"o":25.4,"t":"2025-12-02T05:00:00Z","v":158773,"vw":25.39208},{"c":25.4453,"h":25.4777,"l":25.34,"n":188,"o":25.34,"t":"2025-12-03T05:00:00Z","v":85826,"vw":25.427426},{"c":25.44,"h":25.47,"l":25.395,"n":318,"o":25.45,"t":"2025-12-04T05:00:00Z","v":82692,"vw":25.43499},{"c":25.475,"h":25.56,"l":25.448,"n":323,"o":25.515,"t":"2025-12-05T05:00:00Z","v":81190,"vw":25.499772},{"c":25.43,"h":25.47,"l":25.3801,"n":423,"o":25.46,"t":"2025-12-08T05:00:00Z","v":92544,"vw":25.420789},{"c":25.45,"h":25.51,"l":25.39,"n":463,"o":25.39,"t":"2025-12-09T05:00:00Z","v":145406,"vw":25.44947},{"c":25.5,"h":25.54,"l":25.3828,"n":192,"o":25.42,"t":"2025-12-10T05:00:00Z","v":51672,"vw":25.434792},{"c":25.585,"h":25.585,"l":25.4099,"n":205,"o":25.47,"t":"2025-12-11T05:00:00Z","v":72270,"vw":25.497368},{"c":25.36,"h":25.595,"l":25.3141,"n":257,"o":25.53,"t":"2025-12-12T05:00:00Z","v":98866,"vw":25.386111},{"c":25.3,"h":25.75,"l":25.2993,"n":149,"o":25.41,"t":"2025-12-15T05:00:00Z","v":69916,"vw":25.369102},{"c":25.31,"h":25.38,"l":25.19,"n":302,"o":25.38,"t":"2025-12-16T05:00:00Z","v":133879,"vw":25.271084},{"c":25.06,"h":25.39,"l":25.06,"n":370,"o":25.25,"t":"2025-12-17T05:00:00Z","v":143042,"vw":25.171959},{"c":25.23,"h":25.32,"l":25.1974,"n":323,"o":25.24,"t":"2025-12-18T05:00:00Z","v":113094,"vw":25.256144},{"c":25.32,"h":25.355,"l":25.235,"n":284,"o":25.235,"t":"2025-12-19T05:00:00Z","v":80620,"vw":25.317244},{"c":25.43,"h":25.455,"l":25.36,"n":412,"o":25.36,"t":"2025-12-22T05:00:00Z","v":104707,"vw":25.413673},{"c":25.3914,"h":25.42,"l":25.29,"n":193,"o":25.29,"t":"2025-12-23T05:00:00Z","v":63194,"vw":25.362565},{"c":25.49,"h":25.5015,"l":25.4002,"n":258,"o":25.41,"t":"2025-12-24T05:00:00Z","v":45305,"vw":25.445586},{"c":25.465,"h":25.5099,"l":25.4488,"n":177,"o":25.49,"t":"2025-12-26T05:00:00Z","v":24336,"vw":25.475433},{"c":25.41,"h":25.43,"l":25.37,"n":518,"o":25.3701,"t":"2025-12-29T05:00:00Z","v":99637,"vw":25.397388},{"c":25.36,"h":25.57,"l":25.36,"n":240,"o":25.39,"t":"2025-12-30T05:00:00Z","v":178272,"vw":25.383781},{"c":25.21,"h":25.375,"l":25.21,"n":237,"o":25.35,"t":"2025-12-31T05:00:00Z","v":85973,"vw":25.326416},{"c":25.33,"h":25.37,"l":25.23,"n":574,"o":25.33,"t":"2026-01-02T05:00:00Z","v":122736,"vw":25.29169},{"c":25.36,"h":25.445,"l":25.34,"n":538,"o":25.34,"t":"2026-01-05T05:00:00Z","v":109252,"vw":25.384274},{"c":25.46,"h":25.525,"l":25.37,"n":292,"o":25.37,"t":"2026-01-06T05:00:00Z","v":91095,"vw":25.464292},{"c":25.43,"h":25.5499,"l":25.43,"n":490,"o":25.48,"t":"2026-01-07T05:00:00Z","v":63173,"vw":25.49959},{"c":25.4406,"h":25.47,"l":25.41,"n":195,"o":25.44,"t":"2026-01-08T05:00:00Z","v":36067,"vw":25.435737},{"c":25.55,"h":25.56,"l":25.4325,"n":217,"o":25.47,"t":"2026-01-09T05:00:00Z","v":56471,"vw":25.517725},{"c":25.52,"h":25.58,"l":25.42,"n":271,"o":25.42,"t":"2026-01-12T05:00:00Z","v":65085,"vw":25.53457},{"c":25.495,"h":25.57,"l":25.465,"n":471,"o":25.57,"t":"2026-01-13T05:00:00Z","v":83237,"vw":25.511416},{"c":25.46,"h":25.48,"l":25.3701,"n":575,"o":25.48,"t":"2026-01-14T05:00:00Z","v":86797,"vw":25.425202},{"c":25.46,"h":25.555,"l":25.44,"n":385,"o":25.53,"t":"2026-01-15T05:00:00Z","v":65743,"vw":25.522231},{"c":25.4475,"h":25.5,"l":25.4192,"n":182,"o":25.5,"t":"2026-01-16T05:00:00Z","v":35142,"vw":25.473369},{"c":25.155,"h":25.32,"l":25.14,"n":348,"o":25.235,"t":"2026-01-20T05:00:00Z","v":56349,"vw":25.229067},{"c":25.31,"h":25.39,"l":25.179,"n":200,"o":25.22,"t":"2026-01-21T05:00:00Z","v":237426,"vw":25.253719},{"c":25.38,"h":25.45,"l":25.33,"n":397,"o":25.39,"t":"2026-01-22T05:00:00Z","v":105566,"vw":25.399455},{"c":25.41,"h":25.4399,"l":25.36,"n":243,"o":25.36,"t":"2026-01-23T05:00:00Z","v":95540,"vw":25.399248},{"c":25.44,"h":25.525,"l":25.37,"n":548,"o":25.37,"t":"2026-01-26T05:00:00Z","v":152412,"vw":25.467966},{"c":25.58,"h":25.58,"l":25.5,"n":289,"o":25.52,"t":"2026-01-27T05:00:00Z","v":135878,"vw":25.561237},{"c":25.575,"h":25.645,"l":25.54,"n":592,"o":25.57,"t":"2026-01-28T05:00:00Z","v":126999,"vw":25.565259},{"c":25.56,"h":25.57,"l":25.3501,"n":595,"o":25.57,"t":"2026-01-29T05:00:00Z","v":177931,"vw":25.471417},{"c":25.51,"h":25.56,"l":25.4,"n":464,"o":25.5,"t":"2026-01-30T05:00:00Z","v":98714,"vw":25.48516},{"c":25.57,"h":25.601,"l":25.4883,"n":291,"o":25.4883,"t":"2026-02-02T05:00:00Z","v":66916,"vw":25.57286},{"c":25.4,"h":25.57,"l":25.33,"n":457,"o":25.57,"t":"2026-02-03T05:00:00Z","v":87342,"vw":25.450304},{"c":25.39,"h":25.465,"l":25.307,"n":426,"o":25.4,"t":"2026-02-04T05:00:00Z","v":114479,"vw":25.412123},{"c":25.275,"h":25.34,"l":25.18,"n":439,"o":25.34,"t":"2026-02-05T05:00:00Z","v":408021,"vw":25.263839},{"c":25.4955,"h":25.4955,"l":25.29,"n":363,"o":25.29,"t":"2026-02-06T05:00:00Z","v":165152,"vw":25.414795},{"c":25.57,"h":25.6099,"l":25.46,"n":460,"o":25.46,"t":"2026-02-09T05:00:00Z","v":139600,"vw":25.572047},{"c":25.565,"h":25.609,"l":25.52,"n":645,"o":25.58,"t":"2026-02-10T05:00:00Z","v":158251,"vw":25.551265},{"c":25.52,"h":25.77,"l":25.48,"n":500,"o":25.57,"t":"2026-02-11T05:00:00Z","v":142624,"vw":25.528571},{"c":25.33,"h":25.5466,"l":25.3,"n":329,"o":25.53,"t":"2026-02-12T05:00:00Z","v":54135,"vw":25.408624},{"c":25.35,"h":25.46,"l":25.29,"n":349,"o":25.33,"t":"2026-02-13T05:00:00Z","v":113039,"vw":25.360633},{"c":25.28,"h":25.37,"l":25.21,"n":911,"o":25.27,"t":"2026-02-17T05:00:00Z","v":301856,"vw":25.324405},{"c":25.35,"h":25.44,"l":25.33,"n":280,"o":25.33,"t":"2026-02-18T05:00:00Z","v":102247,"vw":25.412056},{"c":25.355,"h":25.4,"l":25.31,"n":392,"o":25.36,"t":"2026-02-19T05:00:00Z","v":68803,"vw":25.34559},{"c":25.4,"h":25.46,"l":25.29,"n":281,"o":25.29,"t":"2026-02-20T05:00:00Z","v":67696,"vw":25.414552},{"c":25.34,"h":25.4599,"l":25.27,"n":241,"o":25.4599,"t":"2026-02-23T05:00:00Z","v":60254,"vw":25.32679},{"c":25.42,"h":25.43,"l":25.29,"n":305,"o":25.29,"t":"2026-02-24T05:00:00Z","v":96373,"vw":25.398053},{"c":25.48,"h":25.55,"l":25.44,"n":216,"o":25.44,"t":"2026-02-25T05:00:00Z","v":67296,"vw":25.486399},{"c":25.4211,"h":25.479,"l":25.3401,"n":204,"o":25.4601,"t":"2026-02-26T05:00:00Z","v":90973,"vw":25.401583},{"c":25.3791,"h":25.39,"l":25.32,"n":302,"o":25.32,"t":"2026-02-27T05:00:00Z","v":336439,"vw":25.358613},{"c":25.38,"h":25.44,"l":25.22,"n":377,"o":25.22,"t":"2026-03-02T05:00:00Z","v":42027,"vw":25.379214},{"c":25.27,"h":25.32,"l":25.1245,"n":314,"o":25.18,"t":"2026-03-03T05:00:00Z","v":83440,"vw":25.231935},{"c":25.34,"h":25.4399,"l":25.26,"n":453,"o":25.28,"t":"2026-03-04T05:00:00Z","v":91526,"vw":25.357674},{"c":25.2779,"h":25.3299,"l":25.19,"n":561,"o":25.29,"t":"2026-03-05T05:00:00Z","v":71207,"vw":25.24817},{"c":25.19,"h":25.2379,"l":25.12,"n":305,"o":25.1428,"t":"2026-03-06T05:00:00Z","v":133184,"vw":25.185384},{"c":25.26,"h":25.38,"l":25.01,"n":840,"o":25.03,"t":"2026-03-09T04:00:00Z","v":219884,"vw":25.21369},{"c":25.24,"h":25.34,"l":25.185,"n":545,"o":25.2078,"t":"2026-03-10T04:00:00Z","v":270991,"vw":25.269295},{"c":25.1817,"h":25.26,"l":25.15,"n":392,"o":25.24,"t":"2026-03-11T04:00:00Z","v":57360,"vw":25.201162},{"c":25.03,"h":25.11,"l":25.0201,"n":481,"o":25.09,"t":"2026-03-12T04:00:00Z","v":143421,"vw":25.047934},{"c":24.94,"h":25.1074,"l":24.935,"n":476,"o":25.04,"t":"2026-03-13T04:00:00Z","v":85431,"vw":25.000623},{"c":25.01,"h":25.1,"l":25,"n":507,"o":25.02,"t":"2026-03-16T04:00:00Z","v":121734,"vw":25.037359},{"c":25.09,"h":25.14,"l":25.0591,"n":798,"o":25.12,"t":"2026-03-17T04:00:00Z","v":203313,"vw":25.105508},{"c":24.9034,"h":25.049,"l":24.9034,"n":435,"o":25.03,"t":"2026-03-18T04:00:00Z","v":91522,"vw":24.973135},{"c":24.84,"h":24.885,"l":24.77,"n":182,"o":24.83,"t":"2026-03-19T04:00:00Z","v":48116,"vw":24.817491},{"c":24.67,"h":24.83,"l":24.63,"n":240,"o":24.83,"t":"2026-03-20T04:00:00Z","v":53486,"vw":24.706024},{"c":24.82,"h":24.9,"l":24.77,"n":374,"o":24.772,"t":"2026-03-23T04:00:00Z","v":56719,"vw":24.836298},{"c":24.75,"h":24.82,"l":24.68,"n":367,"o":24.73,"t":"2026-03-24T04:00:00Z","v":76530,"vw":24.756348},{"c":24.805,"h":24.875,"l":24.7901,"n":333,"o":24.83,"t":"2026-03-25T04:00:00Z","v":41297,"vw":24.827675},{"c":24.56,"h":24.89,"l":24.56,"n":348,"o":24.7,"t":"2026-03-26T04:00:00Z","v":84702,"vw":24.658732},{"c":24.47,"h":24.5699,"l":24.4409,"n":519,"o":24.53,"t":"2026-03-27T04:00:00Z","v":71623,"vw":24.490415},{"c":24.458,"h":24.53,"l":24.39,"n":447,"o":24.51,"t":"2026-03-30T04:00:00Z","v":175313,"vw":24.48071},{"c":24.7,"h":24.72,"l":24.515,"n":746,"o":24.525,"t":"2026-03-31T04:00:00Z","v":542542,"vw":24.604526},{"c":24.775,"h":24.87,"l":24.7501,"n":694,"o":24.77,"t":"2026-04-01T04:00:00Z","v":194797,"vw":24.794953},{"c":24.7955,"h":24.8,"l":24.6398,"n":537,"o":24.679,"t":"2026-04-02T04:00:00Z","v":86237,"vw":24.751573},{"c":24.78,"h":24.83,"l":24.73,"n":384,"o":24.73,"t":"2026-04-06T04:00:00Z","v":63121,"vw":24.783607},{"c":24.817,"h":24.83,"l":24.71,"n":398,"o":24.78,"t":"2026-04-07T04:00:00Z","v":58798,"vw":24.765095},{"c":25.0835,"h":25.14,"l":25.03,"n":280,"o":25.14,"t":"2026-04-08T04:00:00Z","v":81758,"vw":25.077968},{"c":25.17,"h":25.22,"l":25.05,"n":505,"o":25.06,"t":"2026-04-09T04:00:00Z","v":118769,"vw":25.135254},{"c":25.19,"h":25.2199,"l":25.14,"n":353,"o":25.18,"t":"2026-04-10T04:00:00Z","v":140580,"vw":25.193842},{"c":25.3,"h":25.3099,"l":25.12,"n":181,"o":25.13,"t":"2026-04-13T04:00:00Z","v":57912,"vw":25.216208},{"c":25.52,"h":25.52,"l":25.33,"n":300,"o":25.33,"t":"2026-04-14T04:00:00Z","v":70931,"vw":25.461724},{"c":25.64,"h":25.64,"l":25.5,"n":287,"o":25.53,"t":"2026-04-15T04:00:00Z","v":165298,"vw":25.576856},{"c":25.6503,"h":25.7,"l":25.5888,"n":356,"o":25.63,"t":"2026-04-16T04:00:00Z","v":115558,"vw":25.65496},{"c":25.85,"h":25.92,"l":25.75,"n":285,"o":25.75,"t":"2026-04-17T04:00:00Z","v":139669,"vw":25.870879},{"c":25.81,"h":25.86,"l":25.804,"n":146,"o":25.85,"t":"2026-04-20T04:00:00Z","v":60705,"vw":25.820088},{"c":25.74,"h":25.905,"l":25.71,"n":274,"o":25.88,"t":"2026-04-21T04:00:00Z","v":93289,"vw":25.802615},{"c":25.9,"h":25.905,"l":25.7801,"n":530,"o":25.85,"t":"2026-04-22T04:00:00Z","v":369347,"vw":25.856014},{"c":25.83,"h":25.969,"l":25.7052,"n":263,"o":25.855,"t":"2026-04-23T04:00:00Z","v":59321,"vw":25.860626},{"c":25.98,"h":25.98,"l":25.855,"n":285,"o":25.8567,"t":"2026-04-24T04:00:00Z","v":99395,"vw":25.946588},{"c":26,"h":26,"l":25.93,"n":177,"o":25.94,"t":"2026-04-27T04:00:00Z","v":31866,"vw":25.963217},{"c":25.9,"h":25.93,"l":25.857,"n":213,"o":25.9,"t":"2026-04-28T04:00:00Z","v":37705,"vw":25.887719},{"c":25.86,"h":25.91,"l":25.81,"n":177,"o":25.84,"t":"2026-04-29T04:00:00Z","v":51808,"vw":25.85404},{"c":26.04,"h":26.06,"l":25.86,"n":358,"o":25.93,"t":"2026-04-30T04:00:00Z","v":263196,"vw":25.931583},{"c":26.11,"h":26.21,"l":26.08,"n":328,"o":26.11,"t":"2026-05-01T04:00:00Z","v":69181,"vw":26.130439},{"c":26.02,"h":26.1199,"l":25.98,"n":361,"o":26.06,"t":"2026-05-04T04:00:00Z","v":100647,"vw":26.039092},{"c":26.19,"h":26.219,"l":26.12,"n":477,"o":26.12,"t":"2026-05-05T04:00:00Z","v":165508,"vw":26.182187},{"c":26.47,"h":26.47,"l":26.3,"n":158,"o":26.3,"t":"2026-05-06T04:00:00Z","v":137525,"vw":26.388978},{"c":26.405,"h":26.525,"l":26.34,"n":269,"o":26.45,"t":"2026-05-07T04:00:00Z","v":50332,"vw":26.412784},{"c":26.565,"h":26.575,"l":26.45,"n":192,"o":26.45,"t":"2026-05-08T04:00:00Z","v":42154,"vw":26.525714},{"c":26.6,"h":26.65,"l":26.56,"n":196,"o":26.59,"t":"2026-05-11T04:00:00Z","v":39746,"vw":26.602604},{"c":26.54,"h":26.56,"l":26.4118,"n":231,"o":26.53,"t":"2026-05-12T04:00:00Z","v":31523,"vw":26.49182},{"c":26.69,"h":26.72,"l":26.515,"n":168,"o":26.55,"t":"2026-05-13T04:00:00Z","v":55045,"vw":26.654423},{"c":26.83,"h":26.88,"l":26.722,"n":348,"o":26.722,"t":"2026-05-14T04:00:00Z","v":57912,"vw":26.811838},{"c":26.56,"h":26.6895,"l":26.56,"n":231,"o":26.63,"t":"2026-05-15T04:00:00Z","v":49719,"vw":26.625224},{"c":26.53,"h":26.61,"l":26.405,"n":321,"o":26.53,"t":"2026-05-18T04:00:00Z","v":73990,"vw":26.486791},{"c":26.38,"h":26.49,"l":26.3352,"n":338,"o":26.39,"t":"2026-05-19T04:00:00Z","v":47680,"vw":26.430231},{"c":26.57,"h":26.6,"l":26.41,"n":214,"o":26.42,"t":"2026-05-20T04:00:00Z","v":63794,"vw":26.553947},{"c":26.61,"h":26.75,"l":26.49,"n":274,"o":26.49,"t":"2026-05-21T04:00:00Z","v":115635,"vw":26.589946},{"c":26.69,"h":26.7401,"l":26.65,"n":319,"o":26.73,"t":"2026-05-22T04:00:00Z","v":99036,"vw":26.707757},{"c":26.82,"h":26.875,"l":26.76,"n":261,"o":26.81,"t":"2026-05-26T04:00:00Z","v":109908,"vw":26.796712},{"c":26.8,"h":26.885,"l":26.72,"n":561,"o":26.84,"t":"2026-05-27T04:00:00Z","v":146202,"vw":26.782402},{"c":26.97,"h":26.97,"l":26.79,"n":274,"o":26.79,"t":"2026-05-28T04:00:00Z","v":123752,"vw":26.901385},{"c":26.97,"h":27.185,"l":26.93,"n":900,"o":26.93,"t":"2026-05-29T04:00:00Z","v":181575,"vw":27.017923},{"c":27.025,"h":27.07,"l":26.9,"n":235,"o":26.9,"t":"2026-06-01T04:00:00Z","v":44380,"vw":26.994831},{"c":27.105,"h":27.105,"l":26.995,"n":246,"o":26.995,"t":"2026-06-02T04:00:00Z","v":37242,"vw":27.068899},{"c":26.935,"h":27.14,"l":26.91,"n":373,"o":27.01,"t":"2026-06-03T04:00:00Z","v":101766,"vw":26.959557},{"c":27,"h":27.04,"l":26.8601,"n":193,"o":26.87,"t":"2026-06-04T04:00:00Z","v":48982,"vw":26.951592},{"c":26.51,"h":26.83,"l":26.47,"n":142,"o":26.83,"t":"2026-06-05T04:00:00Z","v":30842,"vw":26.649351},{"c":26.5,"h":26.65,"l":26.5,"n":224,"o":26.62,"t":"2026-06-08T04:00:00Z","v":76230,"vw":26.599567},{"c":26.45,"h":26.685,"l":26.19,"n":402,"o":26.615,"t":"2026-06-09T04:00:00Z","v":126919,"vw":26.403107},{"c":26.19,"h":26.53,"l":26.19,"n":385,"o":26.44,"t":"2026-06-10T04:00:00Z","v":293703,"vw":26.325015},{"c":26.4901,"h":26.52,"l":26.2,"n":581,"o":26.27,"t":"2026-06-11T04:00:00Z","v":145336,"vw":26.325487},{"c":26.59,"h":26.625,"l":26.42,"n":322,"o":26.56,"t":"2026-06-12T04:00:00Z","v":54792,"vw":26.548631},{"c":26.89,"h":26.97,"l":26.79,"n":539,"o":26.79,"t":"2026-06-15T04:00:00Z","v":175483,"vw":26.892837},{"c":26.79,"h":26.96,"l":26.79,"n":406,"o":26.85,"t":"2026-06-16T04:00:00Z","v":104752,"vw":26.873047},{"c":26.54,"h":26.845,"l":26.4901,"n":414,"o":26.8,"t":"2026-06-17T04:00:00Z","v":85320,"vw":26.716455},{"c":26.72,"h":26.75,"l":26.65,"n":354,"o":26.71,"t":"2026-06-18T04:00:00Z","v":76644,"vw":26.709829},{"c":26.62,"h":26.7699,"l":26.61,"n":306,"o":26.7,"t":"2026-06-22T04:00:00Z","v":267754,"vw":26.632289},{"c":26.38,"h":26.54,"l":26.37,"n":328,"o":26.4,"t":"2026-06-23T04:00:00Z","v":116246,"vw":26.436285},{"c":26.395,"h":26.505,"l":26.31,"n":295,"o":26.402,"t":"2026-06-24T04:00:00Z","v":48047,"vw":26.383081},{"c":26.34,"h":26.4712,"l":26.31,"n":659,"o":26.4712,"t":"2026-06-25T04:00:00Z","v":520181,"vw":26.43256},{"c":26.29,"h":26.41,"l":26.24,"n":383,"o":26.24,"t":"2026-06-26T04:00:00Z","v":149823,"vw":26.336663},{"c":26.54,"h":26.585,"l":26.36,"n":377,"o":26.42,"t":"2026-06-29T04:00:00Z","v":133146,"vw":26.479346},{"c":26.66,"h":26.71,"l":26.5,"n":545,"o":26.535,"t":"2026-06-30T04:00:00Z","v":116897,"vw":26.659847},{"c":26.63,"h":26.75,"l":26.51,"n":364,"o":26.56,"t":"2026-07-01T04:00:00Z","v":67615,"vw":26.69197},{"c":26.63,"h":26.79,"l":26.5055,"n":809,"o":26.71,"t":"2026-07-02T04:00:00Z","v":141411,"vw":26.610239},{"c":26.81,"h":26.84,"l":26.69,"n":377,"o":26.69,"t":"2026-07-06T04:00:00Z","v":70253,"vw":26.802444},{"c":26.69,"h":26.78,"l":26.66,"n":181,"o":26.74,"t":"2026-07-07T04:00:00Z","v":37126,"vw":26.702573},{"c":26.6527,"h":26.66,"l":26.515,"n":320,"o":26.63,"t":"2026-07-08T04:00:00Z","v":97341,"vw":26.584145},{"c":26.7866,"h":26.8392,"l":26.69,"n":256,"o":26.695,"t":"2026-07-09T04:00:00Z","v":50734,"vw":26.781666},{"c":26.87,"h":26.906,"l":26.77,"n":366,"o":26.8,"t":"2026-07-10T04:00:00Z","v":74839,"vw":26.853962},{"c":26.72,"h":26.87,"l":26.65,"n":241,"o":26.65,"t":"2026-07-13T04:00:00Z","v":61825,"vw":26.713377},{"c":26.825,"h":26.86,"l":26.7301,"n":382,"o":26.7301,"t":"2026-07-14T04:00:00Z","v":114164,"vw":26.807767},{"c":26.8644,"h":26.9175,"l":26.785,"n":255,"o":26.84,"t":"2026-07-15T04:00:00Z","v":59945,"vw":26.847777},{"c":26.765,"h":26.8919,"l":26.7353,"n":244,"o":26.8,"t":"2026-07-16T04:00:00Z","v":69502,"vw":26.79934},{"c":26.62,"h":26.7,"l":26.56,"n":418,"o":26.56,"t":"2026-07-17T04:00:00Z","v":48682,"vw":26.647828},{"c":26.52,"h":26.69,"l":26.52,"n":417,"o":26.69,"t":"2026-07-20T04:00:00Z","v":111957,"vw":26.625179},{"c":26.71,"h":26.73,"l":26.615,"n":269,"o":26.645,"t":"2026-07-21T04:00:00Z","v":47843,"vw":26.697582},{"c":26.71,"h":26.7699,"l":26.63,"n":162,"o":26.63,"t":"2026-07-22T04:00:00Z","v":25926,"vw":26.718352},{"c":26.43,"h":26.5198,"l":26.4,"n":218,"o":26.46,"t":"2026-07-23T04:00:00Z","v":30550,"vw":26.465999},{"c":26.45,"h":26.5721,"l":26.4143,"n":160,"o":26.44,"t":"2026-07-24T04:00:00Z","v":57524,"vw":26.489808},{"c":26.41,"h":26.565,"l":26.39,"n":307,"o":26.54,"t":"2026-07-27T04:00:00Z","v":126836,"vw":26.460178},{"c":26.48,"h":26.59,"l":26.335,"n":334,"o":26.45,"t":"2026-07-28T04:00:00Z","v":113992,"vw":26.495986},{"c":26.23,"h":26.53,"l":26.23,"n":420,"o":26.44,"t":"2026-07-29T04:00:00Z","v":54749,"vw":26.359041},{"c":26.5,"h":26.5,"l":26.32,"n":198,"o":26.32,"t":"2026-07-30T04:00:00Z","v":61300,"vw":26.440422},{"c":26.61,"h":26.66,"l":26.43,"n":352,"o":26.52,"t":"2026-07-31T04:00:00Z","v":150565,"vw":26.548915},{"c":26.91,"h":26.9399,"l":26.765,"n":283,"o":26.7899,"t":"2026-08-03T04:00:00Z","v":46437,"vw":26.855533},{"c":27.3,"h":27.35,"l":26.975,"n":390,"o":26.975,"t":"2026-08-04T04:00:00Z","v":120143,"vw":27.253674},{"c":27.24,"h":27.44,"l":27.21,"n":277,"o":27.395,"t":"2026-08-05T04:00:00Z","v":82142,"vw":27.304378},{"c":27.1702,"h":27.28,"l":27.152,"n":204,"o":27.27,"t":"2026-08-06T04:00:00Z","v":39256,"vw":27.22759},{"c":27.3086,"h":27.3599,"l":27.21,"n":129,"o":27.21,"t":"2026-08-07T04:00:00Z","v":65553,"vw":27.286195},{"c":27.345,"h":27.37,"l":27.27,"n":274,"o":27.3,"t":"2026-08-10T04:00:00Z","v":65475,"vw":27.331369},{"c":27.2,"h":27.36,"l":27.2,"n":340,"o":27.32,"t":"2026-08-11T04:00:00Z","v":130578,"vw":27.261368},{"c":27.25,"h":27.32,"l":27.235,"n":156,"o":27.32,"t":"2026-08-12T04:00:00Z","v":25819,"vw":27.27253},{"c":27.42,"h":27.4738,"l":27.37,"n":196,"o":27.41,"t":"2026-08-13T04:00:00Z","v":72096,"vw":27.415914},{"c":27.34,"h":27.459,"l":27.34,"n":301,"o":27.43,"t":"2026-08-14T04:00:00Z","v":64725,"vw":27.38757},{"c":27.28,"h":27.37,"l":27.28,"n":138,"o":27.345,"t":"2026-08-17T04:00:00Z","v":20594,"vw":27.321448},{"c":27.19,"h":27.205,"l":27.13,"n":166,"o":27.17,"t":"2026-08-18T04:00:00Z","v":51031,"vw":27.154632},{"c":27.1516,"h":27.3,"l":27.1516,"n":109,"o":27.215,"t":"2026-08-19T04:00:00Z","v":30855,"vw":27.229567},{"c":27.01,"h":27.145,"l":26.97,"n":164,"o":27.06,"t":"2026-08-20T04:00:00Z","v":34441,"vw":27.085249},{"c":27.07,"h":27.1,"l":27.01,"n":229,"o":27.075,"t":"2026-08-21T04:00:00Z","v":134030,"vw":27.06408},{"c":26.97,"h":27.07,"l":26.96,"n":210,"o":27.06,"t":"2026-08-24T04:00:00Z","v":46577,"vw":27.014521},{"c":27.08,"h":27.1099,"l":27.01,"n":215,"o":27.09,"t":"2026-08-25T04:00:00Z","v":59889,"vw":27.058599},{"c":27.05,"h":27.1,"l":27,"n":184,"o":27,"t":"2026-08-26T04:00:00Z","v":41297,"vw":27.062702},{"c":27.15,"h":27.22,"l":27.09,"n":310,"o":27.09,"t":"2026-08-27T04:00:00Z","v":81556,"vw":27.157178},{"c":27.1,"h":27.275,"l":27.1,"n":213,"o":27.15,"t":"2026-08-28T04:00:00Z","v":79757,"vw":27.143324},{"c":27.03,"h":27.06,"l":26.97,"n":240,"o":27.06,"t":"2026-08-31T04:00:00Z","v":87914,"vw":27.014368},{"c":26.86,"h":26.94,"l":26.825,"n":250,"o":26.86,"t":"2026-09-01T04:00:00Z","v":115236,"vw":26.879475},{"c":26.93,"h":26.99,"l":26.86,"n":177,"o":26.9,"t":"2026-09-02T04:00:00Z","v":46237,"vw":26.937153},{"c":27.11,"h":27.1681,"l":26.98,"n":445,"o":26.98,"t":"2026-09-03T04:00:00Z","v":100361,"vw":27.097573},{"c":27.06,"h":27.14,"l":26.95,"n":224,"o":27.08,"t":"2026-09-04T04:00:00Z","v":120544,"vw":27.052867},{"c":26.96,"h":27.04,"l":26.9301,"n":165,"o":27.01,"t":"2026-09-08T04:00:00Z","v":36929,"vw":26.984019},{"c":26.86,"h":26.92,"l":26.85,"n":249,"o":26.88,"t":"2026-09-09T04:00:00Z","v":108281,"vw":26.888183},{"c":26.75,"h":26.82,"l":26.7203,"n":277,"o":26.73,"t":"2026-09-10T04:00:00Z","v":59359,"vw":26.761714},{"c":26.89,"h":26.945,"l":26.875,"n":289,"o":26.9,"t":"2026-09-11T04:00:00Z","v":64665,"vw":26.911632},{"c":26.84,"h":26.8768,"l":26.7109,"n":256,"o":26.73,"t":"2026-09-14T04:00:00Z","v":59922,"vw":26.804757},{"c":26.66,"h":26.735,"l":26.6548,"n":300,"o":26.73,"t":"2026-09-15T04:00:00Z","v":79039,"vw":26.69501},{"c":26.57,"h":26.7899,"l":26.52,"n":167,"o":26.72,"t":"2026-09-16T04:00:00Z","v":41124,"vw":26.687251},{"c":26.8,"h":26.86,"l":26.7351,"n":241,"o":26.8,"t":"2026-09-17T04:00:00Z","v":48370,"vw":26.790222},{"c":26.81,"h":26.85,"l":26.7,"n":239,"o":26.8,"t":"2026-09-18T04:00:00Z","v":61641,"vw":26.768227},{"c":27.164,"h":27.19,"l":26.97,"n":146,"o":26.98,"t":"2026-09-21T04:00:00Z","v":52644,"vw":27.09246},{"c":27.153,"h":27.2,"l":27.13,"n":187,"o":27.18,"t":"2026-09-22T04:00:00Z","v":65527,"vw":27.15325},{"c":26.98,"h":27.2,"l":26.955,"n":331,"o":27.2,"t":"2026-09-23T04:00:00Z","v":71383,"vw":27.056482},{"c":26.96,"h":27.015,"l":26.8738,"n":231,"o":26.9,"t":"2026-09-24T04:00:00Z","v":45836,"vw":26.9566},{"c":27.11,"h":27.11,"l":26.97,"n":216,"o":27.02,"t":"2026-09-25T04:00:00Z","v":52922,"vw":27.053976},{"c":26.94,"h":27.02,"l":26.9,"n":246,"o":27,"t":"2026-09-28T04:00:00Z","v":43294,"vw":26.952566},{"c":26.88,"h":26.9,"l":26.81,"n":269,"o":26.88,"t":"2026-09-29T04:00:00Z","v":73421,"vw":26.862338},{"c":26.86,"h":27.03,"l":26.85,"n":303,"o":26.94,"t":"2026-09-30T04:00:00Z","v":230293,"vw":26.956139},{"c":26.9,"h":26.919,"l":26.775,"n":175,"o":26.86,"t":"2026-10-01T04:00:00Z","v":56048,"vw":26.843347},{"c":27,"h":27.1398,"l":27,"n":181,"o":27.04,"t":"2026-10-02T04:00:00Z","v":43604,"vw":27.057506},{"c":27.15,"h":27.22,"l":27,"n":265,"o":27,"t":"2026-10-05T04:00:00Z","v":85061,"vw":27.143298},{"c":27.29,"h":27.37,"l":27.28,"n":142,"o":27.28,"t":"2026-10-06T04:00:00Z","v":37673,"vw":27.320792},{"c":27.2,"h":27.265,"l":27.1421,"n":149,"o":27.18,"t":"2026-10-07T04:00:00Z","v":26730,"vw":27.201056},{"c":27.13,"h":27.23,"l":27.06,"n":239,"o":27.199,"t":"2026-10-08T04:00:00Z","v":69402,"vw":27.158987},{"c":27.26,"h":27.309,"l":27.18,"n":204,"o":27.22,"t":"2026-10-09T04:00:00Z","v":39906,"vw":27.261523},{"c":27.23,"h":27.28,"l":27.2101,"n":204,"o":27.26,"t":"2026-10-12T04:00:00Z","v":53535,"vw":27.233858},{"c":27.28,"h":27.3,"l":27.201,"n":165,"o":27.3,"t":"2026-10-13T04:00:00Z","v":40050,"vw":27.238666},{"c":27,"h":27.189,"l":26.95,"n":226,"o":27.17,"t":"2026-10-14T04:00:00Z","v":53583,"vw":27.024241},{"c":27.0763,"h":27.1176,"l":26.91,"n":226,"o":26.92,"t":"2026-10-15T04:00:00Z","v":36174,"vw":27.004097},{"c":26.85,"h":27.06,"l":26.8,"n":193,"o":27.0501,"t":"2026-10-16T04:00:00Z","v":36358,"vw":26.887446},{"c":26.9428,"h":27.029,"l":26.925,"n":206,"o":26.925,"t":"2026-10-19T04:00:00Z","v":34140,"vw":26.961928},{"c":26.97,"h":27.08,"l":26.9,"n":272,"o":26.9,"t":"2026-10-20T04:00:00Z","v":38798,"vw":26.997525},{"c":27.12,"h":27.14,"l":26.99,"n":288,"o":27.05,"t":"2026-10-21T04:00:00Z","v":34087,"vw":27.086587},{"c":26.875,"h":26.93,"l":26.84,"n":174,"o":26.91,"t":"2026-10-22T04:00:00Z","v":26695,"vw":26.878163}],"volatilityBars":[{"c":26.99,"h":26.99,"l":26.975,"n":8,"o":26.98,"t":"2026-09-21T13:45:00Z","v":6002,"vw":26.976247},{"c":27,"h":27,"l":26.97,"n":5,"o":26.97,"t":"2026-09-21T14:00:00Z","v":2050,"vw":26.973531},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-09-21T14:15:00Z","v":108,"vw":27.02},{"c":27.025,"h":27.025,"l":27.025,"n":2,"o":27.025,"t":"2026-09-21T14:30:00Z","v":689,"vw":27.025},{"c":27.0196,"h":27.0196,"l":27.0196,"n":2,"o":27.0196,"t":"2026-09-21T14:45:00Z","v":785,"vw":27.0196},{"c":27.04,"h":27.04,"l":27.0208,"n":7,"o":27.03,"t":"2026-09-21T15:00:00Z","v":1339,"vw":27.027907},{"c":27.0894,"h":27.0894,"l":27.07,"n":2,"o":27.07,"t":"2026-09-21T15:45:00Z","v":2448,"vw":27.074375},{"c":27.083,"h":27.09,"l":27.06,"n":8,"o":27.06,"t":"2026-09-21T16:00:00Z","v":10357,"vw":27.079854},{"c":27.09,"h":27.11,"l":27.09,"n":6,"o":27.11,"t":"2026-09-21T16:15:00Z","v":3060,"vw":27.09497},{"c":27.115,"h":27.12,"l":27.11,"n":7,"o":27.1199,"t":"2026-09-21T16:30:00Z","v":9563,"vw":27.116844},{"c":27.135,"h":27.135,"l":27.12,"n":2,"o":27.12,"t":"2026-09-21T17:15:00Z","v":345,"vw":27.129609},{"c":27.1499,"h":27.1499,"l":27.1499,"n":1,"o":27.1499,"t":"2026-09-21T17:30:00Z","v":2529,"vw":27.1499},{"c":27.135,"h":27.135,"l":27.135,"n":3,"o":27.135,"t":"2026-09-21T17:45:00Z","v":171,"vw":27.135},{"c":27.16,"h":27.16,"l":27.16,"n":3,"o":27.16,"t":"2026-09-21T18:15:00Z","v":964,"vw":27.16},{"c":27.141,"h":27.141,"l":27.141,"n":3,"o":27.141,"t":"2026-09-21T18:30:00Z","v":177,"vw":27.141},{"c":27.175,"h":27.19,"l":27.1728,"n":5,"o":27.1728,"t":"2026-09-21T18:45:00Z","v":5601,"vw":27.173807},{"c":27.175,"h":27.175,"l":27.175,"n":2,"o":27.175,"t":"2026-09-21T19:00:00Z","v":1893,"vw":27.175},{"c":27.1627,"h":27.17,"l":27.1627,"n":2,"o":27.17,"t":"2026-09-21T19:15:00Z","v":706,"vw":27.165926},{"c":27.19,"h":27.19,"l":27.16,"n":2,"o":27.16,"t":"2026-09-21T19:30:00Z","v":1804,"vw":27.166103},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-21T19:45:00Z","v":404,"vw":27.16},{"c":27.17,"h":27.2,"l":27.17,"n":21,"o":27.18,"t":"2026-09-22T13:30:00Z","v":3356,"vw":27.184405},{"c":27.175,"h":27.175,"l":27.1637,"n":2,"o":27.1637,"t":"2026-09-22T13:45:00Z","v":887,"vw":27.171968},{"c":27.151,"h":27.151,"l":27.15,"n":4,"o":27.15,"t":"2026-09-22T14:00:00Z","v":1175,"vw":27.150159},{"c":27.14,"h":27.17,"l":27.14,"n":10,"o":27.155,"t":"2026-09-22T14:15:00Z","v":1893,"vw":27.155401},{"c":27.18,"h":27.18,"l":27.1351,"n":8,"o":27.1351,"t":"2026-09-22T14:30:00Z","v":2444,"vw":27.157027},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-09-22T14:45:00Z","v":239,"vw":27.15},{"c":27.169,"h":27.169,"l":27.15,"n":2,"o":27.15,"t":"2026-09-22T15:00:00Z","v":977,"vw":27.163983},{"c":27.1599,"h":27.16,"l":27.1599,"n":3,"o":27.16,"t":"2026-09-22T15:15:00Z","v":1941,"vw":27.159945},{"c":27.13,"h":27.14,"l":27.13,"n":13,"o":27.14,"t":"2026-09-22T15:30:00Z","v":1921,"vw":27.135023},{"c":27.139,"h":27.139,"l":27.139,"n":4,"o":27.139,"t":"2026-09-22T15:45:00Z","v":2823,"vw":27.139},{"c":27.135,"h":27.15,"l":27.135,"n":7,"o":27.135,"t":"2026-09-22T16:00:00Z","v":11403,"vw":27.149428},{"c":27.1339,"h":27.159,"l":27.1339,"n":5,"o":27.159,"t":"2026-09-22T16:45:00Z","v":2162,"vw":27.154225},{"c":27.1424,"h":27.1424,"l":27.1424,"n":1,"o":27.1424,"t":"2026-09-22T17:00:00Z","v":394,"vw":27.1424},{"c":27.1499,"h":27.16,"l":27.1499,"n":6,"o":27.16,"t":"2026-09-22T17:15:00Z","v":1812,"vw":27.156218},{"c":27.14,"h":27.14,"l":27.1313,"n":2,"o":27.1313,"t":"2026-09-22T17:30:00Z","v":534,"vw":27.133483},{"c":27.15,"h":27.155,"l":27.15,"n":2,"o":27.155,"t":"2026-09-22T18:00:00Z","v":2271,"vw":27.150588},{"c":27.15,"h":27.16,"l":27.145,"n":8,"o":27.16,"t":"2026-09-22T18:30:00Z","v":1337,"vw":27.152627},{"c":27.169,"h":27.169,"l":27.155,"n":2,"o":27.155,"t":"2026-09-22T18:45:00Z","v":2188,"vw":27.157931},{"c":27.1599,"h":27.1599,"l":27.15,"n":3,"o":27.15,"t":"2026-09-22T19:00:00Z","v":22250,"vw":27.150541},{"c":27.17,"h":27.19,"l":27.17,"n":7,"o":27.18,"t":"2026-09-22T19:30:00Z","v":1451,"vw":27.174421},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-09-23T13:15:00Z","v":500,"vw":27.15},{"c":27.105,"h":27.2,"l":27.105,"n":23,"o":27.2,"t":"2026-09-23T13:30:00Z","v":13368,"vw":27.187279},{"c":27.08,"h":27.15,"l":27.08,"n":34,"o":27.12,"t":"2026-09-23T13:45:00Z","v":4726,"vw":27.109427},{"c":27.085,"h":27.09,"l":27.045,"n":19,"o":27.09,"t":"2026-09-23T14:00:00Z","v":4605,"vw":27.066004},{"c":27.04,"h":27.055,"l":27.0102,"n":12,"o":27.0299,"t":"2026-09-23T14:15:00Z","v":5482,"vw":27.022275},{"c":27.0101,"h":27.03,"l":27.0101,"n":3,"o":27.03,"t":"2026-09-23T14:30:00Z","v":4189,"vw":27.011195},{"c":27.0698,"h":27.07,"l":27.039,"n":7,"o":27.039,"t":"2026-09-23T14:45:00Z","v":2856,"vw":27.053076},{"c":27.07,"h":27.07,"l":27.07,"n":3,"o":27.07,"t":"2026-09-23T15:00:00Z","v":164,"vw":27.07},{"c":27.0491,"h":27.05,"l":27.0491,"n":6,"o":27.05,"t":"2026-09-23T15:15:00Z","v":746,"vw":27.049261},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-09-23T15:30:00Z","v":157,"vw":27.03},{"c":27.03,"h":27.03,"l":27.01,"n":20,"o":27.015,"t":"2026-09-23T15:45:00Z","v":6810,"vw":27.021266},{"c":27.01,"h":27.03,"l":26.99,"n":6,"o":27.03,"t":"2026-09-23T16:00:00Z","v":3189,"vw":27.003613},{"c":27.01,"h":27.01,"l":26.995,"n":4,"o":26.995,"t":"2026-09-23T16:15:00Z","v":2050,"vw":27.001936},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-09-23T16:30:00Z","v":188,"vw":27},{"c":26.98,"h":26.99,"l":26.98,"n":16,"o":26.99,"t":"2026-09-23T16:45:00Z","v":1356,"vw":26.988333},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-09-23T17:15:00Z","v":613,"vw":26.98},{"c":27.005,"h":27.0197,"l":27,"n":7,"o":27.01,"t":"2026-09-23T17:45:00Z","v":7566,"vw":27.008316},{"c":27.0022,"h":27.0204,"l":27,"n":8,"o":27.0204,"t":"2026-09-23T18:00:00Z","v":4009,"vw":27.007688},{"c":26.9982,"h":27,"l":26.9982,"n":2,"o":27,"t":"2026-09-23T18:15:00Z","v":448,"vw":26.998875},{"c":26.982,"h":26.982,"l":26.982,"n":1,"o":26.982,"t":"2026-09-23T18:30:00Z","v":148,"vw":26.982},{"c":26.985,"h":26.99,"l":26.9701,"n":9,"o":26.9823,"t":"2026-09-23T19:00:00Z","v":3491,"vw":26.979935},{"c":26.98,"h":27,"l":26.97,"n":9,"o":26.985,"t":"2026-09-23T19:15:00Z","v":944,"vw":26.980416},{"c":26.99,"h":26.99,"l":26.99,"n":2,"o":26.99,"t":"2026-09-23T19:30:00Z","v":297,"vw":26.99},{"c":26.98,"h":26.98,"l":26.955,"n":6,"o":26.955,"t":"2026-09-23T19:45:00Z","v":426,"vw":26.970047},{"c":26.955,"h":26.955,"l":26.9,"n":9,"o":26.9,"t":"2026-09-24T13:30:00Z","v":2633,"vw":26.907396},{"c":26.95,"h":26.95,"l":26.93,"n":2,"o":26.93,"t":"2026-09-24T13:45:00Z","v":200,"vw":26.94},{"c":26.9333,"h":26.94,"l":26.9333,"n":6,"o":26.94,"t":"2026-09-24T14:00:00Z","v":630,"vw":26.936478},{"c":26.945,"h":26.945,"l":26.935,"n":3,"o":26.935,"t":"2026-09-24T14:15:00Z","v":399,"vw":26.938668},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-24T14:30:00Z","v":165,"vw":26.95},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-09-24T14:45:00Z","v":110,"vw":26.93},{"c":26.875,"h":26.8938,"l":26.875,"n":2,"o":26.8938,"t":"2026-09-24T15:00:00Z","v":547,"vw":26.878987},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-09-24T15:15:00Z","v":1832,"vw":26.9},{"c":26.9,"h":26.9,"l":26.8964,"n":2,"o":26.8964,"t":"2026-09-24T15:30:00Z","v":1765,"vw":26.899592},{"c":26.898,"h":26.898,"l":26.898,"n":1,"o":26.898,"t":"2026-09-24T15:45:00Z","v":191,"vw":26.898},{"c":26.8738,"h":26.89,"l":26.8738,"n":2,"o":26.89,"t":"2026-09-24T16:00:00Z","v":840,"vw":26.887069},{"c":26.9863,"h":26.9863,"l":26.95,"n":5,"o":26.95,"t":"2026-09-24T16:15:00Z","v":6375,"vw":26.963264},{"c":26.99,"h":26.99,"l":26.96,"n":7,"o":26.98,"t":"2026-09-24T16:30:00Z","v":7799,"vw":26.978414},{"c":26.9967,"h":26.9967,"l":26.9967,"n":3,"o":26.9967,"t":"2026-09-24T16:45:00Z","v":293,"vw":26.9967},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-24T17:00:00Z","v":164,"vw":27},{"c":26.97,"h":26.9701,"l":26.97,"n":4,"o":26.97,"t":"2026-09-24T17:15:00Z","v":4039,"vw":26.970024},{"c":26.97,"h":26.97,"l":26.95,"n":18,"o":26.9577,"t":"2026-09-24T17:45:00Z","v":3764,"vw":26.953286},{"c":26.96,"h":26.97,"l":26.96,"n":2,"o":26.97,"t":"2026-09-24T18:00:00Z","v":2936,"vw":26.960518},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-09-24T18:15:00Z","v":186,"vw":26.97},{"c":26.98,"h":26.98,"l":26.98,"n":4,"o":26.98,"t":"2026-09-24T18:30:00Z","v":282,"vw":26.98},{"c":27.015,"h":27.015,"l":26.985,"n":6,"o":26.985,"t":"2026-09-24T18:45:00Z","v":637,"vw":26.990607},{"c":26.9786,"h":26.9786,"l":26.975,"n":3,"o":26.975,"t":"2026-09-24T19:00:00Z","v":2919,"vw":26.975181},{"c":26.985,"h":26.985,"l":26.975,"n":2,"o":26.975,"t":"2026-09-24T19:15:00Z","v":576,"vw":26.982413},{"c":27,"h":27,"l":26.96,"n":50,"o":27,"t":"2026-09-24T19:45:00Z","v":3773,"vw":26.986703},{"c":26.96,"h":26.96,"l":26.96,"n":3,"o":26.96,"t":"2026-09-24T20:00:00Z","v":1002,"vw":26.96},{"c":27.04,"h":27.04,"l":27.02,"n":8,"o":27.02,"t":"2026-09-25T13:30:00Z","v":1283,"vw":27.022927},{"c":26.98,"h":26.98,"l":26.97,"n":2,"o":26.97,"t":"2026-09-25T14:00:00Z","v":3050,"vw":26.975},{"c":26.99,"h":26.99,"l":26.985,"n":6,"o":26.985,"t":"2026-09-25T14:15:00Z","v":1446,"vw":26.98929},{"c":26.99,"h":27.01,"l":26.99,"n":8,"o":27,"t":"2026-09-25T14:30:00Z","v":739,"vw":26.999288},{"c":27.0399,"h":27.0399,"l":27.03,"n":4,"o":27.03,"t":"2026-09-25T15:00:00Z","v":721,"vw":27.038457},{"c":27.015,"h":27.0399,"l":27.001,"n":7,"o":27.0399,"t":"2026-09-25T15:15:00Z","v":9927,"vw":27.030609},{"c":27.005,"h":27.0201,"l":27.005,"n":5,"o":27.02,"t":"2026-09-25T15:30:00Z","v":1294,"vw":27.015672},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-09-25T15:45:00Z","v":106,"vw":27.01},{"c":27.1,"h":27.1,"l":27.045,"n":11,"o":27.045,"t":"2026-09-25T16:00:00Z","v":2303,"vw":27.082035},{"c":27.07,"h":27.09,"l":27.07,"n":11,"o":27.09,"t":"2026-09-25T16:15:00Z","v":1776,"vw":27.079004},{"c":27.08,"h":27.08,"l":27.07,"n":12,"o":27.08,"t":"2026-09-25T16:45:00Z","v":17651,"vw":27.079748},{"c":27.07,"h":27.09,"l":27.07,"n":21,"o":27.09,"t":"2026-09-25T17:30:00Z","v":1556,"vw":27.079772},{"c":27.086,"h":27.086,"l":27.075,"n":2,"o":27.075,"t":"2026-09-25T18:30:00Z","v":530,"vw":27.079192},{"c":27.075,"h":27.075,"l":27.06,"n":17,"o":27.07,"t":"2026-09-25T18:45:00Z","v":2462,"vw":27.067967},{"c":27.08,"h":27.08,"l":27.0401,"n":20,"o":27.0601,"t":"2026-09-25T19:00:00Z","v":4825,"vw":27.059608},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-09-25T19:15:00Z","v":443,"vw":27.08},{"c":27.0562,"h":27.0562,"l":27.0562,"n":2,"o":27.0562,"t":"2026-09-25T19:30:00Z","v":137,"vw":27.0562},{"c":27.11,"h":27.11,"l":27.11,"n":5,"o":27.11,"t":"2026-09-25T19:45:00Z","v":713,"vw":27.11},{"c":26.99,"h":27,"l":26.99,"n":7,"o":27,"t":"2026-09-28T13:30:00Z","v":2442,"vw":26.99871},{"c":27,"h":27,"l":26.98,"n":9,"o":26.98,"t":"2026-09-28T13:45:00Z","v":1074,"vw":26.989463},{"c":26.995,"h":26.995,"l":26.995,"n":1,"o":26.995,"t":"2026-09-28T14:00:00Z","v":150,"vw":26.995},{"c":26.96,"h":26.96,"l":26.9401,"n":6,"o":26.9401,"t":"2026-09-28T14:15:00Z","v":358,"vw":26.95},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-09-28T15:30:00Z","v":100,"vw":26.91},{"c":26.9072,"h":26.915,"l":26.9,"n":6,"o":26.9,"t":"2026-09-28T15:45:00Z","v":2391,"vw":26.908858},{"c":26.94,"h":26.95,"l":26.92,"n":33,"o":26.92,"t":"2026-09-28T16:00:00Z","v":4622,"vw":26.938687},{"c":27.01,"h":27.01,"l":26.92,"n":6,"o":26.95,"t":"2026-09-28T16:15:00Z","v":1315,"vw":26.953737},{"c":26.97,"h":27.02,"l":26.97,"n":3,"o":27.02,"t":"2026-09-28T16:30:00Z","v":1460,"vw":26.986353},{"c":26.94,"h":26.9636,"l":26.94,"n":3,"o":26.9636,"t":"2026-09-28T16:45:00Z","v":5208,"vw":26.949582},{"c":26.9472,"h":26.95,"l":26.9472,"n":3,"o":26.95,"t":"2026-09-28T17:00:00Z","v":1355,"vw":26.947407},{"c":26.965,"h":26.98,"l":26.965,"n":4,"o":26.98,"t":"2026-09-28T17:45:00Z","v":3532,"vw":26.965848},{"c":26.97,"h":26.97,"l":26.96,"n":19,"o":26.97,"t":"2026-09-28T18:00:00Z","v":4733,"vw":26.968394},{"c":26.9327,"h":26.9678,"l":26.9327,"n":4,"o":26.96,"t":"2026-09-28T18:15:00Z","v":881,"vw":26.940948},{"c":26.9464,"h":26.9464,"l":26.93,"n":4,"o":26.93,"t":"2026-09-28T18:30:00Z","v":664,"vw":26.935716},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-09-28T18:45:00Z","v":257,"vw":26.97},{"c":26.945,"h":26.97,"l":26.945,"n":8,"o":26.945,"t":"2026-09-28T19:00:00Z","v":6371,"vw":26.954151},{"c":26.911,"h":26.94,"l":26.911,"n":7,"o":26.925,"t":"2026-09-28T19:15:00Z","v":911,"vw":26.925869},{"c":26.93,"h":26.93,"l":26.9184,"n":3,"o":26.9184,"t":"2026-09-28T19:30:00Z","v":2741,"vw":26.920685},{"c":26.94,"h":26.94,"l":26.9,"n":10,"o":26.9,"t":"2026-09-28T19:45:00Z","v":837,"vw":26.924087},{"c":26.8995,"h":26.8995,"l":26.88,"n":8,"o":26.88,"t":"2026-09-29T14:00:00Z","v":1625,"vw":26.888685},{"c":26.895,"h":26.9,"l":26.881,"n":19,"o":26.9,"t":"2026-09-29T14:15:00Z","v":6124,"vw":26.895668},{"c":26.8772,"h":26.88,"l":26.8772,"n":8,"o":26.88,"t":"2026-09-29T14:30:00Z","v":2428,"vw":26.878036},{"c":26.9,"h":26.9,"l":26.875,"n":13,"o":26.875,"t":"2026-09-29T14:45:00Z","v":2653,"vw":26.89308},{"c":26.86,"h":26.87,"l":26.86,"n":5,"o":26.87,"t":"2026-09-29T15:15:00Z","v":1852,"vw":26.861003},{"c":26.84,"h":26.855,"l":26.84,"n":4,"o":26.855,"t":"2026-09-29T15:45:00Z","v":420,"vw":26.844286},{"c":26.835,"h":26.835,"l":26.83,"n":3,"o":26.83,"t":"2026-09-29T16:00:00Z","v":956,"vw":26.830586},{"c":26.835,"h":26.835,"l":26.835,"n":1,"o":26.835,"t":"2026-09-29T16:15:00Z","v":500,"vw":26.835},{"c":26.82,"h":26.85,"l":26.82,"n":15,"o":26.85,"t":"2026-09-29T16:30:00Z","v":7630,"vw":26.830634},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-09-29T16:45:00Z","v":710,"vw":26.81},{"c":26.8101,"h":26.8101,"l":26.81,"n":2,"o":26.81,"t":"2026-09-29T17:00:00Z","v":932,"vw":26.81005},{"c":26.8101,"h":26.839,"l":26.81,"n":3,"o":26.839,"t":"2026-09-29T17:15:00Z","v":5722,"vw":26.829559},{"c":26.83,"h":26.84,"l":26.83,"n":4,"o":26.84,"t":"2026-09-29T17:30:00Z","v":588,"vw":26.838131},{"c":26.8201,"h":26.84,"l":26.811,"n":8,"o":26.84,"t":"2026-09-29T17:45:00Z","v":5207,"vw":26.817902},{"c":26.845,"h":26.845,"l":26.83,"n":4,"o":26.83,"t":"2026-09-29T18:00:00Z","v":4668,"vw":26.842156},{"c":26.865,"h":26.865,"l":26.865,"n":1,"o":26.865,"t":"2026-09-29T18:15:00Z","v":751,"vw":26.865},{"c":26.88,"h":26.8899,"l":26.87,"n":4,"o":26.87,"t":"2026-09-29T18:45:00Z","v":9071,"vw":26.884928},{"c":26.885,"h":26.899,"l":26.885,"n":7,"o":26.8877,"t":"2026-09-29T19:00:00Z","v":1982,"vw":26.889679},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-09-29T19:15:00Z","v":371,"vw":26.875},{"c":26.875,"h":26.89,"l":26.875,"n":12,"o":26.88,"t":"2026-09-29T19:30:00Z","v":3287,"vw":26.879904},{"c":26.88,"h":26.89,"l":26.88,"n":40,"o":26.88,"t":"2026-09-29T19:45:00Z","v":13215,"vw":26.880482},{"c":26.9266,"h":26.94,"l":26.9266,"n":7,"o":26.94,"t":"2026-09-30T13:30:00Z","v":1536,"vw":26.937907},{"c":26.965,"h":26.965,"l":26.965,"n":2,"o":26.965,"t":"2026-09-30T13:45:00Z","v":200,"vw":26.965},{"c":26.99,"h":26.995,"l":26.975,"n":9,"o":26.995,"t":"2026-09-30T14:00:00Z","v":1330,"vw":26.986835},{"c":26.98,"h":27,"l":26.98,"n":4,"o":27,"t":"2026-09-30T14:15:00Z","v":2519,"vw":26.998589},{"c":26.95,"h":27.02,"l":26.95,"n":3,"o":27.02,"t":"2026-09-30T14:30:00Z","v":129016,"vw":26.950054},{"c":27.015,"h":27.02,"l":26.99,"n":4,"o":27,"t":"2026-09-30T14:45:00Z","v":1044,"vw":26.999961},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-09-30T15:00:00Z","v":101,"vw":27.03},{"c":26.999,"h":27.0065,"l":26.98,"n":9,"o":26.99,"t":"2026-09-30T15:15:00Z","v":2781,"vw":26.990719},{"c":26.9807,"h":26.99,"l":26.9807,"n":5,"o":26.99,"t":"2026-09-30T15:30:00Z","v":1473,"vw":26.984865},{"c":26.98,"h":26.98,"l":26.97,"n":4,"o":26.97,"t":"2026-09-30T15:45:00Z","v":400,"vw":26.9775},{"c":26.995,"h":27.01,"l":26.99,"n":33,"o":26.99,"t":"2026-09-30T16:00:00Z","v":18035,"vw":27.005284},{"c":26.98,"h":26.9979,"l":26.98,"n":24,"o":26.9979,"t":"2026-09-30T16:15:00Z","v":7954,"vw":26.983916},{"c":26.9997,"h":27,"l":26.96,"n":42,"o":26.9606,"t":"2026-09-30T16:30:00Z","v":16824,"vw":26.977734},{"c":26.97,"h":26.99,"l":26.97,"n":11,"o":26.98,"t":"2026-09-30T16:45:00Z","v":4134,"vw":26.976959},{"c":26.97,"h":27,"l":26.97,"n":6,"o":27,"t":"2026-09-30T17:00:00Z","v":649,"vw":26.992053},{"c":26.94,"h":26.96,"l":26.94,"n":10,"o":26.95,"t":"2026-09-30T17:15:00Z","v":11095,"vw":26.9479},{"c":26.9697,"h":26.97,"l":26.955,"n":8,"o":26.955,"t":"2026-09-30T17:30:00Z","v":978,"vw":26.966081},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-09-30T17:45:00Z","v":1483,"vw":26.99},{"c":26.96,"h":26.96,"l":26.95,"n":8,"o":26.959,"t":"2026-09-30T18:00:00Z","v":1386,"vw":26.956007},{"c":26.9498,"h":26.968,"l":26.9302,"n":12,"o":26.95,"t":"2026-09-30T18:15:00Z","v":3627,"vw":26.94333},{"c":26.93,"h":26.93,"l":26.91,"n":7,"o":26.91,"t":"2026-09-30T18:45:00Z","v":558,"vw":26.916083},{"c":26.9323,"h":26.9323,"l":26.9314,"n":2,"o":26.9314,"t":"2026-09-30T19:00:00Z","v":583,"vw":26.932028},{"c":26.935,"h":26.95,"l":26.935,"n":2,"o":26.95,"t":"2026-09-30T19:15:00Z","v":1414,"vw":26.948568},{"c":26.925,"h":26.9399,"l":26.92,"n":4,"o":26.92,"t":"2026-09-30T19:30:00Z","v":3560,"vw":26.930277},{"c":26.86,"h":26.915,"l":26.85,"n":28,"o":26.915,"t":"2026-09-30T19:45:00Z","v":16016,"vw":26.899702},{"c":26.91,"h":26.91,"l":26.91,"n":3,"o":26.91,"t":"2026-09-30T20:00:00Z","v":106,"vw":26.91},{"c":26.8537,"h":26.86,"l":26.8537,"n":5,"o":26.86,"t":"2026-10-01T13:30:00Z","v":882,"vw":26.859061},{"c":26.879,"h":26.89,"l":26.8696,"n":4,"o":26.88,"t":"2026-10-01T13:45:00Z","v":7174,"vw":26.884452},{"c":26.785,"h":26.785,"l":26.785,"n":2,"o":26.785,"t":"2026-10-01T14:00:00Z","v":142,"vw":26.785},{"c":26.7997,"h":26.8,"l":26.79,"n":11,"o":26.795,"t":"2026-10-01T14:15:00Z","v":2108,"vw":26.795567},{"c":26.8299,"h":26.83,"l":26.81,"n":3,"o":26.81,"t":"2026-10-01T14:30:00Z","v":1147,"vw":26.814522},{"c":26.82,"h":26.82,"l":26.805,"n":3,"o":26.805,"t":"2026-10-01T14:45:00Z","v":321,"vw":26.812533},{"c":26.7823,"h":26.7823,"l":26.7823,"n":1,"o":26.7823,"t":"2026-10-01T15:00:00Z","v":105,"vw":26.7823},{"c":26.795,"h":26.795,"l":26.795,"n":1,"o":26.795,"t":"2026-10-01T15:15:00Z","v":1375,"vw":26.795},{"c":26.795,"h":26.795,"l":26.775,"n":2,"o":26.775,"t":"2026-10-01T15:30:00Z","v":310,"vw":26.788161},{"c":26.815,"h":26.815,"l":26.775,"n":6,"o":26.775,"t":"2026-10-01T15:45:00Z","v":12270,"vw":26.781014},{"c":26.7919,"h":26.81,"l":26.7919,"n":2,"o":26.81,"t":"2026-10-01T16:00:00Z","v":1037,"vw":26.793645},{"c":26.8299,"h":26.8299,"l":26.805,"n":5,"o":26.82,"t":"2026-10-01T16:15:00Z","v":2885,"vw":26.825518},{"c":26.82,"h":26.83,"l":26.82,"n":2,"o":26.83,"t":"2026-10-01T17:00:00Z","v":637,"vw":26.822527},{"c":26.8799,"h":26.8799,"l":26.825,"n":7,"o":26.825,"t":"2026-10-01T17:15:00Z","v":4216,"vw":26.842999},{"c":26.89,"h":26.89,"l":26.89,"n":1,"o":26.89,"t":"2026-10-01T17:30:00Z","v":100,"vw":26.89},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-01T17:45:00Z","v":312,"vw":26.9},{"c":26.87,"h":26.87,"l":26.86,"n":3,"o":26.86,"t":"2026-10-01T18:00:00Z","v":499,"vw":26.86706},{"c":26.8601,"h":26.875,"l":26.8601,"n":3,"o":26.875,"t":"2026-10-01T18:15:00Z","v":5885,"vw":26.861794},{"c":26.8701,"h":26.9097,"l":26.8701,"n":7,"o":26.8748,"t":"2026-10-01T18:30:00Z","v":6129,"vw":26.894424},{"c":26.895,"h":26.9,"l":26.895,"n":3,"o":26.9,"t":"2026-10-01T19:00:00Z","v":1757,"vw":26.895964},{"c":26.895,"h":26.895,"l":26.8801,"n":2,"o":26.8801,"t":"2026-10-01T19:15:00Z","v":779,"vw":26.883371},{"c":26.919,"h":26.919,"l":26.8951,"n":4,"o":26.9063,"t":"2026-10-01T19:30:00Z","v":725,"vw":26.911688},{"c":26.9,"h":26.9086,"l":26.89,"n":13,"o":26.905,"t":"2026-10-01T19:45:00Z","v":3172,"vw":26.903052},{"c":27.11,"h":27.11,"l":27.04,"n":10,"o":27.04,"t":"2026-10-02T13:30:00Z","v":707,"vw":27.062874},{"c":27.09,"h":27.13,"l":27.065,"n":4,"o":27.13,"t":"2026-10-02T13:45:00Z","v":958,"vw":27.086542},{"c":27.095,"h":27.12,"l":27.0779,"n":8,"o":27.087,"t":"2026-10-02T14:00:00Z","v":2565,"vw":27.091137},{"c":27.1398,"h":27.1398,"l":27.09,"n":9,"o":27.09,"t":"2026-10-02T14:15:00Z","v":6650,"vw":27.101647},{"c":27.13,"h":27.13,"l":27.115,"n":11,"o":27.13,"t":"2026-10-02T14:30:00Z","v":2819,"vw":27.126257},{"c":27.11,"h":27.115,"l":27.11,"n":4,"o":27.115,"t":"2026-10-02T14:45:00Z","v":3540,"vw":27.114718},{"c":27.025,"h":27.025,"l":27.025,"n":3,"o":27.025,"t":"2026-10-02T15:00:00Z","v":2887,"vw":27.025},{"c":27.04,"h":27.04,"l":27,"n":20,"o":27.03,"t":"2026-10-02T15:15:00Z","v":6159,"vw":27.029814},{"c":27.0599,"h":27.0599,"l":27.0217,"n":3,"o":27.04,"t":"2026-10-02T15:30:00Z","v":1198,"vw":27.042269},{"c":27.06,"h":27.06,"l":27.035,"n":2,"o":27.035,"t":"2026-10-02T15:45:00Z","v":341,"vw":27.042331},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-02T16:45:00Z","v":133,"vw":27.06},{"c":27.03,"h":27.03,"l":27.03,"n":1,"o":27.03,"t":"2026-10-02T17:15:00Z","v":805,"vw":27.03},{"c":27.025,"h":27.025,"l":27.025,"n":1,"o":27.025,"t":"2026-10-02T17:30:00Z","v":154,"vw":27.025},{"c":27.0344,"h":27.035,"l":27.01,"n":6,"o":27.01,"t":"2026-10-02T18:15:00Z","v":6317,"vw":27.01298},{"c":27.0101,"h":27.02,"l":27.01,"n":6,"o":27.02,"t":"2026-10-02T18:30:00Z","v":1988,"vw":27.010583},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-02T18:45:00Z","v":327,"vw":27.05},{"c":27.04,"h":27.04,"l":27.021,"n":8,"o":27.04,"t":"2026-10-02T19:00:00Z","v":3543,"vw":27.031496},{"c":27.035,"h":27.035,"l":27.035,"n":1,"o":27.035,"t":"2026-10-02T19:15:00Z","v":318,"vw":27.035},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-02T19:30:00Z","v":239,"vw":27.01},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-10-02T20:00:00Z","v":103,"vw":27},{"c":27.065,"h":27.065,"l":27,"n":6,"o":27,"t":"2026-10-05T13:30:00Z","v":1461,"vw":27.032421},{"c":27.065,"h":27.09,"l":27.065,"n":8,"o":27.065,"t":"2026-10-05T13:45:00Z","v":3521,"vw":27.082281},{"c":27.09,"h":27.11,"l":27.07,"n":10,"o":27.07,"t":"2026-10-05T14:00:00Z","v":7875,"vw":27.09129},{"c":27.12,"h":27.13,"l":27.0901,"n":9,"o":27.105,"t":"2026-10-05T14:15:00Z","v":3651,"vw":27.125571},{"c":27.13,"h":27.13,"l":27.105,"n":6,"o":27.13,"t":"2026-10-05T14:30:00Z","v":2740,"vw":27.116916},{"c":27.13,"h":27.13,"l":27.13,"n":7,"o":27.13,"t":"2026-10-05T14:45:00Z","v":2234,"vw":27.13},{"c":27.14,"h":27.16,"l":27.12,"n":28,"o":27.15,"t":"2026-10-05T15:00:00Z","v":7118,"vw":27.142551},{"c":27.13,"h":27.155,"l":27.12,"n":12,"o":27.14,"t":"2026-10-05T15:15:00Z","v":11777,"vw":27.12764},{"c":27.14,"h":27.14,"l":27.12,"n":18,"o":27.13,"t":"2026-10-05T15:30:00Z","v":1586,"vw":27.135836},{"c":27.1364,"h":27.14,"l":27.12,"n":13,"o":27.13,"t":"2026-10-05T16:00:00Z","v":8382,"vw":27.12252},{"c":27.14,"h":27.16,"l":27.14,"n":2,"o":27.16,"t":"2026-10-05T16:30:00Z","v":1783,"vw":27.155345},{"c":27.165,"h":27.165,"l":27.165,"n":1,"o":27.165,"t":"2026-10-05T16:45:00Z","v":565,"vw":27.165},{"c":27.165,"h":27.18,"l":27.165,"n":3,"o":27.18,"t":"2026-10-05T17:15:00Z","v":2926,"vw":27.177894},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-05T17:45:00Z","v":514,"vw":27.17},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-05T18:00:00Z","v":143,"vw":27.19},{"c":27.1783,"h":27.19,"l":27.175,"n":10,"o":27.175,"t":"2026-10-05T18:15:00Z","v":968,"vw":27.184382},{"c":27.208,"h":27.208,"l":27.208,"n":2,"o":27.208,"t":"2026-10-05T18:30:00Z","v":1209,"vw":27.208},{"c":27.22,"h":27.22,"l":27.176,"n":9,"o":27.219,"t":"2026-10-05T18:45:00Z","v":4033,"vw":27.203951},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-05T19:00:00Z","v":234,"vw":27.21},{"c":27.2,"h":27.22,"l":27.2,"n":14,"o":27.22,"t":"2026-10-05T19:15:00Z","v":4718,"vw":27.21445},{"c":27.21,"h":27.21,"l":27.19,"n":14,"o":27.2,"t":"2026-10-05T19:30:00Z","v":5876,"vw":27.196033},{"c":27.2,"h":27.2,"l":27.12,"n":35,"o":27.17,"t":"2026-10-05T19:45:00Z","v":10338,"vw":27.156857},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-05T20:00:00Z","v":112,"vw":27.15},{"c":27.315,"h":27.315,"l":27.28,"n":6,"o":27.28,"t":"2026-10-06T13:45:00Z","v":2138,"vw":27.293658},{"c":27.31,"h":27.31,"l":27.295,"n":3,"o":27.295,"t":"2026-10-06T14:30:00Z","v":795,"vw":27.297057},{"c":27.325,"h":27.325,"l":27.301,"n":3,"o":27.301,"t":"2026-10-06T14:45:00Z","v":806,"vw":27.322022},{"c":27.33,"h":27.35,"l":27.3,"n":5,"o":27.3,"t":"2026-10-06T15:00:00Z","v":1823,"vw":27.331301},{"c":27.37,"h":27.37,"l":27.37,"n":2,"o":27.37,"t":"2026-10-06T15:15:00Z","v":1586,"vw":27.37},{"c":27.355,"h":27.355,"l":27.3301,"n":5,"o":27.3501,"t":"2026-10-06T15:45:00Z","v":4441,"vw":27.332719},{"c":27.355,"h":27.355,"l":27.355,"n":1,"o":27.355,"t":"2026-10-06T16:00:00Z","v":740,"vw":27.355},{"c":27.35,"h":27.3648,"l":27.35,"n":2,"o":27.3648,"t":"2026-10-06T16:15:00Z","v":534,"vw":27.355931},{"c":27.3362,"h":27.3362,"l":27.3251,"n":3,"o":27.3251,"t":"2026-10-06T16:30:00Z","v":394,"vw":27.330478},{"c":27.33,"h":27.33,"l":27.31,"n":3,"o":27.33,"t":"2026-10-06T16:45:00Z","v":5390,"vw":27.316909},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-06T17:15:00Z","v":236,"vw":27.31},{"c":27.3039,"h":27.3039,"l":27.3039,"n":1,"o":27.3039,"t":"2026-10-06T17:30:00Z","v":193,"vw":27.3039},{"c":27.31,"h":27.31,"l":27.3,"n":2,"o":27.3,"t":"2026-10-06T17:45:00Z","v":561,"vw":27.301783},{"c":27.325,"h":27.34,"l":27.325,"n":6,"o":27.3298,"t":"2026-10-06T18:00:00Z","v":3215,"vw":27.335184},{"c":27.3156,"h":27.33,"l":27.3,"n":9,"o":27.32,"t":"2026-10-06T18:15:00Z","v":6323,"vw":27.318533},{"c":27.32,"h":27.32,"l":27.3039,"n":5,"o":27.3039,"t":"2026-10-06T18:30:00Z","v":1482,"vw":27.315762},{"c":27.3001,"h":27.3001,"l":27.3001,"n":2,"o":27.3001,"t":"2026-10-06T18:45:00Z","v":2138,"vw":27.3001},{"c":27.31,"h":27.3137,"l":27.31,"n":2,"o":27.3137,"t":"2026-10-06T19:00:00Z","v":418,"vw":27.312815},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-06T19:30:00Z","v":143,"vw":27.32},{"c":27.2956,"h":27.3173,"l":27.29,"n":13,"o":27.2901,"t":"2026-10-06T19:45:00Z","v":2740,"vw":27.29753},{"c":27.29,"h":27.29,"l":27.29,"n":3,"o":27.29,"t":"2026-10-06T20:00:00Z","v":102,"vw":27.29},{"c":27.17,"h":27.22,"l":27.17,"n":8,"o":27.18,"t":"2026-10-07T13:30:00Z","v":1285,"vw":27.182615},{"c":27.15,"h":27.165,"l":27.15,"n":2,"o":27.165,"t":"2026-10-07T13:45:00Z","v":400,"vw":27.16125},{"c":27.1779,"h":27.1779,"l":27.1501,"n":4,"o":27.165,"t":"2026-10-07T14:00:00Z","v":2914,"vw":27.16601},{"c":27.165,"h":27.1789,"l":27.165,"n":7,"o":27.1699,"t":"2026-10-07T14:15:00Z","v":1263,"vw":27.172937},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-07T14:30:00Z","v":181,"vw":27.16},{"c":27.145,"h":27.145,"l":27.1421,"n":4,"o":27.1421,"t":"2026-10-07T14:45:00Z","v":1056,"vw":27.144137},{"c":27.179,"h":27.179,"l":27.145,"n":3,"o":27.145,"t":"2026-10-07T15:00:00Z","v":3770,"vw":27.163723},{"c":27.165,"h":27.165,"l":27.165,"n":1,"o":27.165,"t":"2026-10-07T15:15:00Z","v":200,"vw":27.165},{"c":27.2,"h":27.2,"l":27.165,"n":4,"o":27.165,"t":"2026-10-07T15:30:00Z","v":699,"vw":27.170804},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-07T15:45:00Z","v":1928,"vw":27.2},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-07T16:00:00Z","v":699,"vw":27.22},{"c":27.2122,"h":27.2399,"l":27.2122,"n":3,"o":27.2399,"t":"2026-10-07T16:30:00Z","v":1870,"vw":27.232047},{"c":27.2299,"h":27.2299,"l":27.2299,"n":2,"o":27.2299,"t":"2026-10-07T16:45:00Z","v":1805,"vw":27.2299},{"c":27.23,"h":27.23,"l":27.23,"n":5,"o":27.23,"t":"2026-10-07T17:00:00Z","v":333,"vw":27.23},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-07T17:15:00Z","v":425,"vw":27.23},{"c":27.2323,"h":27.2419,"l":27.2323,"n":4,"o":27.2323,"t":"2026-10-07T17:30:00Z","v":870,"vw":27.238873},{"c":27.2322,"h":27.265,"l":27.2322,"n":5,"o":27.265,"t":"2026-10-07T19:00:00Z","v":655,"vw":27.246067},{"c":27.23,"h":27.249,"l":27.23,"n":5,"o":27.249,"t":"2026-10-07T19:15:00Z","v":2296,"vw":27.247661},{"c":27.24,"h":27.2499,"l":27.23,"n":5,"o":27.2499,"t":"2026-10-07T19:30:00Z","v":2073,"vw":27.243894},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-07T19:45:00Z","v":398,"vw":27.24},{"c":27.2,"h":27.2,"l":27.2,"n":5,"o":27.2,"t":"2026-10-07T20:00:00Z","v":104,"vw":27.2},{"c":27.165,"h":27.199,"l":27.161,"n":28,"o":27.199,"t":"2026-10-08T13:30:00Z","v":5502,"vw":27.168648},{"c":27.2,"h":27.2,"l":27.18,"n":9,"o":27.18,"t":"2026-10-08T13:45:00Z","v":1048,"vw":27.187007},{"c":27.2099,"h":27.2099,"l":27.19,"n":4,"o":27.2,"t":"2026-10-08T14:00:00Z","v":2233,"vw":27.19923},{"c":27.219,"h":27.219,"l":27.18,"n":6,"o":27.18,"t":"2026-10-08T14:15:00Z","v":3440,"vw":27.191643},{"c":27.205,"h":27.23,"l":27.2,"n":7,"o":27.23,"t":"2026-10-08T14:30:00Z","v":15190,"vw":27.204379},{"c":27.205,"h":27.205,"l":27.205,"n":1,"o":27.205,"t":"2026-10-08T14:45:00Z","v":987,"vw":27.205},{"c":27.185,"h":27.185,"l":27.1701,"n":3,"o":27.185,"t":"2026-10-08T15:00:00Z","v":1136,"vw":27.181301},{"c":27.165,"h":27.165,"l":27.165,"n":2,"o":27.165,"t":"2026-10-08T15:15:00Z","v":193,"vw":27.165},{"c":27.165,"h":27.165,"l":27.165,"n":1,"o":27.165,"t":"2026-10-08T15:45:00Z","v":920,"vw":27.165},{"c":27.16,"h":27.16,"l":27.16,"n":4,"o":27.16,"t":"2026-10-08T16:00:00Z","v":1427,"vw":27.16},{"c":27.195,"h":27.195,"l":27.17,"n":3,"o":27.17,"t":"2026-10-08T16:15:00Z","v":1023,"vw":27.17804},{"c":27.175,"h":27.2063,"l":27.16,"n":16,"o":27.2063,"t":"2026-10-08T16:30:00Z","v":2388,"vw":27.177496},{"c":27.12,"h":27.175,"l":27.12,"n":11,"o":27.175,"t":"2026-10-08T16:45:00Z","v":4429,"vw":27.143003},{"c":27.09,"h":27.09,"l":27.09,"n":6,"o":27.09,"t":"2026-10-08T17:00:00Z","v":5602,"vw":27.09},{"c":27.06,"h":27.07,"l":27.06,"n":4,"o":27.06,"t":"2026-10-08T17:15:00Z","v":661,"vw":27.061667},{"c":27.115,"h":27.115,"l":27.0935,"n":5,"o":27.0998,"t":"2026-10-08T17:30:00Z","v":3048,"vw":27.10313},{"c":27.1096,"h":27.1096,"l":27.082,"n":6,"o":27.0917,"t":"2026-10-08T18:00:00Z","v":1958,"vw":27.094399},{"c":27.13,"h":27.13,"l":27.11,"n":3,"o":27.11,"t":"2026-10-08T18:15:00Z","v":762,"vw":27.114331},{"c":27.12,"h":27.12,"l":27.12,"n":4,"o":27.12,"t":"2026-10-08T18:30:00Z","v":210,"vw":27.12},{"c":27.125,"h":27.1368,"l":27.11,"n":10,"o":27.11,"t":"2026-10-08T19:00:00Z","v":3372,"vw":27.124015},{"c":27.1528,"h":27.1528,"l":27.12,"n":6,"o":27.12,"t":"2026-10-08T19:15:00Z","v":8898,"vw":27.146922},{"c":27.14,"h":27.14,"l":27.1382,"n":4,"o":27.1382,"t":"2026-10-08T19:30:00Z","v":1864,"vw":27.139571},{"c":27.13,"h":27.15,"l":27.13,"n":4,"o":27.15,"t":"2026-10-08T19:45:00Z","v":498,"vw":27.145927},{"c":27.13,"h":27.13,"l":27.13,"n":6,"o":27.13,"t":"2026-10-08T20:00:00Z","v":105,"vw":27.13},{"c":27.2102,"h":27.22,"l":27.2,"n":10,"o":27.22,"t":"2026-10-09T13:30:00Z","v":3580,"vw":27.204789},{"c":27.2,"h":27.2,"l":27.18,"n":4,"o":27.18,"t":"2026-10-09T13:45:00Z","v":1540,"vw":27.193368},{"c":27.219,"h":27.219,"l":27.19,"n":12,"o":27.215,"t":"2026-10-09T14:00:00Z","v":1964,"vw":27.211309},{"c":27.22,"h":27.22,"l":27.2001,"n":7,"o":27.2001,"t":"2026-10-09T14:30:00Z","v":1139,"vw":27.207142},{"c":27.25,"h":27.25,"l":27.24,"n":6,"o":27.24,"t":"2026-10-09T14:45:00Z","v":1967,"vw":27.241286},{"c":27.245,"h":27.245,"l":27.245,"n":1,"o":27.245,"t":"2026-10-09T15:00:00Z","v":158,"vw":27.245},{"c":27.24,"h":27.26,"l":27.23,"n":12,"o":27.2563,"t":"2026-10-09T15:45:00Z","v":1932,"vw":27.252634},{"c":27.27,"h":27.27,"l":27.2522,"n":7,"o":27.26,"t":"2026-10-09T16:00:00Z","v":1220,"vw":27.262692},{"c":27.28,"h":27.28,"l":27.265,"n":2,"o":27.265,"t":"2026-10-09T16:30:00Z","v":3582,"vw":27.278434},{"c":27.275,"h":27.2899,"l":27.275,"n":2,"o":27.2899,"t":"2026-10-09T16:45:00Z","v":4280,"vw":27.28795},{"c":27.275,"h":27.28,"l":27.2601,"n":5,"o":27.2672,"t":"2026-10-09T17:00:00Z","v":725,"vw":27.270799},{"c":27.2886,"h":27.2886,"l":27.2746,"n":24,"o":27.2828,"t":"2026-10-09T17:15:00Z","v":1450,"vw":27.283471},{"c":27.2601,"h":27.2601,"l":27.2601,"n":1,"o":27.2601,"t":"2026-10-09T17:30:00Z","v":762,"vw":27.2601},{"c":27.29,"h":27.29,"l":27.27,"n":12,"o":27.27,"t":"2026-10-09T17:45:00Z","v":1409,"vw":27.284714},{"c":27.2637,"h":27.29,"l":27.2637,"n":3,"o":27.29,"t":"2026-10-09T18:15:00Z","v":1750,"vw":27.286733},{"c":27.275,"h":27.289,"l":27.275,"n":2,"o":27.289,"t":"2026-10-09T18:30:00Z","v":611,"vw":27.285196},{"c":27.29,"h":27.29,"l":27.2872,"n":4,"o":27.2899,"t":"2026-10-09T18:45:00Z","v":1384,"vw":27.289458},{"c":27.2864,"h":27.309,"l":27.27,"n":6,"o":27.309,"t":"2026-10-09T19:00:00Z","v":2710,"vw":27.282786},{"c":27.3,"h":27.3,"l":27.28,"n":9,"o":27.28,"t":"2026-10-09T19:15:00Z","v":1802,"vw":27.287191},{"c":27.285,"h":27.3,"l":27.2616,"n":8,"o":27.3,"t":"2026-10-09T19:30:00Z","v":4082,"vw":27.281179},{"c":27.275,"h":27.285,"l":27.26,"n":4,"o":27.285,"t":"2026-10-09T19:45:00Z","v":359,"vw":27.272647},{"c":27.26,"h":27.26,"l":27.26,"n":4,"o":27.26,"t":"2026-10-09T20:00:00Z","v":103,"vw":27.26},{"c":27.26,"h":27.26,"l":27.26,"n":3,"o":27.26,"t":"2026-10-12T13:30:00Z","v":506,"vw":27.26},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-12T13:45:00Z","v":100,"vw":27.28},{"c":27.24,"h":27.26,"l":27.24,"n":3,"o":27.26,"t":"2026-10-12T14:00:00Z","v":214,"vw":27.250521},{"c":27.2483,"h":27.2483,"l":27.24,"n":6,"o":27.24,"t":"2026-10-12T14:30:00Z","v":2960,"vw":27.247391},{"c":27.245,"h":27.245,"l":27.23,"n":5,"o":27.23,"t":"2026-10-12T14:45:00Z","v":249,"vw":27.236912},{"c":27.2417,"h":27.2417,"l":27.2417,"n":2,"o":27.2417,"t":"2026-10-12T15:00:00Z","v":640,"vw":27.2417},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-12T15:15:00Z","v":252,"vw":27.25},{"c":27.2528,"h":27.2528,"l":27.2372,"n":6,"o":27.245,"t":"2026-10-12T15:30:00Z","v":1419,"vw":27.24464},{"c":27.265,"h":27.265,"l":27.265,"n":2,"o":27.265,"t":"2026-10-12T15:45:00Z","v":294,"vw":27.265},{"c":27.2623,"h":27.2623,"l":27.2623,"n":1,"o":27.2623,"t":"2026-10-12T16:00:00Z","v":303,"vw":27.2623},{"c":27.245,"h":27.2799,"l":27.245,"n":5,"o":27.2799,"t":"2026-10-12T16:15:00Z","v":6771,"vw":27.260736},{"c":27.2237,"h":27.2237,"l":27.2237,"n":1,"o":27.2237,"t":"2026-10-12T17:15:00Z","v":113,"vw":27.2237},{"c":27.235,"h":27.235,"l":27.235,"n":4,"o":27.235,"t":"2026-10-12T17:30:00Z","v":2941,"vw":27.235},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-12T17:45:00Z","v":209,"vw":27.25},{"c":27.2238,"h":27.2238,"l":27.2238,"n":1,"o":27.2238,"t":"2026-10-12T18:00:00Z","v":129,"vw":27.2238},{"c":27.23,"h":27.24,"l":27.23,"n":14,"o":27.23,"t":"2026-10-12T18:15:00Z","v":11808,"vw":27.230514},{"c":27.2352,"h":27.238,"l":27.22,"n":8,"o":27.22,"t":"2026-10-12T18:30:00Z","v":999,"vw":27.226856},{"c":27.24,"h":27.24,"l":27.2101,"n":15,"o":27.2201,"t":"2026-10-12T18:45:00Z","v":7472,"vw":27.21829},{"c":27.2384,"h":27.2384,"l":27.225,"n":4,"o":27.23,"t":"2026-10-12T19:15:00Z","v":2779,"vw":27.229787},{"c":27.225,"h":27.24,"l":27.211,"n":13,"o":27.225,"t":"2026-10-12T19:30:00Z","v":9113,"vw":27.221113},{"c":27.26,"h":27.26,"l":27.23,"n":7,"o":27.23,"t":"2026-10-12T19:45:00Z","v":1878,"vw":27.233839},{"c":27.23,"h":27.23,"l":27.23,"n":4,"o":27.23,"t":"2026-10-12T20:00:00Z","v":103,"vw":27.23},{"c":27.2466,"h":27.3,"l":27.2466,"n":3,"o":27.3,"t":"2026-10-13T13:45:00Z","v":416,"vw":27.2616},{"c":27.27,"h":27.27,"l":27.27,"n":1,"o":27.27,"t":"2026-10-13T14:00:00Z","v":111,"vw":27.27},{"c":27.268,"h":27.268,"l":27.2457,"n":3,"o":27.2457,"t":"2026-10-13T14:15:00Z","v":3350,"vw":27.264006},{"c":27.24,"h":27.27,"l":27.21,"n":6,"o":27.27,"t":"2026-10-13T14:30:00Z","v":12857,"vw":27.233718},{"c":27.2413,"h":27.245,"l":27.2413,"n":2,"o":27.245,"t":"2026-10-13T14:45:00Z","v":2545,"vw":27.242915},{"c":27.22,"h":27.22,"l":27.22,"n":3,"o":27.22,"t":"2026-10-13T15:00:00Z","v":316,"vw":27.22},{"c":27.2599,"h":27.2599,"l":27.2599,"n":4,"o":27.2599,"t":"2026-10-13T16:15:00Z","v":311,"vw":27.2599},{"c":27.2544,"h":27.2544,"l":27.2536,"n":3,"o":27.2536,"t":"2026-10-13T16:30:00Z","v":551,"vw":27.254134},{"c":27.2249,"h":27.2249,"l":27.2249,"n":2,"o":27.2249,"t":"2026-10-13T16:45:00Z","v":303,"vw":27.2249},{"c":27.201,"h":27.201,"l":27.201,"n":1,"o":27.201,"t":"2026-10-13T17:15:00Z","v":1218,"vw":27.201},{"c":27.2485,"h":27.2485,"l":27.235,"n":2,"o":27.235,"t":"2026-10-13T17:45:00Z","v":1200,"vw":27.242808},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-13T18:15:00Z","v":5936,"vw":27.23},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-13T18:30:00Z","v":355,"vw":27.25},{"c":27.2636,"h":27.2636,"l":27.245,"n":4,"o":27.2636,"t":"2026-10-13T18:45:00Z","v":506,"vw":27.259367},{"c":27.269,"h":27.269,"l":27.22,"n":27,"o":27.22,"t":"2026-10-13T19:00:00Z","v":5064,"vw":27.22484},{"c":27.28,"h":27.28,"l":27.27,"n":9,"o":27.27,"t":"2026-10-13T19:15:00Z","v":1077,"vw":27.27119},{"c":27.2999,"h":27.2999,"l":27.27,"n":3,"o":27.27,"t":"2026-10-13T19:30:00Z","v":1200,"vw":27.275731},{"c":27.28,"h":27.28,"l":27.265,"n":9,"o":27.265,"t":"2026-10-13T19:45:00Z","v":1048,"vw":27.268128},{"c":27.13,"h":27.17,"l":27.13,"n":2,"o":27.17,"t":"2026-10-14T13:30:00Z","v":608,"vw":27.137105},{"c":27.1172,"h":27.189,"l":27.1172,"n":7,"o":27.179,"t":"2026-10-14T13:45:00Z","v":3423,"vw":27.160409},{"c":27.09,"h":27.11,"l":27.09,"n":11,"o":27.11,"t":"2026-10-14T14:00:00Z","v":1665,"vw":27.10184},{"c":27.0999,"h":27.1,"l":27.09,"n":4,"o":27.09,"t":"2026-10-14T14:15:00Z","v":1333,"vw":27.09425},{"c":27.0735,"h":27.0735,"l":27.0735,"n":1,"o":27.0735,"t":"2026-10-14T14:45:00Z","v":365,"vw":27.0735},{"c":27.0617,"h":27.0699,"l":27.06,"n":3,"o":27.06,"t":"2026-10-14T15:15:00Z","v":1902,"vw":27.062538},{"c":27.04,"h":27.0563,"l":27.04,"n":2,"o":27.0563,"t":"2026-10-14T15:30:00Z","v":266,"vw":27.050172},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-14T15:45:00Z","v":150,"vw":27.06},{"c":27.04,"h":27.04,"l":27.031,"n":2,"o":27.031,"t":"2026-10-14T16:00:00Z","v":2676,"vw":27.034901},{"c":27.005,"h":27.005,"l":27.005,"n":1,"o":27.005,"t":"2026-10-14T16:15:00Z","v":354,"vw":27.005},{"c":27.005,"h":27.005,"l":27.005,"n":1,"o":27.005,"t":"2026-10-14T16:30:00Z","v":145,"vw":27.005},{"c":27.0125,"h":27.03,"l":27.0125,"n":6,"o":27.03,"t":"2026-10-14T16:45:00Z","v":8678,"vw":27.029752},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-14T17:00:00Z","v":288,"vw":27},{"c":26.99,"h":26.99,"l":26.98,"n":3,"o":26.98,"t":"2026-10-14T17:30:00Z","v":689,"vw":26.985747},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-10-14T17:45:00Z","v":165,"vw":26.98},{"c":26.97,"h":26.97,"l":26.97,"n":6,"o":26.97,"t":"2026-10-14T18:00:00Z","v":240,"vw":26.97},{"c":26.96,"h":26.975,"l":26.96,"n":23,"o":26.975,"t":"2026-10-14T18:15:00Z","v":4244,"vw":26.964283},{"c":26.96,"h":26.98,"l":26.95,"n":8,"o":26.95,"t":"2026-10-14T18:30:00Z","v":3273,"vw":26.970184},{"c":26.96,"h":26.98,"l":26.96,"n":2,"o":26.98,"t":"2026-10-14T18:45:00Z","v":415,"vw":26.969157},{"c":26.9501,"h":26.97,"l":26.9501,"n":5,"o":26.969,"t":"2026-10-14T19:00:00Z","v":3825,"vw":26.96352},{"c":26.99,"h":26.99,"l":26.965,"n":6,"o":26.965,"t":"2026-10-14T19:15:00Z","v":1267,"vw":26.976829},{"c":26.999,"h":27.03,"l":26.999,"n":18,"o":27.005,"t":"2026-10-14T19:30:00Z","v":7501,"vw":27.01663},{"c":27,"h":27.01,"l":26.992,"n":12,"o":27.01,"t":"2026-10-14T19:45:00Z","v":3727,"vw":27.001572},{"c":27.23,"h":27.23,"l":26.96,"n":22,"o":27.23,"t":"2026-10-14T21:00:00Z","v":4730,"vw":27.218261},{"c":27,"h":27,"l":26.92,"n":3,"o":26.92,"t":"2026-10-15T13:30:00Z","v":300,"vw":26.973333},{"c":26.91,"h":26.99,"l":26.91,"n":10,"o":26.99,"t":"2026-10-15T13:45:00Z","v":3301,"vw":26.927578},{"c":26.9717,"h":26.98,"l":26.95,"n":68,"o":26.95,"t":"2026-10-15T14:00:00Z","v":6483,"vw":26.968625},{"c":26.97,"h":26.97,"l":26.965,"n":3,"o":26.965,"t":"2026-10-15T14:15:00Z","v":231,"vw":26.967652},{"c":26.991,"h":27.02,"l":26.96,"n":18,"o":26.96,"t":"2026-10-15T14:30:00Z","v":1951,"vw":27.001047},{"c":27.02,"h":27.02,"l":26.9414,"n":6,"o":26.9414,"t":"2026-10-15T14:45:00Z","v":1307,"vw":26.971561},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-15T15:00:00Z","v":274,"vw":27.02},{"c":27.06,"h":27.079,"l":27.02,"n":16,"o":27.07,"t":"2026-10-15T15:15:00Z","v":4346,"vw":27.046699},{"c":27.0101,"h":27.035,"l":27.01,"n":16,"o":27.035,"t":"2026-10-15T15:45:00Z","v":11362,"vw":27.011268},{"c":27.02,"h":27.045,"l":27.02,"n":5,"o":27.045,"t":"2026-10-15T16:00:00Z","v":297,"vw":27.028772},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-15T17:00:00Z","v":185,"vw":27.02},{"c":27.0107,"h":27.0107,"l":27.0107,"n":1,"o":27.0107,"t":"2026-10-15T17:15:00Z","v":559,"vw":27.0107},{"c":27.0705,"h":27.0705,"l":27.0705,"n":1,"o":27.0705,"t":"2026-10-15T17:45:00Z","v":1930,"vw":27.0705},{"c":26.991,"h":26.991,"l":26.991,"n":4,"o":26.991,"t":"2026-10-15T18:15:00Z","v":836,"vw":26.991},{"c":27.002,"h":27.0201,"l":27.002,"n":4,"o":27.0201,"t":"2026-10-15T18:30:00Z","v":590,"vw":27.009174},{"c":27.1176,"h":27.1176,"l":27.08,"n":5,"o":27.08,"t":"2026-10-15T19:15:00Z","v":1068,"vw":27.109738},{"c":27.0501,"h":27.0501,"l":27.0501,"n":1,"o":27.0501,"t":"2026-10-16T13:30:00Z","v":1477,"vw":27.0501},{"c":27.0401,"h":27.055,"l":27.04,"n":4,"o":27.055,"t":"2026-10-16T13:45:00Z","v":1546,"vw":27.041037},{"c":27.045,"h":27.045,"l":27.04,"n":4,"o":27.04,"t":"2026-10-16T14:15:00Z","v":405,"vw":27.04158},{"c":27.05,"h":27.06,"l":27.05,"n":3,"o":27.06,"t":"2026-10-16T14:45:00Z","v":343,"vw":27.056656},{"c":26.99,"h":26.99,"l":26.99,"n":2,"o":26.99,"t":"2026-10-16T15:00:00Z","v":1162,"vw":26.99},{"c":26.9408,"h":26.9408,"l":26.93,"n":6,"o":26.94,"t":"2026-10-16T16:00:00Z","v":1246,"vw":26.934713},{"c":26.93,"h":26.9399,"l":26.93,"n":6,"o":26.935,"t":"2026-10-16T16:30:00Z","v":3599,"vw":26.939357},{"c":26.93,"h":26.93,"l":26.93,"n":2,"o":26.93,"t":"2026-10-16T16:45:00Z","v":600,"vw":26.93},{"c":26.8965,"h":26.9,"l":26.885,"n":5,"o":26.9,"t":"2026-10-16T17:00:00Z","v":574,"vw":26.895609},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-16T17:15:00Z","v":363,"vw":26.88},{"c":26.8899,"h":26.8899,"l":26.8899,"n":1,"o":26.8899,"t":"2026-10-16T17:30:00Z","v":115,"vw":26.8899},{"c":26.885,"h":26.885,"l":26.885,"n":1,"o":26.885,"t":"2026-10-16T17:45:00Z","v":1631,"vw":26.885},{"c":26.84,"h":26.85,"l":26.84,"n":3,"o":26.85,"t":"2026-10-16T18:15:00Z","v":874,"vw":26.845721},{"c":26.81,"h":26.835,"l":26.81,"n":27,"o":26.825,"t":"2026-10-16T18:45:00Z","v":2458,"vw":26.825005},{"c":26.845,"h":26.845,"l":26.8,"n":7,"o":26.825,"t":"2026-10-16T19:00:00Z","v":875,"vw":26.828701},{"c":26.85,"h":26.86,"l":26.83,"n":34,"o":26.835,"t":"2026-10-16T19:15:00Z","v":11281,"vw":26.843398},{"c":26.845,"h":26.845,"l":26.845,"n":1,"o":26.845,"t":"2026-10-16T19:30:00Z","v":289,"vw":26.845},{"c":26.85,"h":26.8617,"l":26.835,"n":12,"o":26.835,"t":"2026-10-16T19:45:00Z","v":5909,"vw":26.844192},{"c":26.925,"h":26.925,"l":26.925,"n":1,"o":26.925,"t":"2026-10-19T14:00:00Z","v":1113,"vw":26.925},{"c":26.9599,"h":26.96,"l":26.931,"n":4,"o":26.931,"t":"2026-10-19T14:30:00Z","v":4044,"vw":26.944207},{"c":26.9402,"h":26.955,"l":26.94,"n":4,"o":26.955,"t":"2026-10-19T14:45:00Z","v":3033,"vw":26.940783},{"c":27.01,"h":27.02,"l":27.01,"n":4,"o":27.02,"t":"2026-10-19T15:15:00Z","v":1898,"vw":27.011317},{"c":27.029,"h":27.029,"l":27.015,"n":5,"o":27.0199,"t":"2026-10-19T15:30:00Z","v":2595,"vw":27.028053},{"c":27.005,"h":27.005,"l":27.005,"n":6,"o":27.005,"t":"2026-10-19T15:45:00Z","v":951,"vw":27.005},{"c":26.979,"h":26.979,"l":26.97,"n":6,"o":26.97,"t":"2026-10-19T16:00:00Z","v":707,"vw":26.977558},{"c":26.97,"h":26.97,"l":26.97,"n":3,"o":26.97,"t":"2026-10-19T16:15:00Z","v":156,"vw":26.97},{"c":26.9534,"h":26.9534,"l":26.9534,"n":1,"o":26.9534,"t":"2026-10-19T16:30:00Z","v":215,"vw":26.9534},{"c":26.95,"h":26.95,"l":26.95,"n":10,"o":26.95,"t":"2026-10-19T16:45:00Z","v":670,"vw":26.95},{"c":26.9403,"h":26.955,"l":26.9403,"n":6,"o":26.955,"t":"2026-10-19T17:00:00Z","v":1812,"vw":26.950238},{"c":26.9581,"h":26.9581,"l":26.9448,"n":5,"o":26.9448,"t":"2026-10-19T17:30:00Z","v":570,"vw":26.9556},{"c":26.9439,"h":26.9439,"l":26.9439,"n":3,"o":26.9439,"t":"2026-10-19T18:00:00Z","v":266,"vw":26.9439},{"c":26.94,"h":26.965,"l":26.94,"n":18,"o":26.96,"t":"2026-10-19T18:15:00Z","v":6841,"vw":26.951842},{"c":26.95,"h":26.95,"l":26.94,"n":8,"o":26.94,"t":"2026-10-19T18:30:00Z","v":763,"vw":26.942631},{"c":26.9401,"h":26.9699,"l":26.9401,"n":3,"o":26.96,"t":"2026-10-19T18:45:00Z","v":908,"vw":26.964207},{"c":26.955,"h":26.955,"l":26.955,"n":1,"o":26.955,"t":"2026-10-19T19:00:00Z","v":137,"vw":26.955},{"c":26.97,"h":26.9799,"l":26.95,"n":11,"o":26.95,"t":"2026-10-19T19:15:00Z","v":3739,"vw":26.954939},{"c":26.941,"h":26.97,"l":26.941,"n":2,"o":26.97,"t":"2026-10-19T19:45:00Z","v":1238,"vw":26.967166},{"c":26.9,"h":26.9689,"l":26.9,"n":15,"o":26.9,"t":"2026-10-20T13:30:00Z","v":6395,"vw":26.925389},{"c":27.01,"h":27.0233,"l":26.97,"n":10,"o":26.97,"t":"2026-10-20T14:00:00Z","v":2295,"vw":27.006169},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-20T14:15:00Z","v":143,"vw":27.02},{"c":27.08,"h":27.08,"l":27.05,"n":5,"o":27.07,"t":"2026-10-20T14:30:00Z","v":759,"vw":27.070158},{"c":27.065,"h":27.065,"l":27.065,"n":11,"o":27.065,"t":"2026-10-20T15:00:00Z","v":1104,"vw":27.065},{"c":27.0101,"h":27.0328,"l":27.0101,"n":11,"o":27.02,"t":"2026-10-20T15:15:00Z","v":850,"vw":27.023302},{"c":27.02,"h":27.02,"l":27.02,"n":3,"o":27.02,"t":"2026-10-20T15:30:00Z","v":6846,"vw":27.02},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-20T16:15:00Z","v":150,"vw":27},{"c":27.02,"h":27.02,"l":27.015,"n":5,"o":27.015,"t":"2026-10-20T16:30:00Z","v":432,"vw":27.017283},{"c":27,"h":27,"l":26.99,"n":2,"o":26.99,"t":"2026-10-20T17:00:00Z","v":243,"vw":26.995885},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-20T17:15:00Z","v":371,"vw":26.99},{"c":27.02,"h":27.0299,"l":27.0028,"n":4,"o":27.0299,"t":"2026-10-20T17:30:00Z","v":4607,"vw":27.027527},{"c":27.0123,"h":27.015,"l":27.0123,"n":2,"o":27.015,"t":"2026-10-20T17:45:00Z","v":523,"vw":27.014365},{"c":27.0228,"h":27.0228,"l":27.0228,"n":2,"o":27.0228,"t":"2026-10-20T18:00:00Z","v":2960,"vw":27.0228},{"c":27.01,"h":27.02,"l":27.01,"n":12,"o":27.01,"t":"2026-10-20T18:15:00Z","v":1051,"vw":27.015741},{"c":26.985,"h":26.985,"l":26.985,"n":3,"o":26.985,"t":"2026-10-20T18:30:00Z","v":198,"vw":26.985},{"c":27,"h":27,"l":26.9801,"n":5,"o":26.9801,"t":"2026-10-20T18:45:00Z","v":3043,"vw":26.984824},{"c":27,"h":27.02,"l":26.98,"n":4,"o":27.02,"t":"2026-10-20T19:00:00Z","v":713,"vw":27.00383},{"c":26.9937,"h":26.9937,"l":26.9937,"n":2,"o":26.9937,"t":"2026-10-20T19:15:00Z","v":198,"vw":26.9937},{"c":26.97,"h":26.985,"l":26.97,"n":13,"o":26.985,"t":"2026-10-20T19:45:00Z","v":3140,"vw":26.980621},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-10-21T13:30:00Z","v":479,"vw":27.05},{"c":26.99,"h":26.99,"l":26.99,"n":4,"o":26.99,"t":"2026-10-21T14:15:00Z","v":591,"vw":26.99},{"c":27.005,"h":27.005,"l":27.005,"n":2,"o":27.005,"t":"2026-10-21T14:30:00Z","v":764,"vw":27.005},{"c":27.02,"h":27.0215,"l":27.02,"n":2,"o":27.0215,"t":"2026-10-21T14:45:00Z","v":1012,"vw":27.020743},{"c":27.0401,"h":27.0401,"l":27.04,"n":2,"o":27.04,"t":"2026-10-21T15:00:00Z","v":495,"vw":27.040043},{"c":27.0698,"h":27.07,"l":27.0477,"n":7,"o":27.0477,"t":"2026-10-21T15:15:00Z","v":2329,"vw":27.053948},{"c":27.0801,"h":27.085,"l":27.0801,"n":2,"o":27.085,"t":"2026-10-21T15:30:00Z","v":602,"vw":27.081142},{"c":27.095,"h":27.095,"l":27.095,"n":2,"o":27.095,"t":"2026-10-21T15:45:00Z","v":106,"vw":27.095},{"c":27.09,"h":27.09,"l":27.09,"n":22,"o":27.09,"t":"2026-10-21T16:00:00Z","v":2422,"vw":27.09},{"c":27.09,"h":27.0995,"l":27.07,"n":4,"o":27.0995,"t":"2026-10-21T16:15:00Z","v":853,"vw":27.094428},{"c":27.105,"h":27.105,"l":27.105,"n":6,"o":27.105,"t":"2026-10-21T16:30:00Z","v":351,"vw":27.105},{"c":27.105,"h":27.105,"l":27.105,"n":4,"o":27.105,"t":"2026-10-21T16:45:00Z","v":422,"vw":27.105},{"c":27.12,"h":27.12,"l":27.0903,"n":8,"o":27.1182,"t":"2026-10-21T17:00:00Z","v":3579,"vw":27.104961},{"c":27.13,"h":27.13,"l":27.12,"n":6,"o":27.12,"t":"2026-10-21T17:30:00Z","v":607,"vw":27.128187},{"c":27.13,"h":27.13,"l":27.13,"n":2,"o":27.13,"t":"2026-10-21T17:45:00Z","v":119,"vw":27.13},{"c":27.14,"h":27.14,"l":27.1301,"n":2,"o":27.1301,"t":"2026-10-21T18:15:00Z","v":780,"vw":27.132385},{"c":27.135,"h":27.135,"l":27.135,"n":1,"o":27.135,"t":"2026-10-21T18:30:00Z","v":205,"vw":27.135},{"c":27.08,"h":27.12,"l":27.08,"n":15,"o":27.12,"t":"2026-10-21T18:45:00Z","v":1327,"vw":27.105633},{"c":27.07,"h":27.07,"l":27.05,"n":8,"o":27.07,"t":"2026-10-21T19:00:00Z","v":2848,"vw":27.064973},{"c":27.08,"h":27.08,"l":27.06,"n":15,"o":27.06,"t":"2026-10-21T19:15:00Z","v":1756,"vw":27.07204},{"c":27.095,"h":27.11,"l":27.09,"n":17,"o":27.1,"t":"2026-10-21T19:30:00Z","v":6282,"vw":27.107307},{"c":27.12,"h":27.13,"l":27.1,"n":33,"o":27.1,"t":"2026-10-21T19:45:00Z","v":3693,"vw":27.111881},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-22T13:45:00Z","v":984,"vw":26.91},{"c":26.9277,"h":26.93,"l":26.9277,"n":3,"o":26.93,"t":"2026-10-22T14:00:00Z","v":700,"vw":26.928155},{"c":26.87,"h":26.93,"l":26.87,"n":34,"o":26.925,"t":"2026-10-22T14:15:00Z","v":15584,"vw":26.880622},{"c":26.8401,"h":26.845,"l":26.8401,"n":3,"o":26.845,"t":"2026-10-22T14:30:00Z","v":825,"vw":26.843995},{"c":26.84,"h":26.85,"l":26.84,"n":28,"o":26.845,"t":"2026-10-22T14:45:00Z","v":1247,"vw":26.844431},{"c":26.845,"h":26.845,"l":26.845,"n":2,"o":26.845,"t":"2026-10-22T15:00:00Z","v":500,"vw":26.845},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-22T15:15:00Z","v":1000,"vw":26.875},{"c":26.84,"h":26.85,"l":26.84,"n":3,"o":26.85,"t":"2026-10-22T15:30:00Z","v":1000,"vw":26.845},{"c":26.87,"h":26.87,"l":26.87,"n":2,"o":26.87,"t":"2026-10-22T15:45:00Z","v":103,"vw":26.87},{"c":26.915,"h":26.915,"l":26.915,"n":1,"o":26.915,"t":"2026-10-22T16:15:00Z","v":691,"vw":26.915},{"c":26.9001,"h":26.91,"l":26.9,"n":8,"o":26.91,"t":"2026-10-22T16:30:00Z","v":687,"vw":26.905791},{"c":26.8699,"h":26.8699,"l":26.8699,"n":2,"o":26.8699,"t":"2026-10-22T16:45:00Z","v":615,"vw":26.8699},{"c":26.8535,"h":26.8535,"l":26.851,"n":3,"o":26.851,"t":"2026-10-22T17:15:00Z","v":236,"vw":26.85225},{"c":26.86,"h":26.86,"l":26.855,"n":3,"o":26.855,"t":"2026-10-22T17:45:00Z","v":345,"vw":26.856589},{"c":26.8599,"h":26.86,"l":26.8518,"n":6,"o":26.8518,"t":"2026-10-22T18:00:00Z","v":579,"vw":26.856733},{"c":26.875,"h":26.875,"l":26.875,"n":1,"o":26.875,"t":"2026-10-22T18:15:00Z","v":372,"vw":26.875}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}