{"symbol":"RWX","url":"https://intraalpha.com/companies/RWX","capturedAt":"2026-10-25T15:19:59.941Z","state":"ready","quote":{"symbol":"RWX","last_price":25.93,"prev_close":25.82,"regular_close":25.93,"change":0.11,"change_pct":0.426,"regular_change":0.11,"regular_change_pct":0.426,"extended_change":0,"extended_change_pct":0,"bid":18.02,"ask":25.98,"bid_size":100,"ask_size":100,"volume":16106,"vwap":25.855607,"open":25.84,"high":25.93,"low":25.79,"close":25.93,"trade_count":301,"last_trade_at":"2026-10-24T00:00:00.116640445Z","last_quote_at":"2026-10-23T20:00:04.658567169Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T11:19:49.964884905-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":245500000,"net_expense_ratio":0.0059,"portfolio_turnover":0.09,"dividend_yield":0.0372,"inception_date":"2006-12-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T15:19:59.591905+00:00"},"optionObservedAt":"2026-10-23T19:55:01.400Z","bars":[{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-19T13:30:00Z","v":2006,"vw":25.48},{"c":25.34,"h":25.36,"l":25.34,"n":25,"o":25.36,"t":"2026-10-19T14:35:00Z","v":1833,"vw":25.347478},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-19T14:55:00Z","v":676,"vw":25.31},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-19T15:40:00Z","v":258,"vw":25.49},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-19T15:45:00Z","v":170,"vw":25.41},{"c":25.35,"h":25.3924,"l":25.35,"n":12,"o":25.38,"t":"2026-10-19T16:10:00Z","v":1174,"vw":25.36324},{"c":25.38,"h":25.4699,"l":25.38,"n":3,"o":25.4699,"t":"2026-10-19T17:20:00Z","v":921,"vw":25.395996},{"c":25.385,"h":25.385,"l":25.385,"n":1,"o":25.385,"t":"2026-10-19T17:25:00Z","v":118,"vw":25.385},{"c":25.3,"h":25.31,"l":25.3,"n":14,"o":25.31,"t":"2026-10-19T17:30:00Z","v":2550,"vw":25.30087},{"c":25.365,"h":25.365,"l":25.365,"n":2,"o":25.365,"t":"2026-10-19T17:45:00Z","v":4848,"vw":25.365},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-10-19T17:55:00Z","v":100,"vw":25.37},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-19T18:20:00Z","v":529,"vw":25.29},{"c":25.29,"h":25.3,"l":25.29,"n":8,"o":25.29,"t":"2026-10-19T18:35:00Z","v":955,"vw":25.293614},{"c":25.3,"h":25.3,"l":25.2404,"n":3,"o":25.2404,"t":"2026-10-19T19:25:00Z","v":2263,"vw":25.288401},{"c":25.2865,"h":25.2865,"l":25.2865,"n":1,"o":25.2865,"t":"2026-10-19T19:35:00Z","v":200,"vw":25.2865},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T19:40:00Z","v":1550,"vw":25.3},{"c":25.3,"h":25.3,"l":25.27,"n":5,"o":25.3,"t":"2026-10-19T19:45:00Z","v":506,"vw":25.288119},{"c":25.28,"h":25.34,"l":25.28,"n":2,"o":25.34,"t":"2026-10-19T19:50:00Z","v":1079,"vw":25.285561},{"c":25.29,"h":25.29,"l":25.21,"n":12,"o":25.26,"t":"2026-10-19T19:55:00Z","v":943,"vw":25.26},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-19T20:00:00Z","v":102,"vw":25.35},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-20T13:30:00Z","v":994,"vw":25.45},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-20T13:55:00Z","v":155,"vw":25.53},{"c":25.6,"h":25.6,"l":25.4509,"n":4,"o":25.4509,"t":"2026-10-20T14:10:00Z","v":347,"vw":25.494117},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-20T14:20:00Z","v":193,"vw":25.55},{"c":25.635,"h":25.635,"l":25.635,"n":2,"o":25.635,"t":"2026-10-20T14:30:00Z","v":206,"vw":25.635},{"c":25.625,"h":25.625,"l":25.54,"n":5,"o":25.54,"t":"2026-10-20T15:25:00Z","v":2191,"vw":25.612166},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-20T15:30:00Z","v":159,"vw":25.58},{"c":25.58,"h":25.58,"l":25.58,"n":6,"o":25.58,"t":"2026-10-20T16:20:00Z","v":600,"vw":25.58},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-20T16:25:00Z","v":1158,"vw":25.62},{"c":25.6,"h":25.63,"l":25.6,"n":11,"o":25.63,"t":"2026-10-20T16:35:00Z","v":685,"vw":25.605},{"c":25.58,"h":25.64,"l":25.58,"n":16,"o":25.64,"t":"2026-10-20T17:05:00Z","v":5043,"vw":25.611087},{"c":25.615,"h":25.615,"l":25.615,"n":1,"o":25.615,"t":"2026-10-20T17:10:00Z","v":325,"vw":25.615},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-20T17:20:00Z","v":111,"vw":25.62},{"c":25.625,"h":25.625,"l":25.625,"n":1,"o":25.625,"t":"2026-10-20T17:25:00Z","v":145,"vw":25.625},{"c":25.635,"h":25.635,"l":25.635,"n":1,"o":25.635,"t":"2026-10-20T17:35:00Z","v":112,"vw":25.635},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-10-20T18:05:00Z","v":190,"vw":25.6},{"c":25.635,"h":25.635,"l":25.635,"n":3,"o":25.635,"t":"2026-10-20T18:10:00Z","v":360,"vw":25.635},{"c":25.595,"h":25.6,"l":25.59,"n":7,"o":25.6,"t":"2026-10-20T18:30:00Z","v":1035,"vw":25.595063},{"c":25.635,"h":25.65,"l":25.635,"n":6,"o":25.635,"t":"2026-10-20T18:50:00Z","v":1200,"vw":25.636433},{"c":25.5901,"h":25.5901,"l":25.5901,"n":1,"o":25.5901,"t":"2026-10-20T19:10:00Z","v":201,"vw":25.5901},{"c":25.635,"h":25.635,"l":25.635,"n":2,"o":25.635,"t":"2026-10-20T19:15:00Z","v":107,"vw":25.635},{"c":25.67,"h":25.67,"l":25.67,"n":5,"o":25.67,"t":"2026-10-20T20:00:00Z","v":499,"vw":25.67},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-21T13:30:00Z","v":250,"vw":25.79},{"c":25.84,"h":25.846,"l":25.8,"n":10,"o":25.8,"t":"2026-10-21T13:35:00Z","v":835,"vw":25.83247},{"c":25.7599,"h":25.7599,"l":25.7599,"n":1,"o":25.7599,"t":"2026-10-21T14:50:00Z","v":1300,"vw":25.7599},{"c":25.6987,"h":25.6987,"l":25.6987,"n":2,"o":25.6987,"t":"2026-10-21T14:55:00Z","v":167,"vw":25.6987},{"c":25.705,"h":25.75,"l":25.705,"n":5,"o":25.73,"t":"2026-10-21T15:30:00Z","v":51075,"vw":25.74899},{"c":25.695,"h":25.695,"l":25.695,"n":2,"o":25.695,"t":"2026-10-21T16:00:00Z","v":819,"vw":25.695},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-21T16:15:00Z","v":5543,"vw":25.69},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-21T16:35:00Z","v":159,"vw":25.74},{"c":25.6908,"h":25.6908,"l":25.6908,"n":1,"o":25.6908,"t":"2026-10-21T16:45:00Z","v":992,"vw":25.6908},{"c":25.6995,"h":25.73,"l":25.6995,"n":3,"o":25.73,"t":"2026-10-21T17:15:00Z","v":928,"vw":25.726159},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-21T17:20:00Z","v":350,"vw":25.73},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-21T17:30:00Z","v":911,"vw":25.73},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-21T18:00:00Z","v":237,"vw":25.73},{"c":25.725,"h":25.725,"l":25.725,"n":1,"o":25.725,"t":"2026-10-21T18:05:00Z","v":146,"vw":25.725},{"c":25.725,"h":25.725,"l":25.725,"n":1,"o":25.725,"t":"2026-10-21T18:25:00Z","v":162,"vw":25.725},{"c":25.76,"h":25.76,"l":25.73,"n":25,"o":25.76,"t":"2026-10-21T18:40:00Z","v":3393,"vw":25.758304},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-21T19:05:00Z","v":276,"vw":25.64},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-21T19:35:00Z","v":110,"vw":25.62},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-21T19:45:00Z","v":102,"vw":25.64},{"c":25.6699,"h":25.67,"l":25.62,"n":6,"o":25.62,"t":"2026-10-21T19:50:00Z","v":592,"vw":25.65797},{"c":25.64,"h":25.64,"l":25.62,"n":13,"o":25.63,"t":"2026-10-21T19:55:00Z","v":721,"vw":25.629868},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-21T20:00:00Z","v":705,"vw":25.72},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-22T13:30:00Z","v":781,"vw":25.66},{"c":25.714,"h":25.714,"l":25.714,"n":3,"o":25.714,"t":"2026-10-22T14:15:00Z","v":1228,"vw":25.714},{"c":25.72,"h":25.72,"l":25.676,"n":5,"o":25.676,"t":"2026-10-22T15:30:00Z","v":480,"vw":25.689101},{"c":25.755,"h":25.755,"l":25.72,"n":2,"o":25.72,"t":"2026-10-22T15:55:00Z","v":200,"vw":25.7375},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-10-22T16:45:00Z","v":782,"vw":25.77},{"c":25.77,"h":25.77,"l":25.74,"n":2,"o":25.74,"t":"2026-10-22T16:55:00Z","v":1282,"vw":25.755},{"c":25.73,"h":25.77,"l":25.73,"n":7,"o":25.7301,"t":"2026-10-22T17:20:00Z","v":2796,"vw":25.742079},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-22T17:55:00Z","v":1705,"vw":25.79},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-22T18:00:00Z","v":200,"vw":25.73},{"c":25.78,"h":25.82,"l":25.78,"n":8,"o":25.81,"t":"2026-10-22T18:15:00Z","v":1785,"vw":25.815},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-22T18:20:00Z","v":503,"vw":25.75},{"c":25.78,"h":25.78,"l":25.741,"n":4,"o":25.75,"t":"2026-10-22T19:20:00Z","v":3410,"vw":25.742407},{"c":25.7401,"h":25.75,"l":25.74,"n":11,"o":25.75,"t":"2026-10-22T19:25:00Z","v":7130,"vw":25.741311},{"c":25.75,"h":25.75,"l":25.75,"n":3,"o":25.75,"t":"2026-10-22T19:30:00Z","v":292,"vw":25.75},{"c":25.73,"h":25.75,"l":25.73,"n":3,"o":25.75,"t":"2026-10-22T19:35:00Z","v":453,"vw":25.734415},{"c":25.745,"h":25.745,"l":25.7,"n":3,"o":25.7,"t":"2026-10-22T19:40:00Z","v":1634,"vw":25.726702},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-22T19:50:00Z","v":200,"vw":25.72},{"c":25.73,"h":25.79,"l":25.73,"n":20,"o":25.75,"t":"2026-10-22T19:55:00Z","v":1211,"vw":25.753833},{"c":25.82,"h":25.82,"l":25.82,"n":6,"o":25.82,"t":"2026-10-22T20:00:00Z","v":1578,"vw":25.82},{"c":25.84,"h":25.84,"l":25.84,"n":4,"o":25.84,"t":"2026-10-23T13:30:00Z","v":502,"vw":25.84},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-10-23T13:35:00Z","v":200,"vw":25.85},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-23T13:55:00Z","v":280,"vw":25.85},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-23T14:15:00Z","v":295,"vw":25.83},{"c":25.825,"h":25.825,"l":25.79,"n":12,"o":25.8,"t":"2026-10-23T14:20:00Z","v":1229,"vw":25.801606},{"c":25.83,"h":25.83,"l":25.83,"n":1,"o":25.83,"t":"2026-10-23T14:45:00Z","v":100,"vw":25.83},{"c":25.85,"h":25.85,"l":25.82,"n":5,"o":25.82,"t":"2026-10-23T14:50:00Z","v":1136,"vw":25.82793},{"c":25.875,"h":25.875,"l":25.875,"n":1,"o":25.875,"t":"2026-10-23T15:20:00Z","v":577,"vw":25.875},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-23T16:20:00Z","v":126,"vw":25.91},{"c":25.875,"h":25.875,"l":25.875,"n":2,"o":25.875,"t":"2026-10-23T16:35:00Z","v":256,"vw":25.875},{"c":25.875,"h":25.875,"l":25.875,"n":2,"o":25.875,"t":"2026-10-23T16:40:00Z","v":200,"vw":25.875},{"c":25.845,"h":25.845,"l":25.845,"n":3,"o":25.845,"t":"2026-10-23T17:15:00Z","v":304,"vw":25.845},{"c":25.855,"h":25.855,"l":25.845,"n":5,"o":25.845,"t":"2026-10-23T17:25:00Z","v":1027,"vw":25.849574},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-23T17:50:00Z","v":111,"vw":25.86},{"c":25.83,"h":25.86,"l":25.83,"n":7,"o":25.86,"t":"2026-10-23T18:00:00Z","v":840,"vw":25.842007},{"c":25.86,"h":25.8601,"l":25.86,"n":5,"o":25.86,"t":"2026-10-23T18:05:00Z","v":487,"vw":25.860025},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-23T19:00:00Z","v":109,"vw":25.92},{"c":25.85,"h":25.86,"l":25.85,"n":7,"o":25.86,"t":"2026-10-23T19:15:00Z","v":890,"vw":25.855515},{"c":25.86,"h":25.89,"l":25.85,"n":13,"o":25.89,"t":"2026-10-23T19:25:00Z","v":2320,"vw":25.867379},{"c":25.89,"h":25.89,"l":25.87,"n":8,"o":25.87,"t":"2026-10-23T19:40:00Z","v":1253,"vw":25.888314},{"c":25.87,"h":25.87,"l":25.87,"n":2,"o":25.87,"t":"2026-10-23T19:45:00Z","v":145,"vw":25.87},{"c":25.885,"h":25.885,"l":25.885,"n":1,"o":25.885,"t":"2026-10-23T19:50:00Z","v":100,"vw":25.885},{"c":25.87,"h":25.87,"l":25.87,"n":11,"o":25.87,"t":"2026-10-23T19:55:00Z","v":561,"vw":25.87},{"c":25.93,"h":25.93,"l":25.93,"n":3,"o":25.93,"t":"2026-10-23T20:00:00Z","v":340,"vw":25.93}],"history":[{"c":25.71,"h":25.7396,"l":25.6,"n":258,"o":25.63,"t":"2024-10-23T04:00:00Z","v":54586,"vw":25.665175},{"c":25.64,"h":25.72,"l":25.56,"n":323,"o":25.71,"t":"2024-10-24T04:00:00Z","v":33576,"vw":25.607447},{"c":25.48,"h":25.73,"l":25.47,"n":556,"o":25.71,"t":"2024-10-25T04:00:00Z","v":15712,"vw":25.579499},{"c":25.67,"h":25.7,"l":25.6202,"n":508,"o":25.67,"t":"2024-10-28T04:00:00Z","v":18520,"vw":25.662118},{"c":25.42,"h":25.53,"l":25.35,"n":287,"o":25.53,"t":"2024-10-29T04:00:00Z","v":24996,"vw":25.406108},{"c":25.41,"h":25.65,"l":25.3407,"n":395,"o":25.48,"t":"2024-10-30T04:00:00Z","v":48579,"vw":25.413595},{"c":25.13,"h":25.19,"l":24.97,"n":1564,"o":25.18,"t":"2024-10-31T04:00:00Z","v":136854,"vw":25.08707},{"c":25.09,"h":25.3348,"l":25,"n":962,"o":25.29,"t":"2024-11-01T04:00:00Z","v":178627,"vw":25.16924},{"c":25.2,"h":25.36,"l":25.15,"n":1142,"o":25.31,"t":"2024-11-04T05:00:00Z","v":68511,"vw":25.231026},{"c":25.37,"h":25.3925,"l":25.13,"n":360,"o":25.27,"t":"2024-11-05T05:00:00Z","v":28399,"vw":25.301077},{"c":24.74,"h":24.79,"l":24.54,"n":395,"o":24.79,"t":"2024-11-06T05:00:00Z","v":49379,"vw":24.695575},{"c":25,"h":25.04,"l":24.815,"n":352,"o":24.96,"t":"2024-11-07T05:00:00Z","v":54724,"vw":24.954851},{"c":24.95,"h":24.95,"l":24.79,"n":369,"o":24.93,"t":"2024-11-08T05:00:00Z","v":47228,"vw":24.881363},{"c":24.68,"h":24.83,"l":24.68,"n":621,"o":24.83,"t":"2024-11-11T05:00:00Z","v":130921,"vw":24.751767},{"c":24.36,"h":24.57,"l":24.285,"n":484,"o":24.57,"t":"2024-11-12T05:00:00Z","v":56222,"vw":24.381606},{"c":24.15,"h":24.39,"l":24.1,"n":489,"o":24.39,"t":"2024-11-13T05:00:00Z","v":45314,"vw":24.167833},{"c":24.13,"h":24.31,"l":24.12,"n":361,"o":24.31,"t":"2024-11-14T05:00:00Z","v":29816,"vw":24.253988},{"c":24.28,"h":24.28,"l":24.14,"n":427,"o":24.26,"t":"2024-11-15T05:00:00Z","v":110480,"vw":24.193927},{"c":24.3,"h":24.33,"l":24.1601,"n":728,"o":24.23,"t":"2024-11-18T05:00:00Z","v":65674,"vw":24.236926},{"c":24.32,"h":24.33,"l":24.15,"n":411,"o":24.24,"t":"2024-11-19T05:00:00Z","v":65178,"vw":24.259482},{"c":24.09,"h":24.19,"l":24,"n":531,"o":24.13,"t":"2024-11-20T05:00:00Z","v":67463,"vw":24.053594},{"c":24.06,"h":24.1159,"l":24,"n":872,"o":24.08,"t":"2024-11-21T05:00:00Z","v":97903,"vw":24.059472},{"c":24.24,"h":24.29,"l":24.14,"n":725,"o":24.15,"t":"2024-11-22T05:00:00Z","v":52736,"vw":24.218445},{"c":24.43,"h":24.48,"l":24.35,"n":880,"o":24.41,"t":"2024-11-25T05:00:00Z","v":62377,"vw":24.431876},{"c":24.36,"h":24.51,"l":24.24,"n":666,"o":24.47,"t":"2024-11-26T05:00:00Z","v":38166,"vw":24.325859},{"c":24.6717,"h":24.7198,"l":24.48,"n":396,"o":24.65,"t":"2024-11-27T05:00:00Z","v":28583,"vw":24.639819},{"c":24.75,"h":24.75,"l":24.63,"n":253,"o":24.63,"t":"2024-11-29T05:00:00Z","v":8625,"vw":24.689459},{"c":24.55,"h":24.61,"l":24.43,"n":498,"o":24.61,"t":"2024-12-02T05:00:00Z","v":22932,"vw":24.542007},{"c":24.56,"h":24.655,"l":24.4817,"n":518,"o":24.59,"t":"2024-12-03T05:00:00Z","v":94581,"vw":24.548147},{"c":24.5,"h":24.59,"l":24.44,"n":1700,"o":24.5,"t":"2024-12-04T05:00:00Z","v":142879,"vw":24.494829},{"c":24.41,"h":24.53,"l":24.3501,"n":684,"o":24.53,"t":"2024-12-05T05:00:00Z","v":58753,"vw":24.432288},{"c":24.37,"h":24.51,"l":24.33,"n":633,"o":24.51,"t":"2024-12-06T05:00:00Z","v":100447,"vw":24.39938},{"c":24.15,"h":24.4,"l":24.15,"n":501,"o":24.34,"t":"2024-12-09T05:00:00Z","v":31923,"vw":24.263194},{"c":23.95,"h":24.06,"l":23.93,"n":429,"o":24.06,"t":"2024-12-10T05:00:00Z","v":53724,"vw":23.993147},{"c":23.96,"h":24.06,"l":23.9,"n":908,"o":24.05,"t":"2024-12-11T05:00:00Z","v":82802,"vw":23.958386},{"c":23.75,"h":23.91,"l":23.74,"n":463,"o":23.77,"t":"2024-12-12T05:00:00Z","v":63574,"vw":23.813498},{"c":23.64,"h":23.76,"l":23.62,"n":475,"o":23.7,"t":"2024-12-13T05:00:00Z","v":38737,"vw":23.654098},{"c":23.49,"h":23.59,"l":23.44,"n":773,"o":23.55,"t":"2024-12-16T05:00:00Z","v":124385,"vw":23.545556},{"c":23.49,"h":23.54,"l":23.4,"n":609,"o":23.42,"t":"2024-12-17T05:00:00Z","v":86103,"vw":23.489881},{"c":22.97,"h":23.55,"l":22.94,"n":686,"o":23.55,"t":"2024-12-18T05:00:00Z","v":56697,"vw":23.366683},{"c":22.73,"h":22.95,"l":22.73,"n":1169,"o":22.95,"t":"2024-12-19T05:00:00Z","v":189052,"vw":22.801876},{"c":23.14,"h":23.29,"l":22.96,"n":964,"o":23.05,"t":"2024-12-20T05:00:00Z","v":196308,"vw":23.152402},{"c":22.96,"h":23,"l":22.83,"n":1040,"o":22.91,"t":"2024-12-23T05:00:00Z","v":110204,"vw":22.909089},{"c":23.11,"h":23.11,"l":23.04,"n":382,"o":23.04,"t":"2024-12-24T05:00:00Z","v":29399,"vw":23.086035},{"c":23.19,"h":23.26,"l":23.04,"n":716,"o":23.21,"t":"2024-12-26T05:00:00Z","v":99316,"vw":23.186037},{"c":23.2,"h":23.2199,"l":23.03,"n":719,"o":23.08,"t":"2024-12-27T05:00:00Z","v":97053,"vw":23.165683},{"c":23.02,"h":23.1099,"l":22.96,"n":881,"o":22.99,"t":"2024-12-30T05:00:00Z","v":158735,"vw":23.044346},{"c":23.04,"h":23.125,"l":22.99,"n":1071,"o":23,"t":"2024-12-31T05:00:00Z","v":120514,"vw":23.052252},{"c":22.95,"h":23.14,"l":22.925,"n":695,"o":23.06,"t":"2025-01-02T05:00:00Z","v":55364,"vw":23.002073},{"c":23.08,"h":23.12,"l":23.02,"n":1730,"o":23.04,"t":"2025-01-03T05:00:00Z","v":36031,"vw":23.079326},{"c":23.19,"h":23.3229,"l":23.19,"n":731,"o":23.28,"t":"2025-01-06T05:00:00Z","v":135384,"vw":23.253443},{"c":22.98,"h":23.3,"l":22.98,"n":755,"o":23.3,"t":"2025-01-07T05:00:00Z","v":78262,"vw":23.099768},{"c":22.71,"h":22.74,"l":22.575,"n":613,"o":22.69,"t":"2025-01-08T05:00:00Z","v":99711,"vw":22.674625},{"c":22.41,"h":22.58,"l":22.37,"n":609,"o":22.5,"t":"2025-01-10T05:00:00Z","v":58939,"vw":22.476739},{"c":22.39,"h":22.41,"l":22.27,"n":1985,"o":22.29,"t":"2025-01-13T05:00:00Z","v":1226773,"vw":22.36286},{"c":22.49,"h":22.53,"l":22.372,"n":931,"o":22.49,"t":"2025-01-14T05:00:00Z","v":85803,"vw":22.452464},{"c":22.97,"h":23.04,"l":22.8863,"n":1109,"o":23.01,"t":"2025-01-15T05:00:00Z","v":122297,"vw":22.962898},{"c":23.02,"h":23.1,"l":22.84,"n":776,"o":22.9,"t":"2025-01-16T05:00:00Z","v":164631,"vw":23.027849},{"c":23.1,"h":23.24,"l":23.0701,"n":552,"o":23.19,"t":"2025-01-17T05:00:00Z","v":80313,"vw":23.128631},{"c":23.35,"h":23.36,"l":23.11,"n":581,"o":23.22,"t":"2025-01-21T05:00:00Z","v":36037,"vw":23.316242},{"c":23.1,"h":23.25,"l":23.09,"n":442,"o":23.25,"t":"2025-01-22T05:00:00Z","v":36780,"vw":23.131363},{"c":23.26,"h":23.3,"l":23.1344,"n":246,"o":23.14,"t":"2025-01-23T05:00:00Z","v":55400,"vw":23.238528},{"c":23.46,"h":23.4999,"l":23.315,"n":427,"o":23.37,"t":"2025-01-24T05:00:00Z","v":38025,"vw":23.428572},{"c":23.72,"h":23.738,"l":23.63,"n":633,"o":23.63,"t":"2025-01-27T05:00:00Z","v":60237,"vw":23.698472},{"c":23.84,"h":23.87,"l":23.77,"n":501,"o":23.84,"t":"2025-01-28T05:00:00Z","v":62771,"vw":23.83111},{"c":23.8,"h":23.8719,"l":23.77,"n":236,"o":23.87,"t":"2025-01-29T05:00:00Z","v":27754,"vw":23.830577},{"c":24.05,"h":24.17,"l":24,"n":278,"o":24,"t":"2025-01-30T05:00:00Z","v":20034,"vw":24.093222},{"c":23.82,"h":24.055,"l":23.79,"n":502,"o":23.91,"t":"2025-01-31T05:00:00Z","v":39838,"vw":23.853283},{"c":23.72,"h":23.82,"l":23.53,"n":571,"o":23.54,"t":"2025-02-03T05:00:00Z","v":59432,"vw":23.743183},{"c":23.84,"h":23.87,"l":23.69,"n":494,"o":23.73,"t":"2025-02-04T05:00:00Z","v":42145,"vw":23.808404},{"c":24.08,"h":24.13,"l":23.962,"n":384,"o":24.01,"t":"2025-02-05T05:00:00Z","v":34430,"vw":24.096744},{"c":24.18,"h":24.21,"l":24.1,"n":419,"o":24.1,"t":"2025-02-06T05:00:00Z","v":44819,"vw":24.171397},{"c":23.96,"h":24.14,"l":23.89,"n":374,"o":24.12,"t":"2025-02-07T05:00:00Z","v":58226,"vw":23.936223},{"c":24.06,"h":24.075,"l":23.96,"n":704,"o":24.07,"t":"2025-02-10T05:00:00Z","v":37706,"vw":24.04231},{"c":24.0193,"h":24.0299,"l":23.86,"n":373,"o":23.86,"t":"2025-02-11T05:00:00Z","v":16689,"vw":23.971884},{"c":23.95,"h":24.05,"l":23.76,"n":699,"o":23.8,"t":"2025-02-12T05:00:00Z","v":189921,"vw":23.975055},{"c":24.24,"h":24.24,"l":23.92,"n":260,"o":24.02,"t":"2025-02-13T05:00:00Z","v":18432,"vw":24.154258},{"c":24.2514,"h":24.41,"l":24.25,"n":750,"o":24.35,"t":"2025-02-14T05:00:00Z","v":17889,"vw":24.304139},{"c":24.29,"h":24.346,"l":24.28,"n":722,"o":24.28,"t":"2025-02-18T05:00:00Z","v":141575,"vw":24.31932},{"c":24.08,"h":24.1237,"l":24,"n":849,"o":24.08,"t":"2025-02-19T05:00:00Z","v":33177,"vw":24.049215},{"c":24.3,"h":24.3269,"l":24.18,"n":697,"o":24.21,"t":"2025-02-20T05:00:00Z","v":48137,"vw":24.259858},{"c":24.11,"h":24.26,"l":24.08,"n":618,"o":24.21,"t":"2025-02-21T05:00:00Z","v":62966,"vw":24.161511},{"c":24.1401,"h":24.23,"l":24.1401,"n":802,"o":24.2,"t":"2025-02-24T05:00:00Z","v":17405,"vw":24.188497},{"c":24.41,"h":24.49,"l":24.33,"n":954,"o":24.4,"t":"2025-02-25T05:00:00Z","v":60287,"vw":24.406393},{"c":24.29,"h":24.44,"l":24.29,"n":690,"o":24.39,"t":"2025-02-26T05:00:00Z","v":48380,"vw":24.373353},{"c":24.17,"h":24.26,"l":24.13,"n":759,"o":24.26,"t":"2025-02-27T05:00:00Z","v":42375,"vw":24.193353},{"c":24.12,"h":24.135,"l":23.96,"n":509,"o":24.09,"t":"2025-02-28T05:00:00Z","v":49111,"vw":24.078455},{"c":24.11,"h":24.28,"l":24.06,"n":854,"o":24.17,"t":"2025-03-03T05:00:00Z","v":62763,"vw":24.19157},{"c":24.28,"h":24.41,"l":24.06,"n":961,"o":24.12,"t":"2025-03-04T05:00:00Z","v":52089,"vw":24.268274},{"c":24.4,"h":24.46,"l":24.2096,"n":536,"o":24.25,"t":"2025-03-05T05:00:00Z","v":25312,"vw":24.330172},{"c":23.96,"h":24.11,"l":23.96,"n":824,"o":24.1,"t":"2025-03-06T05:00:00Z","v":60297,"vw":24.034116},{"c":24.29,"h":24.29,"l":24.01,"n":237,"o":24.16,"t":"2025-03-07T05:00:00Z","v":22913,"vw":24.224186},{"c":24.07,"h":24.29,"l":23.91,"n":573,"o":24.23,"t":"2025-03-10T04:00:00Z","v":46958,"vw":24.111909},{"c":24.05,"h":24.19,"l":23.96,"n":782,"o":24.16,"t":"2025-03-11T04:00:00Z","v":138291,"vw":24.068474},{"c":24.2,"h":24.21,"l":24.08,"n":600,"o":24.21,"t":"2025-03-12T04:00:00Z","v":50429,"vw":24.167444},{"c":24.11,"h":24.2,"l":24.09,"n":324,"o":24.09,"t":"2025-03-13T04:00:00Z","v":29629,"vw":24.148596},{"c":24.44,"h":24.4699,"l":24.21,"n":513,"o":24.21,"t":"2025-03-14T04:00:00Z","v":46970,"vw":24.415121},{"c":24.7,"h":24.7355,"l":24.45,"n":532,"o":24.45,"t":"2025-03-17T04:00:00Z","v":97458,"vw":24.661319},{"c":24.63,"h":24.63,"l":24.54,"n":388,"o":24.59,"t":"2025-03-18T04:00:00Z","v":34448,"vw":24.597585},{"c":24.64,"h":24.67,"l":24.4596,"n":416,"o":24.51,"t":"2025-03-19T04:00:00Z","v":18108,"vw":24.565251},{"c":24.61,"h":24.61,"l":24.46,"n":273,"o":24.48,"t":"2025-03-20T04:00:00Z","v":156132,"vw":24.593709},{"c":24.57,"h":24.59,"l":24.49,"n":337,"o":24.49,"t":"2025-03-21T04:00:00Z","v":23253,"vw":24.550543},{"c":24.4161,"h":24.45,"l":24.3575,"n":642,"o":24.45,"t":"2025-03-24T04:00:00Z","v":19222,"vw":24.38838},{"c":24.54,"h":24.67,"l":24.5119,"n":565,"o":24.67,"t":"2025-03-25T04:00:00Z","v":51217,"vw":24.560993},{"c":24.48,"h":24.59,"l":24.44,"n":652,"o":24.54,"t":"2025-03-26T04:00:00Z","v":25867,"vw":24.508911},{"c":24.52,"h":24.555,"l":24.46,"n":300,"o":24.48,"t":"2025-03-27T04:00:00Z","v":14690,"vw":24.508736},{"c":24.55,"h":24.59,"l":24.4495,"n":311,"o":24.57,"t":"2025-03-28T04:00:00Z","v":19897,"vw":24.515057},{"c":24.48,"h":24.48,"l":24.3267,"n":552,"o":24.41,"t":"2025-03-31T04:00:00Z","v":35791,"vw":24.42363},{"c":24.57,"h":24.64,"l":24.4851,"n":389,"o":24.59,"t":"2025-04-01T04:00:00Z","v":55543,"vw":24.548727},{"c":24.51,"h":24.53,"l":24.36,"n":1438,"o":24.44,"t":"2025-04-02T04:00:00Z","v":38384,"vw":24.464859},{"c":24.77,"h":25.08,"l":24.745,"n":759,"o":24.87,"t":"2025-04-03T04:00:00Z","v":38694,"vw":24.926642},{"c":23.82,"h":24.39,"l":23.78,"n":683,"o":24.39,"t":"2025-04-04T04:00:00Z","v":103760,"vw":23.969342},{"c":23.24,"h":24.04,"l":22.971,"n":1170,"o":23.27,"t":"2025-04-07T04:00:00Z","v":258368,"vw":23.259323},{"c":23.06,"h":23.7,"l":22.87,"n":710,"o":23.7,"t":"2025-04-08T04:00:00Z","v":80062,"vw":23.202555},{"c":23.92,"h":24.2,"l":22.97,"n":619,"o":23.11,"t":"2025-04-09T04:00:00Z","v":85574,"vw":23.464685},{"c":23.96,"h":24.06,"l":23.33,"n":1190,"o":23.33,"t":"2025-04-10T04:00:00Z","v":343677,"vw":23.974882},{"c":24.74,"h":24.7716,"l":24.096,"n":314,"o":24.31,"t":"2025-04-11T04:00:00Z","v":26220,"vw":24.514037},{"c":25.01,"h":25.02,"l":24.68,"n":594,"o":24.68,"t":"2025-04-14T04:00:00Z","v":55733,"vw":24.958536},{"c":25.07,"h":25.21,"l":25.02,"n":342,"o":25.02,"t":"2025-04-15T04:00:00Z","v":55571,"vw":25.10142},{"c":25.29,"h":25.51,"l":25.21,"n":552,"o":25.32,"t":"2025-04-16T04:00:00Z","v":133561,"vw":25.370559},{"c":25.77,"h":25.8099,"l":25.48,"n":461,"o":25.59,"t":"2025-04-17T04:00:00Z","v":45801,"vw":25.688025},{"c":25.76,"h":25.85,"l":25.55,"n":636,"o":25.67,"t":"2025-04-21T04:00:00Z","v":31314,"vw":25.729487},{"c":26.04,"h":26.14,"l":25.95,"n":437,"o":26,"t":"2025-04-22T04:00:00Z","v":27525,"vw":26.042178},{"c":25.71,"h":26.085,"l":25.71,"n":357,"o":26.01,"t":"2025-04-23T04:00:00Z","v":34980,"vw":25.830082},{"c":25.91,"h":25.95,"l":25.72,"n":299,"o":25.85,"t":"2025-04-24T04:00:00Z","v":27268,"vw":25.816032},{"c":25.75,"h":25.8643,"l":25.6754,"n":255,"o":25.71,"t":"2025-04-25T04:00:00Z","v":24434,"vw":25.741733},{"c":26.06,"h":26.07,"l":25.775,"n":374,"o":25.85,"t":"2025-04-28T04:00:00Z","v":20348,"vw":25.903085},{"c":26.13,"h":26.13,"l":25.94,"n":392,"o":26.02,"t":"2025-04-29T04:00:00Z","v":25530,"vw":26.038406},{"c":26.11,"h":26.2,"l":25.81,"n":451,"o":25.97,"t":"2025-04-30T04:00:00Z","v":108364,"vw":26.061782},{"c":26.12,"h":26.2601,"l":26.0511,"n":699,"o":26.26,"t":"2025-05-01T04:00:00Z","v":149272,"vw":26.208009},{"c":26.48,"h":26.59,"l":26.41,"n":1059,"o":26.5,"t":"2025-05-02T04:00:00Z","v":39645,"vw":26.482355},{"c":26.58,"h":26.69,"l":26.52,"n":659,"o":26.54,"t":"2025-05-05T04:00:00Z","v":44313,"vw":26.628935},{"c":26.68,"h":26.7654,"l":26.5438,"n":311,"o":26.66,"t":"2025-05-06T04:00:00Z","v":48103,"vw":26.676453},{"c":26.57,"h":26.67,"l":26.4,"n":308,"o":26.57,"t":"2025-05-07T04:00:00Z","v":38985,"vw":26.593426},{"c":26.08,"h":26.59,"l":26.02,"n":1060,"o":26.59,"t":"2025-05-08T04:00:00Z","v":91356,"vw":26.193409},{"c":26.25,"h":26.33,"l":26.17,"n":826,"o":26.24,"t":"2025-05-09T04:00:00Z","v":11118,"vw":26.219943},{"c":26.04,"h":26.2,"l":25.926,"n":3245,"o":26.17,"t":"2025-05-12T04:00:00Z","v":3720916,"vw":26.070641},{"c":25.82,"h":25.91,"l":25.76,"n":565,"o":25.83,"t":"2025-05-13T04:00:00Z","v":108299,"vw":25.87645},{"c":25.7,"h":25.933,"l":25.69,"n":517,"o":25.86,"t":"2025-05-14T04:00:00Z","v":46472,"vw":25.778944},{"c":25.98,"h":26.06,"l":25.9,"n":578,"o":26.05,"t":"2025-05-15T04:00:00Z","v":229070,"vw":25.981559},{"c":26.15,"h":26.1881,"l":26.0101,"n":620,"o":26.07,"t":"2025-05-16T04:00:00Z","v":141820,"vw":26.089208},{"c":26.27,"h":26.32,"l":26.02,"n":366,"o":26.09,"t":"2025-05-19T04:00:00Z","v":19690,"vw":26.252477},{"c":26.41,"h":26.42,"l":26.23,"n":475,"o":26.29,"t":"2025-05-20T04:00:00Z","v":44852,"vw":26.373864},{"c":26.31,"h":26.44,"l":26.245,"n":664,"o":26.41,"t":"2025-05-21T04:00:00Z","v":47569,"vw":26.325497},{"c":26.15,"h":26.195,"l":26.01,"n":370,"o":26.13,"t":"2025-05-22T04:00:00Z","v":22085,"vw":26.128886},{"c":26.38,"h":26.43,"l":26.17,"n":290,"o":26.17,"t":"2025-05-23T04:00:00Z","v":9360,"vw":26.329505},{"c":26.6,"h":26.66,"l":26.57,"n":576,"o":26.63,"t":"2025-05-27T04:00:00Z","v":15911,"vw":26.608864},{"c":26.61,"h":26.6649,"l":26.5301,"n":504,"o":26.59,"t":"2025-05-28T04:00:00Z","v":17121,"vw":26.597968},{"c":26.7307,"h":26.8099,"l":26.6377,"n":543,"o":26.67,"t":"2025-05-29T04:00:00Z","v":27770,"vw":26.723723},{"c":26.86,"h":26.9314,"l":26.66,"n":438,"o":26.79,"t":"2025-05-30T04:00:00Z","v":29968,"vw":26.812239},{"c":27.1,"h":27.1,"l":26.79,"n":655,"o":26.92,"t":"2025-06-02T04:00:00Z","v":159856,"vw":26.992912},{"c":26.86,"h":26.91,"l":26.74,"n":904,"o":26.91,"t":"2025-06-03T04:00:00Z","v":27307,"vw":26.796037},{"c":26.87,"h":26.88,"l":26.7,"n":426,"o":26.73,"t":"2025-06-04T04:00:00Z","v":199344,"vw":26.791211},{"c":26.83,"h":26.93,"l":26.7477,"n":325,"o":26.93,"t":"2025-06-05T04:00:00Z","v":131370,"vw":26.888442},{"c":26.85,"h":26.87,"l":26.76,"n":218,"o":26.83,"t":"2025-06-06T04:00:00Z","v":16931,"vw":26.806039},{"c":26.8949,"h":26.98,"l":26.8,"n":402,"o":26.85,"t":"2025-06-09T04:00:00Z","v":12958,"vw":26.893846},{"c":27.08,"h":27.12,"l":26.98,"n":811,"o":27.05,"t":"2025-06-10T04:00:00Z","v":893234,"vw":27.066934},{"c":27.0971,"h":27.18,"l":27.01,"n":404,"o":27.16,"t":"2025-06-11T04:00:00Z","v":24894,"vw":27.120916},{"c":27.29,"h":27.29,"l":27.18,"n":440,"o":27.2,"t":"2025-06-12T04:00:00Z","v":19209,"vw":27.246222},{"c":27.06,"h":27.12,"l":26.9,"n":318,"o":27,"t":"2025-06-13T04:00:00Z","v":25176,"vw":27.019629},{"c":26.96,"h":27.2732,"l":26.96,"n":785,"o":27.24,"t":"2025-06-16T04:00:00Z","v":106974,"vw":27.15831},{"c":26.93,"h":27.1759,"l":26.92,"n":408,"o":27.14,"t":"2025-06-17T04:00:00Z","v":20737,"vw":27.057612},{"c":27.11,"h":27.2499,"l":27.0361,"n":263,"o":27.12,"t":"2025-06-18T04:00:00Z","v":22116,"vw":27.152718},{"c":26.96,"h":27.2298,"l":26.96,"n":453,"o":27.19,"t":"2025-06-20T04:00:00Z","v":16813,"vw":27.072786},{"c":26.992,"h":27.05,"l":26.62,"n":505,"o":26.66,"t":"2025-06-23T04:00:00Z","v":25722,"vw":26.89736},{"c":27.12,"h":27.19,"l":27,"n":438,"o":27.02,"t":"2025-06-24T04:00:00Z","v":18048,"vw":27.128378},{"c":26.99,"h":27.1,"l":26.902,"n":459,"o":27.04,"t":"2025-06-25T04:00:00Z","v":26807,"vw":27.021701},{"c":27.26,"h":27.3604,"l":27.215,"n":343,"o":27.27,"t":"2025-06-26T04:00:00Z","v":16245,"vw":27.292066},{"c":27.28,"h":27.3791,"l":27.278,"n":296,"o":27.3,"t":"2025-06-27T04:00:00Z","v":13928,"vw":27.325336},{"c":27.4,"h":27.43,"l":27.25,"n":490,"o":27.3,"t":"2025-06-30T04:00:00Z","v":93817,"vw":27.302138},{"c":27.5,"h":27.57,"l":27.43,"n":467,"o":27.46,"t":"2025-07-01T04:00:00Z","v":101492,"vw":27.487027},{"c":27.49,"h":27.49,"l":27.3079,"n":739,"o":27.35,"t":"2025-07-02T04:00:00Z","v":58586,"vw":27.39296},{"c":27.43,"h":27.4892,"l":27.41,"n":655,"o":27.46,"t":"2025-07-03T04:00:00Z","v":9517,"vw":27.442091},{"c":27.11,"h":27.3589,"l":27.0568,"n":509,"o":27.26,"t":"2025-07-07T04:00:00Z","v":22611,"vw":27.179696},{"c":26.95,"h":27.02,"l":26.8,"n":337,"o":26.91,"t":"2025-07-08T04:00:00Z","v":237345,"vw":26.907832},{"c":27.07,"h":27.12,"l":26.94,"n":256,"o":27.01,"t":"2025-07-09T04:00:00Z","v":12292,"vw":27.030506},{"c":26.91,"h":27.01,"l":26.85,"n":2160,"o":27.01,"t":"2025-07-10T04:00:00Z","v":3971245,"vw":26.906359},{"c":26.68,"h":26.85,"l":26.56,"n":1242,"o":26.8,"t":"2025-07-11T04:00:00Z","v":259738,"vw":26.703147},{"c":26.83,"h":26.9,"l":26.73,"n":2085,"o":26.73,"t":"2025-07-14T04:00:00Z","v":177885,"vw":26.86349},{"c":26.6,"h":26.92,"l":26.54,"n":643,"o":26.92,"t":"2025-07-15T04:00:00Z","v":39851,"vw":26.598096},{"c":26.72,"h":26.72,"l":26.48,"n":527,"o":26.53,"t":"2025-07-16T04:00:00Z","v":112024,"vw":26.557247},{"c":26.76,"h":26.76,"l":26.6552,"n":328,"o":26.67,"t":"2025-07-17T04:00:00Z","v":20205,"vw":26.723892},{"c":26.68,"h":26.83,"l":26.63,"n":372,"o":26.83,"t":"2025-07-18T04:00:00Z","v":33353,"vw":26.683574},{"c":27.02,"h":27.0815,"l":26.92,"n":478,"o":26.96,"t":"2025-07-21T04:00:00Z","v":41531,"vw":27.014927},{"c":27.26,"h":27.26,"l":27.0585,"n":520,"o":27.09,"t":"2025-07-22T04:00:00Z","v":46585,"vw":27.17641},{"c":27.36,"h":27.36,"l":27.149,"n":250,"o":27.21,"t":"2025-07-23T04:00:00Z","v":13769,"vw":27.289275},{"c":27.06,"h":27.22,"l":26.908,"n":396,"o":27.11,"t":"2025-07-24T04:00:00Z","v":41667,"vw":27.114254},{"c":27,"h":27.059,"l":26.83,"n":278,"o":26.97,"t":"2025-07-25T04:00:00Z","v":20511,"vw":26.981394},{"c":26.83,"h":26.96,"l":26.8,"n":429,"o":26.96,"t":"2025-07-28T04:00:00Z","v":29204,"vw":26.909931},{"c":26.9,"h":26.9024,"l":26.78,"n":488,"o":26.86,"t":"2025-07-29T04:00:00Z","v":18284,"vw":26.859461},{"c":26.76,"h":26.95,"l":26.7285,"n":281,"o":26.89,"t":"2025-07-30T04:00:00Z","v":24467,"vw":26.846483},{"c":26.575,"h":26.75,"l":26.55,"n":286,"o":26.75,"t":"2025-07-31T04:00:00Z","v":48490,"vw":26.606304},{"c":26.8,"h":26.92,"l":26.73,"n":686,"o":26.77,"t":"2025-08-01T04:00:00Z","v":182686,"vw":26.800262},{"c":27.25,"h":27.29,"l":27.13,"n":2819,"o":27.19,"t":"2025-08-04T04:00:00Z","v":28425,"vw":27.226751},{"c":27.28,"h":27.315,"l":27.205,"n":631,"o":27.24,"t":"2025-08-05T04:00:00Z","v":12088,"vw":27.274918},{"c":27.66,"h":27.66,"l":27.44,"n":205,"o":27.56,"t":"2025-08-06T04:00:00Z","v":7858,"vw":27.571786},{"c":27.69,"h":27.75,"l":27.6052,"n":955,"o":27.75,"t":"2025-08-07T04:00:00Z","v":13030,"vw":27.649537},{"c":27.77,"h":27.83,"l":27.75,"n":260,"o":27.83,"t":"2025-08-08T04:00:00Z","v":37647,"vw":27.802063},{"c":27.66,"h":27.78,"l":27.6,"n":320,"o":27.78,"t":"2025-08-11T04:00:00Z","v":310700,"vw":27.682212},{"c":27.81,"h":27.81,"l":27.7,"n":348,"o":27.77,"t":"2025-08-12T04:00:00Z","v":22887,"vw":27.773229},{"c":27.9,"h":27.9132,"l":27.76,"n":312,"o":27.86,"t":"2025-08-13T04:00:00Z","v":38180,"vw":27.835812},{"c":27.68,"h":27.74,"l":27.6509,"n":194,"o":27.72,"t":"2025-08-14T04:00:00Z","v":3584,"vw":27.696811},{"c":27.72,"h":27.8357,"l":27.65,"n":252,"o":27.76,"t":"2025-08-15T04:00:00Z","v":15307,"vw":27.713057},{"c":27.65,"h":27.72,"l":27.6,"n":292,"o":27.69,"t":"2025-08-18T04:00:00Z","v":69263,"vw":27.700906},{"c":27.85,"h":27.87,"l":27.67,"n":369,"o":27.82,"t":"2025-08-19T04:00:00Z","v":242186,"vw":27.801683},{"c":28.02,"h":28.08,"l":27.8884,"n":273,"o":27.96,"t":"2025-08-20T04:00:00Z","v":24632,"vw":28.013663},{"c":27.79,"h":27.8984,"l":27.74,"n":265,"o":27.84,"t":"2025-08-21T04:00:00Z","v":9277,"vw":27.832394},{"c":28.18,"h":28.26,"l":27.82,"n":507,"o":27.82,"t":"2025-08-22T04:00:00Z","v":50925,"vw":28.184685},{"c":27.93,"h":28.15,"l":27.91,"n":281,"o":28.15,"t":"2025-08-25T04:00:00Z","v":10507,"vw":28.045536},{"c":27.87,"h":27.9355,"l":27.84,"n":255,"o":27.89,"t":"2025-08-26T04:00:00Z","v":12706,"vw":27.871433},{"c":28,"h":28,"l":27.76,"n":336,"o":27.76,"t":"2025-08-27T04:00:00Z","v":24110,"vw":27.861354},{"c":27.95,"h":28,"l":27.9,"n":247,"o":27.96,"t":"2025-08-28T04:00:00Z","v":58363,"vw":27.989775},{"c":27.87,"h":27.9699,"l":27.8403,"n":231,"o":27.85,"t":"2025-08-29T04:00:00Z","v":13520,"vw":27.884536},{"c":27.5,"h":27.5266,"l":27.31,"n":658,"o":27.34,"t":"2025-09-02T04:00:00Z","v":133651,"vw":27.452088},{"c":27.52,"h":27.52,"l":27.3491,"n":1015,"o":27.42,"t":"2025-09-03T04:00:00Z","v":22858,"vw":27.459854},{"c":27.48,"h":27.48,"l":27.3601,"n":204,"o":27.46,"t":"2025-09-04T04:00:00Z","v":7717,"vw":27.431617},{"c":27.84,"h":27.89,"l":27.76,"n":203,"o":27.88,"t":"2025-09-05T04:00:00Z","v":22837,"vw":27.83171},{"c":28,"h":28.01,"l":27.87,"n":254,"o":28.01,"t":"2025-09-08T04:00:00Z","v":10201,"vw":27.977158},{"c":27.99,"h":28.062,"l":27.97,"n":164,"o":28.05,"t":"2025-09-09T04:00:00Z","v":8183,"vw":28.016767},{"c":27.91,"h":28.11,"l":27.91,"n":448,"o":28.04,"t":"2025-09-10T04:00:00Z","v":252987,"vw":27.975781},{"c":28.22,"h":28.22,"l":28.03,"n":356,"o":28.03,"t":"2025-09-11T04:00:00Z","v":22443,"vw":28.15038},{"c":28.19,"h":28.29,"l":28.08,"n":292,"o":28.2,"t":"2025-09-12T04:00:00Z","v":24287,"vw":28.196395},{"c":28.39,"h":28.4412,"l":28.33,"n":486,"o":28.37,"t":"2025-09-15T04:00:00Z","v":14663,"vw":28.39781},{"c":28.29,"h":28.4105,"l":28.2601,"n":323,"o":28.38,"t":"2025-09-16T04:00:00Z","v":67706,"vw":28.316272},{"c":28.19,"h":28.44,"l":28.19,"n":174,"o":28.31,"t":"2025-09-17T04:00:00Z","v":9357,"vw":28.278512},{"c":28.07,"h":28.15,"l":28.04,"n":378,"o":28.14,"t":"2025-09-18T04:00:00Z","v":14261,"vw":28.094428},{"c":27.98,"h":28.06,"l":27.9601,"n":261,"o":28.01,"t":"2025-09-19T04:00:00Z","v":7415,"vw":28.01412},{"c":27.64,"h":27.6876,"l":27.52,"n":493,"o":27.63,"t":"2025-09-22T04:00:00Z","v":13602,"vw":27.617781},{"c":27.8,"h":27.86,"l":27.69,"n":682,"o":27.78,"t":"2025-09-23T04:00:00Z","v":24421,"vw":27.760883},{"c":27.45,"h":27.6895,"l":27.45,"n":420,"o":27.59,"t":"2025-09-24T04:00:00Z","v":50071,"vw":27.509974},{"c":27.23,"h":27.35,"l":27.1902,"n":357,"o":27.35,"t":"2025-09-25T04:00:00Z","v":10589,"vw":27.259078},{"c":27.56,"h":27.6,"l":27.32,"n":223,"o":27.45,"t":"2025-09-26T04:00:00Z","v":64741,"vw":27.505898},{"c":27.61,"h":27.65,"l":27.52,"n":433,"o":27.54,"t":"2025-09-29T04:00:00Z","v":15490,"vw":27.565822},{"c":27.81,"h":27.82,"l":27.59,"n":2227,"o":27.69,"t":"2025-09-30T04:00:00Z","v":20861,"vw":27.74043},{"c":27.82,"h":27.899,"l":27.76,"n":2509,"o":27.85,"t":"2025-10-01T04:00:00Z","v":115954,"vw":27.832683},{"c":27.67,"h":27.77,"l":27.56,"n":668,"o":27.77,"t":"2025-10-02T04:00:00Z","v":13124,"vw":27.667862},{"c":27.77,"h":27.85,"l":27.69,"n":322,"o":27.74,"t":"2025-10-03T04:00:00Z","v":15525,"vw":27.80474},{"c":27.81,"h":27.8834,"l":27.73,"n":358,"o":27.86,"t":"2025-10-06T04:00:00Z","v":9703,"vw":27.831094},{"c":27.56,"h":27.72,"l":27.5301,"n":320,"o":27.7,"t":"2025-10-07T04:00:00Z","v":14470,"vw":27.623047},{"c":27.36,"h":27.44,"l":27.31,"n":344,"o":27.44,"t":"2025-10-08T04:00:00Z","v":12468,"vw":27.365059},{"c":27.16,"h":27.41,"l":27.13,"n":513,"o":27.41,"t":"2025-10-09T04:00:00Z","v":90473,"vw":27.238988},{"c":27.07,"h":27.3,"l":27.01,"n":442,"o":27.29,"t":"2025-10-10T04:00:00Z","v":25044,"vw":27.181324},{"c":27.36,"h":27.4586,"l":27.3255,"n":377,"o":27.35,"t":"2025-10-13T04:00:00Z","v":10762,"vw":27.37706},{"c":27.62,"h":27.67,"l":27.39,"n":400,"o":27.39,"t":"2025-10-14T04:00:00Z","v":62848,"vw":27.60712},{"c":27.56,"h":27.6814,"l":27.49,"n":353,"o":27.58,"t":"2025-10-15T04:00:00Z","v":43129,"vw":27.575849},{"c":27.82,"h":27.8799,"l":27.672,"n":366,"o":27.8,"t":"2025-10-16T04:00:00Z","v":52299,"vw":27.764855},{"c":27.8684,"h":27.92,"l":27.72,"n":245,"o":27.81,"t":"2025-10-17T04:00:00Z","v":21572,"vw":27.800487},{"c":27.99,"h":28,"l":27.91,"n":291,"o":28,"t":"2025-10-20T04:00:00Z","v":11099,"vw":27.967067},{"c":27.9348,"h":27.98,"l":27.83,"n":239,"o":27.85,"t":"2025-10-21T04:00:00Z","v":10839,"vw":27.898172},{"c":28.1152,"h":28.13,"l":27.93,"n":199,"o":28,"t":"2025-10-22T04:00:00Z","v":8403,"vw":28.057365},{"c":28.35,"h":28.38,"l":28.22,"n":243,"o":28.31,"t":"2025-10-23T04:00:00Z","v":11271,"vw":28.301978},{"c":28.2351,"h":28.3,"l":28.17,"n":223,"o":28.22,"t":"2025-10-24T04:00:00Z","v":8951,"vw":28.216233},{"c":28.26,"h":28.31,"l":28.15,"n":430,"o":28.2,"t":"2025-10-27T04:00:00Z","v":13494,"vw":28.22101},{"c":28.28,"h":28.3,"l":28.11,"n":226,"o":28.2,"t":"2025-10-28T04:00:00Z","v":50967,"vw":28.236344},{"c":27.86,"h":28.14,"l":27.79,"n":410,"o":28.14,"t":"2025-10-29T04:00:00Z","v":28247,"vw":27.893001},{"c":27.7449,"h":27.79,"l":27.6,"n":159,"o":27.6,"t":"2025-10-30T04:00:00Z","v":4953,"vw":27.691387},{"c":27.5849,"h":27.5986,"l":27.5,"n":228,"o":27.54,"t":"2025-10-31T04:00:00Z","v":5895,"vw":27.555732},{"c":27.46,"h":27.5488,"l":27.3741,"n":458,"o":27.39,"t":"2025-11-03T05:00:00Z","v":37663,"vw":27.485983},{"c":27.4397,"h":27.55,"l":27.36,"n":844,"o":27.43,"t":"2025-11-04T05:00:00Z","v":13422,"vw":27.462778},{"c":27.66,"h":27.66,"l":27.52,"n":269,"o":27.54,"t":"2025-11-05T05:00:00Z","v":19015,"vw":27.569178},{"c":27.86,"h":27.86,"l":27.67,"n":384,"o":27.81,"t":"2025-11-06T05:00:00Z","v":25878,"vw":27.783358},{"c":28.12,"h":28.14,"l":27.78,"n":327,"o":27.83,"t":"2025-11-07T05:00:00Z","v":22823,"vw":28.040462},{"c":28.05,"h":28.06,"l":27.88,"n":470,"o":27.99,"t":"2025-11-10T05:00:00Z","v":19989,"vw":27.955702},{"c":28.36,"h":28.36,"l":28.2,"n":230,"o":28.22,"t":"2025-11-11T05:00:00Z","v":7955,"vw":28.25514},{"c":28.33,"h":28.39,"l":28.21,"n":253,"o":28.26,"t":"2025-11-12T05:00:00Z","v":35576,"vw":28.302717},{"c":28.02,"h":28.1948,"l":28.01,"n":281,"o":28.14,"t":"2025-11-13T05:00:00Z","v":11649,"vw":28.085627},{"c":27.98,"h":28.04,"l":27.96,"n":343,"o":27.97,"t":"2025-11-14T05:00:00Z","v":16329,"vw":27.991971},{"c":27.85,"h":28.05,"l":27.7801,"n":269,"o":27.98,"t":"2025-11-17T05:00:00Z","v":14919,"vw":27.935725},{"c":27.67,"h":27.82,"l":27.57,"n":852,"o":27.67,"t":"2025-11-18T05:00:00Z","v":58198,"vw":27.729414},{"c":27.47,"h":27.6902,"l":27.47,"n":634,"o":27.66,"t":"2025-11-19T05:00:00Z","v":11836,"vw":27.563076},{"c":27.29,"h":27.6,"l":27.18,"n":410,"o":27.54,"t":"2025-11-20T05:00:00Z","v":35809,"vw":27.343449},{"c":27.52,"h":27.52,"l":27.33,"n":339,"o":27.36,"t":"2025-11-21T05:00:00Z","v":15726,"vw":27.42596},{"c":27.59,"h":27.6,"l":27.4201,"n":274,"o":27.52,"t":"2025-11-24T05:00:00Z","v":25650,"vw":27.501383},{"c":27.83,"h":27.9199,"l":27.63,"n":311,"o":27.63,"t":"2025-11-25T05:00:00Z","v":17146,"vw":27.838377},{"c":28.09,"h":28.1,"l":27.83,"n":240,"o":27.96,"t":"2025-11-26T05:00:00Z","v":15449,"vw":28.032655},{"c":28.1613,"h":28.1992,"l":28.05,"n":251,"o":28.05,"t":"2025-11-28T05:00:00Z","v":2064,"vw":28.127488},{"c":27.82,"h":28.03,"l":27.82,"n":513,"o":27.9,"t":"2025-12-01T05:00:00Z","v":70133,"vw":27.975077},{"c":27.87,"h":28.03,"l":27.76,"n":764,"o":28.03,"t":"2025-12-02T05:00:00Z","v":24052,"vw":27.901322},{"c":27.96,"h":28.06,"l":27.83,"n":190,"o":27.96,"t":"2025-12-03T05:00:00Z","v":8057,"vw":27.978071},{"c":27.84,"h":27.95,"l":27.84,"n":159,"o":27.95,"t":"2025-12-04T05:00:00Z","v":7561,"vw":27.874634},{"c":27.67,"h":27.8483,"l":27.66,"n":248,"o":27.83,"t":"2025-12-05T05:00:00Z","v":10451,"vw":27.735911},{"c":27.43,"h":27.66,"l":27.43,"n":472,"o":27.66,"t":"2025-12-08T05:00:00Z","v":20286,"vw":27.547231},{"c":27.4,"h":27.58,"l":27.4,"n":375,"o":27.46,"t":"2025-12-09T05:00:00Z","v":41587,"vw":27.537287},{"c":27.629,"h":27.6354,"l":27.46,"n":204,"o":27.46,"t":"2025-12-10T05:00:00Z","v":6827,"vw":27.495387},{"c":27.68,"h":27.86,"l":27.68,"n":245,"o":27.71,"t":"2025-12-11T05:00:00Z","v":26543,"vw":27.770182},{"c":27.77,"h":27.85,"l":27.7,"n":191,"o":27.76,"t":"2025-12-12T05:00:00Z","v":15138,"vw":27.781172},{"c":27.79,"h":27.9702,"l":27.77,"n":228,"o":27.82,"t":"2025-12-15T05:00:00Z","v":9886,"vw":27.827751},{"c":27.8,"h":27.95,"l":27.8,"n":368,"o":27.95,"t":"2025-12-16T05:00:00Z","v":50147,"vw":27.851882},{"c":27.83,"h":27.94,"l":27.73,"n":211,"o":27.89,"t":"2025-12-17T05:00:00Z","v":10387,"vw":27.847625},{"c":27.98,"h":28.1108,"l":27.95,"n":254,"o":27.95,"t":"2025-12-18T05:00:00Z","v":18358,"vw":28.032547},{"c":28,"h":28.09,"l":27.96,"n":249,"o":28,"t":"2025-12-19T05:00:00Z","v":28766,"vw":28.025819},{"c":27.77,"h":27.8,"l":27.61,"n":425,"o":27.71,"t":"2025-12-22T05:00:00Z","v":22725,"vw":27.749655},{"c":27.9,"h":27.98,"l":27.81,"n":391,"o":27.93,"t":"2025-12-23T05:00:00Z","v":43779,"vw":27.919319},{"c":28.12,"h":28.13,"l":27.86,"n":252,"o":28.06,"t":"2025-12-24T05:00:00Z","v":29114,"vw":28.07781},{"c":28.13,"h":28.13,"l":27.97,"n":348,"o":28.1,"t":"2025-12-26T05:00:00Z","v":28396,"vw":28.077993},{"c":28.08,"h":28.18,"l":28,"n":383,"o":28.07,"t":"2025-12-29T05:00:00Z","v":34451,"vw":28.09342},{"c":28.11,"h":28.24,"l":28.11,"n":289,"o":28.18,"t":"2025-12-30T05:00:00Z","v":13733,"vw":28.175104},{"c":28,"h":28.2,"l":28,"n":307,"o":28.09,"t":"2025-12-31T05:00:00Z","v":11439,"vw":28.062977},{"c":28.2,"h":28.24,"l":28.041,"n":664,"o":28.24,"t":"2026-01-02T05:00:00Z","v":163264,"vw":28.153638},{"c":28.34,"h":28.34,"l":28.02,"n":1587,"o":28.06,"t":"2026-01-05T05:00:00Z","v":39656,"vw":28.171408},{"c":28.24,"h":28.33,"l":28.15,"n":384,"o":28.31,"t":"2026-01-06T05:00:00Z","v":36786,"vw":28.275729},{"c":28.53,"h":28.59,"l":28.42,"n":330,"o":28.53,"t":"2026-01-07T05:00:00Z","v":30930,"vw":28.529927},{"c":28.69,"h":28.75,"l":28.59,"n":359,"o":28.59,"t":"2026-01-08T05:00:00Z","v":22656,"vw":28.64363},{"c":28.66,"h":28.7242,"l":28.41,"n":356,"o":28.61,"t":"2026-01-09T05:00:00Z","v":287759,"vw":28.648737},{"c":28.73,"h":28.8,"l":28.69,"n":396,"o":28.75,"t":"2026-01-12T05:00:00Z","v":24534,"vw":28.745925},{"c":28.43,"h":28.79,"l":28.43,"n":399,"o":28.6,"t":"2026-01-13T05:00:00Z","v":39315,"vw":28.502687},{"c":28.505,"h":28.51,"l":28.4,"n":240,"o":28.45,"t":"2026-01-14T05:00:00Z","v":47367,"vw":28.460368},{"c":28.69,"h":28.73,"l":28.6101,"n":502,"o":28.66,"t":"2026-01-15T05:00:00Z","v":98108,"vw":28.677727},{"c":28.85,"h":28.87,"l":28.71,"n":321,"o":28.85,"t":"2026-01-16T05:00:00Z","v":21186,"vw":28.813192},{"c":28.4,"h":28.635,"l":28.4,"n":453,"o":28.63,"t":"2026-01-20T05:00:00Z","v":26270,"vw":28.472521},{"c":28.39,"h":28.42,"l":28.2,"n":309,"o":28.4,"t":"2026-01-21T05:00:00Z","v":18871,"vw":28.342169},{"c":28.6,"h":28.6899,"l":28.53,"n":235,"o":28.58,"t":"2026-01-22T05:00:00Z","v":18532,"vw":28.648739},{"c":28.69,"h":28.7,"l":28.47,"n":284,"o":28.54,"t":"2026-01-23T05:00:00Z","v":13588,"vw":28.577771},{"c":28.83,"h":29.05,"l":28.83,"n":242,"o":29,"t":"2026-01-26T05:00:00Z","v":45408,"vw":28.944854},{"c":29.13,"h":29.15,"l":28.9475,"n":326,"o":28.98,"t":"2026-01-27T05:00:00Z","v":29876,"vw":28.997624},{"c":29.18,"h":29.18,"l":28.99,"n":402,"o":29.12,"t":"2026-01-28T05:00:00Z","v":51063,"vw":29.081856},{"c":29.53,"h":29.53,"l":29.15,"n":561,"o":29.44,"t":"2026-01-29T05:00:00Z","v":45335,"vw":29.281477},{"c":29.11,"h":29.31,"l":29,"n":289,"o":29.31,"t":"2026-01-30T05:00:00Z","v":18766,"vw":29.078431},{"c":28.89,"h":29.01,"l":28.89,"n":418,"o":28.97,"t":"2026-02-02T05:00:00Z","v":65339,"vw":28.925991},{"c":29.0738,"h":29.0738,"l":28.9,"n":975,"o":28.9,"t":"2026-02-03T05:00:00Z","v":36587,"vw":28.976585},{"c":29.33,"h":29.42,"l":29.17,"n":350,"o":29.32,"t":"2026-02-04T05:00:00Z","v":32783,"vw":29.295502},{"c":28.99,"h":29.17,"l":28.99,"n":244,"o":29.07,"t":"2026-02-05T05:00:00Z","v":14647,"vw":29.07583},{"c":29.35,"h":29.36,"l":29.25,"n":327,"o":29.25,"t":"2026-02-06T05:00:00Z","v":35815,"vw":29.30555},{"c":29.7,"h":29.74,"l":29.4996,"n":403,"o":29.54,"t":"2026-02-09T05:00:00Z","v":28707,"vw":29.663826},{"c":29.94,"h":30.08,"l":29.825,"n":312,"o":29.9,"t":"2026-02-10T05:00:00Z","v":34837,"vw":30.001141},{"c":30.18,"h":30.2599,"l":30.09,"n":343,"o":30.09,"t":"2026-02-11T05:00:00Z","v":18187,"vw":30.178089},{"c":30.03,"h":30.18,"l":30.03,"n":226,"o":30.18,"t":"2026-02-12T05:00:00Z","v":4662,"vw":30.136846},{"c":30,"h":30.09,"l":29.8,"n":283,"o":30.03,"t":"2026-02-13T05:00:00Z","v":17320,"vw":29.954977},{"c":30.21,"h":30.22,"l":29.86,"n":429,"o":29.98,"t":"2026-02-17T05:00:00Z","v":49299,"vw":30.099572},{"c":29.95,"h":30.1188,"l":29.83,"n":229,"o":30.11,"t":"2026-02-18T05:00:00Z","v":21911,"vw":29.94527},{"c":29.91,"h":29.91,"l":29.68,"n":226,"o":29.82,"t":"2026-02-19T05:00:00Z","v":21988,"vw":29.845238},{"c":30.17,"h":30.2193,"l":29.9,"n":239,"o":29.94,"t":"2026-02-20T05:00:00Z","v":32287,"vw":30.138304},{"c":30.1,"h":30.24,"l":30.06,"n":330,"o":30.16,"t":"2026-02-23T05:00:00Z","v":43567,"vw":30.220261},{"c":30.14,"h":30.25,"l":30.12,"n":203,"o":30.14,"t":"2026-02-24T05:00:00Z","v":8200,"vw":30.194389},{"c":30.3,"h":30.3629,"l":30.14,"n":298,"o":30.14,"t":"2026-02-25T05:00:00Z","v":11213,"vw":30.272026},{"c":30.46,"h":30.47,"l":30.33,"n":277,"o":30.41,"t":"2026-02-26T05:00:00Z","v":13129,"vw":30.400829},{"c":30.44,"h":30.45,"l":30.29,"n":245,"o":30.32,"t":"2026-02-27T05:00:00Z","v":10279,"vw":30.376872},{"c":29.75,"h":29.9,"l":29.5101,"n":623,"o":29.77,"t":"2026-03-02T05:00:00Z","v":185773,"vw":29.794814},{"c":29.14,"h":29.17,"l":28.55,"n":3164,"o":28.94,"t":"2026-03-03T05:00:00Z","v":44479,"vw":28.911013},{"c":29.22,"h":29.32,"l":28.99,"n":708,"o":29.15,"t":"2026-03-04T05:00:00Z","v":34777,"vw":29.148279},{"c":28.83,"h":29,"l":28.68,"n":303,"o":29,"t":"2026-03-05T05:00:00Z","v":15330,"vw":28.86705},{"c":28.66,"h":28.77,"l":28.55,"n":478,"o":28.55,"t":"2026-03-06T05:00:00Z","v":18473,"vw":28.660694},{"c":28.56,"h":28.64,"l":28,"n":547,"o":28.14,"t":"2026-03-09T04:00:00Z","v":25785,"vw":28.31285},{"c":28.6327,"h":28.94,"l":28.625,"n":249,"o":28.74,"t":"2026-03-10T04:00:00Z","v":8629,"vw":28.749442},{"c":28.22,"h":28.39,"l":28.1652,"n":245,"o":28.35,"t":"2026-03-11T04:00:00Z","v":12584,"vw":28.27285},{"c":27.74,"h":27.92,"l":27.7001,"n":483,"o":27.92,"t":"2026-03-12T04:00:00Z","v":26355,"vw":27.827805},{"c":27.45,"h":27.92,"l":27.4,"n":379,"o":27.77,"t":"2026-03-13T04:00:00Z","v":24858,"vw":27.630234},{"c":28.01,"h":28.12,"l":27.9,"n":646,"o":27.96,"t":"2026-03-16T04:00:00Z","v":55257,"vw":28.035131},{"c":28.21,"h":28.4499,"l":28.2,"n":277,"o":28.34,"t":"2026-03-17T04:00:00Z","v":11540,"vw":28.262096},{"c":27.85,"h":28.2,"l":27.85,"n":223,"o":28.19,"t":"2026-03-18T04:00:00Z","v":30927,"vw":28.105583},{"c":27.71,"h":27.865,"l":27.48,"n":391,"o":27.48,"t":"2026-03-19T04:00:00Z","v":21237,"vw":27.61366},{"c":26.96,"h":27.62,"l":26.96,"n":357,"o":27.62,"t":"2026-03-20T04:00:00Z","v":228518,"vw":27.139594},{"c":26.95,"h":27.28,"l":26.92,"n":514,"o":27.08,"t":"2026-03-23T04:00:00Z","v":44082,"vw":27.109207},{"c":26.8,"h":26.96,"l":26.6601,"n":395,"o":26.77,"t":"2026-03-24T04:00:00Z","v":11865,"vw":26.823835},{"c":27.01,"h":27.06,"l":26.88,"n":406,"o":27.04,"t":"2026-03-25T04:00:00Z","v":10533,"vw":26.987949},{"c":26.44,"h":26.75,"l":26.37,"n":368,"o":26.64,"t":"2026-03-26T04:00:00Z","v":27046,"vw":26.500658},{"c":26.18,"h":26.28,"l":26.0808,"n":308,"o":26.22,"t":"2026-03-27T04:00:00Z","v":27501,"vw":26.190815},{"c":26.14,"h":26.36,"l":26.07,"n":570,"o":26.21,"t":"2026-03-30T04:00:00Z","v":64577,"vw":26.190396},{"c":26.62,"h":26.715,"l":26.283,"n":311,"o":26.43,"t":"2026-03-31T04:00:00Z","v":33094,"vw":26.491302},{"c":27.07,"h":27.2899,"l":26.84,"n":411,"o":27.17,"t":"2026-04-01T04:00:00Z","v":84836,"vw":27.072166},{"c":26.97,"h":27.0799,"l":26.62,"n":2007,"o":26.83,"t":"2026-04-02T04:00:00Z","v":30731,"vw":26.980022},{"c":27.04,"h":27.1999,"l":26.96,"n":358,"o":27.02,"t":"2026-04-06T04:00:00Z","v":14435,"vw":27.079138},{"c":27.03,"h":27.11,"l":26.835,"n":257,"o":27.02,"t":"2026-04-07T04:00:00Z","v":115184,"vw":26.998135},{"c":28.02,"h":28.48,"l":27.945,"n":357,"o":28.29,"t":"2026-04-08T04:00:00Z","v":22328,"vw":28.094122},{"c":27.93,"h":28.06,"l":27.7,"n":238,"o":27.75,"t":"2026-04-09T04:00:00Z","v":18100,"vw":27.938818},{"c":28.11,"h":28.14,"l":27.95,"n":318,"o":28.08,"t":"2026-04-10T04:00:00Z","v":72387,"vw":28.060194},{"c":28.1,"h":28.11,"l":27.7201,"n":444,"o":27.81,"t":"2026-04-13T04:00:00Z","v":14901,"vw":27.942859},{"c":28.58,"h":28.65,"l":28.4184,"n":270,"o":28.44,"t":"2026-04-14T04:00:00Z","v":12853,"vw":28.594788},{"c":28.6,"h":28.69,"l":28.46,"n":188,"o":28.57,"t":"2026-04-15T04:00:00Z","v":14814,"vw":28.58958},{"c":28.58,"h":28.74,"l":28.543,"n":260,"o":28.74,"t":"2026-04-16T04:00:00Z","v":11979,"vw":28.620064},{"c":28.87,"h":29.15,"l":28.87,"n":230,"o":28.99,"t":"2026-04-17T04:00:00Z","v":10299,"vw":29.004388},{"c":28.74,"h":28.79,"l":28.665,"n":436,"o":28.76,"t":"2026-04-20T04:00:00Z","v":14925,"vw":28.711368},{"c":28.26,"h":28.7,"l":28.24,"n":343,"o":28.66,"t":"2026-04-21T04:00:00Z","v":12567,"vw":28.410002},{"c":28.38,"h":28.56,"l":28.33,"n":405,"o":28.52,"t":"2026-04-22T04:00:00Z","v":26704,"vw":28.41541},{"c":28.19,"h":28.49,"l":28.115,"n":297,"o":28.39,"t":"2026-04-23T04:00:00Z","v":18203,"vw":28.295173},{"c":28.24,"h":28.34,"l":28.162,"n":191,"o":28.27,"t":"2026-04-24T04:00:00Z","v":7057,"vw":28.259513},{"c":28.15,"h":28.3,"l":28.1401,"n":501,"o":28.26,"t":"2026-04-27T04:00:00Z","v":12836,"vw":28.223572},{"c":27.97,"h":28.08,"l":27.92,"n":266,"o":27.92,"t":"2026-04-28T04:00:00Z","v":16460,"vw":28.010232},{"c":27.6463,"h":27.82,"l":27.625,"n":252,"o":27.82,"t":"2026-04-29T04:00:00Z","v":16304,"vw":27.717914},{"c":28.24,"h":28.31,"l":28.02,"n":234,"o":28.02,"t":"2026-04-30T04:00:00Z","v":19686,"vw":28.193577},{"c":28.2049,"h":28.365,"l":28.18,"n":321,"o":28.205,"t":"2026-05-01T04:00:00Z","v":18732,"vw":28.25697},{"c":27.85,"h":28.0597,"l":27.79,"n":3180,"o":28.0597,"t":"2026-05-04T04:00:00Z","v":31397,"vw":27.918012},{"c":28.04,"h":28.16,"l":27.96,"n":229,"o":27.96,"t":"2026-05-05T04:00:00Z","v":16809,"vw":28.04285},{"c":28.57,"h":28.67,"l":28.51,"n":265,"o":28.51,"t":"2026-05-06T04:00:00Z","v":20569,"vw":28.592753},{"c":28.14,"h":28.54,"l":28.14,"n":251,"o":28.54,"t":"2026-05-07T04:00:00Z","v":17300,"vw":28.355012},{"c":28.25,"h":28.4499,"l":28.1908,"n":385,"o":28.3,"t":"2026-05-08T04:00:00Z","v":14891,"vw":28.27439},{"c":28.18,"h":28.3499,"l":28.14,"n":273,"o":28.28,"t":"2026-05-11T04:00:00Z","v":9802,"vw":28.253903},{"c":27.82,"h":27.95,"l":27.76,"n":286,"o":27.92,"t":"2026-05-12T04:00:00Z","v":21177,"vw":27.845043},{"c":27.74,"h":27.86,"l":27.68,"n":213,"o":27.75,"t":"2026-05-13T04:00:00Z","v":18064,"vw":27.760483},{"c":27.55,"h":27.7199,"l":27.53,"n":257,"o":27.7,"t":"2026-05-14T04:00:00Z","v":12021,"vw":27.605233},{"c":27.16,"h":27.31,"l":27.11,"n":626,"o":27.28,"t":"2026-05-15T04:00:00Z","v":49205,"vw":27.194238},{"c":27.23,"h":27.4,"l":27.12,"n":421,"o":27.255,"t":"2026-05-18T04:00:00Z","v":39831,"vw":27.282686},{"c":27.31,"h":27.34,"l":27.11,"n":224,"o":27.34,"t":"2026-05-19T04:00:00Z","v":8757,"vw":27.281956},{"c":27.59,"h":27.66,"l":27.06,"n":292,"o":27.25,"t":"2026-05-20T04:00:00Z","v":42028,"vw":27.397866},{"c":27.57,"h":27.7499,"l":27.36,"n":213,"o":27.48,"t":"2026-05-21T04:00:00Z","v":16880,"vw":27.581968},{"c":27.395,"h":27.46,"l":27.3,"n":209,"o":27.46,"t":"2026-05-22T04:00:00Z","v":7569,"vw":27.396714},{"c":27.6,"h":27.73,"l":27.54,"n":478,"o":27.68,"t":"2026-05-26T04:00:00Z","v":16630,"vw":27.593699},{"c":27.58,"h":27.76,"l":27.58,"n":206,"o":27.76,"t":"2026-05-27T04:00:00Z","v":12529,"vw":27.675665},{"c":27.67,"h":27.77,"l":27.55,"n":292,"o":27.55,"t":"2026-05-28T04:00:00Z","v":42922,"vw":27.683605},{"c":27.65,"h":27.88,"l":27.65,"n":266,"o":27.81,"t":"2026-05-29T04:00:00Z","v":16679,"vw":27.771889},{"c":27.24,"h":27.4,"l":27.09,"n":486,"o":27.31,"t":"2026-06-01T04:00:00Z","v":39130,"vw":27.184575},{"c":27.15,"h":27.29,"l":27.1,"n":1602,"o":27.29,"t":"2026-06-02T04:00:00Z","v":47114,"vw":27.167767},{"c":26.875,"h":26.98,"l":26.753,"n":190,"o":26.98,"t":"2026-06-03T04:00:00Z","v":11241,"vw":26.862095},{"c":26.9,"h":27.09,"l":26.88,"n":195,"o":26.94,"t":"2026-06-04T04:00:00Z","v":13344,"vw":26.944929},{"c":26.42,"h":26.83,"l":26.42,"n":300,"o":26.83,"t":"2026-06-05T04:00:00Z","v":394125,"vw":26.787394},{"c":26.57,"h":27.06,"l":26.5601,"n":352,"o":26.91,"t":"2026-06-08T04:00:00Z","v":34490,"vw":26.742545},{"c":26.84,"h":26.97,"l":26.65,"n":448,"o":26.85,"t":"2026-06-09T04:00:00Z","v":282532,"vw":26.924021},{"c":26.99,"h":27.1899,"l":26.86,"n":216,"o":27.04,"t":"2026-06-10T04:00:00Z","v":18989,"vw":27.045947},{"c":27.39,"h":27.51,"l":26.95,"n":219,"o":27.12,"t":"2026-06-11T04:00:00Z","v":21736,"vw":27.151436},{"c":27.66,"h":27.7,"l":27.5,"n":387,"o":27.57,"t":"2026-06-12T04:00:00Z","v":60580,"vw":27.638235},{"c":27.5,"h":27.6889,"l":27.46,"n":476,"o":27.6252,"t":"2026-06-15T04:00:00Z","v":51073,"vw":27.545157},{"c":27.34,"h":27.56,"l":27.34,"n":223,"o":27.42,"t":"2026-06-16T04:00:00Z","v":9203,"vw":27.447072},{"c":26.93,"h":27.4092,"l":26.93,"n":187,"o":27.37,"t":"2026-06-17T04:00:00Z","v":10975,"vw":27.203155},{"c":26.8949,"h":26.97,"l":26.82,"n":199,"o":26.97,"t":"2026-06-18T04:00:00Z","v":11367,"vw":26.904161},{"c":26.41,"h":26.5899,"l":26.41,"n":400,"o":26.49,"t":"2026-06-22T04:00:00Z","v":13619,"vw":26.486504},{"c":26.3,"h":26.43,"l":26.253,"n":280,"o":26.31,"t":"2026-06-23T04:00:00Z","v":21013,"vw":26.331899},{"c":26.69,"h":26.78,"l":26.6,"n":383,"o":26.7,"t":"2026-06-24T04:00:00Z","v":31719,"vw":26.716588},{"c":26.96,"h":26.99,"l":26.82,"n":342,"o":26.95,"t":"2026-06-25T04:00:00Z","v":8628,"vw":26.907473},{"c":27.14,"h":27.2017,"l":27.04,"n":235,"o":27.09,"t":"2026-06-26T04:00:00Z","v":16508,"vw":27.101275},{"c":27.19,"h":27.205,"l":26.9701,"n":507,"o":27.06,"t":"2026-06-29T04:00:00Z","v":24284,"vw":27.13197},{"c":27.01,"h":27.01,"l":26.88,"n":398,"o":26.88,"t":"2026-06-30T04:00:00Z","v":35481,"vw":26.938633},{"c":26.8961,"h":27.03,"l":26.735,"n":368,"o":26.77,"t":"2026-07-01T04:00:00Z","v":31561,"vw":26.919081},{"c":27.31,"h":27.31,"l":27.1301,"n":1321,"o":27.3,"t":"2026-07-02T04:00:00Z","v":20777,"vw":27.228688},{"c":27.3408,"h":27.43,"l":27.24,"n":352,"o":27.31,"t":"2026-07-06T04:00:00Z","v":11393,"vw":27.363937},{"c":27.3526,"h":27.49,"l":27.3001,"n":214,"o":27.49,"t":"2026-07-07T04:00:00Z","v":22886,"vw":27.447582},{"c":27.0326,"h":27.22,"l":26.92,"n":234,"o":27.22,"t":"2026-07-08T04:00:00Z","v":11928,"vw":27.038451},{"c":27.04,"h":27.18,"l":27.02,"n":185,"o":27.12,"t":"2026-07-09T04:00:00Z","v":549239,"vw":27.079822},{"c":27.17,"h":27.33,"l":27.17,"n":240,"o":27.24,"t":"2026-07-10T04:00:00Z","v":11678,"vw":27.25636},{"c":27.17,"h":27.25,"l":27.04,"n":410,"o":27.18,"t":"2026-07-13T04:00:00Z","v":27971,"vw":27.141895},{"c":27.37,"h":27.415,"l":27.2401,"n":217,"o":27.34,"t":"2026-07-14T04:00:00Z","v":10750,"vw":27.291481},{"c":27.61,"h":27.61,"l":27.38,"n":234,"o":27.42,"t":"2026-07-15T04:00:00Z","v":18414,"vw":27.512435},{"c":27.5329,"h":27.56,"l":27.33,"n":237,"o":27.4,"t":"2026-07-16T04:00:00Z","v":57986,"vw":27.519105},{"c":27.7041,"h":27.74,"l":27.55,"n":169,"o":27.61,"t":"2026-07-17T04:00:00Z","v":5914,"vw":27.657892},{"c":27.5348,"h":27.635,"l":27.47,"n":232,"o":27.57,"t":"2026-07-20T04:00:00Z","v":16373,"vw":27.549375},{"c":27.5715,"h":27.6345,"l":27.51,"n":221,"o":27.63,"t":"2026-07-21T04:00:00Z","v":8660,"vw":27.578386},{"c":27.6042,"h":27.7,"l":27.5914,"n":157,"o":27.6505,"t":"2026-07-22T04:00:00Z","v":6973,"vw":27.63022},{"c":27.3739,"h":27.52,"l":27.3001,"n":137,"o":27.52,"t":"2026-07-23T04:00:00Z","v":6588,"vw":27.379404},{"c":27.6,"h":27.65,"l":27.35,"n":2376,"o":27.46,"t":"2026-07-24T04:00:00Z","v":22275,"vw":27.549252},{"c":27.69,"h":27.8298,"l":27.63,"n":342,"o":27.72,"t":"2026-07-27T04:00:00Z","v":22049,"vw":27.731988},{"c":27.89,"h":28.08,"l":27.75,"n":374,"o":27.8,"t":"2026-07-28T04:00:00Z","v":66720,"vw":27.905078},{"c":27.9,"h":28.13,"l":27.82,"n":215,"o":27.9,"t":"2026-07-29T04:00:00Z","v":5986,"vw":27.946545},{"c":28.445,"h":28.445,"l":28.13,"n":231,"o":28.15,"t":"2026-07-30T04:00:00Z","v":13782,"vw":28.278148},{"c":28.05,"h":28.23,"l":27.8713,"n":270,"o":28.23,"t":"2026-07-31T04:00:00Z","v":15219,"vw":28.050841},{"c":28.01,"h":28.12,"l":27.73,"n":360,"o":27.99,"t":"2026-08-03T04:00:00Z","v":78704,"vw":28.03021},{"c":28.19,"h":28.19,"l":27.98,"n":936,"o":28.05,"t":"2026-08-04T04:00:00Z","v":33015,"vw":28.075991},{"c":28.05,"h":28.15,"l":27.9601,"n":215,"o":28.15,"t":"2026-08-05T04:00:00Z","v":13502,"vw":28.032954},{"c":27.89,"h":28,"l":27.85,"n":165,"o":28,"t":"2026-08-06T04:00:00Z","v":17747,"vw":27.948303},{"c":28.1201,"h":28.18,"l":27.91,"n":198,"o":28.07,"t":"2026-08-07T04:00:00Z","v":10574,"vw":28.095216},{"c":27.855,"h":27.98,"l":27.8,"n":267,"o":27.91,"t":"2026-08-10T04:00:00Z","v":12875,"vw":27.905417},{"c":27.875,"h":27.9567,"l":27.7475,"n":216,"o":27.9567,"t":"2026-08-11T04:00:00Z","v":12360,"vw":27.836934},{"c":27.87,"h":27.95,"l":27.7605,"n":1998,"o":27.95,"t":"2026-08-12T04:00:00Z","v":15642,"vw":27.867661},{"c":27.9,"h":27.98,"l":27.7901,"n":150,"o":27.91,"t":"2026-08-13T04:00:00Z","v":18558,"vw":27.867185},{"c":27.78,"h":27.8713,"l":27.63,"n":209,"o":27.81,"t":"2026-08-14T04:00:00Z","v":12813,"vw":27.731387},{"c":27.47,"h":27.71,"l":27.45,"n":1117,"o":27.71,"t":"2026-08-17T04:00:00Z","v":14544,"vw":27.568666},{"c":27.44,"h":27.47,"l":27.29,"n":276,"o":27.36,"t":"2026-08-18T04:00:00Z","v":25392,"vw":27.395296},{"c":27.5,"h":27.69,"l":27.43,"n":271,"o":27.55,"t":"2026-08-19T04:00:00Z","v":32859,"vw":27.516086},{"c":27.6,"h":27.78,"l":27.6,"n":233,"o":27.61,"t":"2026-08-20T04:00:00Z","v":13721,"vw":27.678868},{"c":27.82,"h":27.97,"l":27.77,"n":201,"o":27.82,"t":"2026-08-21T04:00:00Z","v":18689,"vw":27.907986},{"c":27.86,"h":27.98,"l":27.82,"n":296,"o":27.86,"t":"2026-08-24T04:00:00Z","v":9933,"vw":27.866571},{"c":27.8903,"h":27.9351,"l":27.82,"n":189,"o":27.86,"t":"2026-08-25T04:00:00Z","v":10614,"vw":27.842494},{"c":27.8198,"h":27.93,"l":27.79,"n":195,"o":27.91,"t":"2026-08-26T04:00:00Z","v":10483,"vw":27.842014},{"c":27.71,"h":27.76,"l":27.5446,"n":265,"o":27.7,"t":"2026-08-27T04:00:00Z","v":20790,"vw":27.668659},{"c":27.47,"h":27.63,"l":27.39,"n":172,"o":27.63,"t":"2026-08-28T04:00:00Z","v":23924,"vw":27.473735},{"c":27.3,"h":27.46,"l":27.22,"n":366,"o":27.46,"t":"2026-08-31T04:00:00Z","v":27656,"vw":27.380071},{"c":27.23,"h":27.37,"l":27.11,"n":335,"o":27.22,"t":"2026-09-01T04:00:00Z","v":34571,"vw":27.289953},{"c":27.28,"h":27.29,"l":27.2101,"n":1077,"o":27.28,"t":"2026-09-02T04:00:00Z","v":12288,"vw":27.249506},{"c":27.5288,"h":27.55,"l":27.4,"n":243,"o":27.44,"t":"2026-09-03T04:00:00Z","v":11393,"vw":27.476285},{"c":27.53,"h":27.62,"l":27.43,"n":182,"o":27.43,"t":"2026-09-04T04:00:00Z","v":20804,"vw":27.545396},{"c":27.3899,"h":27.54,"l":27.34,"n":297,"o":27.46,"t":"2026-09-08T04:00:00Z","v":21310,"vw":27.406284},{"c":27.04,"h":27.34,"l":27.04,"n":212,"o":27.34,"t":"2026-09-09T04:00:00Z","v":17485,"vw":27.122646},{"c":26.8,"h":26.9899,"l":26.78,"n":156,"o":26.89,"t":"2026-09-10T04:00:00Z","v":85451,"vw":26.811305},{"c":26.87,"h":27.04,"l":26.87,"n":188,"o":27,"t":"2026-09-11T04:00:00Z","v":55391,"vw":26.971401},{"c":26.72,"h":26.91,"l":26.6565,"n":257,"o":26.67,"t":"2026-09-14T04:00:00Z","v":14807,"vw":26.741625},{"c":26.6448,"h":26.7,"l":26.59,"n":257,"o":26.7,"t":"2026-09-15T04:00:00Z","v":25480,"vw":26.629668},{"c":26.56,"h":26.73,"l":26.35,"n":272,"o":26.73,"t":"2026-09-16T04:00:00Z","v":79751,"vw":26.608211},{"c":26.63,"h":26.85,"l":26.62,"n":223,"o":26.85,"t":"2026-09-17T04:00:00Z","v":22366,"vw":26.698016},{"c":26.4,"h":26.41,"l":26.32,"n":214,"o":26.39,"t":"2026-09-18T04:00:00Z","v":16699,"vw":26.369188},{"c":26.11,"h":26.26,"l":26.1,"n":315,"o":26.24,"t":"2026-09-21T04:00:00Z","v":19353,"vw":26.154318},{"c":26.26,"h":26.29,"l":26.175,"n":490,"o":26.23,"t":"2026-09-22T04:00:00Z","v":36786,"vw":26.230345},{"c":25.85,"h":26.2028,"l":25.84,"n":294,"o":26.15,"t":"2026-09-23T04:00:00Z","v":29136,"vw":25.937708},{"c":25.75,"h":25.87,"l":25.69,"n":290,"o":25.85,"t":"2026-09-24T04:00:00Z","v":47607,"vw":25.781609},{"c":25.8,"h":25.83,"l":25.681,"n":294,"o":25.83,"t":"2026-09-25T04:00:00Z","v":25054,"vw":25.771915},{"c":25.67,"h":25.84,"l":25.67,"n":305,"o":25.84,"t":"2026-09-28T04:00:00Z","v":18118,"vw":25.783118},{"c":25.46,"h":25.66,"l":25.36,"n":195,"o":25.66,"t":"2026-09-29T04:00:00Z","v":20385,"vw":25.502721},{"c":25.37,"h":25.7,"l":25.3427,"n":270,"o":25.7,"t":"2026-09-30T04:00:00Z","v":21364,"vw":25.489709},{"c":25.15,"h":25.34,"l":25.04,"n":313,"o":25.34,"t":"2026-10-01T04:00:00Z","v":74137,"vw":25.079528},{"c":25.01,"h":25.2,"l":24.94,"n":1254,"o":25.16,"t":"2026-10-02T04:00:00Z","v":39595,"vw":25.022488},{"c":24.97,"h":25.07,"l":24.9,"n":383,"o":25.03,"t":"2026-10-05T04:00:00Z","v":32043,"vw":24.962638},{"c":25.16,"h":25.32,"l":25.08,"n":247,"o":25.23,"t":"2026-10-06T04:00:00Z","v":80241,"vw":25.172487},{"c":25.11,"h":25.1499,"l":24.915,"n":320,"o":25.01,"t":"2026-10-07T04:00:00Z","v":229193,"vw":24.966257},{"c":25.01,"h":25.04,"l":24.89,"n":274,"o":24.97,"t":"2026-10-08T04:00:00Z","v":427393,"vw":24.97207},{"c":25.215,"h":25.215,"l":25.073,"n":186,"o":25.13,"t":"2026-10-09T04:00:00Z","v":23072,"vw":25.1421},{"c":25.05,"h":25.1979,"l":25.04,"n":196,"o":25.12,"t":"2026-10-12T04:00:00Z","v":14146,"vw":25.085108},{"c":25.25,"h":25.27,"l":25.1301,"n":218,"o":25.22,"t":"2026-10-13T04:00:00Z","v":20687,"vw":25.190138},{"c":25.09,"h":25.16,"l":25.01,"n":306,"o":25.11,"t":"2026-10-14T04:00:00Z","v":30125,"vw":25.05872},{"c":25.47,"h":25.55,"l":25.38,"n":247,"o":25.4,"t":"2026-10-15T04:00:00Z","v":24781,"vw":25.467527},{"c":25.5145,"h":25.68,"l":25.46,"n":251,"o":25.62,"t":"2026-10-16T04:00:00Z","v":14480,"vw":25.592822},{"c":25.35,"h":25.49,"l":25.21,"n":362,"o":25.48,"t":"2026-10-19T04:00:00Z","v":23931,"vw":25.342319},{"c":25.67,"h":25.67,"l":25.45,"n":206,"o":25.45,"t":"2026-10-20T04:00:00Z","v":17129,"vw":25.599608},{"c":25.72,"h":25.846,"l":25.62,"n":277,"o":25.79,"t":"2026-10-21T04:00:00Z","v":72520,"vw":25.741429},{"c":25.82,"h":25.82,"l":25.66,"n":184,"o":25.66,"t":"2026-10-22T04:00:00Z","v":28328,"vw":25.750442},{"c":25.93,"h":25.93,"l":25.79,"n":301,"o":25.84,"t":"2026-10-23T04:00:00Z","v":16106,"vw":25.855607}],"volatilityBars":[{"c":25.84,"h":25.84,"l":25.84,"n":7,"o":25.84,"t":"2026-09-28T13:30:00Z","v":4903,"vw":25.84},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-09-28T15:00:00Z","v":101,"vw":25.73},{"c":25.68,"h":25.68,"l":25.6701,"n":11,"o":25.68,"t":"2026-09-28T15:30:00Z","v":581,"vw":25.677525},{"c":25.67,"h":25.68,"l":25.67,"n":9,"o":25.68,"t":"2026-09-28T16:00:00Z","v":560,"vw":25.672525},{"c":25.825,"h":25.825,"l":25.825,"n":1,"o":25.825,"t":"2026-09-28T16:15:00Z","v":200,"vw":25.825},{"c":25.785,"h":25.785,"l":25.69,"n":22,"o":25.69,"t":"2026-09-28T17:00:00Z","v":4206,"vw":25.782564},{"c":25.79,"h":25.79,"l":25.73,"n":3,"o":25.74,"t":"2026-09-28T17:30:00Z","v":940,"vw":25.753138},{"c":25.785,"h":25.785,"l":25.7101,"n":7,"o":25.7101,"t":"2026-09-28T17:45:00Z","v":598,"vw":25.759971},{"c":25.8203,"h":25.8203,"l":25.8203,"n":1,"o":25.8203,"t":"2026-09-28T18:00:00Z","v":100,"vw":25.8203},{"c":25.77,"h":25.77,"l":25.71,"n":7,"o":25.71,"t":"2026-09-28T18:15:00Z","v":531,"vw":25.727},{"c":25.8042,"h":25.8042,"l":25.755,"n":5,"o":25.755,"t":"2026-09-28T18:45:00Z","v":2168,"vw":25.769762},{"c":25.74,"h":25.745,"l":25.74,"n":6,"o":25.745,"t":"2026-09-28T19:00:00Z","v":1415,"vw":25.740359},{"c":25.735,"h":25.74,"l":25.73,"n":5,"o":25.74,"t":"2026-09-28T19:45:00Z","v":411,"vw":25.733939},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-09-28T20:00:00Z","v":220,"vw":25.67},{"c":25.58,"h":25.66,"l":25.58,"n":8,"o":25.66,"t":"2026-09-29T13:30:00Z","v":1286,"vw":25.653437},{"c":25.6498,"h":25.6498,"l":25.645,"n":2,"o":25.645,"t":"2026-09-29T13:45:00Z","v":200,"vw":25.6474},{"c":25.58,"h":25.58,"l":25.57,"n":6,"o":25.57,"t":"2026-09-29T14:15:00Z","v":537,"vw":25.573857},{"c":25.5607,"h":25.5607,"l":25.5607,"n":2,"o":25.5607,"t":"2026-09-29T14:45:00Z","v":141,"vw":25.5607},{"c":25.47,"h":25.61,"l":25.46,"n":3,"o":25.46,"t":"2026-09-29T16:30:00Z","v":700,"vw":25.568571},{"c":25.41,"h":25.427,"l":25.41,"n":10,"o":25.427,"t":"2026-09-29T16:45:00Z","v":2442,"vw":25.412642},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-09-29T17:00:00Z","v":256,"vw":25.43},{"c":25.43,"h":25.43,"l":25.43,"n":2,"o":25.43,"t":"2026-09-29T17:15:00Z","v":534,"vw":25.43},{"c":25.36,"h":25.36,"l":25.36,"n":4,"o":25.36,"t":"2026-09-29T17:30:00Z","v":272,"vw":25.36},{"c":25.445,"h":25.445,"l":25.44,"n":3,"o":25.44,"t":"2026-09-29T17:45:00Z","v":1014,"vw":25.440785},{"c":25.4336,"h":25.48,"l":25.401,"n":9,"o":25.47,"t":"2026-09-29T18:00:00Z","v":2578,"vw":25.45093},{"c":25.47,"h":25.53,"l":25.47,"n":3,"o":25.53,"t":"2026-09-29T19:00:00Z","v":1251,"vw":25.525153},{"c":25.53,"h":25.53,"l":25.46,"n":15,"o":25.53,"t":"2026-09-29T19:30:00Z","v":7892,"vw":25.520408},{"c":25.48,"h":25.6,"l":25.48,"n":3,"o":25.6,"t":"2026-09-29T19:45:00Z","v":389,"vw":25.568831},{"c":25.46,"h":25.46,"l":25.46,"n":5,"o":25.46,"t":"2026-09-29T20:00:00Z","v":121,"vw":25.46},{"c":25.6,"h":25.6,"l":25.6,"n":4,"o":25.6,"t":"2026-09-30T11:30:00Z","v":3963,"vw":25.6},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-09-30T13:30:00Z","v":752,"vw":25.7},{"c":25.635,"h":25.635,"l":25.635,"n":2,"o":25.635,"t":"2026-09-30T14:00:00Z","v":1191,"vw":25.635},{"c":25.58,"h":25.665,"l":25.58,"n":3,"o":25.665,"t":"2026-09-30T14:15:00Z","v":488,"vw":25.61463},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-09-30T14:45:00Z","v":955,"vw":25.645},{"c":25.645,"h":25.645,"l":25.645,"n":4,"o":25.645,"t":"2026-09-30T15:00:00Z","v":999,"vw":25.645},{"c":25.54,"h":25.56,"l":25.54,"n":5,"o":25.56,"t":"2026-09-30T15:15:00Z","v":478,"vw":25.555},{"c":25.54,"h":25.55,"l":25.54,"n":2,"o":25.55,"t":"2026-09-30T15:30:00Z","v":530,"vw":25.54434},{"c":25.51,"h":25.52,"l":25.51,"n":3,"o":25.52,"t":"2026-09-30T17:00:00Z","v":530,"vw":25.51266},{"c":25.495,"h":25.495,"l":25.4801,"n":2,"o":25.4801,"t":"2026-09-30T17:15:00Z","v":662,"vw":25.490679},{"c":25.43,"h":25.46,"l":25.42,"n":11,"o":25.46,"t":"2026-09-30T17:30:00Z","v":945,"vw":25.436137},{"c":25.42,"h":25.42,"l":25.42,"n":5,"o":25.42,"t":"2026-09-30T17:45:00Z","v":130,"vw":25.42},{"c":25.41,"h":25.43,"l":25.39,"n":6,"o":25.43,"t":"2026-09-30T18:00:00Z","v":2203,"vw":25.414389},{"c":25.382,"h":25.382,"l":25.38,"n":15,"o":25.38,"t":"2026-09-30T18:30:00Z","v":2730,"vw":25.380237},{"c":25.405,"h":25.405,"l":25.405,"n":2,"o":25.405,"t":"2026-09-30T19:00:00Z","v":1512,"vw":25.405},{"c":25.37,"h":25.37,"l":25.3427,"n":2,"o":25.3427,"t":"2026-09-30T19:45:00Z","v":817,"vw":25.349951},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-09-30T20:00:00Z","v":108,"vw":25.37},{"c":25.18,"h":25.34,"l":25.18,"n":5,"o":25.34,"t":"2026-10-01T13:30:00Z","v":1356,"vw":25.315758},{"c":25.18,"h":25.18,"l":25.11,"n":6,"o":25.11,"t":"2026-10-01T14:00:00Z","v":643,"vw":25.144367},{"c":25.25,"h":25.25,"l":25.1,"n":17,"o":25.11,"t":"2026-10-01T14:15:00Z","v":4629,"vw":25.105122},{"c":25.11,"h":25.13,"l":25.11,"n":3,"o":25.13,"t":"2026-10-01T14:45:00Z","v":204,"vw":25.119852},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-01T15:00:00Z","v":36281,"vw":25.04},{"c":25.04,"h":25.0519,"l":25.04,"n":5,"o":25.041,"t":"2026-10-01T15:15:00Z","v":360,"vw":25.043707},{"c":25.09,"h":25.11,"l":25.09,"n":11,"o":25.11,"t":"2026-10-01T15:30:00Z","v":841,"vw":25.099474},{"c":25.115,"h":25.115,"l":25.06,"n":7,"o":25.06,"t":"2026-10-01T15:45:00Z","v":787,"vw":25.082577},{"c":25.072,"h":25.072,"l":25.072,"n":2,"o":25.072,"t":"2026-10-01T16:00:00Z","v":302,"vw":25.072},{"c":25.11,"h":25.125,"l":25.08,"n":14,"o":25.085,"t":"2026-10-01T16:15:00Z","v":1310,"vw":25.100207},{"c":25.095,"h":25.095,"l":25.095,"n":4,"o":25.095,"t":"2026-10-01T17:00:00Z","v":4400,"vw":25.095},{"c":25.1,"h":25.1,"l":25.095,"n":18,"o":25.095,"t":"2026-10-01T17:15:00Z","v":4250,"vw":25.095357},{"c":25.135,"h":25.135,"l":25.08,"n":8,"o":25.13,"t":"2026-10-01T17:30:00Z","v":1531,"vw":25.130444},{"c":25.125,"h":25.13,"l":25.125,"n":5,"o":25.13,"t":"2026-10-01T17:45:00Z","v":539,"vw":25.125984},{"c":25.12,"h":25.1401,"l":25.12,"n":4,"o":25.1401,"t":"2026-10-01T18:00:00Z","v":1064,"vw":25.134309},{"c":25.125,"h":25.125,"l":25.12,"n":9,"o":25.125,"t":"2026-10-01T18:15:00Z","v":10900,"vw":25.120742},{"c":25.135,"h":25.135,"l":25.07,"n":4,"o":25.07,"t":"2026-10-01T18:30:00Z","v":366,"vw":25.104467},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-10-01T19:15:00Z","v":456,"vw":25.14},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-01T19:30:00Z","v":1299,"vw":25.14},{"c":25.1999,"h":25.1999,"l":25.1999,"n":1,"o":25.1999,"t":"2026-10-01T19:45:00Z","v":600,"vw":25.1999},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-01T20:00:00Z","v":181,"vw":25.15},{"c":25.2,"h":25.2,"l":25.06,"n":13,"o":25.16,"t":"2026-10-02T13:30:00Z","v":2126,"vw":25.1465},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-02T13:45:00Z","v":100,"vw":25.05},{"c":25.04,"h":25.05,"l":25.03,"n":5,"o":25.05,"t":"2026-10-02T14:00:00Z","v":401,"vw":25.0425},{"c":25.105,"h":25.105,"l":25.04,"n":6,"o":25.04,"t":"2026-10-02T14:15:00Z","v":896,"vw":25.089906},{"c":25.06,"h":25.105,"l":25.05,"n":25,"o":25.05,"t":"2026-10-02T14:30:00Z","v":7087,"vw":25.070649},{"c":25.05,"h":25.05,"l":25.05,"n":5,"o":25.05,"t":"2026-10-02T14:45:00Z","v":1061,"vw":25.05},{"c":25.0055,"h":25.0055,"l":25.0055,"n":1,"o":25.0055,"t":"2026-10-02T15:00:00Z","v":506,"vw":25.0055},{"c":25.02,"h":25.075,"l":24.96,"n":15,"o":25.075,"t":"2026-10-02T15:15:00Z","v":1968,"vw":25.002924},{"c":24.95,"h":25.015,"l":24.95,"n":15,"o":24.95,"t":"2026-10-02T15:30:00Z","v":6321,"vw":24.968222},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-02T15:45:00Z","v":111,"vw":24.95},{"c":24.96,"h":24.96,"l":24.95,"n":2,"o":24.95,"t":"2026-10-02T16:00:00Z","v":200,"vw":24.955},{"c":24.96,"h":24.96,"l":24.96,"n":3,"o":24.96,"t":"2026-10-02T16:15:00Z","v":201,"vw":24.96},{"c":25.0699,"h":25.0699,"l":24.94,"n":7,"o":24.96,"t":"2026-10-02T16:30:00Z","v":642,"vw":24.979113},{"c":24.96,"h":25.07,"l":24.941,"n":22,"o":24.9413,"t":"2026-10-02T16:45:00Z","v":2622,"vw":24.95516},{"c":24.98,"h":24.98,"l":24.96,"n":2,"o":24.96,"t":"2026-10-02T17:00:00Z","v":200,"vw":24.97},{"c":25.015,"h":25.015,"l":25.015,"n":1,"o":25.015,"t":"2026-10-02T17:15:00Z","v":100,"vw":25.015},{"c":25.0196,"h":25.0196,"l":25.0196,"n":1,"o":25.0196,"t":"2026-10-02T17:30:00Z","v":187,"vw":25.0196},{"c":24.96,"h":25.0699,"l":24.96,"n":15,"o":25.0699,"t":"2026-10-02T17:45:00Z","v":2080,"vw":24.995195},{"c":25.02,"h":25.0372,"l":25.02,"n":5,"o":25.0372,"t":"2026-10-02T18:45:00Z","v":3322,"vw":25.036099},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-02T19:00:00Z","v":1149,"vw":25},{"c":25.015,"h":25.015,"l":25.01,"n":11,"o":25.01,"t":"2026-10-02T19:15:00Z","v":1749,"vw":25.01075},{"c":25.01,"h":25.02,"l":25.01,"n":13,"o":25.02,"t":"2026-10-02T19:45:00Z","v":679,"vw":25.016667},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-02T20:00:00Z","v":1158,"vw":25.01},{"c":25.025,"h":25.03,"l":24.9391,"n":16,"o":25.03,"t":"2026-10-05T13:30:00Z","v":6169,"vw":25.023098},{"c":25.07,"h":25.07,"l":24.95,"n":8,"o":24.95,"t":"2026-10-05T14:00:00Z","v":883,"vw":25.000894},{"c":25.005,"h":25.005,"l":24.93,"n":2,"o":24.93,"t":"2026-10-05T14:15:00Z","v":350,"vw":24.983571},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-05T15:15:00Z","v":100,"vw":24.93},{"c":24.93,"h":24.93,"l":24.92,"n":2,"o":24.92,"t":"2026-10-05T15:30:00Z","v":200,"vw":24.925},{"c":24.92,"h":24.94,"l":24.92,"n":9,"o":24.92,"t":"2026-10-05T15:45:00Z","v":638,"vw":24.928},{"c":24.93,"h":24.9301,"l":24.9,"n":54,"o":24.93,"t":"2026-10-05T16:00:00Z","v":5352,"vw":24.919614},{"c":24.92,"h":24.92,"l":24.9,"n":15,"o":24.91,"t":"2026-10-05T16:15:00Z","v":1691,"vw":24.90609},{"c":24.91,"h":24.98,"l":24.91,"n":3,"o":24.92,"t":"2026-10-05T16:30:00Z","v":466,"vw":24.952103},{"c":24.92,"h":24.92,"l":24.91,"n":3,"o":24.91,"t":"2026-10-05T16:45:00Z","v":300,"vw":24.916667},{"c":24.92,"h":24.92,"l":24.9,"n":4,"o":24.9,"t":"2026-10-05T17:00:00Z","v":317,"vw":24.91},{"c":24.92,"h":25.06,"l":24.91,"n":26,"o":24.92,"t":"2026-10-05T17:15:00Z","v":2593,"vw":24.921224},{"c":24.98,"h":24.98,"l":24.91,"n":10,"o":24.91,"t":"2026-10-05T17:30:00Z","v":916,"vw":24.924751},{"c":24.94,"h":24.94,"l":24.92,"n":3,"o":24.92,"t":"2026-10-05T17:45:00Z","v":201,"vw":24.93},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-05T18:00:00Z","v":200,"vw":24.94},{"c":24.94,"h":25.036,"l":24.94,"n":5,"o":24.94,"t":"2026-10-05T18:15:00Z","v":604,"vw":24.988},{"c":24.94,"h":25.01,"l":24.94,"n":8,"o":24.94,"t":"2026-10-05T18:30:00Z","v":1444,"vw":24.994127},{"c":25.01,"h":25.01,"l":24.94,"n":10,"o":24.94,"t":"2026-10-05T18:45:00Z","v":2369,"vw":25.000667},{"c":24.94,"h":24.95,"l":24.94,"n":5,"o":24.95,"t":"2026-10-05T19:00:00Z","v":302,"vw":24.943333},{"c":25.02,"h":25.02,"l":24.95,"n":4,"o":24.95,"t":"2026-10-05T19:15:00Z","v":318,"vw":24.996667},{"c":24.95,"h":24.95,"l":24.95,"n":3,"o":24.95,"t":"2026-10-05T19:30:00Z","v":300,"vw":24.95},{"c":24.94,"h":24.95,"l":24.94,"n":31,"o":24.95,"t":"2026-10-05T19:45:00Z","v":3321,"vw":24.947},{"c":24.97,"h":24.97,"l":24.97,"n":7,"o":24.97,"t":"2026-10-05T20:00:00Z","v":609,"vw":24.97},{"c":25.23,"h":25.23,"l":25.23,"n":3,"o":25.23,"t":"2026-10-06T13:30:00Z","v":673,"vw":25.23},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-06T13:45:00Z","v":382,"vw":25.08},{"c":25.13,"h":25.16,"l":25.13,"n":2,"o":25.16,"t":"2026-10-06T14:00:00Z","v":628,"vw":25.145191},{"c":25.17,"h":25.17,"l":25.16,"n":3,"o":25.16,"t":"2026-10-06T14:15:00Z","v":8233,"vw":25.160244},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-06T14:30:00Z","v":100,"vw":25.12},{"c":25.22,"h":25.22,"l":25.17,"n":6,"o":25.17,"t":"2026-10-06T15:15:00Z","v":402,"vw":25.186667},{"c":25.24,"h":25.32,"l":25.1978,"n":3,"o":25.32,"t":"2026-10-06T15:30:00Z","v":1196,"vw":25.241332},{"c":25.17,"h":25.24,"l":25.17,"n":7,"o":25.24,"t":"2026-10-06T15:45:00Z","v":1002,"vw":25.200903},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-06T16:00:00Z","v":101,"vw":25.17},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-06T16:15:00Z","v":42061,"vw":25.17},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-06T16:45:00Z","v":250,"vw":25.15},{"c":25.18,"h":25.2,"l":25.16,"n":6,"o":25.16,"t":"2026-10-06T17:00:00Z","v":2862,"vw":25.181441},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-10-06T17:15:00Z","v":2460,"vw":25.18},{"c":25.185,"h":25.185,"l":25.18,"n":2,"o":25.18,"t":"2026-10-06T17:30:00Z","v":1665,"vw":25.1803},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-06T17:45:00Z","v":100,"vw":25.16},{"c":25.19,"h":25.19,"l":25.18,"n":2,"o":25.18,"t":"2026-10-06T18:00:00Z","v":8869,"vw":25.187875},{"c":25.16,"h":25.19,"l":25.16,"n":2,"o":25.19,"t":"2026-10-06T18:30:00Z","v":2035,"vw":25.188526},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-10-06T18:45:00Z","v":100,"vw":25.16},{"c":25.16,"h":25.1668,"l":25.16,"n":6,"o":25.1668,"t":"2026-10-06T19:15:00Z","v":894,"vw":25.163615},{"c":25.185,"h":25.185,"l":25.185,"n":4,"o":25.185,"t":"2026-10-06T19:30:00Z","v":1118,"vw":25.185},{"c":25.11,"h":25.1501,"l":25.11,"n":26,"o":25.15,"t":"2026-10-06T19:45:00Z","v":2971,"vw":25.132307},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-10-06T20:00:00Z","v":325,"vw":25.16},{"c":25.01,"h":25.01,"l":25.01,"n":4,"o":25.01,"t":"2026-10-07T13:30:00Z","v":869,"vw":25.01},{"c":24.96,"h":24.96,"l":24.93,"n":11,"o":24.96,"t":"2026-10-07T13:45:00Z","v":205308,"vw":24.959942},{"c":24.975,"h":24.975,"l":24.975,"n":25,"o":24.975,"t":"2026-10-07T14:00:00Z","v":446,"vw":24.975},{"c":24.97,"h":24.97,"l":24.97,"n":6,"o":24.97,"t":"2026-10-07T14:15:00Z","v":810,"vw":24.97},{"c":24.975,"h":24.975,"l":24.915,"n":12,"o":24.915,"t":"2026-10-07T14:30:00Z","v":607,"vw":24.955833},{"c":24.98,"h":24.98,"l":24.92,"n":8,"o":24.92,"t":"2026-10-07T14:45:00Z","v":801,"vw":24.971875},{"c":24.985,"h":24.99,"l":24.985,"n":3,"o":24.99,"t":"2026-10-07T15:00:00Z","v":300,"vw":24.988333},{"c":24.98,"h":25.04,"l":24.93,"n":44,"o":25.04,"t":"2026-10-07T15:15:00Z","v":7106,"vw":25.019476},{"c":24.985,"h":24.985,"l":24.985,"n":1,"o":24.985,"t":"2026-10-07T15:30:00Z","v":200,"vw":24.985},{"c":24.95,"h":24.95,"l":24.94,"n":2,"o":24.94,"t":"2026-10-07T15:45:00Z","v":200,"vw":24.945},{"c":24.995,"h":24.995,"l":24.995,"n":2,"o":24.995,"t":"2026-10-07T16:00:00Z","v":198,"vw":24.995},{"c":24.995,"h":24.995,"l":24.995,"n":1,"o":24.995,"t":"2026-10-07T16:15:00Z","v":614,"vw":24.995},{"c":24.96,"h":25.01,"l":24.96,"n":7,"o":25.01,"t":"2026-10-07T16:45:00Z","v":414,"vw":24.976667},{"c":24.98,"h":25.07,"l":24.98,"n":6,"o":25.03,"t":"2026-10-07T17:00:00Z","v":1000,"vw":25.017},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-07T17:45:00Z","v":1684,"vw":25},{"c":25.07,"h":25.12,"l":25.07,"n":18,"o":25.07,"t":"2026-10-07T18:00:00Z","v":3515,"vw":25.073336},{"c":25.01,"h":25.1499,"l":25.01,"n":9,"o":25.1499,"t":"2026-10-07T18:15:00Z","v":1157,"vw":25.083619},{"c":25.065,"h":25.065,"l":25,"n":4,"o":25.01,"t":"2026-10-07T18:45:00Z","v":570,"vw":25.043873},{"c":25.07,"h":25.07,"l":25.07,"n":7,"o":25.07,"t":"2026-10-07T19:15:00Z","v":1682,"vw":25.07},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-07T19:45:00Z","v":100,"vw":25.01},{"c":25.11,"h":25.11,"l":25.11,"n":5,"o":25.11,"t":"2026-10-07T20:00:00Z","v":366,"vw":25.11},{"c":25.04,"h":25.04,"l":24.9231,"n":13,"o":24.97,"t":"2026-10-08T13:30:00Z","v":4253,"vw":24.959413},{"c":24.94,"h":25.03,"l":24.94,"n":2,"o":25.03,"t":"2026-10-08T14:00:00Z","v":13187,"vw":25.029318},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-08T14:30:00Z","v":378355,"vw":24.97},{"c":24.91,"h":25.03,"l":24.91,"n":6,"o":24.975,"t":"2026-10-08T14:45:00Z","v":1002,"vw":24.978047},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-08T15:15:00Z","v":400,"vw":24.9},{"c":24.89,"h":24.89,"l":24.89,"n":4,"o":24.89,"t":"2026-10-08T16:30:00Z","v":327,"vw":24.89},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-08T16:45:00Z","v":234,"vw":24.94},{"c":24.94,"h":24.94,"l":24.94,"n":2,"o":24.94,"t":"2026-10-08T17:00:00Z","v":200,"vw":24.94},{"c":24.94,"h":24.9701,"l":24.94,"n":36,"o":24.96,"t":"2026-10-08T17:15:00Z","v":9025,"vw":24.962253},{"c":25,"h":25,"l":24.97,"n":21,"o":25,"t":"2026-10-08T17:30:00Z","v":3202,"vw":24.997188},{"c":24.965,"h":24.9898,"l":24.94,"n":8,"o":24.94,"t":"2026-10-08T17:45:00Z","v":1380,"vw":24.971832},{"c":24.97,"h":25,"l":24.97,"n":8,"o":25,"t":"2026-10-08T18:00:00Z","v":1100,"vw":24.996132},{"c":25,"h":25,"l":24.96,"n":18,"o":24.99,"t":"2026-10-08T18:15:00Z","v":7372,"vw":24.976487},{"c":24.96,"h":24.965,"l":24.96,"n":3,"o":24.965,"t":"2026-10-08T18:30:00Z","v":315,"vw":24.961825},{"c":24.97,"h":25,"l":24.96,"n":23,"o":24.96,"t":"2026-10-08T18:45:00Z","v":3224,"vw":24.989987},{"c":24.97,"h":24.97,"l":24.97,"n":4,"o":24.97,"t":"2026-10-08T19:00:00Z","v":202,"vw":24.97},{"c":24.9701,"h":24.9701,"l":24.97,"n":3,"o":24.97,"t":"2026-10-08T19:15:00Z","v":886,"vw":24.970033},{"c":24.96,"h":25.01,"l":24.96,"n":22,"o":25,"t":"2026-10-08T19:45:00Z","v":1675,"vw":24.999231},{"c":25.01,"h":25.01,"l":25.01,"n":5,"o":25.01,"t":"2026-10-08T20:00:00Z","v":254,"vw":25.01},{"c":25.1999,"h":25.1999,"l":25.1105,"n":6,"o":25.13,"t":"2026-10-09T13:30:00Z","v":4063,"vw":25.158145},{"c":25.0974,"h":25.0974,"l":25.0974,"n":4,"o":25.0974,"t":"2026-10-09T14:45:00Z","v":110,"vw":25.0974},{"c":25.11,"h":25.11,"l":25.11,"n":1,"o":25.11,"t":"2026-10-09T15:00:00Z","v":298,"vw":25.11},{"c":25.12,"h":25.12,"l":25.073,"n":7,"o":25.09,"t":"2026-10-09T15:15:00Z","v":750,"vw":25.091933},{"c":25.12,"h":25.12,"l":25.12,"n":2,"o":25.12,"t":"2026-10-09T15:45:00Z","v":189,"vw":25.12},{"c":25.125,"h":25.1542,"l":25.125,"n":4,"o":25.1542,"t":"2026-10-09T16:30:00Z","v":503,"vw":25.135363},{"c":25.095,"h":25.095,"l":25.095,"n":2,"o":25.095,"t":"2026-10-09T17:15:00Z","v":3159,"vw":25.095},{"c":25.13,"h":25.1351,"l":25.09,"n":6,"o":25.1351,"t":"2026-10-09T17:45:00Z","v":1085,"vw":25.126383},{"c":25.1685,"h":25.1685,"l":25.1685,"n":2,"o":25.1685,"t":"2026-10-09T18:00:00Z","v":325,"vw":25.1685},{"c":25.14,"h":25.14,"l":25.14,"n":3,"o":25.14,"t":"2026-10-09T18:30:00Z","v":682,"vw":25.14},{"c":25.16,"h":25.17,"l":25.16,"n":2,"o":25.17,"t":"2026-10-09T18:45:00Z","v":324,"vw":25.165401},{"c":25.14,"h":25.18,"l":25.14,"n":39,"o":25.145,"t":"2026-10-09T19:15:00Z","v":8983,"vw":25.158839},{"c":25.12,"h":25.17,"l":25.12,"n":9,"o":25.15,"t":"2026-10-09T19:30:00Z","v":1577,"vw":25.145933},{"c":25.215,"h":25.215,"l":25.215,"n":6,"o":25.215,"t":"2026-10-09T19:45:00Z","v":349,"vw":25.215},{"c":25.115,"h":25.125,"l":25.115,"n":5,"o":25.12,"t":"2026-10-12T13:30:00Z","v":468,"vw":25.12},{"c":25.0801,"h":25.0801,"l":25.0801,"n":1,"o":25.0801,"t":"2026-10-12T14:00:00Z","v":601,"vw":25.0801},{"c":25.13,"h":25.13,"l":25.08,"n":4,"o":25.08,"t":"2026-10-12T14:15:00Z","v":309,"vw":25.105},{"c":25.0946,"h":25.1979,"l":25.06,"n":11,"o":25.07,"t":"2026-10-12T14:30:00Z","v":684,"vw":25.102063},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-12T15:00:00Z","v":100,"vw":25.06},{"c":25.055,"h":25.055,"l":25.055,"n":2,"o":25.055,"t":"2026-10-12T15:15:00Z","v":300,"vw":25.055},{"c":25.1502,"h":25.1502,"l":25.0501,"n":3,"o":25.0501,"t":"2026-10-12T15:45:00Z","v":1732,"vw":25.078757},{"c":25.077,"h":25.11,"l":25.077,"n":2,"o":25.11,"t":"2026-10-12T16:00:00Z","v":314,"vw":25.08751},{"c":25.11,"h":25.11,"l":25.06,"n":3,"o":25.11,"t":"2026-10-12T16:15:00Z","v":300,"vw":25.093333},{"c":25.055,"h":25.055,"l":25.055,"n":2,"o":25.055,"t":"2026-10-12T16:30:00Z","v":129,"vw":25.055},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-12T16:45:00Z","v":100,"vw":25.045},{"c":25.105,"h":25.105,"l":25.105,"n":1,"o":25.105,"t":"2026-10-12T17:00:00Z","v":100,"vw":25.105},{"c":25.105,"h":25.105,"l":25.105,"n":4,"o":25.105,"t":"2026-10-12T17:15:00Z","v":543,"vw":25.105},{"c":25.105,"h":25.105,"l":25.105,"n":2,"o":25.105,"t":"2026-10-12T17:30:00Z","v":275,"vw":25.105},{"c":25.1075,"h":25.16,"l":25.105,"n":3,"o":25.105,"t":"2026-10-12T17:45:00Z","v":300,"vw":25.124167},{"c":25.1075,"h":25.11,"l":25.1075,"n":7,"o":25.11,"t":"2026-10-12T18:00:00Z","v":421,"vw":25.10875},{"c":25.105,"h":25.105,"l":25.105,"n":1,"o":25.105,"t":"2026-10-12T18:15:00Z","v":150,"vw":25.105},{"c":25.11,"h":25.17,"l":25.05,"n":10,"o":25.11,"t":"2026-10-12T18:30:00Z","v":1887,"vw":25.12559},{"c":25.105,"h":25.105,"l":25.05,"n":6,"o":25.105,"t":"2026-10-12T18:45:00Z","v":3271,"vw":25.061013},{"c":25.115,"h":25.115,"l":25.045,"n":5,"o":25.045,"t":"2026-10-12T19:00:00Z","v":514,"vw":25.060525},{"c":25.05,"h":25.055,"l":25.05,"n":2,"o":25.055,"t":"2026-10-12T19:30:00Z","v":200,"vw":25.0525},{"c":25.04,"h":25.055,"l":25.04,"n":8,"o":25.055,"t":"2026-10-12T19:45:00Z","v":301,"vw":25.0475},{"c":25.05,"h":25.05,"l":25.05,"n":6,"o":25.05,"t":"2026-10-12T20:00:00Z","v":184,"vw":25.05},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-10-13T13:30:00Z","v":906,"vw":25.22},{"c":25.1838,"h":25.215,"l":25.1838,"n":5,"o":25.21,"t":"2026-10-13T13:45:00Z","v":426,"vw":25.200037},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-10-13T14:00:00Z","v":1239,"vw":25.17},{"c":25.185,"h":25.185,"l":25.185,"n":2,"o":25.185,"t":"2026-10-13T14:45:00Z","v":106,"vw":25.185},{"c":25.1301,"h":25.1301,"l":25.1301,"n":1,"o":25.1301,"t":"2026-10-13T15:00:00Z","v":1514,"vw":25.1301},{"c":25.15,"h":25.1501,"l":25.15,"n":36,"o":25.15,"t":"2026-10-13T15:15:00Z","v":4025,"vw":25.15005},{"c":25.2,"h":25.205,"l":25.2,"n":4,"o":25.205,"t":"2026-10-13T15:30:00Z","v":316,"vw":25.201645},{"c":25.2051,"h":25.2051,"l":25.2051,"n":3,"o":25.2051,"t":"2026-10-13T15:45:00Z","v":383,"vw":25.2051},{"c":25.22,"h":25.22,"l":25.22,"n":4,"o":25.22,"t":"2026-10-13T16:15:00Z","v":370,"vw":25.22},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-13T17:00:00Z","v":200,"vw":25.17},{"c":25.215,"h":25.215,"l":25.215,"n":1,"o":25.215,"t":"2026-10-13T17:15:00Z","v":500,"vw":25.215},{"c":25.2116,"h":25.22,"l":25.21,"n":3,"o":25.22,"t":"2026-10-13T17:30:00Z","v":1727,"vw":25.211581},{"c":25.205,"h":25.205,"l":25.205,"n":1,"o":25.205,"t":"2026-10-13T17:45:00Z","v":520,"vw":25.205},{"c":25.2364,"h":25.27,"l":25.22,"n":11,"o":25.25,"t":"2026-10-13T18:00:00Z","v":1246,"vw":25.248437},{"c":25.225,"h":25.23,"l":25.225,"n":2,"o":25.23,"t":"2026-10-13T18:15:00Z","v":418,"vw":25.226196},{"c":25.2012,"h":25.2012,"l":25.2012,"n":1,"o":25.2012,"t":"2026-10-13T18:30:00Z","v":170,"vw":25.2012},{"c":25.25,"h":25.265,"l":25.2001,"n":10,"o":25.265,"t":"2026-10-13T19:45:00Z","v":5666,"vw":25.207119},{"c":25.1,"h":25.11,"l":25.1,"n":5,"o":25.11,"t":"2026-10-14T13:30:00Z","v":1523,"vw":25.104824},{"c":25.125,"h":25.125,"l":25.125,"n":1,"o":25.125,"t":"2026-10-14T13:45:00Z","v":506,"vw":25.125},{"c":25.1015,"h":25.1015,"l":25.1015,"n":1,"o":25.1015,"t":"2026-10-14T15:00:00Z","v":100,"vw":25.1015},{"c":25.02,"h":25.02,"l":25.0101,"n":22,"o":25.02,"t":"2026-10-14T15:30:00Z","v":2768,"vw":25.0167},{"c":25.085,"h":25.085,"l":25.085,"n":1,"o":25.085,"t":"2026-10-14T15:45:00Z","v":100,"vw":25.085},{"c":25.08,"h":25.1223,"l":25.08,"n":6,"o":25.1223,"t":"2026-10-14T16:30:00Z","v":449,"vw":25.101307},{"c":25.085,"h":25.085,"l":25.085,"n":1,"o":25.085,"t":"2026-10-14T17:00:00Z","v":3686,"vw":25.085},{"c":25.085,"h":25.085,"l":25.085,"n":1,"o":25.085,"t":"2026-10-14T17:15:00Z","v":128,"vw":25.085},{"c":25.085,"h":25.085,"l":25.085,"n":1,"o":25.085,"t":"2026-10-14T17:30:00Z","v":100,"vw":25.085},{"c":25.085,"h":25.16,"l":25.02,"n":15,"o":25.02,"t":"2026-10-14T17:45:00Z","v":1885,"vw":25.07594},{"c":25.085,"h":25.085,"l":25.01,"n":12,"o":25.085,"t":"2026-10-14T18:00:00Z","v":2004,"vw":25.0715},{"c":25.02,"h":25.03,"l":25.02,"n":11,"o":25.03,"t":"2026-10-14T18:15:00Z","v":660,"vw":25.027872},{"c":25.08,"h":25.08,"l":25.01,"n":16,"o":25.02,"t":"2026-10-14T18:30:00Z","v":3070,"vw":25.068966},{"c":25.01,"h":25.08,"l":25.01,"n":9,"o":25.08,"t":"2026-10-14T18:45:00Z","v":801,"vw":25.024286},{"c":25.08,"h":25.08,"l":25.01,"n":5,"o":25.02,"t":"2026-10-14T19:00:00Z","v":3659,"vw":25.029678},{"c":25.04,"h":25.085,"l":25.02,"n":7,"o":25.085,"t":"2026-10-14T19:15:00Z","v":700,"vw":25.05},{"c":25.085,"h":25.085,"l":25.02,"n":14,"o":25.04,"t":"2026-10-14T19:30:00Z","v":1403,"vw":25.05},{"c":25.09,"h":25.095,"l":25.02,"n":52,"o":25.085,"t":"2026-10-14T19:45:00Z","v":4887,"vw":25.048812},{"c":25.38,"h":25.4,"l":25.38,"n":10,"o":25.4,"t":"2026-10-15T13:30:00Z","v":1335,"vw":25.383841},{"c":25.465,"h":25.465,"l":25.4001,"n":3,"o":25.4001,"t":"2026-10-15T14:00:00Z","v":330,"vw":25.429098},{"c":25.48,"h":25.4912,"l":25.475,"n":7,"o":25.475,"t":"2026-10-15T15:30:00Z","v":4593,"vw":25.47889},{"c":25.445,"h":25.475,"l":25.445,"n":3,"o":25.475,"t":"2026-10-15T16:00:00Z","v":6745,"vw":25.474555},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-15T16:45:00Z","v":100,"vw":25.43},{"c":25.485,"h":25.485,"l":25.43,"n":2,"o":25.43,"t":"2026-10-15T17:00:00Z","v":204,"vw":25.458039},{"c":25.4,"h":25.55,"l":25.4,"n":8,"o":25.44,"t":"2026-10-15T17:30:00Z","v":2779,"vw":25.46779},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-15T17:45:00Z","v":100,"vw":25.42},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-10-15T18:00:00Z","v":100,"vw":25.42},{"c":25.475,"h":25.475,"l":25.42,"n":3,"o":25.475,"t":"2026-10-15T18:15:00Z","v":818,"vw":25.468276},{"c":25.495,"h":25.495,"l":25.475,"n":17,"o":25.475,"t":"2026-10-15T19:00:00Z","v":3736,"vw":25.481599},{"c":25.495,"h":25.495,"l":25.495,"n":1,"o":25.495,"t":"2026-10-15T19:15:00Z","v":100,"vw":25.495},{"c":25.485,"h":25.485,"l":25.44,"n":10,"o":25.44,"t":"2026-10-15T19:30:00Z","v":1215,"vw":25.443836},{"c":25.47,"h":25.505,"l":25.46,"n":13,"o":25.46,"t":"2026-10-15T19:45:00Z","v":1073,"vw":25.472946},{"c":25.66,"h":25.66,"l":25.58,"n":8,"o":25.62,"t":"2026-10-16T13:30:00Z","v":1431,"vw":25.63566},{"c":25.64,"h":25.64,"l":25.64,"n":4,"o":25.64,"t":"2026-10-16T14:15:00Z","v":804,"vw":25.64},{"c":25.665,"h":25.665,"l":25.665,"n":10,"o":25.665,"t":"2026-10-16T14:30:00Z","v":307,"vw":25.665},{"c":25.66,"h":25.68,"l":25.64,"n":33,"o":25.67,"t":"2026-10-16T14:45:00Z","v":4706,"vw":25.668152},{"c":25.6146,"h":25.6146,"l":25.6146,"n":2,"o":25.6146,"t":"2026-10-16T15:00:00Z","v":202,"vw":25.6146},{"c":25.5803,"h":25.5803,"l":25.5803,"n":1,"o":25.5803,"t":"2026-10-16T15:45:00Z","v":113,"vw":25.5803},{"c":25.565,"h":25.565,"l":25.565,"n":1,"o":25.565,"t":"2026-10-16T16:15:00Z","v":173,"vw":25.565},{"c":25.545,"h":25.545,"l":25.545,"n":3,"o":25.545,"t":"2026-10-16T16:30:00Z","v":341,"vw":25.545},{"c":25.47,"h":25.47,"l":25.47,"n":3,"o":25.47,"t":"2026-10-16T17:30:00Z","v":1358,"vw":25.47},{"c":25.46,"h":25.47,"l":25.46,"n":15,"o":25.47,"t":"2026-10-16T17:45:00Z","v":985,"vw":25.4625},{"c":25.49,"h":25.515,"l":25.49,"n":4,"o":25.515,"t":"2026-10-16T18:45:00Z","v":2073,"vw":25.513776},{"c":25.501,"h":25.501,"l":25.501,"n":1,"o":25.501,"t":"2026-10-16T19:45:00Z","v":275,"vw":25.501},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-10-19T13:30:00Z","v":2006,"vw":25.48},{"c":25.34,"h":25.36,"l":25.34,"n":25,"o":25.36,"t":"2026-10-19T14:30:00Z","v":1833,"vw":25.347478},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-19T14:45:00Z","v":676,"vw":25.31},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-19T15:30:00Z","v":258,"vw":25.49},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-10-19T15:45:00Z","v":170,"vw":25.41},{"c":25.35,"h":25.3924,"l":25.35,"n":12,"o":25.38,"t":"2026-10-19T16:00:00Z","v":1174,"vw":25.36324},{"c":25.385,"h":25.4699,"l":25.38,"n":4,"o":25.4699,"t":"2026-10-19T17:15:00Z","v":1039,"vw":25.394706},{"c":25.3,"h":25.31,"l":25.3,"n":14,"o":25.31,"t":"2026-10-19T17:30:00Z","v":2550,"vw":25.30087},{"c":25.37,"h":25.37,"l":25.365,"n":3,"o":25.365,"t":"2026-10-19T17:45:00Z","v":4948,"vw":25.365102},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-10-19T18:15:00Z","v":529,"vw":25.29},{"c":25.29,"h":25.3,"l":25.29,"n":8,"o":25.29,"t":"2026-10-19T18:30:00Z","v":955,"vw":25.293614},{"c":25.3,"h":25.3,"l":25.2404,"n":3,"o":25.2404,"t":"2026-10-19T19:15:00Z","v":2263,"vw":25.288401},{"c":25.3,"h":25.3,"l":25.2865,"n":2,"o":25.2865,"t":"2026-10-19T19:30:00Z","v":1750,"vw":25.298457},{"c":25.29,"h":25.34,"l":25.21,"n":19,"o":25.3,"t":"2026-10-19T19:45:00Z","v":2528,"vw":25.27913},{"c":25.35,"h":25.35,"l":25.35,"n":2,"o":25.35,"t":"2026-10-19T20:00:00Z","v":102,"vw":25.35},{"c":25.45,"h":25.45,"l":25.45,"n":4,"o":25.45,"t":"2026-10-20T13:30:00Z","v":994,"vw":25.45},{"c":25.53,"h":25.53,"l":25.53,"n":1,"o":25.53,"t":"2026-10-20T13:45:00Z","v":155,"vw":25.53},{"c":25.6,"h":25.6,"l":25.4509,"n":4,"o":25.4509,"t":"2026-10-20T14:00:00Z","v":347,"vw":25.494117},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-10-20T14:15:00Z","v":193,"vw":25.55},{"c":25.635,"h":25.635,"l":25.635,"n":2,"o":25.635,"t":"2026-10-20T14:30:00Z","v":206,"vw":25.635},{"c":25.625,"h":25.625,"l":25.54,"n":5,"o":25.54,"t":"2026-10-20T15:15:00Z","v":2191,"vw":25.612166},{"c":25.58,"h":25.58,"l":25.58,"n":2,"o":25.58,"t":"2026-10-20T15:30:00Z","v":159,"vw":25.58},{"c":25.62,"h":25.62,"l":25.58,"n":7,"o":25.58,"t":"2026-10-20T16:15:00Z","v":1758,"vw":25.606348},{"c":25.6,"h":25.63,"l":25.6,"n":11,"o":25.63,"t":"2026-10-20T16:30:00Z","v":685,"vw":25.605},{"c":25.615,"h":25.64,"l":25.58,"n":17,"o":25.64,"t":"2026-10-20T17:00:00Z","v":5368,"vw":25.611325},{"c":25.625,"h":25.625,"l":25.62,"n":3,"o":25.62,"t":"2026-10-20T17:15:00Z","v":256,"vw":25.622959},{"c":25.635,"h":25.635,"l":25.635,"n":1,"o":25.635,"t":"2026-10-20T17:30:00Z","v":112,"vw":25.635},{"c":25.635,"h":25.635,"l":25.6,"n":5,"o":25.6,"t":"2026-10-20T18:00:00Z","v":550,"vw":25.627222},{"c":25.595,"h":25.6,"l":25.59,"n":7,"o":25.6,"t":"2026-10-20T18:30:00Z","v":1035,"vw":25.595063},{"c":25.635,"h":25.65,"l":25.635,"n":6,"o":25.635,"t":"2026-10-20T18:45:00Z","v":1200,"vw":25.636433},{"c":25.5901,"h":25.5901,"l":25.5901,"n":1,"o":25.5901,"t":"2026-10-20T19:00:00Z","v":201,"vw":25.5901},{"c":25.635,"h":25.635,"l":25.635,"n":2,"o":25.635,"t":"2026-10-20T19:15:00Z","v":107,"vw":25.635},{"c":25.67,"h":25.67,"l":25.67,"n":5,"o":25.67,"t":"2026-10-20T20:00:00Z","v":499,"vw":25.67},{"c":25.84,"h":25.846,"l":25.79,"n":12,"o":25.79,"t":"2026-10-21T13:30:00Z","v":1085,"vw":25.822512},{"c":25.6987,"h":25.7599,"l":25.6987,"n":3,"o":25.7599,"t":"2026-10-21T14:45:00Z","v":1467,"vw":25.753683},{"c":25.705,"h":25.75,"l":25.705,"n":5,"o":25.73,"t":"2026-10-21T15:30:00Z","v":51075,"vw":25.74899},{"c":25.695,"h":25.695,"l":25.695,"n":2,"o":25.695,"t":"2026-10-21T16:00:00Z","v":819,"vw":25.695},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-21T16:15:00Z","v":5543,"vw":25.69},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-10-21T16:30:00Z","v":159,"vw":25.74},{"c":25.6908,"h":25.6908,"l":25.6908,"n":1,"o":25.6908,"t":"2026-10-21T16:45:00Z","v":992,"vw":25.6908},{"c":25.73,"h":25.73,"l":25.6995,"n":4,"o":25.73,"t":"2026-10-21T17:15:00Z","v":1278,"vw":25.727217},{"c":25.73,"h":25.73,"l":25.73,"n":2,"o":25.73,"t":"2026-10-21T17:30:00Z","v":911,"vw":25.73},{"c":25.725,"h":25.73,"l":25.725,"n":2,"o":25.73,"t":"2026-10-21T18:00:00Z","v":383,"vw":25.728094},{"c":25.725,"h":25.725,"l":25.725,"n":1,"o":25.725,"t":"2026-10-21T18:15:00Z","v":162,"vw":25.725},{"c":25.76,"h":25.76,"l":25.73,"n":25,"o":25.76,"t":"2026-10-21T18:30:00Z","v":3393,"vw":25.758304},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-21T19:00:00Z","v":276,"vw":25.64},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-21T19:30:00Z","v":110,"vw":25.62},{"c":25.64,"h":25.67,"l":25.62,"n":20,"o":25.64,"t":"2026-10-21T19:45:00Z","v":1415,"vw":25.646518},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-21T20:00:00Z","v":705,"vw":25.72},{"c":25.66,"h":25.66,"l":25.66,"n":3,"o":25.66,"t":"2026-10-22T13:30:00Z","v":781,"vw":25.66},{"c":25.714,"h":25.714,"l":25.714,"n":3,"o":25.714,"t":"2026-10-22T14:15:00Z","v":1228,"vw":25.714},{"c":25.72,"h":25.72,"l":25.676,"n":5,"o":25.676,"t":"2026-10-22T15:30:00Z","v":480,"vw":25.689101},{"c":25.755,"h":25.755,"l":25.72,"n":2,"o":25.72,"t":"2026-10-22T15:45:00Z","v":200,"vw":25.7375},{"c":25.77,"h":25.77,"l":25.74,"n":4,"o":25.77,"t":"2026-10-22T16:45:00Z","v":2064,"vw":25.760647},{"c":25.73,"h":25.77,"l":25.73,"n":7,"o":25.7301,"t":"2026-10-22T17:15:00Z","v":2796,"vw":25.742079},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-22T17:45:00Z","v":1705,"vw":25.79},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-22T18:00:00Z","v":200,"vw":25.73},{"c":25.75,"h":25.82,"l":25.75,"n":10,"o":25.81,"t":"2026-10-22T18:15:00Z","v":2288,"vw":25.800526},{"c":25.7401,"h":25.78,"l":25.74,"n":15,"o":25.75,"t":"2026-10-22T19:15:00Z","v":10540,"vw":25.741667},{"c":25.745,"h":25.75,"l":25.7,"n":9,"o":25.75,"t":"2026-10-22T19:30:00Z","v":2379,"vw":25.729406},{"c":25.73,"h":25.79,"l":25.72,"n":22,"o":25.72,"t":"2026-10-22T19:45:00Z","v":1411,"vw":25.746835},{"c":25.82,"h":25.82,"l":25.82,"n":6,"o":25.82,"t":"2026-10-22T20:00:00Z","v":1578,"vw":25.82},{"c":25.85,"h":25.85,"l":25.84,"n":7,"o":25.84,"t":"2026-10-23T13:30:00Z","v":702,"vw":25.841669},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-23T13:45:00Z","v":280,"vw":25.85},{"c":25.825,"h":25.83,"l":25.79,"n":13,"o":25.83,"t":"2026-10-23T14:15:00Z","v":1524,"vw":25.807395},{"c":25.85,"h":25.85,"l":25.82,"n":6,"o":25.83,"t":"2026-10-23T14:45:00Z","v":1236,"vw":25.828098},{"c":25.875,"h":25.875,"l":25.875,"n":1,"o":25.875,"t":"2026-10-23T15:15:00Z","v":577,"vw":25.875},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-23T16:15:00Z","v":126,"vw":25.91},{"c":25.875,"h":25.875,"l":25.875,"n":4,"o":25.875,"t":"2026-10-23T16:30:00Z","v":456,"vw":25.875},{"c":25.855,"h":25.855,"l":25.845,"n":8,"o":25.845,"t":"2026-10-23T17:15:00Z","v":1331,"vw":25.848449},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-23T17:45:00Z","v":111,"vw":25.86},{"c":25.86,"h":25.8601,"l":25.83,"n":12,"o":25.86,"t":"2026-10-23T18:00:00Z","v":1327,"vw":25.848125},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-23T19:00:00Z","v":109,"vw":25.92},{"c":25.86,"h":25.89,"l":25.85,"n":20,"o":25.86,"t":"2026-10-23T19:15:00Z","v":3210,"vw":25.864181},{"c":25.89,"h":25.89,"l":25.87,"n":8,"o":25.87,"t":"2026-10-23T19:30:00Z","v":1253,"vw":25.888314},{"c":25.87,"h":25.885,"l":25.87,"n":14,"o":25.87,"t":"2026-10-23T19:45:00Z","v":806,"vw":25.873132},{"c":25.93,"h":25.93,"l":25.93,"n":3,"o":25.93,"t":"2026-10-23T20:00:00Z","v":340,"vw":25.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1263249436737635,"strike":29.99772052701288,"iv":0.3981832098023084,"gamma":0.06332557781674084,"theta":-0.009559879421696317,"vega":0.012186512067793956,"rho":0.0016790033838005869,"breakevenPct":16.174490824090412},{"delta":0.15,"premium":0.3856511669722902,"strike":29.551567884778855,"iv":0.45230765742336376,"gamma":0.06345735237006554,"theta":-0.013826521817313808,"vega":0.01389921228794153,"rho":0.0024261853429056596,"breakevenPct":15.453987858662346},{"delta":0.2,"premium":0.6449773902708169,"strike":29.10541524254483,"iv":0.5064321050444192,"gamma":0.06358912692339025,"theta":-0.018093164212931303,"vega":0.015611912508089102,"rho":0.0031733673020107322,"breakevenPct":14.733484893234278},{"delta":0.25,"premium":0.9043036135693435,"strike":28.659262600310807,"iv":0.5605565526654744,"gamma":0.06372090147671496,"theta":-0.022359806608548794,"vega":0.017324612728236675,"rho":0.003920549261115805,"breakevenPct":14.012981927806212},{"delta":0.3,"premium":1.1636298368678701,"strike":28.21310995807678,"iv":0.6146810002865298,"gamma":0.06385267603003968,"theta":-0.02662644900416629,"vega":0.019037312948384247,"rho":0.004667731220220878,"breakevenPct":13.292478962378144},{"delta":0.35,"premium":1.4229560601663969,"strike":27.76695731584276,"iv":0.6688054479075851,"gamma":0.06398445058336438,"theta":-0.03089309139978378,"vega":0.020750013168531818,"rho":0.00541491317932595,"breakevenPct":12.571975996950076},{"delta":0.4,"premium":1.6822822834649238,"strike":27.320804673608734,"iv":0.7229298955286405,"gamma":0.06411622513668909,"theta":-0.03515973379540127,"vega":0.022462713388679396,"rho":0.006162095138431024,"breakevenPct":11.851473031522008},{"delta":0.45,"premium":1.9416085067634503,"strike":26.87465203137471,"iv":0.7770543431496959,"gamma":0.06424799969001381,"theta":-0.03942637619101877,"vega":0.024175413608826968,"rho":0.006909277097536096,"breakevenPct":11.130970066093942},{"delta":0.5,"premium":2.200934730061977,"strike":26.428499389140686,"iv":0.8311787907707512,"gamma":0.06437977424333852,"theta":-0.04369301858663626,"vega":0.02588811382897454,"rho":0.007656459056641168,"breakevenPct":10.410467100665876}],"put":[{"delta":0.45,"premium":4.991084950669875,"strike":27.00349609777652,"iv":1.5976364946303623,"gamma":0.03580871504092986,"theta":-0.08168731450626272,"vega":0.027492686281709623,"rho":-0.012061249362720452,"breakevenPct":15.108325695693617},{"delta":0.5,"premium":4.527529718746515,"strike":27.18528246323666,"iv":1.383025917991468,"gamma":0.05009808656083154,"theta":-0.06971051230204783,"vega":0.02671589651936421,"rho":-0.012683865577674185,"breakevenPct":12.6195420575004},{"delta":0.55,"premium":4.063974486823155,"strike":27.3670688286968,"iv":1.1684153413525735,"gamma":0.06438745808073323,"theta":-0.05773371009783292,"vega":0.0259391067570188,"rho":-0.013306481792627918,"breakevenPct":10.130758419307181},{"delta":0.6,"premium":3.6004192548997955,"strike":27.548855194156943,"iv":0.9538047647136797,"gamma":0.07867682960063489,"theta":-0.04575690789361805,"vega":0.02516231699467339,"rho":-0.013929098007581651,"breakevenPct":7.641974781113967},{"delta":0.65,"premium":3.136864022976435,"strike":27.730641559617084,"iv":0.7391941880747852,"gamma":0.09296620112053659,"theta":-0.03378010568940314,"vega":0.024385527232327977,"rho":-0.014551714222535386,"breakevenPct":5.153191142920747},{"delta":0.7,"premium":2.673308791053076,"strike":27.912427925077225,"iv":0.5245836114358913,"gamma":0.10725557264043825,"theta":-0.021803303485188268,"vega":0.023608737469982568,"rho":-0.015174330437489118,"breakevenPct":2.6644075047275333}]},"raw":{"call":[{"delta":0.1,"premium":0.1263249436737635,"strike":29.99772052701288,"iv":0.3981832098023084,"gamma":0.06332557781674084,"theta":-0.009559879421696317,"vega":0.012186512067793956,"rho":0.0016790033838005869,"breakevenPct":16.174490824090412},{"delta":0.15,"premium":0.3856511669722902,"strike":29.551567884778855,"iv":0.45230765742336376,"gamma":0.06345735237006554,"theta":-0.013826521817313808,"vega":0.01389921228794153,"rho":0.0024261853429056596,"breakevenPct":15.453987858662346},{"delta":0.2,"premium":0.6449773902708169,"strike":29.10541524254483,"iv":0.5064321050444192,"gamma":0.06358912692339025,"theta":-0.018093164212931303,"vega":0.015611912508089102,"rho":0.0031733673020107322,"breakevenPct":14.733484893234278},{"delta":0.25,"premium":0.9043036135693435,"strike":28.659262600310807,"iv":0.5605565526654744,"gamma":0.06372090147671496,"theta":-0.022359806608548794,"vega":0.017324612728236675,"rho":0.003920549261115805,"breakevenPct":14.012981927806212},{"delta":0.3,"premium":1.1636298368678701,"strike":28.21310995807678,"iv":0.6146810002865298,"gamma":0.06385267603003968,"theta":-0.02662644900416629,"vega":0.019037312948384247,"rho":0.004667731220220878,"breakevenPct":13.292478962378144},{"delta":0.35,"premium":1.4229560601663969,"strike":27.76695731584276,"iv":0.6688054479075851,"gamma":0.06398445058336438,"theta":-0.03089309139978378,"vega":0.020750013168531818,"rho":0.00541491317932595,"breakevenPct":12.571975996950076},{"delta":0.4,"premium":1.6822822834649238,"strike":27.320804673608734,"iv":0.7229298955286405,"gamma":0.06411622513668909,"theta":-0.03515973379540127,"vega":0.022462713388679396,"rho":0.006162095138431024,"breakevenPct":11.851473031522008},{"delta":0.45,"premium":1.9416085067634503,"strike":26.87465203137471,"iv":0.7770543431496959,"gamma":0.06424799969001381,"theta":-0.03942637619101877,"vega":0.024175413608826968,"rho":0.006909277097536096,"breakevenPct":11.130970066093942},{"delta":0.5,"premium":2.200934730061977,"strike":26.428499389140686,"iv":0.8311787907707512,"gamma":0.06437977424333852,"theta":-0.04369301858663626,"vega":0.02588811382897454,"rho":0.007656459056641168,"breakevenPct":10.410467100665876}],"put":[{"delta":0.45,"premium":4.991084950669875,"strike":27.00349609777652,"iv":1.5976364946303623,"gamma":0.03580871504092986,"theta":-0.08168731450626272,"vega":0.027492686281709623,"rho":-0.012061249362720452,"breakevenPct":15.108325695693617},{"delta":0.5,"premium":4.527529718746515,"strike":27.18528246323666,"iv":1.383025917991468,"gamma":0.05009808656083154,"theta":-0.06971051230204783,"vega":0.02671589651936421,"rho":-0.012683865577674185,"breakevenPct":12.6195420575004},{"delta":0.55,"premium":4.063974486823155,"strike":27.3670688286968,"iv":1.1684153413525735,"gamma":0.06438745808073323,"theta":-0.05773371009783292,"vega":0.0259391067570188,"rho":-0.013306481792627918,"breakevenPct":10.130758419307181},{"delta":0.6,"premium":3.6004192548997955,"strike":27.548855194156943,"iv":0.9538047647136797,"gamma":0.07867682960063489,"theta":-0.04575690789361805,"vega":0.02516231699467339,"rho":-0.013929098007581651,"breakevenPct":7.641974781113967},{"delta":0.65,"premium":3.136864022976435,"strike":27.730641559617084,"iv":0.7391941880747852,"gamma":0.09296620112053659,"theta":-0.03378010568940314,"vega":0.024385527232327977,"rho":-0.014551714222535386,"breakevenPct":5.153191142920747},{"delta":0.7,"premium":2.673308791053076,"strike":27.912427925077225,"iv":0.5245836114358913,"gamma":0.10725557264043825,"theta":-0.021803303485188268,"vega":0.023608737469982568,"rho":-0.015174330437489118,"breakevenPct":2.6644075047275333}]}},"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"}}