{"symbol":"IDUB","url":"https://intraalpha.com/companies/IDUB","capturedAt":"2026-10-22T22:27:41.654Z","state":"ready","quote":{"symbol":"IDUB","last_price":26.6565,"prev_close":27.0175,"regular_close":26.6565,"change":-0.361,"change_pct":-1.3362,"regular_change":-0.361,"regular_change_pct":-1.3362,"extended_change":0,"extended_change_pct":0,"bid":14.34,"ask":39.96,"bid_size":100,"ask_size":200,"volume":59046,"vwap":26.625217,"open":26.735,"high":26.8,"low":26.39,"close":26.6565,"trade_count":237,"last_trade_at":"2026-10-22T20:10:03.443251516Z","last_quote_at":"2026-10-22T20:04:59.215120422Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:25:57.231837033-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":506500000,"net_expense_ratio":0.0044,"portfolio_turnover":1.51,"dividend_yield":0.0206,"inception_date":"2021-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:27:41.145956+00:00"},"optionObservedAt":"2026-10-22T19:59:15.100Z","bars":[{"c":26.57,"h":26.57,"l":26.57,"n":4,"o":26.57,"t":"2026-10-15T13:30:00Z","v":177,"vw":26.57},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-15T13:45:00Z","v":555,"vw":26.72},{"c":26.665,"h":26.7199,"l":26.665,"n":3,"o":26.7199,"t":"2026-10-15T13:55:00Z","v":610,"vw":26.679738},{"c":26.825,"h":26.825,"l":26.825,"n":2,"o":26.825,"t":"2026-10-15T14:35:00Z","v":195,"vw":26.825},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-15T14:45:00Z","v":163,"vw":26.81},{"c":26.895,"h":26.895,"l":26.895,"n":1,"o":26.895,"t":"2026-10-15T15:10:00Z","v":183,"vw":26.895},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-15T15:15:00Z","v":130,"vw":26.92},{"c":26.929,"h":26.929,"l":26.929,"n":2,"o":26.929,"t":"2026-10-15T15:45:00Z","v":465,"vw":26.929},{"c":26.925,"h":26.925,"l":26.925,"n":2,"o":26.925,"t":"2026-10-15T15:50:00Z","v":185,"vw":26.925},{"c":26.925,"h":26.925,"l":26.925,"n":3,"o":26.925,"t":"2026-10-15T16:30:00Z","v":745,"vw":26.925},{"c":26.925,"h":26.93,"l":26.925,"n":8,"o":26.925,"t":"2026-10-15T16:50:00Z","v":1914,"vw":26.925756},{"c":26.91,"h":26.91,"l":26.89,"n":16,"o":26.9,"t":"2026-10-15T17:05:00Z","v":5380,"vw":26.894274},{"c":26.9298,"h":26.93,"l":26.929,"n":7,"o":26.929,"t":"2026-10-15T17:15:00Z","v":4368,"vw":26.929561},{"c":26.93,"h":26.93,"l":26.915,"n":7,"o":26.915,"t":"2026-10-15T17:20:00Z","v":1390,"vw":26.922755},{"c":26.935,"h":26.935,"l":26.935,"n":1,"o":26.935,"t":"2026-10-15T18:10:00Z","v":100,"vw":26.935},{"c":26.9399,"h":26.9399,"l":26.9399,"n":3,"o":26.9399,"t":"2026-10-15T18:20:00Z","v":161,"vw":26.9399},{"c":26.945,"h":26.945,"l":26.945,"n":1,"o":26.945,"t":"2026-10-15T18:50:00Z","v":421,"vw":26.945},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-15T19:00:00Z","v":101,"vw":26.96},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-15T19:05:00Z","v":618,"vw":26.96},{"c":27,"h":27,"l":26.94,"n":6,"o":26.965,"t":"2026-10-15T19:10:00Z","v":1214,"vw":26.974119},{"c":26.99,"h":27,"l":26.985,"n":5,"o":26.985,"t":"2026-10-15T19:20:00Z","v":3764,"vw":26.986146},{"c":27.02,"h":27.02,"l":27.005,"n":8,"o":27.005,"t":"2026-10-15T19:45:00Z","v":2926,"vw":27.016766},{"c":27.04,"h":27.04,"l":27.03,"n":11,"o":27.03,"t":"2026-10-15T19:55:00Z","v":1512,"vw":27.033561},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T23:40:00Z","v":200,"vw":28},{"c":27.0001,"h":27.1,"l":27.0001,"n":5,"o":27.07,"t":"2026-10-16T13:50:00Z","v":627,"vw":27.068094},{"c":27.0799,"h":27.0799,"l":27.0799,"n":3,"o":27.0799,"t":"2026-10-16T14:15:00Z","v":859,"vw":27.0799},{"c":27.0799,"h":27.08,"l":27.0799,"n":6,"o":27.08,"t":"2026-10-16T14:20:00Z","v":950,"vw":27.07995},{"c":27.0201,"h":27.0201,"l":27.0201,"n":1,"o":27.0201,"t":"2026-10-16T14:30:00Z","v":257,"vw":27.0201},{"c":27.1099,"h":27.11,"l":27.1099,"n":2,"o":27.11,"t":"2026-10-16T15:00:00Z","v":334,"vw":27.10995},{"c":27.0308,"h":27.07,"l":27.0308,"n":3,"o":27.07,"t":"2026-10-16T15:10:00Z","v":751,"vw":27.054895},{"c":27.045,"h":27.045,"l":27.045,"n":1,"o":27.045,"t":"2026-10-16T15:15:00Z","v":1127,"vw":27.045},{"c":27.03,"h":27.035,"l":27.03,"n":10,"o":27.035,"t":"2026-10-16T15:20:00Z","v":900,"vw":27.0325},{"c":26.975,"h":26.975,"l":26.975,"n":6,"o":26.975,"t":"2026-10-16T16:00:00Z","v":281,"vw":26.975},{"c":26.97,"h":26.97,"l":26.97,"n":1,"o":26.97,"t":"2026-10-16T16:05:00Z","v":112,"vw":26.97},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-16T16:10:00Z","v":1376,"vw":26.98},{"c":26.975,"h":26.975,"l":26.975,"n":4,"o":26.975,"t":"2026-10-16T16:30:00Z","v":174,"vw":26.975},{"c":26.975,"h":26.975,"l":26.97,"n":3,"o":26.97,"t":"2026-10-16T16:35:00Z","v":307,"vw":26.971743},{"c":26.97,"h":26.97,"l":26.97,"n":2,"o":26.97,"t":"2026-10-16T16:40:00Z","v":200,"vw":26.97},{"c":26.94,"h":26.94,"l":26.94,"n":2,"o":26.94,"t":"2026-10-16T16:45:00Z","v":200,"vw":26.94},{"c":26.9161,"h":26.9161,"l":26.9161,"n":1,"o":26.9161,"t":"2026-10-16T16:55:00Z","v":100,"vw":26.9161},{"c":26.88,"h":26.91,"l":26.88,"n":3,"o":26.91,"t":"2026-10-16T17:00:00Z","v":300,"vw":26.9},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-16T17:05:00Z","v":448,"vw":26.86},{"c":26.83,"h":26.83,"l":26.77,"n":6,"o":26.77,"t":"2026-10-16T17:20:00Z","v":446,"vw":26.783636},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-16T18:15:00Z","v":525,"vw":26.85},{"c":26.82,"h":26.82,"l":26.82,"n":2,"o":26.82,"t":"2026-10-16T18:30:00Z","v":1821,"vw":26.82},{"c":26.815,"h":26.85,"l":26.815,"n":3,"o":26.85,"t":"2026-10-16T18:45:00Z","v":977,"vw":26.846133},{"c":26.78,"h":26.78,"l":26.78,"n":4,"o":26.78,"t":"2026-10-16T18:55:00Z","v":400,"vw":26.78},{"c":26.83,"h":26.83,"l":26.83,"n":2,"o":26.83,"t":"2026-10-16T19:00:00Z","v":101,"vw":26.83},{"c":26.77,"h":26.77,"l":26.77,"n":5,"o":26.77,"t":"2026-10-16T19:05:00Z","v":500,"vw":26.77},{"c":26.805,"h":26.805,"l":26.805,"n":2,"o":26.805,"t":"2026-10-16T19:15:00Z","v":898,"vw":26.805},{"c":26.86,"h":26.86,"l":26.825,"n":36,"o":26.825,"t":"2026-10-16T19:20:00Z","v":5012,"vw":26.848914},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-16T19:25:00Z","v":627,"vw":26.78},{"c":26.815,"h":26.815,"l":26.81,"n":2,"o":26.81,"t":"2026-10-16T19:40:00Z","v":200,"vw":26.8125},{"c":26.86,"h":26.86,"l":26.86,"n":1,"o":26.86,"t":"2026-10-19T14:00:00Z","v":119,"vw":26.86},{"c":26.88,"h":26.88,"l":26.88,"n":2,"o":26.88,"t":"2026-10-19T14:10:00Z","v":273,"vw":26.88},{"c":26.9399,"h":26.94,"l":26.86,"n":7,"o":26.94,"t":"2026-10-19T14:20:00Z","v":7340,"vw":26.930149},{"c":26.8601,"h":26.8601,"l":26.8601,"n":1,"o":26.8601,"t":"2026-10-19T14:35:00Z","v":153,"vw":26.8601},{"c":26.875,"h":26.89,"l":26.875,"n":8,"o":26.89,"t":"2026-10-19T14:40:00Z","v":1274,"vw":26.88779},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-19T14:55:00Z","v":500,"vw":26.87},{"c":26.8895,"h":26.8895,"l":26.8895,"n":1,"o":26.8895,"t":"2026-10-19T15:35:00Z","v":504,"vw":26.8895},{"c":26.96,"h":26.97,"l":26.945,"n":6,"o":26.96,"t":"2026-10-19T15:40:00Z","v":2029,"vw":26.959014},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-19T15:45:00Z","v":165,"vw":26.95},{"c":26.925,"h":26.925,"l":26.925,"n":5,"o":26.925,"t":"2026-10-19T16:00:00Z","v":235,"vw":26.925},{"c":26.895,"h":26.895,"l":26.895,"n":1,"o":26.895,"t":"2026-10-19T16:45:00Z","v":200,"vw":26.895},{"c":26.895,"h":26.895,"l":26.895,"n":1,"o":26.895,"t":"2026-10-19T16:55:00Z","v":100,"vw":26.895},{"c":26.8699,"h":26.89,"l":26.8699,"n":7,"o":26.89,"t":"2026-10-19T17:00:00Z","v":2503,"vw":26.871552},{"c":26.865,"h":26.865,"l":26.865,"n":1,"o":26.865,"t":"2026-10-19T17:10:00Z","v":100,"vw":26.865},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-19T17:40:00Z","v":100,"vw":26.87},{"c":26.865,"h":26.87,"l":26.86,"n":5,"o":26.8697,"t":"2026-10-19T17:55:00Z","v":7448,"vw":26.868485},{"c":26.87,"h":26.87,"l":26.87,"n":5,"o":26.87,"t":"2026-10-19T18:00:00Z","v":661,"vw":26.87},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-19T18:05:00Z","v":347,"vw":26.87},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-19T18:50:00Z","v":150,"vw":27.04},{"c":26.9225,"h":26.935,"l":26.91,"n":9,"o":26.91,"t":"2026-10-19T18:55:00Z","v":799,"vw":26.918929},{"c":26.94,"h":26.94,"l":26.88,"n":5,"o":26.88,"t":"2026-10-19T19:00:00Z","v":427,"vw":26.918585},{"c":26.84,"h":26.98,"l":26.84,"n":8,"o":26.9,"t":"2026-10-19T19:05:00Z","v":1312,"vw":26.900215},{"c":26.84,"h":26.84,"l":26.84,"n":4,"o":26.84,"t":"2026-10-19T19:10:00Z","v":501,"vw":26.84},{"c":26.85,"h":26.85,"l":26.84,"n":7,"o":26.84,"t":"2026-10-19T19:15:00Z","v":868,"vw":26.847835},{"c":27.02,"h":27.03,"l":26.8101,"n":17,"o":26.86,"t":"2026-10-19T19:20:00Z","v":8241,"vw":26.899119},{"c":26.964,"h":27.02,"l":26.964,"n":5,"o":27.02,"t":"2026-10-19T19:25:00Z","v":501,"vw":26.988834},{"c":26.92,"h":26.92,"l":26.92,"n":3,"o":26.92,"t":"2026-10-19T19:30:00Z","v":1183,"vw":26.92},{"c":26.91,"h":26.92,"l":26.91,"n":3,"o":26.92,"t":"2026-10-19T19:35:00Z","v":429,"vw":26.914662},{"c":26.9,"h":26.9,"l":26.855,"n":4,"o":26.855,"t":"2026-10-19T19:40:00Z","v":1529,"vw":26.861812},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-19T19:45:00Z","v":1053,"vw":26.84},{"c":26.9337,"h":26.9337,"l":26.9337,"n":1,"o":26.9337,"t":"2026-10-19T22:00:00Z","v":100,"vw":26.9337},{"c":26.825,"h":26.825,"l":26.825,"n":2,"o":26.825,"t":"2026-10-20T14:00:00Z","v":129,"vw":26.825},{"c":26.835,"h":26.835,"l":26.835,"n":1,"o":26.835,"t":"2026-10-20T14:05:00Z","v":314,"vw":26.835},{"c":26.87,"h":26.9099,"l":26.87,"n":2,"o":26.9099,"t":"2026-10-20T14:10:00Z","v":969,"vw":26.884494},{"c":26.9669,"h":26.9669,"l":26.9669,"n":2,"o":26.9669,"t":"2026-10-20T14:25:00Z","v":311,"vw":26.9669},{"c":26.97,"h":27.0099,"l":26.97,"n":2,"o":27.0099,"t":"2026-10-20T15:10:00Z","v":2063,"vw":27.00491},{"c":26.96,"h":26.97,"l":26.96,"n":6,"o":26.97,"t":"2026-10-20T15:30:00Z","v":574,"vw":26.964},{"c":26.9299,"h":26.9299,"l":26.9299,"n":2,"o":26.9299,"t":"2026-10-20T15:35:00Z","v":350,"vw":26.9299},{"c":26.93,"h":26.93,"l":26.92,"n":2,"o":26.92,"t":"2026-10-20T15:40:00Z","v":13808,"vw":26.929333},{"c":26.99,"h":26.99,"l":26.94,"n":18,"o":26.94,"t":"2026-10-20T15:45:00Z","v":2700,"vw":26.950767},{"c":27.03,"h":27.035,"l":27.03,"n":36,"o":27.03,"t":"2026-10-20T15:50:00Z","v":3509,"vw":27.030715},{"c":27.035,"h":27.035,"l":27.03,"n":2,"o":27.03,"t":"2026-10-20T15:55:00Z","v":100298,"vw":27.030049},{"c":27.02,"h":27.05,"l":27.02,"n":24,"o":27.05,"t":"2026-10-20T16:00:00Z","v":2317,"vw":27.041586},{"c":26.93,"h":26.9901,"l":26.9,"n":29,"o":26.9901,"t":"2026-10-20T16:45:00Z","v":12033,"vw":26.927573},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-20T16:55:00Z","v":100,"vw":27.01},{"c":26.93,"h":26.93,"l":26.93,"n":11,"o":26.93,"t":"2026-10-20T17:00:00Z","v":140,"vw":26.93},{"c":26.97,"h":26.97,"l":26.93,"n":3,"o":26.93,"t":"2026-10-20T17:20:00Z","v":312,"vw":26.952456},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-20T17:30:00Z","v":277,"vw":27.03},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-20T18:05:00Z","v":885,"vw":27.01},{"c":27.0169,"h":27.0169,"l":27.0169,"n":1,"o":27.0169,"t":"2026-10-20T18:15:00Z","v":482,"vw":27.0169},{"c":27.01,"h":27.01,"l":27.01,"n":3,"o":27.01,"t":"2026-10-20T18:35:00Z","v":314,"vw":27.01},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-20T18:40:00Z","v":200,"vw":27},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-10-20T19:10:00Z","v":183,"vw":26.95},{"c":26.995,"h":27.039,"l":26.995,"n":3,"o":27.039,"t":"2026-10-20T19:15:00Z","v":4097,"vw":27.024179},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-20T19:20:00Z","v":591,"vw":26.96},{"c":26.95,"h":26.9501,"l":26.95,"n":3,"o":26.9501,"t":"2026-10-20T19:50:00Z","v":1517,"vw":26.950007},{"c":26.99,"h":26.995,"l":26.99,"n":21,"o":26.99,"t":"2026-10-20T19:55:00Z","v":1549,"vw":26.991178},{"c":26.9832,"h":26.9832,"l":26.9832,"n":1,"o":26.9832,"t":"2026-10-21T14:00:00Z","v":103,"vw":26.9832},{"c":26.9395,"h":26.9395,"l":26.9395,"n":4,"o":26.9395,"t":"2026-10-21T14:05:00Z","v":556,"vw":26.9395},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-21T14:20:00Z","v":2249,"vw":26.95},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-21T14:30:00Z","v":453,"vw":26.96},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-21T14:50:00Z","v":3272,"vw":27},{"c":26.96,"h":26.99,"l":26.96,"n":11,"o":26.99,"t":"2026-10-21T15:00:00Z","v":607,"vw":26.97},{"c":27.0399,"h":27.0399,"l":26.98,"n":13,"o":27,"t":"2026-10-21T16:20:00Z","v":1940,"vw":27.010607},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-21T16:55:00Z","v":292,"vw":27.06},{"c":27.0905,"h":27.0905,"l":27.0905,"n":1,"o":27.0905,"t":"2026-10-21T17:10:00Z","v":103,"vw":27.0905},{"c":27,"h":27.0313,"l":27,"n":11,"o":27.03,"t":"2026-10-21T17:35:00Z","v":989,"vw":27.017329},{"c":27.0781,"h":27.0781,"l":27.0781,"n":2,"o":27.0781,"t":"2026-10-21T17:40:00Z","v":290,"vw":27.0781},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-21T17:45:00Z","v":130,"vw":27.08},{"c":27.0708,"h":27.0708,"l":27.0708,"n":2,"o":27.0708,"t":"2026-10-21T18:20:00Z","v":336,"vw":27.0708},{"c":27.0101,"h":27.0101,"l":27.0101,"n":1,"o":27.0101,"t":"2026-10-21T18:25:00Z","v":327,"vw":27.0101},{"c":27.036,"h":27.055,"l":27.036,"n":2,"o":27.055,"t":"2026-10-21T18:45:00Z","v":803,"vw":27.051806},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-10-21T18:55:00Z","v":194,"vw":26.96},{"c":26.92,"h":26.92,"l":26.88,"n":2,"o":26.88,"t":"2026-10-21T19:10:00Z","v":372,"vw":26.9},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-21T19:15:00Z","v":23681,"vw":26.99},{"c":26.92,"h":26.9669,"l":26.92,"n":10,"o":26.9669,"t":"2026-10-21T19:25:00Z","v":4172,"vw":26.929323},{"c":27.05,"h":27.12,"l":26.9552,"n":5,"o":26.9552,"t":"2026-10-21T19:40:00Z","v":3976,"vw":27.058959},{"c":27.035,"h":27.035,"l":27.025,"n":2,"o":27.025,"t":"2026-10-21T19:45:00Z","v":317,"vw":27.029132},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-21T19:50:00Z","v":300,"vw":26.91},{"c":26.735,"h":26.735,"l":26.735,"n":2,"o":26.735,"t":"2026-10-22T13:40:00Z","v":2683,"vw":26.735},{"c":26.7691,"h":26.7691,"l":26.7691,"n":1,"o":26.7691,"t":"2026-10-22T13:50:00Z","v":481,"vw":26.7691},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-22T13:55:00Z","v":108,"vw":26.8},{"c":26.72,"h":26.755,"l":26.71,"n":14,"o":26.755,"t":"2026-10-22T14:00:00Z","v":5123,"vw":26.746923},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-22T14:05:00Z","v":1136,"vw":26.75},{"c":26.68,"h":26.7499,"l":26.68,"n":4,"o":26.7499,"t":"2026-10-22T14:10:00Z","v":3929,"vw":26.739385},{"c":26.705,"h":26.705,"l":26.705,"n":1,"o":26.705,"t":"2026-10-22T14:15:00Z","v":876,"vw":26.705},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-22T14:50:00Z","v":129,"vw":26.65},{"c":26.62,"h":26.62,"l":26.59,"n":8,"o":26.62,"t":"2026-10-22T15:10:00Z","v":1715,"vw":26.616007},{"c":26.625,"h":26.625,"l":26.625,"n":1,"o":26.625,"t":"2026-10-22T15:20:00Z","v":568,"vw":26.625},{"c":26.53,"h":26.605,"l":26.53,"n":24,"o":26.605,"t":"2026-10-22T15:30:00Z","v":1788,"vw":26.558687},{"c":26.53,"h":26.53,"l":26.53,"n":1,"o":26.53,"t":"2026-10-22T15:40:00Z","v":300,"vw":26.53},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-22T16:05:00Z","v":297,"vw":26.65},{"c":26.665,"h":26.668,"l":26.665,"n":3,"o":26.668,"t":"2026-10-22T16:35:00Z","v":1398,"vw":26.665279},{"c":26.5548,"h":26.64,"l":26.55,"n":28,"o":26.64,"t":"2026-10-22T16:45:00Z","v":8471,"vw":26.57919},{"c":26.54,"h":26.54,"l":26.54,"n":1,"o":26.54,"t":"2026-10-22T16:50:00Z","v":300,"vw":26.54},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-10-22T16:55:00Z","v":174,"vw":26.68},{"c":26.6432,"h":26.6432,"l":26.6432,"n":2,"o":26.6432,"t":"2026-10-22T17:00:00Z","v":255,"vw":26.6432},{"c":26.655,"h":26.7,"l":26.655,"n":6,"o":26.7,"t":"2026-10-22T17:40:00Z","v":3618,"vw":26.698666},{"c":26.7,"h":26.7,"l":26.655,"n":4,"o":26.655,"t":"2026-10-22T17:45:00Z","v":349,"vw":26.674971},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-22T17:55:00Z","v":374,"vw":26.65},{"c":26.617,"h":26.635,"l":26.58,"n":19,"o":26.635,"t":"2026-10-22T18:00:00Z","v":2891,"vw":26.62129},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-22T18:05:00Z","v":248,"vw":26.61},{"c":26.59,"h":26.68,"l":26.59,"n":6,"o":26.68,"t":"2026-10-22T18:10:00Z","v":970,"vw":26.62719},{"c":26.635,"h":26.635,"l":26.635,"n":4,"o":26.635,"t":"2026-10-22T18:45:00Z","v":484,"vw":26.635},{"c":26.44,"h":26.6,"l":26.39,"n":22,"o":26.6,"t":"2026-10-22T18:55:00Z","v":9217,"vw":26.459486},{"c":26.66,"h":26.66,"l":26.5603,"n":3,"o":26.5603,"t":"2026-10-22T19:05:00Z","v":2324,"vw":26.639245},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-10-22T19:15:00Z","v":4430,"vw":26.62},{"c":26.59,"h":26.59,"l":26.59,"n":5,"o":26.59,"t":"2026-10-22T19:25:00Z","v":372,"vw":26.59},{"c":26.59,"h":26.65,"l":26.59,"n":6,"o":26.65,"t":"2026-10-22T19:35:00Z","v":1635,"vw":26.640258},{"c":26.64,"h":26.64,"l":26.6397,"n":4,"o":26.6397,"t":"2026-10-22T19:40:00Z","v":423,"vw":26.639838},{"c":26.7299,"h":26.7299,"l":26.676,"n":4,"o":26.676,"t":"2026-10-22T19:45:00Z","v":473,"vw":26.712866},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-10-22T19:50:00Z","v":300,"vw":26.55}],"history":[{"c":21.52,"h":21.59,"l":21.47,"n":193,"o":21.59,"t":"2024-10-21T04:00:00Z","v":36320,"vw":21.510049},{"c":21.43,"h":21.56,"l":21.37,"n":85,"o":21.56,"t":"2024-10-22T04:00:00Z","v":28918,"vw":21.432257},{"c":21.24,"h":21.2918,"l":21.13,"n":108,"o":21.2,"t":"2024-10-23T04:00:00Z","v":25590,"vw":21.217394},{"c":21.28,"h":21.45,"l":21.17,"n":96,"o":21.45,"t":"2024-10-24T04:00:00Z","v":22366,"vw":21.244415},{"c":21.217,"h":21.35,"l":21.21,"n":63,"o":21.32,"t":"2024-10-25T04:00:00Z","v":18365,"vw":21.24333},{"c":21.36,"h":21.39,"l":21.2642,"n":165,"o":21.31,"t":"2024-10-28T04:00:00Z","v":23459,"vw":21.346277},{"c":21.29,"h":21.3296,"l":21.26,"n":136,"o":21.29,"t":"2024-10-29T04:00:00Z","v":237824,"vw":21.299459},{"c":21.14,"h":21.2498,"l":21.1002,"n":166,"o":21.11,"t":"2024-10-30T04:00:00Z","v":76882,"vw":21.186893},{"c":21.07,"h":21.26,"l":20.92,"n":169,"o":21.26,"t":"2024-10-31T04:00:00Z","v":37904,"vw":21.01917},{"c":21.08,"h":21.1824,"l":21.04,"n":87,"o":21.1139,"t":"2024-11-01T04:00:00Z","v":16508,"vw":21.108388},{"c":21.12,"h":21.25,"l":21.1071,"n":403,"o":21.17,"t":"2024-11-04T05:00:00Z","v":89074,"vw":21.157763},{"c":21.37,"h":21.37,"l":21.2237,"n":105,"o":21.2596,"t":"2024-11-05T05:00:00Z","v":27981,"vw":21.330359},{"c":21.12,"h":22.16,"l":21.02,"n":145,"o":21.08,"t":"2024-11-06T05:00:00Z","v":35189,"vw":21.167941},{"c":21.48,"h":21.5199,"l":21.3,"n":170,"o":21.3,"t":"2024-11-07T05:00:00Z","v":37940,"vw":21.459547},{"c":21.13,"h":21.19,"l":21.09,"n":114,"o":21.14,"t":"2024-11-08T05:00:00Z","v":24494,"vw":21.142393},{"c":21.12,"h":21.16,"l":21.085,"n":71,"o":21.155,"t":"2024-11-11T05:00:00Z","v":18360,"vw":21.127086},{"c":20.84,"h":20.91,"l":20.74,"n":105,"o":20.9,"t":"2024-11-12T05:00:00Z","v":33438,"vw":20.832727},{"c":20.7,"h":20.94,"l":20.63,"n":147,"o":20.94,"t":"2024-11-13T05:00:00Z","v":25677,"vw":20.697431},{"c":20.68,"h":20.78,"l":20.66,"n":119,"o":20.74,"t":"2024-11-14T05:00:00Z","v":44706,"vw":20.714491},{"c":20.61,"h":20.74,"l":20.53,"n":124,"o":20.74,"t":"2024-11-15T05:00:00Z","v":47710,"vw":20.594074},{"c":20.72,"h":20.93,"l":20.6105,"n":111,"o":20.6105,"t":"2024-11-18T05:00:00Z","v":37743,"vw":20.711147},{"c":20.74,"h":20.7599,"l":20.63,"n":125,"o":20.75,"t":"2024-11-19T05:00:00Z","v":64954,"vw":20.719022},{"c":20.7,"h":20.8,"l":20.5471,"n":109,"o":20.8,"t":"2024-11-20T05:00:00Z","v":58047,"vw":20.636062},{"c":20.66,"h":20.72,"l":20.51,"n":71,"o":20.51,"t":"2024-11-21T05:00:00Z","v":19086,"vw":20.668131},{"c":20.77,"h":20.77,"l":20.68,"n":75,"o":20.7,"t":"2024-11-22T05:00:00Z","v":21637,"vw":20.732172},{"c":20.79,"h":20.86,"l":20.68,"n":80,"o":20.68,"t":"2024-11-25T05:00:00Z","v":130599,"vw":20.79299},{"c":20.73,"h":20.73,"l":20.665,"n":107,"o":20.7091,"t":"2024-11-26T05:00:00Z","v":22521,"vw":20.689549},{"c":20.75,"h":20.81,"l":20.7464,"n":156,"o":20.8044,"t":"2024-11-27T05:00:00Z","v":30681,"vw":20.782801},{"c":21,"h":21,"l":20.85,"n":66,"o":20.89,"t":"2024-11-29T05:00:00Z","v":27619,"vw":20.941949},{"c":21.05,"h":21.07,"l":20.935,"n":46,"o":20.95,"t":"2024-12-02T05:00:00Z","v":42798,"vw":21.05457},{"c":21.12,"h":21.1547,"l":21.0463,"n":58,"o":21.0918,"t":"2024-12-03T05:00:00Z","v":14030,"vw":21.107574},{"c":21.09,"h":21.1699,"l":20.98,"n":114,"o":20.98,"t":"2024-12-04T05:00:00Z","v":27357,"vw":21.128108},{"c":21.2355,"h":21.27,"l":21.2095,"n":44,"o":21.26,"t":"2024-12-05T05:00:00Z","v":15233,"vw":21.236422},{"c":21.16,"h":21.235,"l":21.12,"n":89,"o":21.12,"t":"2024-12-06T05:00:00Z","v":38247,"vw":21.205437},{"c":21.33,"h":21.48,"l":21.33,"n":68,"o":21.4302,"t":"2024-12-09T05:00:00Z","v":18714,"vw":21.420399},{"c":21.18,"h":21.2294,"l":21.16,"n":125,"o":21.2,"t":"2024-12-10T05:00:00Z","v":49644,"vw":21.203284},{"c":21.2541,"h":21.2893,"l":21.21,"n":49,"o":21.25,"t":"2024-12-11T05:00:00Z","v":9759,"vw":21.245333},{"c":21.14,"h":21.3,"l":21.1314,"n":89,"o":21.3,"t":"2024-12-12T05:00:00Z","v":30592,"vw":21.156737},{"c":21.09,"h":21.27,"l":21.0301,"n":131,"o":21.27,"t":"2024-12-13T05:00:00Z","v":32872,"vw":21.077751},{"c":21.05,"h":21.23,"l":21.01,"n":421,"o":21.18,"t":"2024-12-16T05:00:00Z","v":165093,"vw":21.091982},{"c":20.99,"h":21.1,"l":20.94,"n":74,"o":21.1,"t":"2024-12-17T05:00:00Z","v":65097,"vw":20.960045},{"c":20.5205,"h":20.95,"l":20.5205,"n":88,"o":20.9044,"t":"2024-12-18T05:00:00Z","v":56382,"vw":20.644952},{"c":20.48,"h":20.55,"l":20.44,"n":156,"o":20.54,"t":"2024-12-19T05:00:00Z","v":69086,"vw":20.481264},{"c":20.49,"h":20.57,"l":20.41,"n":121,"o":20.42,"t":"2024-12-20T05:00:00Z","v":39793,"vw":20.530465},{"c":20.5487,"h":20.6,"l":20.41,"n":241,"o":20.455,"t":"2024-12-23T05:00:00Z","v":49837,"vw":20.547039},{"c":20.63,"h":20.64,"l":20.51,"n":50,"o":20.51,"t":"2024-12-24T05:00:00Z","v":16333,"vw":20.610555},{"c":20.67,"h":20.73,"l":20.61,"n":165,"o":20.61,"t":"2024-12-26T05:00:00Z","v":26355,"vw":20.701521},{"c":20.63,"h":20.6894,"l":20.53,"n":101,"o":20.53,"t":"2024-12-27T05:00:00Z","v":30295,"vw":20.648144},{"c":20.1,"h":20.22,"l":20.01,"n":162,"o":20.22,"t":"2024-12-30T05:00:00Z","v":54965,"vw":20.126739},{"c":20.09,"h":20.24,"l":20.0368,"n":262,"o":20.24,"t":"2024-12-31T05:00:00Z","v":112988,"vw":20.1229},{"c":20.02,"h":20.19,"l":19.95,"n":207,"o":20.19,"t":"2025-01-02T05:00:00Z","v":37714,"vw":20.04087},{"c":20.08,"h":20.1199,"l":20.0268,"n":60,"o":20.07,"t":"2025-01-03T05:00:00Z","v":15889,"vw":20.086444},{"c":20.22,"h":20.3028,"l":20.2,"n":168,"o":20.3,"t":"2025-01-06T05:00:00Z","v":38642,"vw":20.241019},{"c":20.18,"h":20.2828,"l":20.1515,"n":235,"o":20.21,"t":"2025-01-07T05:00:00Z","v":60627,"vw":20.213824},{"c":20.12,"h":20.12,"l":19.985,"n":122,"o":19.985,"t":"2025-01-08T05:00:00Z","v":34478,"vw":20.074804},{"c":19.8,"h":20.07,"l":19.77,"n":312,"o":20.07,"t":"2025-01-10T05:00:00Z","v":60635,"vw":19.8391},{"c":19.73,"h":19.77,"l":19.64,"n":287,"o":19.77,"t":"2025-01-13T05:00:00Z","v":69740,"vw":19.710552},{"c":19.86,"h":19.87,"l":19.77,"n":116,"o":19.8235,"t":"2025-01-14T05:00:00Z","v":38084,"vw":19.81236},{"c":20.07,"h":20.09,"l":19.985,"n":149,"o":20.035,"t":"2025-01-15T05:00:00Z","v":210669,"vw":20.036393},{"c":20.11,"h":20.14,"l":20.0643,"n":199,"o":20.0795,"t":"2025-01-16T05:00:00Z","v":281033,"vw":20.123448},{"c":20.22,"h":20.29,"l":20.1951,"n":117,"o":20.29,"t":"2025-01-17T05:00:00Z","v":34956,"vw":20.226641},{"c":20.47,"h":20.51,"l":20.3382,"n":207,"o":20.46,"t":"2025-01-21T05:00:00Z","v":204151,"vw":20.475005},{"c":20.43,"h":20.46,"l":20.3684,"n":172,"o":20.43,"t":"2025-01-22T05:00:00Z","v":33918,"vw":20.43008},{"c":20.55,"h":20.5999,"l":20.4699,"n":123,"o":20.47,"t":"2025-01-23T05:00:00Z","v":27859,"vw":20.569925},{"c":20.64,"h":20.66,"l":20.5499,"n":163,"o":20.56,"t":"2025-01-24T05:00:00Z","v":45264,"vw":20.632396},{"c":20.5,"h":20.56,"l":20.4141,"n":80,"o":20.56,"t":"2025-01-27T05:00:00Z","v":13566,"vw":20.453599},{"c":20.52,"h":20.52,"l":20.3998,"n":96,"o":20.46,"t":"2025-01-28T05:00:00Z","v":33509,"vw":20.469206},{"c":20.54,"h":20.59,"l":20.36,"n":158,"o":20.36,"t":"2025-01-29T05:00:00Z","v":40120,"vw":20.54281},{"c":20.72,"h":20.79,"l":20.635,"n":100,"o":20.635,"t":"2025-01-30T05:00:00Z","v":69483,"vw":20.731973},{"c":20.47,"h":20.8,"l":20.45,"n":180,"o":20.5,"t":"2025-01-31T05:00:00Z","v":57277,"vw":20.601844},{"c":20.4,"h":20.45,"l":20.205,"n":98,"o":20.205,"t":"2025-02-03T05:00:00Z","v":24250,"vw":20.387347},{"c":20.73,"h":20.74,"l":20.45,"n":124,"o":20.53,"t":"2025-02-04T05:00:00Z","v":100692,"vw":20.683212},{"c":20.71,"h":20.78,"l":20.59,"n":181,"o":20.59,"t":"2025-02-05T05:00:00Z","v":51934,"vw":20.74345},{"c":20.83,"h":20.83,"l":20.75,"n":100,"o":20.75,"t":"2025-02-06T05:00:00Z","v":35663,"vw":20.800193},{"c":20.72,"h":20.87,"l":20.6617,"n":82,"o":20.8692,"t":"2025-02-07T05:00:00Z","v":22179,"vw":20.73309},{"c":20.8899,"h":20.91,"l":20.835,"n":157,"o":20.87,"t":"2025-02-10T05:00:00Z","v":31613,"vw":20.88633},{"c":20.81,"h":20.93,"l":20.71,"n":204,"o":20.71,"t":"2025-02-11T05:00:00Z","v":74525,"vw":20.881263},{"c":20.86,"h":20.93,"l":20.66,"n":174,"o":20.66,"t":"2025-02-12T05:00:00Z","v":132364,"vw":20.898566},{"c":21.11,"h":21.12,"l":20.917,"n":66,"o":20.99,"t":"2025-02-13T05:00:00Z","v":31123,"vw":21.051204},{"c":21.08,"h":21.11,"l":21.055,"n":94,"o":21.11,"t":"2025-02-14T05:00:00Z","v":24816,"vw":21.077093},{"c":21.21,"h":21.27,"l":21.125,"n":130,"o":21.27,"t":"2025-02-18T05:00:00Z","v":34641,"vw":21.182472},{"c":21.02,"h":21.06,"l":20.9359,"n":111,"o":21.06,"t":"2025-02-19T05:00:00Z","v":26931,"vw":21.002549},{"c":21.17,"h":21.22,"l":21.05,"n":274,"o":21.22,"t":"2025-02-20T05:00:00Z","v":38640,"vw":21.11699},{"c":21.07,"h":21.18,"l":21.01,"n":121,"o":21.14,"t":"2025-02-21T05:00:00Z","v":61388,"vw":21.112},{"c":21,"h":21.16,"l":20.9003,"n":197,"o":21.16,"t":"2025-02-24T05:00:00Z","v":41269,"vw":21.023508},{"c":21.08,"h":21.19,"l":20.99,"n":184,"o":21.19,"t":"2025-02-25T05:00:00Z","v":56040,"vw":21.070222},{"c":21.1,"h":21.2,"l":21.01,"n":145,"o":21.2,"t":"2025-02-26T05:00:00Z","v":18348,"vw":21.11022},{"c":20.83,"h":20.985,"l":20.82,"n":74,"o":20.89,"t":"2025-02-27T05:00:00Z","v":25528,"vw":20.891225},{"c":20.78,"h":20.8193,"l":20.58,"n":62,"o":20.58,"t":"2025-02-28T05:00:00Z","v":16920,"vw":20.747584},{"c":20.86,"h":21.0899,"l":20.7801,"n":114,"o":21.07,"t":"2025-03-03T05:00:00Z","v":27439,"vw":20.933905},{"c":20.8314,"h":20.981,"l":20.605,"n":68,"o":20.605,"t":"2025-03-04T05:00:00Z","v":99641,"vw":20.847972},{"c":21.22,"h":21.28,"l":21.09,"n":109,"o":21.09,"t":"2025-03-05T05:00:00Z","v":40554,"vw":21.20252},{"c":21.07,"h":21.232,"l":21.0208,"n":70,"o":21.1525,"t":"2025-03-06T05:00:00Z","v":20279,"vw":21.132169},{"c":21.2239,"h":21.2399,"l":21.05,"n":59,"o":21.12,"t":"2025-03-07T05:00:00Z","v":12831,"vw":21.171608},{"c":20.84,"h":20.93,"l":20.73,"n":301,"o":20.91,"t":"2025-03-10T04:00:00Z","v":111382,"vw":20.836549},{"c":20.91,"h":21.0599,"l":20.815,"n":83,"o":21.0599,"t":"2025-03-11T04:00:00Z","v":109237,"vw":20.952522},{"c":21.01,"h":21.01,"l":20.9,"n":108,"o":20.9,"t":"2025-03-12T04:00:00Z","v":25189,"vw":20.984424},{"c":20.9093,"h":20.9711,"l":20.84,"n":63,"o":20.9162,"t":"2025-03-13T04:00:00Z","v":25163,"vw":20.892865},{"c":21.2262,"h":21.2293,"l":21.0933,"n":67,"o":21.105,"t":"2025-03-14T04:00:00Z","v":26323,"vw":21.194697},{"c":21.44,"h":21.4899,"l":21.11,"n":101,"o":21.11,"t":"2025-03-17T04:00:00Z","v":24644,"vw":21.434702},{"c":21.41,"h":21.44,"l":21.3462,"n":147,"o":21.4,"t":"2025-03-18T04:00:00Z","v":40134,"vw":21.414613},{"c":21.43,"h":21.5,"l":21.26,"n":73,"o":21.26,"t":"2025-03-19T04:00:00Z","v":14932,"vw":21.407735},{"c":21.35,"h":21.3599,"l":21.25,"n":70,"o":21.3048,"t":"2025-03-20T04:00:00Z","v":18333,"vw":21.327674},{"c":21.26,"h":21.32,"l":21.08,"n":180,"o":21.08,"t":"2025-03-21T04:00:00Z","v":29783,"vw":21.274417},{"c":21.36,"h":21.39,"l":21.305,"n":269,"o":21.338,"t":"2025-03-24T04:00:00Z","v":31566,"vw":21.347095},{"c":21.45,"h":21.48,"l":21.4001,"n":95,"o":21.47,"t":"2025-03-25T04:00:00Z","v":19182,"vw":21.441522},{"c":21.26,"h":21.39,"l":21.22,"n":60,"o":21.3101,"t":"2025-03-26T04:00:00Z","v":18920,"vw":21.25107},{"c":21.32,"h":21.34,"l":21.22,"n":52,"o":21.22,"t":"2025-03-27T04:00:00Z","v":11581,"vw":21.306684},{"c":20.99,"h":21.22,"l":20.94,"n":96,"o":21.22,"t":"2025-03-28T04:00:00Z","v":19922,"vw":20.979521},{"c":20.8622,"h":20.8933,"l":20.71,"n":256,"o":20.74,"t":"2025-03-31T04:00:00Z","v":42732,"vw":20.786531},{"c":20.93,"h":20.9425,"l":20.775,"n":86,"o":20.775,"t":"2025-04-01T04:00:00Z","v":25852,"vw":20.881728},{"c":20.97,"h":20.99,"l":20.85,"n":114,"o":20.92,"t":"2025-04-02T04:00:00Z","v":89841,"vw":20.895175},{"c":20.55,"h":20.78,"l":20.55,"n":131,"o":20.685,"t":"2025-04-03T04:00:00Z","v":21054,"vw":20.677002},{"c":19.41,"h":19.805,"l":19.381,"n":106,"o":19.805,"t":"2025-04-04T04:00:00Z","v":92847,"vw":19.499129},{"c":18.72,"h":19.4553,"l":18.53,"n":105,"o":18.53,"t":"2025-04-07T04:00:00Z","v":41397,"vw":18.856701},{"c":18.6348,"h":19.34,"l":18.48,"n":108,"o":19.1712,"t":"2025-04-08T04:00:00Z","v":43189,"vw":19.016227},{"c":19.84,"h":19.8585,"l":18.6,"n":102,"o":18.6207,"t":"2025-04-09T04:00:00Z","v":44929,"vw":19.256337},{"c":19.67,"h":19.7104,"l":19.39,"n":168,"o":19.645,"t":"2025-04-10T04:00:00Z","v":42929,"vw":19.608682},{"c":20.05,"h":20.09,"l":19.72,"n":137,"o":19.81,"t":"2025-04-11T04:00:00Z","v":45232,"vw":19.939007},{"c":20.3,"h":20.365,"l":20.19,"n":151,"o":20.212,"t":"2025-04-14T04:00:00Z","v":188132,"vw":20.24335},{"c":20.41,"h":20.47,"l":20.3621,"n":139,"o":20.435,"t":"2025-04-15T04:00:00Z","v":27859,"vw":20.42122},{"c":20.33,"h":20.4893,"l":20.24,"n":144,"o":20.41,"t":"2025-04-16T04:00:00Z","v":45448,"vw":20.32653},{"c":20.49,"h":20.58,"l":20.45,"n":84,"o":20.51,"t":"2025-04-17T04:00:00Z","v":44804,"vw":20.529877},{"c":20.39,"h":20.525,"l":20.31,"n":112,"o":20.34,"t":"2025-04-21T04:00:00Z","v":20916,"vw":20.377903},{"c":20.8,"h":20.86,"l":20.68,"n":73,"o":20.68,"t":"2025-04-22T04:00:00Z","v":16051,"vw":20.7847},{"c":20.81,"h":20.975,"l":20.79,"n":118,"o":20.96,"t":"2025-04-23T04:00:00Z","v":29470,"vw":20.877501},{"c":21.0765,"h":21.0785,"l":20.935,"n":92,"o":20.97,"t":"2025-04-24T04:00:00Z","v":39426,"vw":21.030728},{"c":21.0864,"h":21.11,"l":20.9469,"n":83,"o":20.9469,"t":"2025-04-25T04:00:00Z","v":23154,"vw":21.037923},{"c":21.1964,"h":21.1964,"l":21.09,"n":47,"o":21.1115,"t":"2025-04-28T04:00:00Z","v":13724,"vw":21.156932},{"c":21.28,"h":21.3099,"l":21.18,"n":86,"o":21.1901,"t":"2025-04-29T04:00:00Z","v":23929,"vw":21.240177},{"c":21.27,"h":21.27,"l":21.08,"n":47,"o":21.16,"t":"2025-04-30T04:00:00Z","v":10565,"vw":21.196512},{"c":21.2,"h":21.29,"l":21.1747,"n":110,"o":21.2,"t":"2025-05-01T04:00:00Z","v":23577,"vw":21.248247},{"c":21.6179,"h":21.66,"l":21.55,"n":111,"o":21.6185,"t":"2025-05-02T04:00:00Z","v":35738,"vw":21.604049},{"c":21.58,"h":21.68,"l":21.58,"n":92,"o":21.635,"t":"2025-05-05T04:00:00Z","v":62452,"vw":21.65357},{"c":21.5861,"h":21.6625,"l":21.52,"n":56,"o":21.5466,"t":"2025-05-06T04:00:00Z","v":18050,"vw":21.616908},{"c":21.44,"h":21.55,"l":21.36,"n":92,"o":21.38,"t":"2025-05-07T04:00:00Z","v":22740,"vw":21.51434},{"c":21.42,"h":21.5599,"l":21.38,"n":86,"o":21.38,"t":"2025-05-08T04:00:00Z","v":16586,"vw":21.510805},{"c":21.55,"h":21.64,"l":21.5401,"n":63,"o":21.64,"t":"2025-05-09T04:00:00Z","v":94346,"vw":21.568606},{"c":21.79,"h":21.79,"l":21.6301,"n":70,"o":21.66,"t":"2025-05-12T04:00:00Z","v":32453,"vw":21.733094},{"c":21.83,"h":21.86,"l":21.735,"n":104,"o":21.735,"t":"2025-05-13T04:00:00Z","v":16799,"vw":21.829453},{"c":21.82,"h":21.87,"l":21.74,"n":106,"o":21.8366,"t":"2025-05-14T04:00:00Z","v":61592,"vw":21.796329},{"c":21.89,"h":21.9383,"l":21.85,"n":91,"o":21.85,"t":"2025-05-15T04:00:00Z","v":24616,"vw":21.894461},{"c":21.94,"h":21.95,"l":21.8,"n":70,"o":21.88,"t":"2025-05-16T04:00:00Z","v":19786,"vw":21.911635},{"c":22.07,"h":22.08,"l":21.91,"n":159,"o":21.91,"t":"2025-05-19T04:00:00Z","v":48944,"vw":22.021509},{"c":22.0416,"h":22.07,"l":21.94,"n":66,"o":21.94,"t":"2025-05-20T04:00:00Z","v":12873,"vw":22.01662},{"c":21.97,"h":22.15,"l":21.95,"n":145,"o":22.06,"t":"2025-05-21T04:00:00Z","v":22540,"vw":22.022489},{"c":21.98,"h":22.03,"l":21.8701,"n":116,"o":21.8701,"t":"2025-05-22T04:00:00Z","v":21759,"vw":21.972331},{"c":22.0157,"h":22.09,"l":21.87,"n":159,"o":21.87,"t":"2025-05-23T04:00:00Z","v":37137,"vw":22.02809},{"c":22.13,"h":22.25,"l":22.13,"n":111,"o":22.25,"t":"2025-05-27T04:00:00Z","v":29719,"vw":22.16491},{"c":22,"h":22.04,"l":21.94,"n":113,"o":22,"t":"2025-05-28T04:00:00Z","v":43618,"vw":21.978751},{"c":22.0736,"h":22.1,"l":21.96,"n":105,"o":22.05,"t":"2025-05-29T04:00:00Z","v":26607,"vw":22.066535},{"c":22.03,"h":22.07,"l":21.92,"n":218,"o":22.02,"t":"2025-05-30T04:00:00Z","v":55590,"vw":22.010998},{"c":22.19,"h":22.24,"l":22.07,"n":129,"o":22.11,"t":"2025-06-02T04:00:00Z","v":20547,"vw":22.162542},{"c":22.08,"h":22.1584,"l":21.97,"n":75,"o":21.97,"t":"2025-06-03T04:00:00Z","v":30298,"vw":22.100003},{"c":22.26,"h":22.3099,"l":22.23,"n":111,"o":22.26,"t":"2025-06-04T04:00:00Z","v":27553,"vw":22.275854},{"c":22.26,"h":22.3238,"l":22.2201,"n":99,"o":22.31,"t":"2025-06-05T04:00:00Z","v":27903,"vw":22.266531},{"c":22.34,"h":22.41,"l":22.25,"n":117,"o":22.32,"t":"2025-06-06T04:00:00Z","v":22977,"vw":22.321859},{"c":22.33,"h":22.44,"l":22.25,"n":101,"o":22.25,"t":"2025-06-09T04:00:00Z","v":548049,"vw":22.40419},{"c":22.4,"h":22.49,"l":22.39,"n":67,"o":22.49,"t":"2025-06-10T04:00:00Z","v":24842,"vw":22.411652},{"c":22.47,"h":22.56,"l":22.4303,"n":109,"o":22.54,"t":"2025-06-11T04:00:00Z","v":153756,"vw":22.539266},{"c":22.57,"h":22.5993,"l":22.5007,"n":105,"o":22.54,"t":"2025-06-12T04:00:00Z","v":30065,"vw":22.550332},{"c":22.29,"h":22.38,"l":22.21,"n":201,"o":22.21,"t":"2025-06-13T04:00:00Z","v":25824,"vw":22.315545},{"c":22.35,"h":22.5755,"l":22.25,"n":344,"o":22.35,"t":"2025-06-16T04:00:00Z","v":54576,"vw":22.434488},{"c":22.16,"h":22.3494,"l":22.1153,"n":67,"o":22.33,"t":"2025-06-17T04:00:00Z","v":34244,"vw":22.200192},{"c":22.17,"h":22.25,"l":22.1107,"n":98,"o":22.1614,"t":"2025-06-18T04:00:00Z","v":24898,"vw":22.191454},{"c":21.97,"h":22.1096,"l":21.97,"n":56,"o":22.09,"t":"2025-06-20T04:00:00Z","v":11726,"vw":22.008193},{"c":22.1169,"h":22.1499,"l":21.8401,"n":51,"o":21.8401,"t":"2025-06-23T04:00:00Z","v":14478,"vw":22.075792},{"c":22.41,"h":22.4734,"l":22.33,"n":90,"o":22.33,"t":"2025-06-24T04:00:00Z","v":36246,"vw":22.410805},{"c":22.3699,"h":22.4199,"l":22.31,"n":147,"o":22.3886,"t":"2025-06-25T04:00:00Z","v":41716,"vw":22.364783},{"c":22.6015,"h":22.6467,"l":22.53,"n":89,"o":22.53,"t":"2025-06-26T04:00:00Z","v":22929,"vw":22.60085},{"c":22.22,"h":22.33,"l":22.15,"n":172,"o":22.29,"t":"2025-06-27T04:00:00Z","v":20822,"vw":22.246677},{"c":22.26,"h":22.51,"l":22.12,"n":461,"o":22.12,"t":"2025-06-30T04:00:00Z","v":171879,"vw":22.25539},{"c":22.34,"h":22.43,"l":22.19,"n":173,"o":22.19,"t":"2025-07-01T04:00:00Z","v":33991,"vw":22.322781},{"c":22.309,"h":22.371,"l":22.1767,"n":91,"o":22.195,"t":"2025-07-02T04:00:00Z","v":23865,"vw":22.304208},{"c":22.43,"h":22.4399,"l":22.33,"n":41,"o":22.4095,"t":"2025-07-03T04:00:00Z","v":7238,"vw":22.382199},{"c":22.18,"h":22.37,"l":22.11,"n":81,"o":22.37,"t":"2025-07-07T04:00:00Z","v":18055,"vw":22.19811},{"c":22.32,"h":22.3299,"l":22.08,"n":113,"o":22.14,"t":"2025-07-08T04:00:00Z","v":17548,"vw":22.251791},{"c":22.471,"h":22.5399,"l":22.3,"n":102,"o":22.335,"t":"2025-07-09T04:00:00Z","v":16904,"vw":22.410829},{"c":22.57,"h":22.58,"l":22.29,"n":175,"o":22.36,"t":"2025-07-10T04:00:00Z","v":24692,"vw":22.487104},{"c":22.37,"h":22.4,"l":22.23,"n":147,"o":22.29,"t":"2025-07-11T04:00:00Z","v":14059,"vw":22.326788},{"c":22.83,"h":22.94,"l":22.1887,"n":240,"o":22.25,"t":"2025-07-14T04:00:00Z","v":43208,"vw":22.380211},{"c":22.42,"h":22.42,"l":22.19,"n":137,"o":22.33,"t":"2025-07-15T04:00:00Z","v":24378,"vw":22.247878},{"c":22.36,"h":22.39,"l":22.051,"n":182,"o":22.16,"t":"2025-07-16T04:00:00Z","v":45574,"vw":22.317548},{"c":22.345,"h":22.46,"l":22.285,"n":99,"o":22.3,"t":"2025-07-17T04:00:00Z","v":23920,"vw":22.333107},{"c":22.33,"h":22.51,"l":22.2707,"n":119,"o":22.378,"t":"2025-07-18T04:00:00Z","v":15269,"vw":22.367147},{"c":22.41,"h":22.55,"l":21.87,"n":552,"o":22.3671,"t":"2025-07-21T04:00:00Z","v":108032,"vw":22.438746},{"c":22.47,"h":22.5505,"l":22.31,"n":137,"o":22.31,"t":"2025-07-22T04:00:00Z","v":27731,"vw":22.481812},{"c":22.96,"h":22.97,"l":22.65,"n":178,"o":22.775,"t":"2025-07-23T04:00:00Z","v":54835,"vw":22.794619},{"c":22.804,"h":22.93,"l":22.804,"n":77,"o":22.87,"t":"2025-07-24T04:00:00Z","v":24303,"vw":22.853216},{"c":22.8,"h":22.8,"l":22.64,"n":75,"o":22.68,"t":"2025-07-25T04:00:00Z","v":45801,"vw":22.756663},{"c":22.4,"h":22.61,"l":22.4,"n":127,"o":22.61,"t":"2025-07-28T04:00:00Z","v":20912,"vw":22.487496},{"c":22.472,"h":22.6,"l":22.42,"n":98,"o":22.6,"t":"2025-07-29T04:00:00Z","v":14291,"vw":22.465596},{"c":22.33,"h":22.48,"l":22.1901,"n":90,"o":22.48,"t":"2025-07-30T04:00:00Z","v":29809,"vw":22.35454},{"c":22.17,"h":22.27,"l":22.07,"n":169,"o":22.2,"t":"2025-07-31T04:00:00Z","v":19295,"vw":22.1664},{"c":22.09,"h":22.18,"l":21.921,"n":82,"o":22.18,"t":"2025-08-01T04:00:00Z","v":21214,"vw":22.013518},{"c":22.32,"h":22.32,"l":22.1944,"n":85,"o":22.2,"t":"2025-08-04T04:00:00Z","v":24027,"vw":22.257964},{"c":22.41,"h":22.41,"l":22.3,"n":142,"o":22.34,"t":"2025-08-05T04:00:00Z","v":14179,"vw":22.358445},{"c":22.52,"h":22.55,"l":22.4,"n":109,"o":22.43,"t":"2025-08-06T04:00:00Z","v":16318,"vw":22.463753},{"c":22.6553,"h":22.6553,"l":22.5482,"n":98,"o":22.5893,"t":"2025-08-07T04:00:00Z","v":9824,"vw":22.623269},{"c":22.78,"h":22.78,"l":22.67,"n":121,"o":22.6756,"t":"2025-08-08T04:00:00Z","v":11660,"vw":22.743018},{"c":22.72,"h":22.75,"l":22.62,"n":98,"o":22.72,"t":"2025-08-11T04:00:00Z","v":22826,"vw":22.666825},{"c":23.02,"h":23.08,"l":22.74,"n":183,"o":22.74,"t":"2025-08-12T04:00:00Z","v":43562,"vw":22.993444},{"c":23.18,"h":23.19,"l":23.0383,"n":67,"o":23.085,"t":"2025-08-13T04:00:00Z","v":16535,"vw":23.113497},{"c":23.18,"h":23.18,"l":22.9448,"n":185,"o":23.01,"t":"2025-08-14T04:00:00Z","v":38912,"vw":23.106082},{"c":23.23,"h":23.24,"l":23.08,"n":118,"o":23.16,"t":"2025-08-15T04:00:00Z","v":24433,"vw":23.160909},{"c":23.17,"h":23.31,"l":23.09,"n":142,"o":23.09,"t":"2025-08-18T04:00:00Z","v":52420,"vw":23.215952},{"c":23.25,"h":23.27,"l":23.1083,"n":81,"o":23.2168,"t":"2025-08-19T04:00:00Z","v":35321,"vw":23.227596},{"c":23.22,"h":23.22,"l":23.1217,"n":130,"o":23.17,"t":"2025-08-20T04:00:00Z","v":49078,"vw":23.186072},{"c":23.02,"h":23.1187,"l":23.01,"n":94,"o":23.04,"t":"2025-08-21T04:00:00Z","v":22717,"vw":23.066339},{"c":23.47,"h":23.48,"l":23.17,"n":74,"o":23.17,"t":"2025-08-22T04:00:00Z","v":22970,"vw":23.429842},{"c":23.24,"h":23.41,"l":23.1698,"n":71,"o":23.38,"t":"2025-08-25T04:00:00Z","v":31224,"vw":23.255371},{"c":23.1882,"h":23.23,"l":23.1194,"n":95,"o":23.12,"t":"2025-08-26T04:00:00Z","v":33697,"vw":23.171722},{"c":23.15,"h":23.15,"l":22.9969,"n":69,"o":23.0069,"t":"2025-08-27T04:00:00Z","v":20318,"vw":23.080751},{"c":23.2,"h":23.24,"l":23.1548,"n":60,"o":23.1602,"t":"2025-08-28T04:00:00Z","v":11862,"vw":23.200776},{"c":23.068,"h":23.1199,"l":23.04,"n":64,"o":23.08,"t":"2025-08-29T04:00:00Z","v":17231,"vw":23.084839},{"c":22.86,"h":22.93,"l":22.83,"n":81,"o":22.92,"t":"2025-09-02T04:00:00Z","v":18408,"vw":22.877833},{"c":22.94,"h":22.9693,"l":22.85,"n":126,"o":22.94,"t":"2025-09-03T04:00:00Z","v":48447,"vw":22.896667},{"c":23,"h":23.0628,"l":22.9191,"n":126,"o":22.9756,"t":"2025-09-04T04:00:00Z","v":38094,"vw":22.994097},{"c":23.28,"h":23.41,"l":23.1648,"n":200,"o":23.41,"t":"2025-09-05T04:00:00Z","v":36399,"vw":23.221422},{"c":23.52,"h":23.53,"l":23.3,"n":236,"o":23.53,"t":"2025-09-08T04:00:00Z","v":28367,"vw":23.45576},{"c":23.46,"h":23.46,"l":23.39,"n":86,"o":23.43,"t":"2025-09-09T04:00:00Z","v":14435,"vw":23.434722},{"c":23.44,"h":23.55,"l":23.36,"n":164,"o":23.36,"t":"2025-09-10T04:00:00Z","v":39852,"vw":23.495944},{"c":23.7092,"h":23.75,"l":23.6101,"n":97,"o":23.6646,"t":"2025-09-11T04:00:00Z","v":28367,"vw":23.672706},{"c":23.62,"h":23.7,"l":23.6,"n":94,"o":23.65,"t":"2025-09-12T04:00:00Z","v":24384,"vw":23.637025},{"c":23.84,"h":23.86,"l":23.7215,"n":141,"o":23.8,"t":"2025-09-15T04:00:00Z","v":28412,"vw":23.785343},{"c":23.85,"h":23.88,"l":23.76,"n":195,"o":23.8,"t":"2025-09-16T04:00:00Z","v":35804,"vw":23.836973},{"c":23.84,"h":24.07,"l":23.77,"n":139,"o":23.82,"t":"2025-09-17T04:00:00Z","v":34155,"vw":23.840351},{"c":23.79,"h":23.92,"l":23.6801,"n":150,"o":23.6801,"t":"2025-09-18T04:00:00Z","v":52589,"vw":23.838202},{"c":23.73,"h":23.81,"l":23.7,"n":102,"o":23.81,"t":"2025-09-19T04:00:00Z","v":22959,"vw":23.75888},{"c":23.8384,"h":23.86,"l":23.68,"n":107,"o":23.6987,"t":"2025-09-22T04:00:00Z","v":18975,"vw":23.797898},{"c":23.82,"h":23.91,"l":23.7692,"n":152,"o":23.86,"t":"2025-09-23T04:00:00Z","v":39379,"vw":23.84039},{"c":23.74,"h":23.82,"l":23.656,"n":143,"o":23.67,"t":"2025-09-24T04:00:00Z","v":30700,"vw":23.739123},{"c":23.57,"h":23.5857,"l":23.451,"n":225,"o":23.5558,"t":"2025-09-25T04:00:00Z","v":77793,"vw":23.543833},{"c":23.61,"h":23.65,"l":23.54,"n":106,"o":23.6,"t":"2025-09-26T04:00:00Z","v":31525,"vw":23.589812},{"c":23.49,"h":23.5,"l":23.4,"n":101,"o":23.4298,"t":"2025-09-29T04:00:00Z","v":20470,"vw":23.444864},{"c":23.55,"h":23.649,"l":23.4607,"n":210,"o":23.52,"t":"2025-09-30T04:00:00Z","v":89265,"vw":23.538341},{"c":23.76,"h":23.77,"l":23.66,"n":109,"o":23.72,"t":"2025-10-01T04:00:00Z","v":24716,"vw":23.716546},{"c":23.82,"h":23.85,"l":23.71,"n":151,"o":23.79,"t":"2025-10-02T04:00:00Z","v":40365,"vw":23.79094},{"c":23.98,"h":24.04,"l":23.88,"n":181,"o":23.906,"t":"2025-10-03T04:00:00Z","v":39787,"vw":23.956572},{"c":23.96,"h":24.09,"l":23.67,"n":152,"o":23.67,"t":"2025-10-06T04:00:00Z","v":68550,"vw":24.026024},{"c":23.84,"h":23.94,"l":23.7941,"n":105,"o":23.93,"t":"2025-10-07T04:00:00Z","v":43260,"vw":23.835162},{"c":23.94,"h":23.94,"l":23.82,"n":204,"o":23.889,"t":"2025-10-08T04:00:00Z","v":106241,"vw":23.875011},{"c":23.69,"h":23.85,"l":23.65,"n":108,"o":23.85,"t":"2025-10-09T04:00:00Z","v":53192,"vw":23.68305},{"c":23.19,"h":23.689,"l":23.1,"n":108,"o":23.66,"t":"2025-10-10T04:00:00Z","v":33178,"vw":23.343601},{"c":23.3957,"h":23.4413,"l":23.295,"n":154,"o":23.295,"t":"2025-10-13T04:00:00Z","v":24480,"vw":23.397803},{"c":23.57,"h":23.61,"l":23.3256,"n":131,"o":23.34,"t":"2025-10-14T04:00:00Z","v":18189,"vw":23.559575},{"c":23.73,"h":23.73,"l":23.5799,"n":129,"o":23.71,"t":"2025-10-15T04:00:00Z","v":40989,"vw":23.667046},{"c":23.74,"h":23.84,"l":23.68,"n":161,"o":23.75,"t":"2025-10-16T04:00:00Z","v":47756,"vw":23.770818},{"c":23.62,"h":23.71,"l":23.4908,"n":120,"o":23.61,"t":"2025-10-17T04:00:00Z","v":30990,"vw":23.617961},{"c":24.02,"h":24.02,"l":23.89,"n":116,"o":23.89,"t":"2025-10-20T04:00:00Z","v":29066,"vw":23.942606},{"c":23.87,"h":23.97,"l":23.77,"n":248,"o":23.77,"t":"2025-10-21T04:00:00Z","v":48574,"vw":23.900496},{"c":23.83,"h":23.91,"l":23.71,"n":131,"o":23.88,"t":"2025-10-22T04:00:00Z","v":36679,"vw":23.812652},{"c":24,"h":24.022,"l":23.851,"n":138,"o":24.01,"t":"2025-10-23T04:00:00Z","v":24986,"vw":23.97438},{"c":24.05,"h":24.07,"l":23.98,"n":96,"o":24.05,"t":"2025-10-24T04:00:00Z","v":37314,"vw":24.030426},{"c":24.15,"h":24.23,"l":24.07,"n":126,"o":24.07,"t":"2025-10-27T04:00:00Z","v":19580,"vw":24.164309},{"c":24.22,"h":24.26,"l":24.12,"n":132,"o":24.26,"t":"2025-10-28T04:00:00Z","v":42864,"vw":24.22166},{"c":24.14,"h":24.26,"l":24,"n":98,"o":24.22,"t":"2025-10-29T04:00:00Z","v":19289,"vw":24.156339},{"c":23.9994,"h":24.06,"l":23.9705,"n":98,"o":23.9705,"t":"2025-10-30T04:00:00Z","v":18114,"vw":24.019554},{"c":23.95,"h":23.96,"l":23.83,"n":107,"o":23.83,"t":"2025-10-31T04:00:00Z","v":28543,"vw":23.884709},{"c":23.96,"h":24.01,"l":23.8124,"n":121,"o":23.96,"t":"2025-11-03T05:00:00Z","v":27088,"vw":23.939975},{"c":23.68,"h":23.8,"l":23.53,"n":97,"o":23.53,"t":"2025-11-04T05:00:00Z","v":25035,"vw":23.692641},{"c":23.79,"h":23.84,"l":23.632,"n":85,"o":23.64,"t":"2025-11-05T05:00:00Z","v":27379,"vw":23.758067},{"c":23.78,"h":23.8321,"l":23.6875,"n":102,"o":23.78,"t":"2025-11-06T05:00:00Z","v":24611,"vw":23.78516},{"c":23.83,"h":23.83,"l":23.57,"n":180,"o":23.59,"t":"2025-11-07T05:00:00Z","v":30031,"vw":23.648918},{"c":24.11,"h":24.11,"l":23.9,"n":157,"o":23.97,"t":"2025-11-10T05:00:00Z","v":29930,"vw":24.025506},{"c":24.18,"h":24.25,"l":24.03,"n":81,"o":24.03,"t":"2025-11-11T05:00:00Z","v":35315,"vw":24.235656},{"c":24.27,"h":24.32,"l":24.23,"n":122,"o":24.29,"t":"2025-11-12T05:00:00Z","v":38384,"vw":24.278511},{"c":24.01,"h":24.29,"l":24.01,"n":163,"o":24.13,"t":"2025-11-13T05:00:00Z","v":28674,"vw":24.142277},{"c":24.01,"h":24.02,"l":23.83,"n":209,"o":23.83,"t":"2025-11-14T05:00:00Z","v":40412,"vw":23.999789},{"c":23.68,"h":23.9784,"l":23.68,"n":159,"o":23.856,"t":"2025-11-17T05:00:00Z","v":38779,"vw":23.839256},{"c":23.51,"h":23.61,"l":23.33,"n":151,"o":23.33,"t":"2025-11-18T05:00:00Z","v":39452,"vw":23.505579},{"c":23.45,"h":23.5,"l":23.36,"n":147,"o":23.4,"t":"2025-11-19T05:00:00Z","v":41058,"vw":23.429729},{"c":23.16,"h":23.59,"l":23.14,"n":148,"o":23.5101,"t":"2025-11-20T05:00:00Z","v":28955,"vw":23.271316},{"c":23.34,"h":23.42,"l":23.11,"n":160,"o":23.3,"t":"2025-11-21T05:00:00Z","v":40248,"vw":23.268282},{"c":23.48,"h":23.4994,"l":23.316,"n":122,"o":23.316,"t":"2025-11-24T05:00:00Z","v":55925,"vw":23.445009},{"c":23.62,"h":23.69,"l":23.51,"n":176,"o":23.55,"t":"2025-11-25T05:00:00Z","v":47851,"vw":23.623366},{"c":23.88,"h":23.96,"l":23.7702,"n":103,"o":23.88,"t":"2025-11-26T05:00:00Z","v":26374,"vw":23.905139},{"c":24.04,"h":24.06,"l":23.9106,"n":70,"o":24.06,"t":"2025-11-28T05:00:00Z","v":5703,"vw":24.000419},{"c":23.97,"h":24.02,"l":23.96,"n":94,"o":23.98,"t":"2025-12-01T05:00:00Z","v":27130,"vw":23.975626},{"c":24.01,"h":24.01,"l":23.9,"n":130,"o":23.945,"t":"2025-12-02T05:00:00Z","v":29004,"vw":23.952179},{"c":24.1,"h":24.1,"l":23.955,"n":131,"o":24.02,"t":"2025-12-03T05:00:00Z","v":26447,"vw":24.034246},{"c":24.17,"h":24.17,"l":24.11,"n":92,"o":24.15,"t":"2025-12-04T05:00:00Z","v":23838,"vw":24.134002},{"c":24.14,"h":24.2533,"l":24.1368,"n":83,"o":24.2464,"t":"2025-12-05T05:00:00Z","v":458447,"vw":24.192998},{"c":24.14,"h":24.28,"l":24.08,"n":116,"o":24.28,"t":"2025-12-08T05:00:00Z","v":33442,"vw":24.11003},{"c":24.12,"h":24.1499,"l":24.08,"n":142,"o":24.115,"t":"2025-12-09T05:00:00Z","v":37698,"vw":24.118884},{"c":24.35,"h":24.38,"l":24.1142,"n":91,"o":24.135,"t":"2025-12-10T05:00:00Z","v":42240,"vw":24.224184},{"c":24.35,"h":24.465,"l":24.3048,"n":156,"o":24.42,"t":"2025-12-11T05:00:00Z","v":68300,"vw":24.379831},{"c":24.28,"h":24.34,"l":24.17,"n":62,"o":24.34,"t":"2025-12-12T05:00:00Z","v":16416,"vw":24.24428},{"c":24.31,"h":24.3806,"l":24.31,"n":120,"o":24.35,"t":"2025-12-15T05:00:00Z","v":28716,"vw":24.354716},{"c":24.26,"h":24.41,"l":24.12,"n":171,"o":24.41,"t":"2025-12-16T05:00:00Z","v":37507,"vw":24.225142},{"c":24.11,"h":24.2543,"l":24.05,"n":218,"o":24.2514,"t":"2025-12-17T05:00:00Z","v":71123,"vw":24.106683},{"c":24.2879,"h":24.38,"l":24.26,"n":130,"o":24.2705,"t":"2025-12-18T05:00:00Z","v":46170,"vw":24.321984},{"c":24.4269,"h":24.4812,"l":24.37,"n":105,"o":24.405,"t":"2025-12-19T05:00:00Z","v":15271,"vw":24.443202},{"c":24.545,"h":24.59,"l":24.475,"n":178,"o":24.475,"t":"2025-12-22T05:00:00Z","v":44356,"vw":24.561142},{"c":24.6895,"h":24.7043,"l":24.6001,"n":84,"o":24.6422,"t":"2025-12-23T05:00:00Z","v":33765,"vw":24.659694},{"c":24.705,"h":24.75,"l":24.67,"n":61,"o":24.6925,"t":"2025-12-24T05:00:00Z","v":15264,"vw":24.707347},{"c":24.83,"h":24.83,"l":24.6901,"n":86,"o":24.78,"t":"2025-12-26T05:00:00Z","v":15626,"vw":24.746597},{"c":24.745,"h":24.75,"l":24.65,"n":127,"o":24.7,"t":"2025-12-29T05:00:00Z","v":18666,"vw":24.719474},{"c":24.498,"h":24.585,"l":24.45,"n":122,"o":24.5,"t":"2025-12-30T05:00:00Z","v":24009,"vw":24.513079},{"c":24.33,"h":24.45,"l":24.3,"n":211,"o":24.3,"t":"2025-12-31T05:00:00Z","v":88094,"vw":24.393345},{"c":24.84,"h":24.84,"l":24.56,"n":124,"o":24.591,"t":"2026-01-02T05:00:00Z","v":19043,"vw":24.640139},{"c":24.93,"h":24.98,"l":24.62,"n":153,"o":24.62,"t":"2026-01-05T05:00:00Z","v":24392,"vw":24.881548},{"c":25.06,"h":25.08,"l":24.99,"n":235,"o":25.035,"t":"2026-01-06T05:00:00Z","v":76656,"vw":25.005355},{"c":24.89,"h":25.07,"l":24.89,"n":281,"o":24.91,"t":"2026-01-07T05:00:00Z","v":58471,"vw":24.992702},{"c":24.88,"h":24.96,"l":24.7,"n":134,"o":24.7,"t":"2026-01-08T05:00:00Z","v":53662,"vw":24.882667},{"c":25.06,"h":25.14,"l":24.98,"n":104,"o":24.98,"t":"2026-01-09T05:00:00Z","v":20228,"vw":25.087849},{"c":25.29,"h":25.38,"l":25.07,"n":115,"o":25.07,"t":"2026-01-12T05:00:00Z","v":22159,"vw":25.302528},{"c":25.26,"h":25.2681,"l":25.24,"n":158,"o":25.26,"t":"2026-01-13T05:00:00Z","v":56238,"vw":25.249311},{"c":25.35,"h":25.35,"l":25.2619,"n":93,"o":25.31,"t":"2026-01-14T05:00:00Z","v":13125,"vw":25.296087},{"c":25.33,"h":25.45,"l":25.33,"n":80,"o":25.3627,"t":"2026-01-15T05:00:00Z","v":13838,"vw":25.383048},{"c":25.38,"h":25.41,"l":25.33,"n":107,"o":25.365,"t":"2026-01-16T05:00:00Z","v":13845,"vw":25.365155},{"c":25.08,"h":25.26,"l":24.97,"n":179,"o":24.97,"t":"2026-01-20T05:00:00Z","v":26187,"vw":25.127183},{"c":25.28,"h":25.328,"l":25.155,"n":127,"o":25.155,"t":"2026-01-21T05:00:00Z","v":34392,"vw":25.247205},{"c":25.54,"h":25.5699,"l":25.465,"n":84,"o":25.4828,"t":"2026-01-22T05:00:00Z","v":22017,"vw":25.533308},{"c":25.6301,"h":25.7,"l":25.4538,"n":96,"o":25.4538,"t":"2026-01-23T05:00:00Z","v":26526,"vw":25.625784},{"c":25.77,"h":25.8629,"l":25.77,"n":126,"o":25.7708,"t":"2026-01-26T05:00:00Z","v":18218,"vw":25.801526},{"c":26.19,"h":26.21,"l":25.991,"n":147,"o":25.991,"t":"2026-01-27T05:00:00Z","v":35035,"vw":26.133347},{"c":26.02,"h":26.09,"l":25.97,"n":119,"o":26.02,"t":"2026-01-28T05:00:00Z","v":20027,"vw":26.009238},{"c":26.1068,"h":26.1752,"l":25.92,"n":126,"o":26.1752,"t":"2026-01-29T05:00:00Z","v":16363,"vw":26.030005},{"c":25.68,"h":25.9996,"l":25.68,"n":120,"o":25.9996,"t":"2026-01-30T05:00:00Z","v":28496,"vw":25.782572},{"c":25.87,"h":25.87,"l":25.76,"n":125,"o":25.78,"t":"2026-02-02T05:00:00Z","v":23513,"vw":25.813574},{"c":26,"h":26,"l":25.77,"n":123,"o":25.77,"t":"2026-02-03T05:00:00Z","v":37649,"vw":25.926564},{"c":25.9205,"h":26.105,"l":25.84,"n":99,"o":26.05,"t":"2026-02-04T05:00:00Z","v":20239,"vw":25.935751},{"c":25.6052,"h":25.745,"l":25.59,"n":213,"o":25.71,"t":"2026-02-05T05:00:00Z","v":82448,"vw":25.638646},{"c":26.1124,"h":26.12,"l":25.93,"n":104,"o":25.93,"t":"2026-02-06T05:00:00Z","v":38977,"vw":26.033346},{"c":26.505,"h":26.55,"l":26.3,"n":120,"o":26.3,"t":"2026-02-09T05:00:00Z","v":35397,"vw":26.481673},{"c":26.55,"h":26.69,"l":26.55,"n":130,"o":26.655,"t":"2026-02-10T05:00:00Z","v":16937,"vw":26.631062},{"c":26.84,"h":26.88,"l":26.6,"n":166,"o":26.75,"t":"2026-02-11T05:00:00Z","v":52991,"vw":26.761882},{"c":26.62,"h":26.88,"l":26.51,"n":298,"o":26.86,"t":"2026-02-12T05:00:00Z","v":134130,"vw":26.765416},{"c":26.56,"h":26.65,"l":26.25,"n":174,"o":26.25,"t":"2026-02-13T05:00:00Z","v":27364,"vw":26.533719},{"c":26.56,"h":26.6,"l":26.29,"n":125,"o":26.47,"t":"2026-02-17T05:00:00Z","v":22287,"vw":26.45583},{"c":26.71,"h":26.842,"l":26.55,"n":149,"o":26.55,"t":"2026-02-18T05:00:00Z","v":19579,"vw":26.725727},{"c":26.6,"h":26.64,"l":26.515,"n":97,"o":26.515,"t":"2026-02-19T05:00:00Z","v":14351,"vw":26.580968},{"c":27.15,"h":27.15,"l":26.69,"n":300,"o":26.7,"t":"2026-02-20T05:00:00Z","v":550376,"vw":26.957241},{"c":26.79,"h":27.69,"l":26.7793,"n":909,"o":27.01,"t":"2026-02-23T05:00:00Z","v":283134,"vw":27.108478},{"c":27.02,"h":27.21,"l":26.8204,"n":240,"o":26.8204,"t":"2026-02-24T05:00:00Z","v":47420,"vw":27.054304},{"c":27.28,"h":27.31,"l":27.1002,"n":114,"o":27.1002,"t":"2026-02-25T05:00:00Z","v":40068,"vw":27.268242},{"c":27.21,"h":27.21,"l":27.04,"n":84,"o":27.11,"t":"2026-02-26T05:00:00Z","v":20962,"vw":27.161096},{"c":27.13,"h":27.205,"l":27.08,"n":154,"o":27.08,"t":"2026-02-27T05:00:00Z","v":37708,"vw":27.1419},{"c":26.6678,"h":26.76,"l":26.5459,"n":220,"o":26.625,"t":"2026-03-02T05:00:00Z","v":38534,"vw":26.6669},{"c":25.71,"h":25.8506,"l":25.125,"n":268,"o":25.67,"t":"2026-03-03T05:00:00Z","v":66626,"vw":25.540775},{"c":25.85,"h":25.95,"l":25.68,"n":130,"o":25.85,"t":"2026-03-04T05:00:00Z","v":28539,"vw":25.840412},{"c":25.47,"h":25.6699,"l":25.18,"n":140,"o":25.64,"t":"2026-03-05T05:00:00Z","v":43838,"vw":25.39903},{"c":25.09,"h":25.29,"l":25.04,"n":109,"o":25.04,"t":"2026-03-06T05:00:00Z","v":16990,"vw":25.202213},{"c":25.43,"h":25.43,"l":24.625,"n":132,"o":24.765,"t":"2026-03-09T04:00:00Z","v":21512,"vw":25.0776},{"c":25.53,"h":25.8451,"l":25.445,"n":175,"o":25.494,"t":"2026-03-10T04:00:00Z","v":28216,"vw":25.695078},{"c":25.52,"h":25.52,"l":25.355,"n":114,"o":25.49,"t":"2026-03-11T04:00:00Z","v":34311,"vw":25.416825},{"c":25.07,"h":25.22,"l":24.9772,"n":95,"o":25.16,"t":"2026-03-12T04:00:00Z","v":23674,"vw":25.092604},{"c":24.75,"h":25.1302,"l":24.7391,"n":117,"o":24.93,"t":"2026-03-13T04:00:00Z","v":28986,"vw":24.8362},{"c":25.31,"h":25.37,"l":25.17,"n":362,"o":25.17,"t":"2026-03-16T04:00:00Z","v":65904,"vw":25.26138},{"c":25.45,"h":25.64,"l":25.31,"n":134,"o":25.31,"t":"2026-03-17T04:00:00Z","v":34350,"vw":25.516119},{"c":25.0695,"h":25.49,"l":25.04,"n":138,"o":25.49,"t":"2026-03-18T04:00:00Z","v":21898,"vw":25.254472},{"c":25.015,"h":25.15,"l":24.619,"n":126,"o":24.619,"t":"2026-03-19T04:00:00Z","v":53684,"vw":24.883569},{"c":24.27,"h":24.6667,"l":24.19,"n":101,"o":24.65,"t":"2026-03-20T04:00:00Z","v":20635,"vw":24.405738},{"c":24.78,"h":25.03,"l":24.5,"n":76,"o":24.5,"t":"2026-03-23T04:00:00Z","v":26724,"vw":24.8581},{"c":24.68,"h":24.79,"l":24.435,"n":109,"o":24.59,"t":"2026-03-24T04:00:00Z","v":28359,"vw":24.688559},{"c":24.96,"h":25.12,"l":24.88,"n":85,"o":24.88,"t":"2026-03-25T04:00:00Z","v":15513,"vw":25.02825},{"c":24.48,"h":24.8609,"l":24.44,"n":104,"o":24.82,"t":"2026-03-26T04:00:00Z","v":24223,"vw":24.6321},{"c":24.29,"h":24.51,"l":24.18,"n":103,"o":24.48,"t":"2026-03-27T04:00:00Z","v":33629,"vw":24.335111},{"c":23.85,"h":24.1,"l":23.76,"n":157,"o":23.94,"t":"2026-03-30T04:00:00Z","v":27536,"vw":23.967789},{"c":24.67,"h":24.75,"l":24.16,"n":283,"o":24.175,"t":"2026-03-31T04:00:00Z","v":104920,"vw":24.487365},{"c":25.23,"h":25.263,"l":24.84,"n":160,"o":24.84,"t":"2026-04-01T04:00:00Z","v":39643,"vw":25.061495},{"c":24.9,"h":24.95,"l":24.7057,"n":98,"o":24.7057,"t":"2026-04-02T04:00:00Z","v":21211,"vw":24.908117},{"c":25.1,"h":25.13,"l":24.9401,"n":168,"o":25.02,"t":"2026-04-06T04:00:00Z","v":33459,"vw":25.051},{"c":25.0719,"h":25.0719,"l":24.73,"n":112,"o":24.88,"t":"2026-04-07T04:00:00Z","v":23094,"vw":24.898271},{"c":26.09,"h":26.2799,"l":25.92,"n":104,"o":26.12,"t":"2026-04-08T04:00:00Z","v":11515,"vw":26.084003},{"c":26.18,"h":26.34,"l":25.86,"n":240,"o":25.9999,"t":"2026-04-09T04:00:00Z","v":37029,"vw":26.139402},{"c":26.22,"h":26.3195,"l":26.1035,"n":76,"o":26.2353,"t":"2026-04-10T04:00:00Z","v":13390,"vw":26.18466},{"c":26.4,"h":26.4,"l":25.95,"n":130,"o":25.9999,"t":"2026-04-13T04:00:00Z","v":21784,"vw":26.262253},{"c":26.66,"h":26.75,"l":26.46,"n":117,"o":26.46,"t":"2026-04-14T04:00:00Z","v":52128,"vw":26.685375},{"c":26.608,"h":26.66,"l":26.53,"n":151,"o":26.585,"t":"2026-04-15T04:00:00Z","v":61211,"vw":26.599732},{"c":26.66,"h":26.74,"l":26.57,"n":104,"o":26.74,"t":"2026-04-16T04:00:00Z","v":26984,"vw":26.599923},{"c":27.01,"h":27.2,"l":26.79,"n":99,"o":26.79,"t":"2026-04-17T04:00:00Z","v":22640,"vw":27.064068},{"c":26.85,"h":26.9099,"l":26.67,"n":122,"o":26.67,"t":"2026-04-20T04:00:00Z","v":22323,"vw":26.819877},{"c":26.42,"h":26.82,"l":26.35,"n":129,"o":26.785,"t":"2026-04-21T04:00:00Z","v":25622,"vw":26.456274},{"c":26.64,"h":26.66,"l":26.49,"n":100,"o":26.49,"t":"2026-04-22T04:00:00Z","v":28956,"vw":26.614905},{"c":26.3542,"h":26.6,"l":26.23,"n":133,"o":26.496,"t":"2026-04-23T04:00:00Z","v":31065,"vw":26.415834},{"c":26.5761,"h":26.62,"l":26.4201,"n":90,"o":26.45,"t":"2026-04-24T04:00:00Z","v":28682,"vw":26.552251},{"c":26.49,"h":26.66,"l":26.45,"n":85,"o":26.45,"t":"2026-04-27T04:00:00Z","v":19663,"vw":26.547282},{"c":26.34,"h":26.46,"l":26.3311,"n":101,"o":26.42,"t":"2026-04-28T04:00:00Z","v":44956,"vw":26.419715},{"c":26.26,"h":26.34,"l":26.14,"n":188,"o":26.3,"t":"2026-04-29T04:00:00Z","v":60276,"vw":26.193095},{"c":26.74,"h":26.89,"l":26.3,"n":190,"o":26.3,"t":"2026-04-30T04:00:00Z","v":39831,"vw":26.699995},{"c":26.7437,"h":26.97,"l":26.7437,"n":116,"o":26.815,"t":"2026-05-01T04:00:00Z","v":109576,"vw":26.809375},{"c":26.56,"h":26.83,"l":26.47,"n":106,"o":26.83,"t":"2026-05-04T04:00:00Z","v":18660,"vw":26.576123},{"c":26.8814,"h":26.95,"l":26.7657,"n":79,"o":26.8,"t":"2026-05-05T04:00:00Z","v":18080,"vw":26.894315},{"c":27.6105,"h":27.6105,"l":27.44,"n":155,"o":27.485,"t":"2026-05-06T04:00:00Z","v":27183,"vw":27.56031},{"c":27.25,"h":27.58,"l":27.24,"n":119,"o":27.481,"t":"2026-05-07T04:00:00Z","v":26262,"vw":27.429303},{"c":27.5454,"h":27.59,"l":27.465,"n":62,"o":27.49,"t":"2026-05-08T04:00:00Z","v":18215,"vw":27.5317},{"c":27.58,"h":27.67,"l":27.5017,"n":113,"o":27.67,"t":"2026-05-11T04:00:00Z","v":23154,"vw":27.558756},{"c":27.22,"h":27.24,"l":26.9901,"n":83,"o":27.09,"t":"2026-05-12T04:00:00Z","v":30237,"vw":27.154084},{"c":27.4511,"h":27.49,"l":27.3113,"n":65,"o":27.3113,"t":"2026-05-13T04:00:00Z","v":15844,"vw":27.454798},{"c":27.48,"h":27.53,"l":27.38,"n":78,"o":27.4,"t":"2026-05-14T04:00:00Z","v":11536,"vw":27.477334},{"c":26.89,"h":26.98,"l":26.84,"n":107,"o":26.84,"t":"2026-05-15T04:00:00Z","v":14009,"vw":26.91537},{"c":26.9734,"h":27.04,"l":26.76,"n":123,"o":27.03,"t":"2026-05-18T04:00:00Z","v":26602,"vw":26.93889},{"c":26.81,"h":26.96,"l":26.72,"n":140,"o":26.72,"t":"2026-05-19T04:00:00Z","v":32593,"vw":26.854878},{"c":27.24,"h":27.24,"l":26.795,"n":109,"o":26.835,"t":"2026-05-20T04:00:00Z","v":28019,"vw":27.151653},{"c":27.37,"h":27.435,"l":26.93,"n":163,"o":26.93,"t":"2026-05-21T04:00:00Z","v":35054,"vw":27.194665},{"c":27.34,"h":27.45,"l":27.26,"n":72,"o":27.35,"t":"2026-05-22T04:00:00Z","v":16577,"vw":27.364511},{"c":27.85,"h":27.8889,"l":27.61,"n":116,"o":27.61,"t":"2026-05-26T04:00:00Z","v":19374,"vw":27.797369},{"c":27.81,"h":27.8699,"l":27.6605,"n":141,"o":27.795,"t":"2026-05-27T04:00:00Z","v":30024,"vw":27.807594},{"c":27.8084,"h":27.8799,"l":27.72,"n":124,"o":27.8,"t":"2026-05-28T04:00:00Z","v":21795,"vw":27.801859},{"c":27.81,"h":27.95,"l":27.76,"n":72,"o":27.76,"t":"2026-05-29T04:00:00Z","v":95358,"vw":27.881169},{"c":27.93,"h":27.9601,"l":27.6968,"n":76,"o":27.745,"t":"2026-06-01T04:00:00Z","v":13535,"vw":27.842892},{"c":28.16,"h":28.16,"l":27.99,"n":89,"o":27.99,"t":"2026-06-02T04:00:00Z","v":42255,"vw":28.1008},{"c":27.88,"h":28.15,"l":27.83,"n":80,"o":28.15,"t":"2026-06-03T04:00:00Z","v":21038,"vw":27.891917},{"c":27.91,"h":27.95,"l":27.6798,"n":110,"o":27.76,"t":"2026-06-04T04:00:00Z","v":32400,"vw":27.9015},{"c":26.86,"h":27.44,"l":26.85,"n":148,"o":27.41,"t":"2026-06-05T04:00:00Z","v":32082,"vw":27.103261},{"c":27.05,"h":27.16,"l":27,"n":94,"o":27.08,"t":"2026-06-08T04:00:00Z","v":20403,"vw":27.043083},{"c":27.07,"h":27.3539,"l":26.66,"n":117,"o":27.23,"t":"2026-06-09T04:00:00Z","v":39623,"vw":27.097204},{"c":26.75,"h":27.11,"l":26.75,"n":241,"o":27.03,"t":"2026-06-10T04:00:00Z","v":37915,"vw":26.818589},{"c":27.51,"h":27.634,"l":26.84,"n":142,"o":26.84,"t":"2026-06-11T04:00:00Z","v":40011,"vw":27.116169},{"c":27.7266,"h":27.82,"l":27.41,"n":160,"o":27.41,"t":"2026-06-12T04:00:00Z","v":75861,"vw":27.703642},{"c":28.11,"h":28.37,"l":28.07,"n":105,"o":28.37,"t":"2026-06-15T04:00:00Z","v":21196,"vw":28.106481},{"c":28.02,"h":28.24,"l":28,"n":141,"o":28.02,"t":"2026-06-16T04:00:00Z","v":25455,"vw":28.062671},{"c":27.94,"h":28.39,"l":27.85,"n":242,"o":28.28,"t":"2026-06-17T04:00:00Z","v":40015,"vw":28.192572},{"c":28.215,"h":28.28,"l":28.14,"n":159,"o":28.225,"t":"2026-06-18T04:00:00Z","v":37555,"vw":28.188689},{"c":28.23,"h":28.44,"l":28.08,"n":112,"o":28.08,"t":"2026-06-22T04:00:00Z","v":19814,"vw":28.273266},{"c":27.47,"h":27.6,"l":27.47,"n":178,"o":27.54,"t":"2026-06-23T04:00:00Z","v":19608,"vw":27.529146},{"c":27.36,"h":27.49,"l":27.286,"n":88,"o":27.4045,"t":"2026-06-24T04:00:00Z","v":20714,"vw":27.370767},{"c":27.6425,"h":27.83,"l":27.62,"n":90,"o":27.83,"t":"2026-06-25T04:00:00Z","v":12077,"vw":27.680096},{"c":27.43,"h":27.64,"l":27.42,"n":128,"o":27.43,"t":"2026-06-26T04:00:00Z","v":19122,"vw":27.521216},{"c":27.32,"h":27.32,"l":26.96,"n":97,"o":27.05,"t":"2026-06-29T04:00:00Z","v":12663,"vw":27.224944},{"c":27.485,"h":27.54,"l":27.285,"n":213,"o":27.285,"t":"2026-06-30T04:00:00Z","v":89148,"vw":27.485514},{"c":27.43,"h":27.43,"l":27.03,"n":150,"o":27.03,"t":"2026-07-01T04:00:00Z","v":20663,"vw":27.26487},{"c":27.33,"h":27.56,"l":27.12,"n":128,"o":27.56,"t":"2026-07-02T04:00:00Z","v":17213,"vw":27.258049},{"c":27.6811,"h":27.72,"l":27.53,"n":181,"o":27.62,"t":"2026-07-06T04:00:00Z","v":38541,"vw":27.617141},{"c":27.3,"h":27.58,"l":27.19,"n":155,"o":27.58,"t":"2026-07-07T04:00:00Z","v":40417,"vw":27.291826},{"c":27.21,"h":27.21,"l":26.84,"n":111,"o":27.06,"t":"2026-07-08T04:00:00Z","v":19038,"vw":27.037047},{"c":27.385,"h":27.44,"l":27.05,"n":297,"o":27.05,"t":"2026-07-09T04:00:00Z","v":52785,"vw":27.385329},{"c":27.53,"h":27.55,"l":27.32,"n":146,"o":27.37,"t":"2026-07-10T04:00:00Z","v":51084,"vw":27.460077},{"c":27.06,"h":27.2,"l":27.01,"n":132,"o":27.17,"t":"2026-07-13T04:00:00Z","v":38693,"vw":27.062325},{"c":27.41,"h":27.46,"l":27.285,"n":371,"o":27.37,"t":"2026-07-14T04:00:00Z","v":89610,"vw":27.399258},{"c":27.35,"h":27.48,"l":27.1857,"n":196,"o":27.3,"t":"2026-07-15T04:00:00Z","v":23025,"vw":27.339184},{"c":27.12,"h":27.24,"l":26.96,"n":169,"o":27.24,"t":"2026-07-16T04:00:00Z","v":27435,"vw":27.080122},{"c":26.97,"h":27.07,"l":26.63,"n":302,"o":26.68,"t":"2026-07-17T04:00:00Z","v":60218,"vw":26.962546},{"c":26.79,"h":26.92,"l":26.72,"n":171,"o":26.8824,"t":"2026-07-20T04:00:00Z","v":23522,"vw":26.846046},{"c":27.27,"h":27.31,"l":26.92,"n":153,"o":27.04,"t":"2026-07-21T04:00:00Z","v":30817,"vw":27.146513},{"c":27.305,"h":27.32,"l":27.2799,"n":132,"o":27.28,"t":"2026-07-22T04:00:00Z","v":16017,"vw":27.305336},{"c":26.9656,"h":27.16,"l":26.91,"n":169,"o":27.03,"t":"2026-07-23T04:00:00Z","v":46777,"vw":26.994069},{"c":26.955,"h":27.2,"l":26.8179,"n":176,"o":27.11,"t":"2026-07-24T04:00:00Z","v":37975,"vw":26.992417},{"c":27,"h":27.17,"l":26.88,"n":205,"o":26.98,"t":"2026-07-27T04:00:00Z","v":59834,"vw":27.023974},{"c":26.82,"h":26.99,"l":26.6,"n":139,"o":26.7,"t":"2026-07-28T04:00:00Z","v":26597,"vw":26.864392},{"c":26.665,"h":27,"l":26.555,"n":272,"o":26.73,"t":"2026-07-29T04:00:00Z","v":43533,"vw":26.730783},{"c":27.3334,"h":27.38,"l":27.08,"n":126,"o":27.16,"t":"2026-07-30T04:00:00Z","v":27298,"vw":27.27461},{"c":27.33,"h":27.3899,"l":27.1843,"n":163,"o":27.1843,"t":"2026-07-31T04:00:00Z","v":23588,"vw":27.310674},{"c":27.4633,"h":27.521,"l":27.265,"n":178,"o":27.265,"t":"2026-08-03T04:00:00Z","v":34243,"vw":27.41643},{"c":27.86,"h":28.01,"l":27.54,"n":133,"o":27.54,"t":"2026-08-04T04:00:00Z","v":28727,"vw":27.838621},{"c":28,"h":28.09,"l":27.94,"n":163,"o":28.04,"t":"2026-08-05T04:00:00Z","v":35875,"vw":27.99634},{"c":27.93,"h":28.11,"l":27.81,"n":166,"o":28,"t":"2026-08-06T04:00:00Z","v":37778,"vw":28.016608},{"c":28.21,"h":28.24,"l":28.06,"n":136,"o":28.24,"t":"2026-08-07T04:00:00Z","v":20879,"vw":28.147531},{"c":28.08,"h":28.14,"l":28.03,"n":212,"o":28.08,"t":"2026-08-10T04:00:00Z","v":43344,"vw":28.109573},{"c":28.15,"h":28.19,"l":28.05,"n":147,"o":28.11,"t":"2026-08-11T04:00:00Z","v":29778,"vw":28.094037},{"c":28.37,"h":28.45,"l":28.16,"n":164,"o":28.16,"t":"2026-08-12T04:00:00Z","v":38348,"vw":28.337647},{"c":28.3309,"h":28.41,"l":28.29,"n":106,"o":28.31,"t":"2026-08-13T04:00:00Z","v":41873,"vw":28.349216},{"c":28.325,"h":28.42,"l":28.28,"n":165,"o":28.3429,"t":"2026-08-14T04:00:00Z","v":20796,"vw":28.364658},{"c":28.3816,"h":28.53,"l":28.3501,"n":131,"o":28.45,"t":"2026-08-17T04:00:00Z","v":18139,"vw":28.43517},{"c":27.9571,"h":28.165,"l":27.9374,"n":115,"o":28.1,"t":"2026-08-18T04:00:00Z","v":21219,"vw":27.981619},{"c":28.17,"h":28.26,"l":27.99,"n":186,"o":27.99,"t":"2026-08-19T04:00:00Z","v":36036,"vw":28.167343},{"c":28.19,"h":28.19,"l":28.085,"n":128,"o":28.115,"t":"2026-08-20T04:00:00Z","v":22274,"vw":28.13328},{"c":28.36,"h":28.53,"l":28.25,"n":129,"o":28.53,"t":"2026-08-21T04:00:00Z","v":32470,"vw":28.348357},{"c":28.165,"h":28.36,"l":27.98,"n":185,"o":28.0815,"t":"2026-08-24T04:00:00Z","v":22526,"vw":28.149819},{"c":28.4563,"h":28.53,"l":28.3201,"n":172,"o":28.53,"t":"2026-08-25T04:00:00Z","v":41300,"vw":28.401966},{"c":28.4,"h":28.4927,"l":28.33,"n":138,"o":28.4927,"t":"2026-08-26T04:00:00Z","v":22804,"vw":28.412877},{"c":28.37,"h":28.44,"l":28.32,"n":137,"o":28.4324,"t":"2026-08-27T04:00:00Z","v":23008,"vw":28.379528},{"c":28.2827,"h":28.5,"l":28.23,"n":158,"o":28.4538,"t":"2026-08-28T04:00:00Z","v":26252,"vw":28.370333},{"c":28.26,"h":28.33,"l":28.16,"n":186,"o":28.18,"t":"2026-08-31T04:00:00Z","v":31021,"vw":28.218537},{"c":28.0314,"h":28.23,"l":27.975,"n":135,"o":28.19,"t":"2026-09-01T04:00:00Z","v":17100,"vw":28.091718},{"c":28.1596,"h":28.19,"l":28.0605,"n":94,"o":28.13,"t":"2026-09-02T04:00:00Z","v":14241,"vw":28.123323},{"c":28.4438,"h":28.48,"l":28.19,"n":81,"o":28.19,"t":"2026-09-03T04:00:00Z","v":13575,"vw":28.419215},{"c":28.6065,"h":28.61,"l":28.46,"n":97,"o":28.46,"t":"2026-09-04T04:00:00Z","v":28848,"vw":28.525801},{"c":28.47,"h":28.63,"l":28.47,"n":121,"o":28.59,"t":"2026-09-08T04:00:00Z","v":27342,"vw":28.515559},{"c":28.29,"h":28.49,"l":28.29,"n":154,"o":28.3701,"t":"2026-09-09T04:00:00Z","v":18673,"vw":28.33167},{"c":27.9428,"h":28.03,"l":27.87,"n":99,"o":27.87,"t":"2026-09-10T04:00:00Z","v":8924,"vw":27.933824},{"c":28.21,"h":28.23,"l":28.15,"n":159,"o":28.21,"t":"2026-09-11T04:00:00Z","v":22674,"vw":28.188146},{"c":27.9081,"h":28.03,"l":27.7901,"n":153,"o":27.9,"t":"2026-09-14T04:00:00Z","v":28591,"vw":27.924326},{"c":27.73,"h":27.8,"l":27.67,"n":147,"o":27.67,"t":"2026-09-15T04:00:00Z","v":20279,"vw":27.741904},{"c":27.7023,"h":27.99,"l":27.52,"n":255,"o":27.8631,"t":"2026-09-16T04:00:00Z","v":29387,"vw":27.789756},{"c":28.099,"h":28.26,"l":27.9835,"n":154,"o":27.9835,"t":"2026-09-17T04:00:00Z","v":42130,"vw":28.068183},{"c":27.94,"h":27.94,"l":27.75,"n":156,"o":27.805,"t":"2026-09-18T04:00:00Z","v":21825,"vw":27.857037},{"c":28.3127,"h":28.36,"l":28.155,"n":145,"o":28.2,"t":"2026-09-21T04:00:00Z","v":43833,"vw":28.32229},{"c":28.3607,"h":28.4399,"l":28.2,"n":228,"o":28.38,"t":"2026-09-22T04:00:00Z","v":46711,"vw":28.332326},{"c":27.9801,"h":28.08,"l":27.865,"n":156,"o":28.03,"t":"2026-09-23T04:00:00Z","v":26170,"vw":27.972334},{"c":27.75,"h":27.9,"l":27.69,"n":164,"o":27.69,"t":"2026-09-24T04:00:00Z","v":32705,"vw":27.767039},{"c":28.0409,"h":28.06,"l":27.87,"n":90,"o":27.96,"t":"2026-09-25T04:00:00Z","v":31678,"vw":27.933623},{"c":27.89,"h":27.9269,"l":27.725,"n":94,"o":27.7922,"t":"2026-09-28T04:00:00Z","v":15570,"vw":27.847647},{"c":27.49,"h":27.6,"l":27.2701,"n":116,"o":27.6,"t":"2026-09-29T04:00:00Z","v":17131,"vw":27.384803},{"c":27.3408,"h":27.53,"l":27.3145,"n":276,"o":27.52,"t":"2026-09-30T04:00:00Z","v":99881,"vw":27.477122},{"c":27.32,"h":27.32,"l":26.955,"n":158,"o":27.16,"t":"2026-10-01T04:00:00Z","v":50510,"vw":27.097748},{"c":27.3975,"h":27.445,"l":27.3001,"n":196,"o":27.35,"t":"2026-10-02T04:00:00Z","v":43158,"vw":27.373829},{"c":27.5366,"h":27.71,"l":27.3103,"n":199,"o":27.42,"t":"2026-10-05T04:00:00Z","v":30813,"vw":27.417288},{"c":27.5595,"h":27.75,"l":27.5595,"n":147,"o":27.615,"t":"2026-10-06T04:00:00Z","v":17516,"vw":27.63369},{"c":27.2548,"h":27.32,"l":27.13,"n":161,"o":27.13,"t":"2026-10-07T04:00:00Z","v":45676,"vw":27.238081},{"c":27.0239,"h":27.1195,"l":26.92,"n":124,"o":27.075,"t":"2026-10-08T04:00:00Z","v":12785,"vw":27.003446},{"c":27.31,"h":27.34,"l":27.1612,"n":333,"o":27.1612,"t":"2026-10-09T04:00:00Z","v":40807,"vw":27.271631},{"c":27.17,"h":27.37,"l":27.11,"n":104,"o":27.22,"t":"2026-10-12T04:00:00Z","v":13571,"vw":27.19037},{"c":27.19,"h":27.29,"l":27.1,"n":438,"o":27.14,"t":"2026-10-13T04:00:00Z","v":66957,"vw":27.224081},{"c":26.91,"h":27.02,"l":26.83,"n":223,"o":27.02,"t":"2026-10-14T04:00:00Z","v":34280,"vw":26.900728},{"c":27.04,"h":27.04,"l":26.57,"n":200,"o":26.57,"t":"2026-10-15T04:00:00Z","v":29736,"vw":26.933353},{"c":26.8332,"h":27.11,"l":26.77,"n":176,"o":27.07,"t":"2026-10-16T04:00:00Z","v":22083,"vw":26.913249},{"c":26.8182,"h":27.04,"l":26.8101,"n":192,"o":26.86,"t":"2026-10-19T04:00:00Z","v":42986,"vw":26.896923},{"c":26.99,"h":27.05,"l":26.825,"n":234,"o":26.825,"t":"2026-10-20T04:00:00Z","v":151065,"vw":27.00685},{"c":27.0175,"h":27.12,"l":26.88,"n":122,"o":26.9832,"t":"2026-10-21T04:00:00Z","v":46128,"vw":26.991642},{"c":26.6565,"h":26.8,"l":26.39,"n":237,"o":26.735,"t":"2026-10-22T04:00:00Z","v":59046,"vw":26.625217}],"volatilityBars":[{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-09-21T13:45:00Z","v":421,"vw":28.2},{"c":28.18,"h":28.18,"l":28.155,"n":2,"o":28.155,"t":"2026-09-21T14:00:00Z","v":270,"vw":28.164259},{"c":28.165,"h":28.165,"l":28.165,"n":2,"o":28.165,"t":"2026-09-21T14:15:00Z","v":208,"vw":28.165},{"c":28.205,"h":28.205,"l":28.205,"n":1,"o":28.205,"t":"2026-09-21T14:30:00Z","v":506,"vw":28.205},{"c":28.23,"h":28.23,"l":28.23,"n":4,"o":28.23,"t":"2026-09-21T14:45:00Z","v":377,"vw":28.23},{"c":28.21,"h":28.21,"l":28.2004,"n":5,"o":28.2004,"t":"2026-09-21T15:00:00Z","v":817,"vw":28.204418},{"c":28.26,"h":28.26,"l":28.26,"n":2,"o":28.26,"t":"2026-09-21T15:15:00Z","v":105,"vw":28.26},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-09-21T15:45:00Z","v":100,"vw":28.25},{"c":28.225,"h":28.225,"l":28.225,"n":2,"o":28.225,"t":"2026-09-21T16:00:00Z","v":300,"vw":28.225},{"c":28.2201,"h":28.2201,"l":28.2201,"n":1,"o":28.2201,"t":"2026-09-21T17:45:00Z","v":205,"vw":28.2201},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-09-21T18:00:00Z","v":139,"vw":28.27},{"c":28.29,"h":28.29,"l":28.2401,"n":16,"o":28.29,"t":"2026-09-21T18:15:00Z","v":2745,"vw":28.262636},{"c":28.24,"h":28.33,"l":28.24,"n":3,"o":28.33,"t":"2026-09-21T18:30:00Z","v":4042,"vw":28.302311},{"c":28.34,"h":28.35,"l":28.34,"n":2,"o":28.35,"t":"2026-09-21T18:45:00Z","v":212,"vw":28.345283},{"c":28.305,"h":28.305,"l":28.3,"n":3,"o":28.3,"t":"2026-09-21T19:00:00Z","v":808,"vw":28.301881},{"c":28.34,"h":28.35,"l":28.26,"n":6,"o":28.35,"t":"2026-09-21T19:15:00Z","v":27260,"vw":28.340322},{"c":28.36,"h":28.36,"l":28.315,"n":16,"o":28.34,"t":"2026-09-21T19:30:00Z","v":3589,"vw":28.353544},{"c":28.37,"h":28.38,"l":28.37,"n":2,"o":28.38,"t":"2026-09-22T13:45:00Z","v":2660,"vw":28.371492},{"c":28.37,"h":28.41,"l":28.361,"n":5,"o":28.361,"t":"2026-09-22T14:00:00Z","v":783,"vw":28.369085},{"c":28.38,"h":28.38,"l":28.35,"n":4,"o":28.35,"t":"2026-09-22T14:15:00Z","v":1368,"vw":28.358705},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-09-22T14:30:00Z","v":200,"vw":28.35},{"c":28.3399,"h":28.34,"l":28.3399,"n":6,"o":28.34,"t":"2026-09-22T15:00:00Z","v":355,"vw":28.33995},{"c":28.31,"h":28.34,"l":28.3,"n":7,"o":28.3,"t":"2026-09-22T15:15:00Z","v":14407,"vw":28.328733},{"c":28.22,"h":28.25,"l":28.21,"n":7,"o":28.25,"t":"2026-09-22T15:30:00Z","v":1002,"vw":28.21875},{"c":28.28,"h":28.28,"l":28.2,"n":9,"o":28.2,"t":"2026-09-22T15:45:00Z","v":852,"vw":28.211429},{"c":28.21,"h":28.23,"l":28.21,"n":8,"o":28.23,"t":"2026-09-22T16:00:00Z","v":973,"vw":28.217134},{"c":28.21,"h":28.24,"l":28.21,"n":5,"o":28.24,"t":"2026-09-22T16:15:00Z","v":744,"vw":28.215774},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-09-22T16:30:00Z","v":100,"vw":28.27},{"c":28.23,"h":28.23,"l":28.23,"n":3,"o":28.23,"t":"2026-09-22T16:45:00Z","v":600,"vw":28.23},{"c":28.25,"h":28.26,"l":28.25,"n":7,"o":28.26,"t":"2026-09-22T17:00:00Z","v":925,"vw":28.253333},{"c":28.31,"h":28.31,"l":28.25,"n":4,"o":28.25,"t":"2026-09-22T17:30:00Z","v":700,"vw":28.258571},{"c":28.26,"h":28.295,"l":28.26,"n":7,"o":28.295,"t":"2026-09-22T17:45:00Z","v":1188,"vw":28.27416},{"c":28.29,"h":28.29,"l":28.28,"n":5,"o":28.28,"t":"2026-09-22T18:00:00Z","v":543,"vw":28.284},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-09-22T18:15:00Z","v":100,"vw":28.29},{"c":28.31,"h":28.31,"l":28.26,"n":13,"o":28.29,"t":"2026-09-22T18:30:00Z","v":1015,"vw":28.27},{"c":28.33,"h":28.33,"l":28.33,"n":7,"o":28.33,"t":"2026-09-22T18:45:00Z","v":651,"vw":28.33},{"c":28.3799,"h":28.3799,"l":28.34,"n":18,"o":28.36,"t":"2026-09-22T19:00:00Z","v":5499,"vw":28.358974},{"c":28.3,"h":28.35,"l":28.3,"n":16,"o":28.35,"t":"2026-09-22T19:15:00Z","v":2819,"vw":28.338698},{"c":28.34,"h":28.38,"l":28.31,"n":12,"o":28.31,"t":"2026-09-22T19:30:00Z","v":5355,"vw":28.367133},{"c":28.4399,"h":28.4399,"l":28.405,"n":2,"o":28.405,"t":"2026-09-22T19:45:00Z","v":2210,"vw":28.438163},{"c":28.03,"h":28.03,"l":28.03,"n":4,"o":28.03,"t":"2026-09-23T13:45:00Z","v":1831,"vw":28.03},{"c":28,"h":28.08,"l":27.98,"n":22,"o":28.01,"t":"2026-09-23T14:00:00Z","v":4920,"vw":28.013295},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-09-23T14:15:00Z","v":149,"vw":28.01},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-09-23T14:45:00Z","v":2269,"vw":27.99},{"c":28.025,"h":28.025,"l":28.025,"n":1,"o":28.025,"t":"2026-09-23T15:00:00Z","v":181,"vw":28.025},{"c":27.885,"h":27.885,"l":27.885,"n":1,"o":27.885,"t":"2026-09-23T16:45:00Z","v":1900,"vw":27.885},{"c":27.865,"h":27.865,"l":27.865,"n":1,"o":27.865,"t":"2026-09-23T17:30:00Z","v":560,"vw":27.865},{"c":27.915,"h":27.915,"l":27.915,"n":2,"o":27.915,"t":"2026-09-23T17:45:00Z","v":112,"vw":27.915},{"c":27.92,"h":27.92,"l":27.92,"n":3,"o":27.92,"t":"2026-09-23T18:00:00Z","v":241,"vw":27.92},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-09-23T18:15:00Z","v":365,"vw":27.94},{"c":27.925,"h":27.925,"l":27.925,"n":2,"o":27.925,"t":"2026-09-23T18:45:00Z","v":269,"vw":27.925},{"c":27.9136,"h":27.9925,"l":27.9136,"n":2,"o":27.9925,"t":"2026-09-23T19:00:00Z","v":1282,"vw":27.959081},{"c":27.97,"h":28.03,"l":27.95,"n":16,"o":27.95,"t":"2026-09-23T19:15:00Z","v":5623,"vw":27.969679},{"c":27.9801,"h":27.985,"l":27.945,"n":34,"o":27.965,"t":"2026-09-23T19:45:00Z","v":5438,"vw":27.961501},{"c":27.87,"h":27.87,"l":27.69,"n":9,"o":27.69,"t":"2026-09-24T13:30:00Z","v":494,"vw":27.778004},{"c":27.815,"h":27.82,"l":27.815,"n":2,"o":27.82,"t":"2026-09-24T14:00:00Z","v":3303,"vw":27.815684},{"c":27.7528,"h":27.77,"l":27.75,"n":7,"o":27.77,"t":"2026-09-24T14:15:00Z","v":850,"vw":27.757705},{"c":27.805,"h":27.805,"l":27.805,"n":1,"o":27.805,"t":"2026-09-24T14:30:00Z","v":816,"vw":27.805},{"c":27.765,"h":27.765,"l":27.765,"n":2,"o":27.765,"t":"2026-09-24T14:45:00Z","v":932,"vw":27.765},{"c":27.7699,"h":27.7699,"l":27.74,"n":3,"o":27.74,"t":"2026-09-24T15:00:00Z","v":1499,"vw":27.744368},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-09-24T15:45:00Z","v":388,"vw":27.72},{"c":27.81,"h":27.9,"l":27.81,"n":12,"o":27.9,"t":"2026-09-24T16:45:00Z","v":1885,"vw":27.884692},{"c":27.83,"h":27.89,"l":27.83,"n":3,"o":27.89,"t":"2026-09-24T17:00:00Z","v":850,"vw":27.861166},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-09-24T18:00:00Z","v":727,"vw":27.75},{"c":27.7905,"h":27.81,"l":27.785,"n":7,"o":27.785,"t":"2026-09-24T18:45:00Z","v":1698,"vw":27.788813},{"c":27.75,"h":27.8199,"l":27.71,"n":47,"o":27.8199,"t":"2026-09-24T19:15:00Z","v":12199,"vw":27.734542},{"c":27.74,"h":27.78,"l":27.74,"n":17,"o":27.74,"t":"2026-09-24T19:30:00Z","v":3198,"vw":27.746859},{"c":27.75,"h":27.84,"l":27.75,"n":9,"o":27.79,"t":"2026-09-24T19:45:00Z","v":3286,"vw":27.763669},{"c":27.96,"h":27.96,"l":27.96,"n":2,"o":27.96,"t":"2026-09-25T14:00:00Z","v":165,"vw":27.96},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-09-25T14:15:00Z","v":6845,"vw":27.94},{"c":27.92,"h":27.92,"l":27.92,"n":4,"o":27.92,"t":"2026-09-25T14:30:00Z","v":221,"vw":27.92},{"c":27.89,"h":27.91,"l":27.87,"n":9,"o":27.9,"t":"2026-09-25T15:15:00Z","v":13615,"vw":27.890895},{"c":27.91,"h":27.91,"l":27.8701,"n":2,"o":27.8701,"t":"2026-09-25T15:45:00Z","v":343,"vw":27.884641},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-09-25T17:00:00Z","v":3971,"vw":27.97},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-25T17:15:00Z","v":599,"vw":27.98},{"c":28.02,"h":28.02,"l":28.02,"n":3,"o":28.02,"t":"2026-09-25T17:30:00Z","v":102,"vw":28.02},{"c":27.9715,"h":27.9715,"l":27.9715,"n":1,"o":27.9715,"t":"2026-09-25T18:15:00Z","v":825,"vw":27.9715},{"c":28.018,"h":28.018,"l":28.018,"n":1,"o":28.018,"t":"2026-09-25T18:45:00Z","v":109,"vw":28.018},{"c":27.989,"h":27.989,"l":27.989,"n":1,"o":27.989,"t":"2026-09-25T19:00:00Z","v":898,"vw":27.989},{"c":27.98,"h":28.0566,"l":27.98,"n":3,"o":28.02,"t":"2026-09-25T19:15:00Z","v":585,"vw":28.018132},{"c":27.99,"h":28.06,"l":27.9801,"n":9,"o":27.9801,"t":"2026-09-25T19:30:00Z","v":2584,"vw":28.023433},{"c":27.7922,"h":27.7922,"l":27.7922,"n":2,"o":27.7922,"t":"2026-09-28T13:30:00Z","v":1236,"vw":27.7922},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-09-28T13:45:00Z","v":511,"vw":27.86},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-09-28T15:00:00Z","v":440,"vw":27.75},{"c":27.7307,"h":27.7307,"l":27.7307,"n":1,"o":27.7307,"t":"2026-09-28T15:15:00Z","v":271,"vw":27.7307},{"c":27.745,"h":27.745,"l":27.725,"n":3,"o":27.725,"t":"2026-09-28T15:45:00Z","v":1197,"vw":27.730982},{"c":27.74,"h":27.7408,"l":27.74,"n":2,"o":27.7408,"t":"2026-09-28T16:00:00Z","v":450,"vw":27.740244},{"c":27.855,"h":27.855,"l":27.855,"n":1,"o":27.855,"t":"2026-09-28T17:00:00Z","v":867,"vw":27.855},{"c":27.9269,"h":27.9269,"l":27.9269,"n":1,"o":27.9269,"t":"2026-09-28T17:15:00Z","v":493,"vw":27.9269},{"c":27.8529,"h":27.8529,"l":27.8529,"n":1,"o":27.8529,"t":"2026-09-28T18:15:00Z","v":119,"vw":27.8529},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-28T18:30:00Z","v":109,"vw":27.87},{"c":27.87,"h":27.87,"l":27.87,"n":2,"o":27.87,"t":"2026-09-28T18:45:00Z","v":251,"vw":27.87},{"c":27.81,"h":27.875,"l":27.81,"n":4,"o":27.875,"t":"2026-09-28T19:00:00Z","v":907,"vw":27.856185},{"c":27.855,"h":27.855,"l":27.855,"n":2,"o":27.855,"t":"2026-09-28T19:15:00Z","v":2823,"vw":27.855},{"c":27.86,"h":27.92,"l":27.86,"n":9,"o":27.87,"t":"2026-09-28T19:45:00Z","v":5122,"vw":27.894665},{"c":27.89,"h":27.89,"l":27.89,"n":4,"o":27.89,"t":"2026-09-28T20:00:00Z","v":107,"vw":27.89},{"c":27.32,"h":27.6,"l":27.32,"n":6,"o":27.6,"t":"2026-09-29T13:30:00Z","v":707,"vw":27.454647},{"c":27.4314,"h":27.4314,"l":27.4314,"n":1,"o":27.4314,"t":"2026-09-29T15:00:00Z","v":352,"vw":27.4314},{"c":27.345,"h":27.345,"l":27.345,"n":1,"o":27.345,"t":"2026-09-29T15:45:00Z","v":115,"vw":27.345},{"c":27.2701,"h":27.2701,"l":27.2701,"n":1,"o":27.2701,"t":"2026-09-29T16:45:00Z","v":552,"vw":27.2701},{"c":27.3017,"h":27.3017,"l":27.3017,"n":1,"o":27.3017,"t":"2026-09-29T17:00:00Z","v":148,"vw":27.3017},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-09-29T17:15:00Z","v":127,"vw":27.31},{"c":27.315,"h":27.315,"l":27.315,"n":4,"o":27.315,"t":"2026-09-29T17:30:00Z","v":1423,"vw":27.315},{"c":27.36,"h":27.36,"l":27.36,"n":5,"o":27.36,"t":"2026-09-29T17:45:00Z","v":579,"vw":27.36},{"c":27.4087,"h":27.415,"l":27.356,"n":5,"o":27.41,"t":"2026-09-29T18:30:00Z","v":5764,"vw":27.39242},{"c":27.3701,"h":27.42,"l":27.3701,"n":10,"o":27.42,"t":"2026-09-29T19:00:00Z","v":2408,"vw":27.375315},{"c":27.37,"h":27.44,"l":27.37,"n":4,"o":27.44,"t":"2026-09-29T19:15:00Z","v":1715,"vw":27.384043},{"c":27.47,"h":27.47,"l":27.39,"n":12,"o":27.47,"t":"2026-09-29T19:30:00Z","v":1117,"vw":27.46087},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-09-29T19:45:00Z","v":422,"vw":27.45},{"c":27.49,"h":27.49,"l":27.49,"n":3,"o":27.49,"t":"2026-09-29T20:00:00Z","v":104,"vw":27.49},{"c":27.46,"h":27.52,"l":27.46,"n":3,"o":27.52,"t":"2026-09-30T13:30:00Z","v":4186,"vw":27.461434},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-09-30T13:45:00Z","v":100,"vw":27.48},{"c":27.485,"h":27.52,"l":27.475,"n":10,"o":27.5,"t":"2026-09-30T14:00:00Z","v":50091,"vw":27.509003},{"c":27.49,"h":27.53,"l":27.48,"n":5,"o":27.48,"t":"2026-09-30T14:15:00Z","v":500,"vw":27.506},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-09-30T14:30:00Z","v":1391,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":3,"o":27.48,"t":"2026-09-30T14:45:00Z","v":576,"vw":27.48},{"c":27.44,"h":27.44,"l":27.44,"n":4,"o":27.44,"t":"2026-09-30T15:00:00Z","v":497,"vw":27.44},{"c":27.45,"h":27.45,"l":27.45,"n":4,"o":27.45,"t":"2026-09-30T15:15:00Z","v":502,"vw":27.45},{"c":27.4,"h":27.45,"l":27.4,"n":8,"o":27.45,"t":"2026-09-30T15:30:00Z","v":651,"vw":27.434951},{"c":27.37,"h":27.42,"l":27.37,"n":7,"o":27.42,"t":"2026-09-30T15:45:00Z","v":831,"vw":27.404517},{"c":27.45,"h":27.45,"l":27.39,"n":17,"o":27.42,"t":"2026-09-30T16:00:00Z","v":5556,"vw":27.4223},{"c":27.46,"h":27.46,"l":27.45,"n":4,"o":27.45,"t":"2026-09-30T16:15:00Z","v":642,"vw":27.457313},{"c":27.46,"h":27.46,"l":27.38,"n":12,"o":27.45,"t":"2026-09-30T16:30:00Z","v":2158,"vw":27.421748},{"c":27.47,"h":27.47,"l":27.46,"n":11,"o":27.46,"t":"2026-09-30T16:45:00Z","v":14794,"vw":27.4684},{"c":27.46,"h":27.46,"l":27.46,"n":6,"o":27.46,"t":"2026-09-30T17:00:00Z","v":596,"vw":27.46},{"c":27.45,"h":27.45,"l":27.45,"n":8,"o":27.45,"t":"2026-09-30T17:15:00Z","v":332,"vw":27.45},{"c":27.46,"h":27.46,"l":27.45,"n":5,"o":27.45,"t":"2026-09-30T17:30:00Z","v":592,"vw":27.455968},{"c":27.45,"h":27.45,"l":27.45,"n":5,"o":27.45,"t":"2026-09-30T17:45:00Z","v":595,"vw":27.45},{"c":27.42,"h":27.45,"l":27.42,"n":14,"o":27.45,"t":"2026-09-30T18:00:00Z","v":3408,"vw":27.433087},{"c":27.375,"h":27.42,"l":27.375,"n":11,"o":27.42,"t":"2026-09-30T18:15:00Z","v":536,"vw":27.40908},{"c":27.41,"h":27.41,"l":27.41,"n":6,"o":27.41,"t":"2026-09-30T18:30:00Z","v":554,"vw":27.41},{"c":27.42,"h":27.42,"l":27.355,"n":12,"o":27.355,"t":"2026-09-30T18:45:00Z","v":1645,"vw":27.38909},{"c":27.375,"h":27.42,"l":27.37,"n":8,"o":27.37,"t":"2026-09-30T19:00:00Z","v":2677,"vw":27.388864},{"c":27.42,"h":27.43,"l":27.41,"n":8,"o":27.43,"t":"2026-09-30T19:15:00Z","v":1675,"vw":27.41875},{"c":27.3392,"h":27.42,"l":27.3145,"n":20,"o":27.42,"t":"2026-09-30T19:30:00Z","v":2590,"vw":27.399395},{"c":27.345,"h":27.345,"l":27.345,"n":1,"o":27.345,"t":"2026-09-30T19:45:00Z","v":180,"vw":27.345},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-01T13:30:00Z","v":3221,"vw":27.16},{"c":27.06,"h":27.11,"l":27.06,"n":3,"o":27.11,"t":"2026-10-01T14:15:00Z","v":574,"vw":27.101083},{"c":27.095,"h":27.13,"l":27.095,"n":5,"o":27.12,"t":"2026-10-01T14:30:00Z","v":8899,"vw":27.125016},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-10-01T14:45:00Z","v":123,"vw":27.08},{"c":27.0504,"h":27.06,"l":26.99,"n":14,"o":26.99,"t":"2026-10-01T15:00:00Z","v":1929,"vw":27.035249},{"c":26.955,"h":26.955,"l":26.955,"n":1,"o":26.955,"t":"2026-10-01T15:45:00Z","v":100,"vw":26.955},{"c":27.015,"h":27.07,"l":26.9601,"n":4,"o":26.9601,"t":"2026-10-01T16:00:00Z","v":2518,"vw":26.987985},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-01T16:30:00Z","v":100,"vw":26.99},{"c":26.98,"h":27.025,"l":26.98,"n":8,"o":27.02,"t":"2026-10-01T16:45:00Z","v":8281,"vw":27.019816},{"c":27,"h":27.0599,"l":26.9601,"n":3,"o":26.9601,"t":"2026-10-01T17:00:00Z","v":505,"vw":26.996656},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-01T17:45:00Z","v":100,"vw":27.12},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-01T19:00:00Z","v":159,"vw":27.05},{"c":27.105,"h":27.13,"l":27.0995,"n":13,"o":27.11,"t":"2026-10-01T19:15:00Z","v":12462,"vw":27.110875},{"c":27.11,"h":27.11,"l":27.11,"n":2,"o":27.11,"t":"2026-10-01T19:30:00Z","v":938,"vw":27.11},{"c":27.15,"h":27.15,"l":27.125,"n":15,"o":27.125,"t":"2026-10-01T19:45:00Z","v":7834,"vw":27.140468},{"c":27.32,"h":27.32,"l":27.32,"n":3,"o":27.32,"t":"2026-10-01T20:00:00Z","v":681,"vw":27.32},{"c":27.3499,"h":27.35,"l":27.3499,"n":6,"o":27.35,"t":"2026-10-02T13:30:00Z","v":662,"vw":27.34995},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-02T13:45:00Z","v":170,"vw":27.37},{"c":27.415,"h":27.415,"l":27.415,"n":2,"o":27.415,"t":"2026-10-02T14:00:00Z","v":172,"vw":27.415},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-10-02T14:15:00Z","v":139,"vw":27.41},{"c":27.41,"h":27.445,"l":27.41,"n":2,"o":27.445,"t":"2026-10-02T14:45:00Z","v":7507,"vw":27.410676},{"c":27.3899,"h":27.39,"l":27.385,"n":9,"o":27.385,"t":"2026-10-02T15:00:00Z","v":833,"vw":27.388822},{"c":27.38,"h":27.3899,"l":27.38,"n":27,"o":27.3899,"t":"2026-10-02T15:15:00Z","v":3150,"vw":27.384315},{"c":27.355,"h":27.36,"l":27.355,"n":7,"o":27.36,"t":"2026-10-02T15:45:00Z","v":874,"vw":27.358876},{"c":27.34,"h":27.37,"l":27.34,"n":12,"o":27.36,"t":"2026-10-02T16:30:00Z","v":1827,"vw":27.359096},{"c":27.3001,"h":27.3001,"l":27.3001,"n":1,"o":27.3001,"t":"2026-10-02T17:15:00Z","v":459,"vw":27.3001},{"c":27.3205,"h":27.3205,"l":27.3205,"n":2,"o":27.3205,"t":"2026-10-02T17:30:00Z","v":205,"vw":27.3205},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-02T17:45:00Z","v":995,"vw":27.34},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-02T18:00:00Z","v":263,"vw":27.34},{"c":27.3336,"h":27.3336,"l":27.3336,"n":2,"o":27.3336,"t":"2026-10-02T18:30:00Z","v":249,"vw":27.3336},{"c":27.345,"h":27.345,"l":27.345,"n":3,"o":27.345,"t":"2026-10-02T19:00:00Z","v":343,"vw":27.345},{"c":27.4199,"h":27.42,"l":27.35,"n":8,"o":27.35,"t":"2026-10-02T19:15:00Z","v":21756,"vw":27.362527},{"c":27.439,"h":27.439,"l":27.4,"n":8,"o":27.43,"t":"2026-10-02T19:30:00Z","v":2244,"vw":27.409673},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2026-10-05T13:45:00Z","v":167,"vw":27.42},{"c":27.4501,"h":27.4501,"l":27.4501,"n":2,"o":27.4501,"t":"2026-10-05T14:30:00Z","v":877,"vw":27.4501},{"c":27.5297,"h":27.5399,"l":27.5297,"n":5,"o":27.5399,"t":"2026-10-05T14:45:00Z","v":525,"vw":27.532787},{"c":27.55,"h":27.71,"l":27.47,"n":15,"o":27.47,"t":"2026-10-05T16:00:00Z","v":3020,"vw":27.54713},{"c":27.515,"h":27.515,"l":27.515,"n":1,"o":27.515,"t":"2026-10-05T16:30:00Z","v":237,"vw":27.515},{"c":27.515,"h":27.515,"l":27.3103,"n":28,"o":27.515,"t":"2026-10-05T16:45:00Z","v":18217,"vw":27.34757},{"c":27.5325,"h":27.537,"l":27.5325,"n":5,"o":27.5325,"t":"2026-10-05T18:15:00Z","v":500,"vw":27.534638},{"c":27.59,"h":27.59,"l":27.555,"n":4,"o":27.555,"t":"2026-10-05T18:30:00Z","v":1312,"vw":27.561668},{"c":27.565,"h":27.59,"l":27.54,"n":8,"o":27.54,"t":"2026-10-05T19:00:00Z","v":1922,"vw":27.56426},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2026-10-05T19:15:00Z","v":746,"vw":27.59},{"c":27.565,"h":27.565,"l":27.565,"n":2,"o":27.565,"t":"2026-10-05T19:30:00Z","v":770,"vw":27.565},{"c":27.54,"h":27.575,"l":27.54,"n":2,"o":27.575,"t":"2026-10-05T19:45:00Z","v":241,"vw":27.556266},{"c":27.67,"h":27.67,"l":27.615,"n":3,"o":27.615,"t":"2026-10-06T13:45:00Z","v":764,"vw":27.634005},{"c":27.676,"h":27.676,"l":27.614,"n":6,"o":27.625,"t":"2026-10-06T14:00:00Z","v":1231,"vw":27.644536},{"c":27.6699,"h":27.67,"l":27.6699,"n":2,"o":27.67,"t":"2026-10-06T14:15:00Z","v":512,"vw":27.66995},{"c":27.6,"h":27.62,"l":27.595,"n":14,"o":27.62,"t":"2026-10-06T14:30:00Z","v":2203,"vw":27.611718},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2026-10-06T14:45:00Z","v":583,"vw":27.59},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-06T15:00:00Z","v":264,"vw":27.62},{"c":27.75,"h":27.75,"l":27.7,"n":10,"o":27.71,"t":"2026-10-06T15:15:00Z","v":1254,"vw":27.714411},{"c":27.6891,"h":27.6891,"l":27.6074,"n":2,"o":27.6074,"t":"2026-10-06T15:30:00Z","v":985,"vw":27.644144},{"c":27.69,"h":27.69,"l":27.645,"n":5,"o":27.645,"t":"2026-10-06T16:00:00Z","v":435,"vw":27.667113},{"c":27.61,"h":27.61,"l":27.61,"n":2,"o":27.61,"t":"2026-10-06T17:45:00Z","v":1188,"vw":27.61},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-06T18:00:00Z","v":500,"vw":27.61},{"c":27.605,"h":27.605,"l":27.605,"n":1,"o":27.605,"t":"2026-10-06T18:15:00Z","v":143,"vw":27.605},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-06T18:30:00Z","v":109,"vw":27.6},{"c":27.6399,"h":27.669,"l":27.6,"n":28,"o":27.605,"t":"2026-10-06T19:00:00Z","v":5462,"vw":27.632502},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-06T19:15:00Z","v":400,"vw":27.64},{"c":27.6099,"h":27.61,"l":27.565,"n":5,"o":27.565,"t":"2026-10-06T19:30:00Z","v":516,"vw":27.588945},{"c":27.13,"h":27.13,"l":27.13,"n":2,"o":27.13,"t":"2026-10-07T14:15:00Z","v":174,"vw":27.13},{"c":27.1501,"h":27.1501,"l":27.1501,"n":1,"o":27.1501,"t":"2026-10-07T14:30:00Z","v":134,"vw":27.1501},{"c":27.21,"h":27.21,"l":27.21,"n":3,"o":27.21,"t":"2026-10-07T15:00:00Z","v":2572,"vw":27.21},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-07T15:15:00Z","v":133,"vw":27.19},{"c":27.205,"h":27.205,"l":27.205,"n":1,"o":27.205,"t":"2026-10-07T15:30:00Z","v":4002,"vw":27.205},{"c":27.23,"h":27.2881,"l":27.23,"n":7,"o":27.2881,"t":"2026-10-07T15:45:00Z","v":6241,"vw":27.276739},{"c":27.245,"h":27.245,"l":27.245,"n":1,"o":27.245,"t":"2026-10-07T16:15:00Z","v":308,"vw":27.245},{"c":27.23,"h":27.27,"l":27.23,"n":3,"o":27.27,"t":"2026-10-07T16:30:00Z","v":481,"vw":27.256412},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-10-07T16:45:00Z","v":305,"vw":27.27},{"c":27.269,"h":27.309,"l":27.269,"n":5,"o":27.27,"t":"2026-10-07T18:30:00Z","v":3236,"vw":27.293402},{"c":27.2436,"h":27.32,"l":27.23,"n":18,"o":27.23,"t":"2026-10-07T18:45:00Z","v":2443,"vw":27.288596},{"c":27.2268,"h":27.31,"l":27.18,"n":41,"o":27.31,"t":"2026-10-07T19:00:00Z","v":17352,"vw":27.207822},{"c":27.255,"h":27.3,"l":27.255,"n":16,"o":27.28,"t":"2026-10-07T19:15:00Z","v":5699,"vw":27.268567},{"c":27.25,"h":27.2999,"l":27.241,"n":7,"o":27.2999,"t":"2026-10-07T19:45:00Z","v":2083,"vw":27.251686},{"c":27.044,"h":27.075,"l":27.0318,"n":7,"o":27.075,"t":"2026-10-08T14:00:00Z","v":670,"vw":27.052994},{"c":27.119,"h":27.1195,"l":27.119,"n":5,"o":27.1195,"t":"2026-10-08T14:15:00Z","v":1252,"vw":27.119451},{"c":27.108,"h":27.108,"l":27.108,"n":1,"o":27.108,"t":"2026-10-08T14:45:00Z","v":350,"vw":27.108},{"c":26.9201,"h":26.99,"l":26.9201,"n":4,"o":26.9672,"t":"2026-10-08T15:45:00Z","v":1519,"vw":26.932998},{"c":27.0262,"h":27.0262,"l":27.0262,"n":1,"o":27.0262,"t":"2026-10-08T16:30:00Z","v":136,"vw":27.0262},{"c":27.019,"h":27.019,"l":27.0188,"n":4,"o":27.0188,"t":"2026-10-08T16:45:00Z","v":820,"vw":27.0189},{"c":27.069,"h":27.069,"l":27.069,"n":8,"o":27.069,"t":"2026-10-08T17:30:00Z","v":339,"vw":27.069},{"c":26.93,"h":26.93,"l":26.92,"n":5,"o":26.9201,"t":"2026-10-08T18:00:00Z","v":1432,"vw":26.920734},{"c":26.9401,"h":26.9401,"l":26.9401,"n":1,"o":26.9401,"t":"2026-10-08T18:15:00Z","v":328,"vw":26.9401},{"c":26.94,"h":26.94,"l":26.94,"n":5,"o":26.94,"t":"2026-10-08T18:30:00Z","v":271,"vw":26.94},{"c":27.01,"h":27.01,"l":27,"n":2,"o":27,"t":"2026-10-08T19:00:00Z","v":2369,"vw":27.003449},{"c":26.96,"h":27.01,"l":26.96,"n":2,"o":27.01,"t":"2026-10-08T19:15:00Z","v":1726,"vw":27.005742},{"c":26.9757,"h":26.9757,"l":26.9757,"n":3,"o":26.9757,"t":"2026-10-08T19:30:00Z","v":125,"vw":26.9757},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-08T19:45:00Z","v":155,"vw":27.05},{"c":27.2285,"h":27.2285,"l":27.1612,"n":2,"o":27.1612,"t":"2026-10-09T13:45:00Z","v":1312,"vw":27.222191},{"c":27.165,"h":27.165,"l":27.165,"n":1,"o":27.165,"t":"2026-10-09T14:00:00Z","v":140,"vw":27.165},{"c":27.24,"h":27.24,"l":27.1999,"n":13,"o":27.2,"t":"2026-10-09T14:15:00Z","v":2333,"vw":27.215608},{"c":27.2397,"h":27.24,"l":27.2397,"n":8,"o":27.24,"t":"2026-10-09T14:30:00Z","v":2555,"vw":27.239888},{"c":27.23,"h":27.25,"l":27.23,"n":7,"o":27.24,"t":"2026-10-09T14:45:00Z","v":1608,"vw":27.234602},{"c":27.25,"h":27.25,"l":27.24,"n":2,"o":27.24,"t":"2026-10-09T15:00:00Z","v":369,"vw":27.24458},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-09T15:30:00Z","v":200,"vw":27.24},{"c":27.235,"h":27.24,"l":27.235,"n":8,"o":27.24,"t":"2026-10-09T16:30:00Z","v":886,"vw":27.23809},{"c":27.23,"h":27.24,"l":27.23,"n":5,"o":27.24,"t":"2026-10-09T17:00:00Z","v":1653,"vw":27.23596},{"c":27.24,"h":27.27,"l":27.235,"n":20,"o":27.24,"t":"2026-10-09T17:45:00Z","v":1794,"vw":27.240952},{"c":27.29,"h":27.29,"l":27.26,"n":15,"o":27.26,"t":"2026-10-09T18:30:00Z","v":2944,"vw":27.274749},{"c":27.281,"h":27.281,"l":27.281,"n":2,"o":27.281,"t":"2026-10-09T19:00:00Z","v":228,"vw":27.281},{"c":27.29,"h":27.3083,"l":27.29,"n":4,"o":27.3083,"t":"2026-10-09T19:15:00Z","v":18117,"vw":27.291099},{"c":27.2801,"h":27.295,"l":27.2801,"n":3,"o":27.295,"t":"2026-10-09T19:30:00Z","v":288,"vw":27.286404},{"c":27.2999,"h":27.34,"l":27.29,"n":20,"o":27.305,"t":"2026-10-09T19:45:00Z","v":4313,"vw":27.301002},{"c":27.31,"h":27.31,"l":27.31,"n":3,"o":27.31,"t":"2026-10-09T20:00:00Z","v":102,"vw":27.31},{"c":27.17,"h":27.22,"l":27.17,"n":5,"o":27.22,"t":"2026-10-12T14:15:00Z","v":770,"vw":27.177153},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-12T14:30:00Z","v":123,"vw":27.21},{"c":27.16,"h":27.21,"l":27.16,"n":7,"o":27.165,"t":"2026-10-12T15:00:00Z","v":2019,"vw":27.19557},{"c":27.2271,"h":27.37,"l":27.175,"n":19,"o":27.175,"t":"2026-10-12T15:45:00Z","v":2995,"vw":27.248153},{"c":27.21,"h":27.21,"l":27.21,"n":1,"o":27.21,"t":"2026-10-12T16:15:00Z","v":100,"vw":27.21},{"c":27.155,"h":27.155,"l":27.155,"n":3,"o":27.155,"t":"2026-10-12T16:30:00Z","v":300,"vw":27.155},{"c":27.18,"h":27.22,"l":27.1316,"n":18,"o":27.1316,"t":"2026-10-12T17:15:00Z","v":2770,"vw":27.194353},{"c":27.175,"h":27.175,"l":27.175,"n":1,"o":27.175,"t":"2026-10-12T17:30:00Z","v":126,"vw":27.175},{"c":27.1124,"h":27.1124,"l":27.1124,"n":1,"o":27.1124,"t":"2026-10-12T19:00:00Z","v":456,"vw":27.1124},{"c":27.151,"h":27.2,"l":27.15,"n":4,"o":27.15,"t":"2026-10-12T19:15:00Z","v":2965,"vw":27.151829},{"c":27.11,"h":27.16,"l":27.11,"n":3,"o":27.16,"t":"2026-10-12T19:30:00Z","v":290,"vw":27.136303},{"c":27.185,"h":27.185,"l":27.185,"n":1,"o":27.185,"t":"2026-10-12T19:45:00Z","v":168,"vw":27.185},{"c":27.17,"h":27.17,"l":27.17,"n":2,"o":27.17,"t":"2026-10-12T20:00:00Z","v":106,"vw":27.17},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-13T13:45:00Z","v":227,"vw":27.14},{"c":27.1,"h":27.16,"l":27.1,"n":4,"o":27.16,"t":"2026-10-13T14:00:00Z","v":229,"vw":27.127273},{"c":27.14,"h":27.14,"l":27.14,"n":1,"o":27.14,"t":"2026-10-13T14:15:00Z","v":942,"vw":27.14},{"c":27.17,"h":27.17,"l":27.1599,"n":9,"o":27.16,"t":"2026-10-13T14:30:00Z","v":1683,"vw":27.162834},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-10-13T15:00:00Z","v":100,"vw":27.1},{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-13T15:30:00Z","v":1496,"vw":27.15},{"c":27.17,"h":27.17,"l":27.16,"n":17,"o":27.16,"t":"2026-10-13T15:45:00Z","v":1941,"vw":27.163343},{"c":27.17,"h":27.18,"l":27.16,"n":20,"o":27.175,"t":"2026-10-13T16:00:00Z","v":1735,"vw":27.17},{"c":27.185,"h":27.19,"l":27.17,"n":28,"o":27.17,"t":"2026-10-13T16:15:00Z","v":3049,"vw":27.183915},{"c":27.205,"h":27.265,"l":27.185,"n":31,"o":27.185,"t":"2026-10-13T16:30:00Z","v":2661,"vw":27.200732},{"c":27.205,"h":27.22,"l":27.18,"n":29,"o":27.205,"t":"2026-10-13T16:45:00Z","v":2308,"vw":27.199737},{"c":27.22,"h":27.23,"l":27.19,"n":9,"o":27.23,"t":"2026-10-13T17:15:00Z","v":13081,"vw":27.209706},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-13T17:30:00Z","v":200,"vw":27.22},{"c":27.22,"h":27.22,"l":27.22,"n":4,"o":27.22,"t":"2026-10-13T17:45:00Z","v":335,"vw":27.22},{"c":27.245,"h":27.245,"l":27.2265,"n":4,"o":27.2265,"t":"2026-10-13T18:30:00Z","v":467,"vw":27.238767},{"c":27.26,"h":27.27,"l":27.22,"n":50,"o":27.245,"t":"2026-10-13T18:45:00Z","v":5306,"vw":27.256865},{"c":27.26,"h":27.27,"l":27.26,"n":65,"o":27.27,"t":"2026-10-13T19:00:00Z","v":7188,"vw":27.262845},{"c":27.2,"h":27.27,"l":27.2,"n":69,"o":27.27,"t":"2026-10-13T19:15:00Z","v":18143,"vw":27.25657},{"c":27.245,"h":27.29,"l":27.19,"n":35,"o":27.225,"t":"2026-10-13T19:30:00Z","v":3511,"vw":27.220601},{"c":27.2,"h":27.26,"l":27.2,"n":7,"o":27.23,"t":"2026-10-13T19:45:00Z","v":1161,"vw":27.227114},{"c":27.19,"h":27.19,"l":27.19,"n":3,"o":27.19,"t":"2026-10-13T20:00:00Z","v":103,"vw":27.19},{"c":27.02,"h":27.02,"l":27.02,"n":2,"o":27.02,"t":"2026-10-14T13:30:00Z","v":670,"vw":27.02},{"c":26.9799,"h":26.9799,"l":26.9799,"n":1,"o":26.9799,"t":"2026-10-14T14:00:00Z","v":105,"vw":26.9799},{"c":26.96,"h":26.96,"l":26.96,"n":3,"o":26.96,"t":"2026-10-14T14:30:00Z","v":182,"vw":26.96},{"c":26.905,"h":26.905,"l":26.905,"n":1,"o":26.905,"t":"2026-10-14T15:00:00Z","v":146,"vw":26.905},{"c":26.8806,"h":26.8806,"l":26.8806,"n":2,"o":26.8806,"t":"2026-10-14T15:15:00Z","v":561,"vw":26.8806},{"c":26.92,"h":26.92,"l":26.8928,"n":4,"o":26.8928,"t":"2026-10-14T15:30:00Z","v":8190,"vw":26.91871},{"c":26.9,"h":26.9,"l":26.8319,"n":2,"o":26.8319,"t":"2026-10-14T16:30:00Z","v":716,"vw":26.885067},{"c":26.9099,"h":26.9099,"l":26.9099,"n":1,"o":26.9099,"t":"2026-10-14T17:00:00Z","v":128,"vw":26.9099},{"c":26.9299,"h":26.93,"l":26.92,"n":6,"o":26.92,"t":"2026-10-14T17:15:00Z","v":922,"vw":26.928835},{"c":26.91,"h":26.91,"l":26.886,"n":17,"o":26.9,"t":"2026-10-14T17:30:00Z","v":2392,"vw":26.90518},{"c":26.88,"h":26.88,"l":26.855,"n":10,"o":26.855,"t":"2026-10-14T17:45:00Z","v":913,"vw":26.873879},{"c":26.875,"h":26.91,"l":26.845,"n":13,"o":26.87,"t":"2026-10-14T18:00:00Z","v":1236,"vw":26.867988},{"c":26.8401,"h":26.93,"l":26.8401,"n":15,"o":26.92,"t":"2026-10-14T18:15:00Z","v":877,"vw":26.905181},{"c":26.885,"h":26.9299,"l":26.84,"n":7,"o":26.84,"t":"2026-10-14T18:30:00Z","v":2323,"vw":26.902772},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-14T18:45:00Z","v":164,"vw":26.88},{"c":26.905,"h":26.905,"l":26.83,"n":9,"o":26.831,"t":"2026-10-14T19:15:00Z","v":3728,"vw":26.835073},{"c":26.91,"h":26.9313,"l":26.85,"n":33,"o":26.88,"t":"2026-10-14T19:45:00Z","v":8486,"vw":26.904124},{"c":26.57,"h":26.57,"l":26.57,"n":4,"o":26.57,"t":"2026-10-15T13:30:00Z","v":177,"vw":26.57},{"c":26.665,"h":26.72,"l":26.665,"n":4,"o":26.72,"t":"2026-10-15T13:45:00Z","v":1165,"vw":26.698918},{"c":26.825,"h":26.825,"l":26.825,"n":2,"o":26.825,"t":"2026-10-15T14:30:00Z","v":195,"vw":26.825},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-15T14:45:00Z","v":163,"vw":26.81},{"c":26.895,"h":26.895,"l":26.895,"n":1,"o":26.895,"t":"2026-10-15T15:00:00Z","v":183,"vw":26.895},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-15T15:15:00Z","v":130,"vw":26.92},{"c":26.925,"h":26.929,"l":26.925,"n":4,"o":26.929,"t":"2026-10-15T15:45:00Z","v":650,"vw":26.928291},{"c":26.925,"h":26.925,"l":26.925,"n":3,"o":26.925,"t":"2026-10-15T16:30:00Z","v":745,"vw":26.925},{"c":26.925,"h":26.93,"l":26.925,"n":8,"o":26.925,"t":"2026-10-15T16:45:00Z","v":1914,"vw":26.925756},{"c":26.91,"h":26.91,"l":26.89,"n":16,"o":26.9,"t":"2026-10-15T17:00:00Z","v":5380,"vw":26.894274},{"c":26.93,"h":26.93,"l":26.915,"n":14,"o":26.929,"t":"2026-10-15T17:15:00Z","v":5758,"vw":26.927943},{"c":26.935,"h":26.935,"l":26.935,"n":1,"o":26.935,"t":"2026-10-15T18:00:00Z","v":100,"vw":26.935},{"c":26.9399,"h":26.9399,"l":26.9399,"n":3,"o":26.9399,"t":"2026-10-15T18:15:00Z","v":161,"vw":26.9399},{"c":26.945,"h":26.945,"l":26.945,"n":1,"o":26.945,"t":"2026-10-15T18:45:00Z","v":421,"vw":26.945},{"c":27,"h":27,"l":26.94,"n":9,"o":26.96,"t":"2026-10-15T19:00:00Z","v":1933,"vw":26.968872},{"c":26.99,"h":27,"l":26.985,"n":5,"o":26.985,"t":"2026-10-15T19:15:00Z","v":3764,"vw":26.986146},{"c":27.04,"h":27.04,"l":27.005,"n":19,"o":27.005,"t":"2026-10-15T19:45:00Z","v":4438,"vw":27.021778},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T23:30:00Z","v":200,"vw":28},{"c":27.0001,"h":27.1,"l":27.0001,"n":5,"o":27.07,"t":"2026-10-16T13:45:00Z","v":627,"vw":27.068094},{"c":27.0799,"h":27.08,"l":27.0799,"n":9,"o":27.0799,"t":"2026-10-16T14:15:00Z","v":1809,"vw":27.079926},{"c":27.0201,"h":27.0201,"l":27.0201,"n":1,"o":27.0201,"t":"2026-10-16T14:30:00Z","v":257,"vw":27.0201},{"c":27.0308,"h":27.11,"l":27.0308,"n":5,"o":27.11,"t":"2026-10-16T15:00:00Z","v":1085,"vw":27.071858},{"c":27.03,"h":27.045,"l":27.03,"n":11,"o":27.045,"t":"2026-10-16T15:15:00Z","v":2027,"vw":27.039811},{"c":26.98,"h":26.98,"l":26.97,"n":8,"o":26.975,"t":"2026-10-16T16:00:00Z","v":1769,"vw":26.978798},{"c":26.97,"h":26.975,"l":26.97,"n":9,"o":26.975,"t":"2026-10-16T16:30:00Z","v":681,"vw":26.971705},{"c":26.9161,"h":26.94,"l":26.9161,"n":3,"o":26.94,"t":"2026-10-16T16:45:00Z","v":300,"vw":26.932033},{"c":26.86,"h":26.91,"l":26.86,"n":7,"o":26.91,"t":"2026-10-16T17:00:00Z","v":748,"vw":26.877143},{"c":26.83,"h":26.83,"l":26.77,"n":6,"o":26.77,"t":"2026-10-16T17:15:00Z","v":446,"vw":26.783636},{"c":26.85,"h":26.85,"l":26.85,"n":5,"o":26.85,"t":"2026-10-16T18:15:00Z","v":525,"vw":26.85},{"c":26.82,"h":26.82,"l":26.82,"n":2,"o":26.82,"t":"2026-10-16T18:30:00Z","v":1821,"vw":26.82},{"c":26.78,"h":26.85,"l":26.78,"n":7,"o":26.85,"t":"2026-10-16T18:45:00Z","v":1377,"vw":26.825862},{"c":26.77,"h":26.83,"l":26.77,"n":7,"o":26.83,"t":"2026-10-16T19:00:00Z","v":601,"vw":26.78},{"c":26.78,"h":26.86,"l":26.78,"n":39,"o":26.805,"t":"2026-10-16T19:15:00Z","v":6537,"vw":26.835463},{"c":26.815,"h":26.815,"l":26.81,"n":2,"o":26.81,"t":"2026-10-16T19:30:00Z","v":200,"vw":26.8125},{"c":26.88,"h":26.88,"l":26.86,"n":3,"o":26.86,"t":"2026-10-19T14:00:00Z","v":392,"vw":26.873882},{"c":26.9399,"h":26.94,"l":26.86,"n":7,"o":26.94,"t":"2026-10-19T14:15:00Z","v":7340,"vw":26.930149},{"c":26.875,"h":26.89,"l":26.8601,"n":9,"o":26.8601,"t":"2026-10-19T14:30:00Z","v":1427,"vw":26.884819},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-19T14:45:00Z","v":500,"vw":26.87},{"c":26.96,"h":26.97,"l":26.8895,"n":7,"o":26.8895,"t":"2026-10-19T15:30:00Z","v":2533,"vw":26.945183},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-19T15:45:00Z","v":165,"vw":26.95},{"c":26.925,"h":26.925,"l":26.925,"n":5,"o":26.925,"t":"2026-10-19T16:00:00Z","v":235,"vw":26.925},{"c":26.895,"h":26.895,"l":26.895,"n":2,"o":26.895,"t":"2026-10-19T16:45:00Z","v":300,"vw":26.895},{"c":26.865,"h":26.89,"l":26.865,"n":8,"o":26.89,"t":"2026-10-19T17:00:00Z","v":2603,"vw":26.871299},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-19T17:30:00Z","v":100,"vw":26.87},{"c":26.865,"h":26.87,"l":26.86,"n":5,"o":26.8697,"t":"2026-10-19T17:45:00Z","v":7448,"vw":26.868485},{"c":26.87,"h":26.87,"l":26.87,"n":6,"o":26.87,"t":"2026-10-19T18:00:00Z","v":1008,"vw":26.87},{"c":26.9225,"h":27.04,"l":26.91,"n":10,"o":27.04,"t":"2026-10-19T18:45:00Z","v":949,"vw":26.940294},{"c":26.84,"h":26.98,"l":26.84,"n":17,"o":26.88,"t":"2026-10-19T19:00:00Z","v":2240,"vw":26.889321},{"c":26.964,"h":27.03,"l":26.8101,"n":29,"o":26.84,"t":"2026-10-19T19:15:00Z","v":9610,"vw":26.899604},{"c":26.9,"h":26.92,"l":26.855,"n":10,"o":26.92,"t":"2026-10-19T19:30:00Z","v":3141,"vw":26.890107},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-19T19:45:00Z","v":1053,"vw":26.84},{"c":26.9337,"h":26.9337,"l":26.9337,"n":1,"o":26.9337,"t":"2026-10-19T22:00:00Z","v":100,"vw":26.9337},{"c":26.87,"h":26.9099,"l":26.825,"n":5,"o":26.825,"t":"2026-10-20T14:00:00Z","v":1412,"vw":26.868891},{"c":26.9669,"h":26.9669,"l":26.9669,"n":2,"o":26.9669,"t":"2026-10-20T14:15:00Z","v":311,"vw":26.9669},{"c":26.97,"h":27.0099,"l":26.97,"n":2,"o":27.0099,"t":"2026-10-20T15:00:00Z","v":2063,"vw":27.00491},{"c":26.93,"h":26.97,"l":26.92,"n":10,"o":26.97,"t":"2026-10-20T15:30:00Z","v":14732,"vw":26.930531},{"c":27.035,"h":27.035,"l":26.94,"n":56,"o":26.94,"t":"2026-10-20T15:45:00Z","v":106507,"vw":27.028127},{"c":27.02,"h":27.05,"l":27.02,"n":24,"o":27.05,"t":"2026-10-20T16:00:00Z","v":2317,"vw":27.041586},{"c":27.01,"h":27.01,"l":26.9,"n":30,"o":26.9901,"t":"2026-10-20T16:45:00Z","v":12133,"vw":26.928256},{"c":26.93,"h":26.93,"l":26.93,"n":11,"o":26.93,"t":"2026-10-20T17:00:00Z","v":140,"vw":26.93},{"c":26.97,"h":26.97,"l":26.93,"n":3,"o":26.93,"t":"2026-10-20T17:15:00Z","v":312,"vw":26.952456},{"c":27.03,"h":27.03,"l":27.03,"n":2,"o":27.03,"t":"2026-10-20T17:30:00Z","v":277,"vw":27.03},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-20T18:00:00Z","v":885,"vw":27.01},{"c":27.0169,"h":27.0169,"l":27.0169,"n":1,"o":27.0169,"t":"2026-10-20T18:15:00Z","v":482,"vw":27.0169},{"c":27,"h":27.01,"l":27,"n":5,"o":27.01,"t":"2026-10-20T18:30:00Z","v":514,"vw":27.005098},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-10-20T19:00:00Z","v":183,"vw":26.95},{"c":26.96,"h":27.039,"l":26.96,"n":4,"o":27.039,"t":"2026-10-20T19:15:00Z","v":4688,"vw":27.016089},{"c":26.99,"h":26.995,"l":26.95,"n":24,"o":26.9501,"t":"2026-10-20T19:45:00Z","v":3066,"vw":26.967489},{"c":26.9395,"h":26.9832,"l":26.9395,"n":5,"o":26.9832,"t":"2026-10-21T14:00:00Z","v":659,"vw":26.946855},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-10-21T14:15:00Z","v":2249,"vw":26.95},{"c":26.96,"h":26.96,"l":26.96,"n":2,"o":26.96,"t":"2026-10-21T14:30:00Z","v":453,"vw":26.96},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-21T14:45:00Z","v":3272,"vw":27},{"c":26.96,"h":26.99,"l":26.96,"n":11,"o":26.99,"t":"2026-10-21T15:00:00Z","v":607,"vw":26.97},{"c":27.0399,"h":27.0399,"l":26.98,"n":13,"o":27,"t":"2026-10-21T16:15:00Z","v":1940,"vw":27.010607},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-21T16:45:00Z","v":292,"vw":27.06},{"c":27.0905,"h":27.0905,"l":27.0905,"n":1,"o":27.0905,"t":"2026-10-21T17:00:00Z","v":103,"vw":27.0905},{"c":27.0781,"h":27.0781,"l":27,"n":13,"o":27.03,"t":"2026-10-21T17:30:00Z","v":1279,"vw":27.034017},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-21T17:45:00Z","v":130,"vw":27.08},{"c":27.0101,"h":27.0708,"l":27.0101,"n":3,"o":27.0708,"t":"2026-10-21T18:15:00Z","v":663,"vw":27.040817},{"c":26.96,"h":27.055,"l":26.96,"n":3,"o":27.055,"t":"2026-10-21T18:45:00Z","v":997,"vw":27.033942},{"c":26.92,"h":26.92,"l":26.88,"n":2,"o":26.88,"t":"2026-10-21T19:00:00Z","v":372,"vw":26.9},{"c":26.92,"h":26.99,"l":26.92,"n":11,"o":26.99,"t":"2026-10-21T19:15:00Z","v":27853,"vw":26.981211},{"c":27.05,"h":27.12,"l":26.9552,"n":5,"o":26.9552,"t":"2026-10-21T19:30:00Z","v":3976,"vw":27.058959},{"c":26.91,"h":27.035,"l":26.91,"n":3,"o":27.025,"t":"2026-10-21T19:45:00Z","v":617,"vw":26.971207},{"c":26.735,"h":26.735,"l":26.735,"n":2,"o":26.735,"t":"2026-10-22T13:30:00Z","v":2683,"vw":26.735},{"c":26.8,"h":26.8,"l":26.7691,"n":2,"o":26.7691,"t":"2026-10-22T13:45:00Z","v":589,"vw":26.774766},{"c":26.68,"h":26.755,"l":26.68,"n":19,"o":26.755,"t":"2026-10-22T14:00:00Z","v":10188,"vw":26.744357},{"c":26.705,"h":26.705,"l":26.705,"n":1,"o":26.705,"t":"2026-10-22T14:15:00Z","v":876,"vw":26.705},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-22T14:45:00Z","v":129,"vw":26.65},{"c":26.62,"h":26.62,"l":26.59,"n":8,"o":26.62,"t":"2026-10-22T15:00:00Z","v":1715,"vw":26.616007},{"c":26.625,"h":26.625,"l":26.625,"n":1,"o":26.625,"t":"2026-10-22T15:15:00Z","v":568,"vw":26.625},{"c":26.53,"h":26.605,"l":26.53,"n":25,"o":26.605,"t":"2026-10-22T15:30:00Z","v":2088,"vw":26.554193},{"c":26.65,"h":26.65,"l":26.65,"n":1,"o":26.65,"t":"2026-10-22T16:00:00Z","v":297,"vw":26.65},{"c":26.665,"h":26.668,"l":26.665,"n":3,"o":26.668,"t":"2026-10-22T16:30:00Z","v":1398,"vw":26.665279},{"c":26.68,"h":26.68,"l":26.54,"n":30,"o":26.64,"t":"2026-10-22T16:45:00Z","v":8945,"vw":26.579877},{"c":26.6432,"h":26.6432,"l":26.6432,"n":2,"o":26.6432,"t":"2026-10-22T17:00:00Z","v":255,"vw":26.6432},{"c":26.655,"h":26.7,"l":26.655,"n":6,"o":26.7,"t":"2026-10-22T17:30:00Z","v":3618,"vw":26.698666},{"c":26.65,"h":26.7,"l":26.65,"n":5,"o":26.655,"t":"2026-10-22T17:45:00Z","v":723,"vw":26.662018},{"c":26.59,"h":26.68,"l":26.58,"n":26,"o":26.635,"t":"2026-10-22T18:00:00Z","v":4109,"vw":26.622006},{"c":26.44,"h":26.635,"l":26.39,"n":26,"o":26.635,"t":"2026-10-22T18:45:00Z","v":9701,"vw":26.467994},{"c":26.66,"h":26.66,"l":26.5603,"n":3,"o":26.5603,"t":"2026-10-22T19:00:00Z","v":2324,"vw":26.639245},{"c":26.59,"h":26.62,"l":26.59,"n":6,"o":26.62,"t":"2026-10-22T19:15:00Z","v":4802,"vw":26.618056},{"c":26.64,"h":26.65,"l":26.59,"n":10,"o":26.65,"t":"2026-10-22T19:30:00Z","v":2058,"vw":26.640169},{"c":26.55,"h":26.7299,"l":26.55,"n":6,"o":26.676,"t":"2026-10-22T19:45:00Z","v":773,"vw":26.647106}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":32.05861443341713,"iv":0.6847619789510251,"gamma":0.054506714350785974,"theta":-0.02544630756401228,"vega":0.021012097154699098,"rho":0.0037114085005821424,"breakevenPct":22.235156278645448},{"delta":0.25,"premium":0.525,"strike":29.765304660382515,"iv":0.5049766606960734,"gamma":0.08447469041220262,"theta":-0.021500014581980146,"vega":0.023827291799539334,"rho":0.004711653622067901,"breakevenPct":13.631964662962181},{"delta":0.3,"premium":0.525,"strike":28.573085195179626,"iv":0.3939644718533058,"gamma":0.11983732419185703,"theta":-0.018537558095103785,"vega":0.026015235611392407,"rho":0.005701122335545006,"breakevenPct":9.159436517095727},{"delta":0.35,"premium":0.5452834369923735,"strike":27.86477708671751,"iv":0.32635502670532757,"gamma":0.15158191868864898,"theta":-0.016605945816782715,"vega":0.02759674366034366,"rho":0.006681362855348856,"breakevenPct":6.578359963648195},{"delta":0.4,"premium":0.6015908560578468,"strike":27.48939429294769,"iv":0.29907646229617396,"gamma":0.1730042407458207,"theta":-0.015920459131920705,"vega":0.028566103090091197,"rho":0.0076530686521737775,"breakevenPct":5.381370956447896},{"delta":0.45,"premium":0.65789827512332,"strike":27.114011499177867,"iv":0.2717978978870204,"gamma":0.19442656280299236,"theta":-0.015234972447058695,"vega":0.029535462519838733,"rho":0.008624774448998698,"breakevenPct":4.1843819492476},{"delta":0.5,"premium":0.8511556272867694,"strike":26.78647802753119,"iv":0.2857246397304251,"gamma":0.1872982407996682,"theta":-0.016068123368877772,"vega":0.02952103161672055,"rho":0.009544905437668914,"breakevenPct":3.6806544550783387},{"delta":0.55,"premium":1.1041512426331934,"strike":26.47981667559613,"iv":0.31762534748799615,"gamma":0.16771598143144484,"theta":-0.017563711803262664,"vega":0.029077466324908995,"rho":0.010442539230513902,"breakevenPct":3.4793311883755247},{"delta":0.6,"premium":1.357146857979617,"strike":26.17315532366107,"iv":0.3495260552455671,"gamma":0.14813372206322153,"theta":-0.01905930023764755,"vega":0.02863390103309744,"rho":0.011340173023358888,"breakevenPct":3.2780079216727107},{"delta":0.65,"premium":1.5897309050035833,"strike":25.853500563259455,"iv":0.3600598095366197,"gamma":0.13222055462646887,"theta":-0.01880140990137402,"vega":0.02707919475630367,"rho":0.012252775232589318,"breakevenPct":2.9513682151184066},{"delta":0.7,"premium":1.7958414529279292,"strike":25.516993546240116,"iv":0.3428809444727389,"gamma":0.1210661445967764,"theta":-0.01626928380218005,"vega":0.024083355226015006,"rho":0.013184791254195288,"breakevenPct":2.462194958708172},{"delta":0.75,"premium":2.0019520008522758,"strike":25.180486529220776,"iv":0.32570207940885815,"gamma":0.1099117345670839,"theta":-0.013737157702986077,"vega":0.02108751569572634,"rho":0.014116807275801257,"breakevenPct":1.9730217022979364},{"delta":0.8,"premium":2.2080625487766223,"strike":24.843979512201432,"iv":0.30852321434497737,"gamma":0.09875732453739142,"theta":-0.011205031603792102,"vega":0.018091676165437668,"rho":0.015048823297407228,"breakevenPct":1.4838484458877006},{"delta":0.85,"premium":2.4141730967009685,"strike":24.507472495182093,"iv":0.2913443492810966,"gamma":0.08760291450769894,"theta":-0.008672905504598134,"vega":0.015095836635149004,"rho":0.015980839319013194,"breakevenPct":0.9946751894774661},{"delta":0.9,"premium":2.6202836446253146,"strike":24.170965478162753,"iv":0.2741654842172158,"gamma":0.07644850447800644,"theta":-0.006140779405404159,"vega":0.012099997104860337,"rho":0.016912855340619166,"breakevenPct":0.5055019330672303}],"put":[{"delta":0.2,"premium":0.525,"strike":23.595514873334498,"iv":0.5831692744309012,"gamma":0.06476608956919937,"theta":-0.02031302175395721,"vega":0.020978733578186755,"rho":-0.0047867262644804495,"breakevenPct":13.452573018458915},{"delta":0.25,"premium":0.5424584781569088,"strike":24.698339126276352,"iv":0.45860362793691,"gamma":0.09358443144719875,"theta":-0.017842905327337722,"vega":0.023781662691269596,"rho":-0.005919143912474768,"breakevenPct":9.380899037310074},{"delta":0.3,"premium":0.5772356689110554,"strike":25.363142252147405,"iv":0.3881915173218779,"gamma":0.12147914204730992,"theta":-0.016159008893736546,"vega":0.025879206185706615,"rho":-0.007063252207375934,"breakevenPct":7.017400696879381},{"delta":0.35,"premium":0.617154276555013,"strike":25.89539035406684,"iv":0.33367116948806963,"gamma":0.14891727726016477,"theta":-0.014694436762505377,"vega":0.027715171150078217,"rho":-0.008210430463026235,"breakevenPct":5.170460947566916},{"delta":0.4,"premium":0.6627156031642155,"strike":26.215517732366948,"iv":0.3012939196171992,"gamma":0.1722029337698512,"theta":-0.013357182734176699,"vega":0.02843521681250669,"rho":-0.009352849722451434,"breakevenPct":4.140445560359653},{"delta":0.45,"premium":0.7096572612772657,"strike":26.483755778727232,"iv":0.2743333520052335,"gamma":0.19447280388146546,"theta":-0.012051073476574489,"vega":0.028882284398636996,"rho":-0.010494104828131486,"breakevenPct":3.3102675990847805},{"delta":0.5,"premium":0.7565989193903159,"strike":26.75199382508752,"iv":0.24737278439326776,"gamma":0.2167426739930797,"theta":-0.010744964218972279,"vega":0.029329351984767302,"rho":-0.011635359933811538,"breakevenPct":2.480089637809909},{"delta":0.55,"premium":0.8086871462852161,"strike":27.014478577142025,"iv":0.2218774971079885,"gamma":0.23678072852354876,"theta":-0.009457195119346161,"vega":0.02961032619064584,"rho":-0.012775423154023312,"breakevenPct":1.6908017524550905},{"delta":0.6,"premium":0.9238630040403356,"strike":27.206438340067226,"iv":0.21434389813876595,"gamma":0.22946075802811658,"theta":-0.008394243206734913,"vega":0.027855295767847663,"rho":-0.01390087601272283,"breakevenPct":1.4027522892094277},{"delta":0.65,"premium":1.0390388617954553,"strike":27.398398102992424,"iv":0.2068102991695434,"gamma":0.2221407875326844,"theta":-0.00733129129412366,"vega":0.026100265345049486,"rho":-0.015026328871422346,"breakevenPct":1.1147028259637646},{"delta":0.7,"premium":1.1542147195505748,"strike":27.590357865917625,"iv":0.1992767002003209,"gamma":0.21482081703725225,"theta":-0.006268339381512411,"vega":0.02434523492225131,"rho":-0.016151781730121863,"breakevenPct":0.826653362718102},{"delta":0.75,"premium":1.2693905773056944,"strike":27.782317628842826,"iv":0.19174310123109836,"gamma":0.20750084654182008,"theta":-0.005205387468901158,"vega":0.02259020449945313,"rho":-0.017277234588821383,"breakevenPct":0.5386038994724387},{"delta":0.8,"premium":1.384566435060814,"strike":27.974277391768023,"iv":0.18420950226187582,"gamma":0.2001808760463879,"theta":-0.004142435556289906,"vega":0.02083517407665495,"rho":-0.0184026874475209,"breakevenPct":0.25055443622677553},{"delta":0.85,"premium":2.916998269896192,"strike":29.49826989619377,"iv":0.3116766435986158,"gamma":0.11117664359861601,"theta":-0.006397231833910032,"vega":0.017453633217993085,"rho":-0.02052577040950019,"breakevenPct":0.282213995469861},{"delta":0.9,"premium":5.272549019607847,"strike":31.872549019607845,"iv":0.46210686274509827,"gamma":0.05071666666666663,"theta":-0.007323529411764708,"vega":0.01321470588235294,"rho":-0.023352356642255528,"breakevenPct":0.21195580815185702}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":32.05861443341713,"iv":0.6847619789510251,"gamma":0.054506714350785974,"theta":-0.02544630756401228,"vega":0.021012097154699098,"rho":0.0037114085005821424,"breakevenPct":22.235156278645448},{"delta":0.25,"premium":0.525,"strike":29.765304660382515,"iv":0.5049766606960734,"gamma":0.08447469041220262,"theta":-0.021500014581980146,"vega":0.023827291799539334,"rho":0.004711653622067901,"breakevenPct":13.631964662962181},{"delta":0.3,"premium":0.525,"strike":28.573085195179626,"iv":0.3939644718533058,"gamma":0.11983732419185703,"theta":-0.018537558095103785,"vega":0.026015235611392407,"rho":0.005701122335545006,"breakevenPct":9.159436517095727},{"delta":0.35,"premium":0.5452834369923735,"strike":27.86477708671751,"iv":0.32635502670532757,"gamma":0.15158191868864898,"theta":-0.016605945816782715,"vega":0.02759674366034366,"rho":0.006681362855348856,"breakevenPct":6.578359963648195},{"delta":0.4,"premium":0.6015908560578468,"strike":27.48939429294769,"iv":0.29907646229617396,"gamma":0.1730042407458207,"theta":-0.015920459131920705,"vega":0.028566103090091197,"rho":0.0076530686521737775,"breakevenPct":5.381370956447896},{"delta":0.45,"premium":0.65789827512332,"strike":27.114011499177867,"iv":0.2717978978870204,"gamma":0.19442656280299236,"theta":-0.015234972447058695,"vega":0.029535462519838733,"rho":0.008624774448998698,"breakevenPct":4.1843819492476},{"delta":0.5,"premium":0.8511556272867694,"strike":26.78647802753119,"iv":0.2857246397304251,"gamma":0.1872982407996682,"theta":-0.016068123368877772,"vega":0.02952103161672055,"rho":0.009544905437668914,"breakevenPct":3.6806544550783387},{"delta":0.55,"premium":1.1041512426331934,"strike":26.47981667559613,"iv":0.31762534748799615,"gamma":0.16771598143144484,"theta":-0.017563711803262664,"vega":0.029077466324908995,"rho":0.010442539230513902,"breakevenPct":3.4793311883755247},{"delta":0.6,"premium":1.357146857979617,"strike":26.17315532366107,"iv":0.3495260552455671,"gamma":0.14813372206322153,"theta":-0.01905930023764755,"vega":0.02863390103309744,"rho":0.011340173023358888,"breakevenPct":3.2780079216727107},{"delta":0.65,"premium":1.5897309050035833,"strike":25.853500563259455,"iv":0.3600598095366197,"gamma":0.13222055462646887,"theta":-0.01880140990137402,"vega":0.02707919475630367,"rho":0.012252775232589318,"breakevenPct":2.9513682151184066},{"delta":0.7,"premium":1.7958414529279292,"strike":25.516993546240116,"iv":0.3428809444727389,"gamma":0.1210661445967764,"theta":-0.01626928380218005,"vega":0.024083355226015006,"rho":0.013184791254195288,"breakevenPct":2.462194958708172},{"delta":0.75,"premium":2.0019520008522758,"strike":25.180486529220776,"iv":0.32570207940885815,"gamma":0.1099117345670839,"theta":-0.013737157702986077,"vega":0.02108751569572634,"rho":0.014116807275801257,"breakevenPct":1.9730217022979364},{"delta":0.8,"premium":2.2080625487766223,"strike":24.843979512201432,"iv":0.30852321434497737,"gamma":0.09875732453739142,"theta":-0.011205031603792102,"vega":0.018091676165437668,"rho":0.015048823297407228,"breakevenPct":1.4838484458877006},{"delta":0.85,"premium":2.4141730967009685,"strike":24.507472495182093,"iv":0.2913443492810966,"gamma":0.08760291450769894,"theta":-0.008672905504598134,"vega":0.015095836635149004,"rho":0.015980839319013194,"breakevenPct":0.9946751894774661},{"delta":0.9,"premium":2.6202836446253146,"strike":24.170965478162753,"iv":0.2741654842172158,"gamma":0.07644850447800644,"theta":-0.006140779405404159,"vega":0.012099997104860337,"rho":0.016912855340619166,"breakevenPct":0.5055019330672303}],"put":[{"delta":0.2,"premium":0.525,"strike":23.595514873334498,"iv":0.5831692744309012,"gamma":0.06476608956919937,"theta":-0.02031302175395721,"vega":0.020978733578186755,"rho":-0.0047867262644804495,"breakevenPct":13.452573018458915},{"delta":0.25,"premium":0.5424584781569088,"strike":24.698339126276352,"iv":0.45860362793691,"gamma":0.09358443144719875,"theta":-0.017842905327337722,"vega":0.023781662691269596,"rho":-0.005919143912474768,"breakevenPct":9.380899037310074},{"delta":0.3,"premium":0.5772356689110554,"strike":25.363142252147405,"iv":0.3881915173218779,"gamma":0.12147914204730992,"theta":-0.016159008893736546,"vega":0.025879206185706615,"rho":-0.007063252207375934,"breakevenPct":7.017400696879381},{"delta":0.35,"premium":0.617154276555013,"strike":25.89539035406684,"iv":0.33367116948806963,"gamma":0.14891727726016477,"theta":-0.014694436762505377,"vega":0.027715171150078217,"rho":-0.008210430463026235,"breakevenPct":5.170460947566916},{"delta":0.4,"premium":0.6627156031642155,"strike":26.215517732366948,"iv":0.3012939196171992,"gamma":0.1722029337698512,"theta":-0.013357182734176699,"vega":0.02843521681250669,"rho":-0.009352849722451434,"breakevenPct":4.140445560359653},{"delta":0.45,"premium":0.7096572612772657,"strike":26.483755778727232,"iv":0.2743333520052335,"gamma":0.19447280388146546,"theta":-0.012051073476574489,"vega":0.028882284398636996,"rho":-0.010494104828131486,"breakevenPct":3.3102675990847805},{"delta":0.5,"premium":0.7565989193903159,"strike":26.75199382508752,"iv":0.24737278439326776,"gamma":0.2167426739930797,"theta":-0.010744964218972279,"vega":0.029329351984767302,"rho":-0.011635359933811538,"breakevenPct":2.480089637809909},{"delta":0.55,"premium":0.8086871462852161,"strike":27.014478577142025,"iv":0.2218774971079885,"gamma":0.23678072852354876,"theta":-0.009457195119346161,"vega":0.02961032619064584,"rho":-0.012775423154023312,"breakevenPct":1.6908017524550905},{"delta":0.6,"premium":0.9238630040403356,"strike":27.206438340067226,"iv":0.21434389813876595,"gamma":0.22946075802811658,"theta":-0.008394243206734913,"vega":0.027855295767847663,"rho":-0.01390087601272283,"breakevenPct":1.4027522892094277},{"delta":0.65,"premium":1.0390388617954553,"strike":27.398398102992424,"iv":0.2068102991695434,"gamma":0.2221407875326844,"theta":-0.00733129129412366,"vega":0.026100265345049486,"rho":-0.015026328871422346,"breakevenPct":1.1147028259637646},{"delta":0.7,"premium":1.1542147195505748,"strike":27.590357865917625,"iv":0.1992767002003209,"gamma":0.21482081703725225,"theta":-0.006268339381512411,"vega":0.02434523492225131,"rho":-0.016151781730121863,"breakevenPct":0.826653362718102},{"delta":0.75,"premium":1.2693905773056944,"strike":27.782317628842826,"iv":0.19174310123109836,"gamma":0.20750084654182008,"theta":-0.005205387468901158,"vega":0.02259020449945313,"rho":-0.017277234588821383,"breakevenPct":0.5386038994724387},{"delta":0.8,"premium":1.384566435060814,"strike":27.974277391768023,"iv":0.18420950226187582,"gamma":0.2001808760463879,"theta":-0.004142435556289906,"vega":0.02083517407665495,"rho":-0.0184026874475209,"breakevenPct":0.25055443622677553},{"delta":0.85,"premium":2.916998269896192,"strike":29.49826989619377,"iv":0.3116766435986158,"gamma":0.11117664359861601,"theta":-0.006397231833910032,"vega":0.017453633217993085,"rho":-0.02052577040950019,"breakevenPct":0.282213995469861},{"delta":0.9,"premium":5.272549019607847,"strike":31.872549019607845,"iv":0.46210686274509827,"gamma":0.05071666666666663,"theta":-0.007323529411764708,"vega":0.01321470588235294,"rho":-0.023352356642255528,"breakevenPct":0.21195580815185702}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}