{"symbol":"GOAU","url":"https://intraalpha.com/companies/GOAU","capturedAt":"2026-10-22T20:47:50.640Z","state":"ready","quote":{"symbol":"GOAU","last_price":39.968,"prev_close":42.2198,"regular_close":39.968,"change":-2.2518,"change_pct":-5.3335,"regular_change":-2.2518,"regular_change_pct":-5.3335,"extended_change":0,"extended_change_pct":0,"bid":39.51,"ask":50.74,"bid_size":100,"ask_size":200,"volume":17374,"vwap":40.216649,"open":41.11,"high":41.11,"low":39.75,"close":39.968,"trade_count":337,"last_trade_at":"2026-10-22T20:10:00.002261726Z","last_quote_at":"2026-10-22T20:25:00.566039619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:46.755251376-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":191700000,"net_expense_ratio":0.006,"portfolio_turnover":1.81,"dividend_yield":0.0093,"inception_date":"2017-06-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:50.263929+00:00"},"optionObservedAt":"2026-10-22T19:59:13.675Z","bars":[{"c":44.9,"h":44.9,"l":42.31,"n":3,"o":42.31,"t":"2026-10-15T11:05:00Z","v":1500,"vw":44.374157},{"c":41.4,"h":41.4,"l":41.4,"n":8,"o":41.4,"t":"2026-10-15T13:30:00Z","v":647,"vw":41.4},{"c":41.37,"h":41.4,"l":41.37,"n":3,"o":41.4,"t":"2026-10-15T13:35:00Z","v":401,"vw":41.3775},{"c":41.33,"h":41.37,"l":41.33,"n":6,"o":41.37,"t":"2026-10-15T13:40:00Z","v":807,"vw":41.365},{"c":41.1328,"h":41.155,"l":41.1328,"n":2,"o":41.155,"t":"2026-10-15T13:55:00Z","v":1194,"vw":41.142096},{"c":41.21,"h":41.21,"l":41.165,"n":6,"o":41.2,"t":"2026-10-15T14:00:00Z","v":604,"vw":41.194833},{"c":41.165,"h":41.165,"l":41.1344,"n":2,"o":41.1344,"t":"2026-10-15T14:10:00Z","v":477,"vw":41.144151},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-15T14:15:00Z","v":100,"vw":41.16},{"c":41.22,"h":41.22,"l":41.22,"n":28,"o":41.22,"t":"2026-10-15T14:20:00Z","v":10075,"vw":41.22},{"c":41.25,"h":41.29,"l":41.22,"n":45,"o":41.22,"t":"2026-10-15T14:25:00Z","v":15308,"vw":41.222057},{"c":41.4701,"h":41.4701,"l":41.4701,"n":1,"o":41.4701,"t":"2026-10-15T14:30:00Z","v":387,"vw":41.4701},{"c":41.656,"h":41.67,"l":41.62,"n":8,"o":41.668,"t":"2026-10-15T14:35:00Z","v":1012,"vw":41.661},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-10-15T14:50:00Z","v":304,"vw":41.84},{"c":41.872,"h":41.872,"l":41.872,"n":1,"o":41.872,"t":"2026-10-15T16:30:00Z","v":318,"vw":41.872},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-10-15T16:35:00Z","v":161,"vw":41.85},{"c":41.8,"h":41.8,"l":41.8,"n":7,"o":41.8,"t":"2026-10-15T17:55:00Z","v":11000,"vw":41.8},{"c":41.945,"h":41.994,"l":41.945,"n":2,"o":41.994,"t":"2026-10-15T18:55:00Z","v":200,"vw":41.9695},{"c":41.995,"h":41.995,"l":41.995,"n":1,"o":41.995,"t":"2026-10-15T19:00:00Z","v":100,"vw":41.995},{"c":42,"h":42.04,"l":42,"n":3,"o":42.04,"t":"2026-10-15T19:20:00Z","v":461,"vw":42.03},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-15T19:30:00Z","v":200,"vw":42.16},{"c":42.2485,"h":42.2485,"l":42.22,"n":11,"o":42.22,"t":"2026-10-15T19:40:00Z","v":495,"vw":42.233922},{"c":42.29,"h":42.29,"l":42.29,"n":7,"o":42.29,"t":"2026-10-16T13:30:00Z","v":153,"vw":42.29},{"c":43.14,"h":43.14,"l":43.14,"n":6,"o":43.14,"t":"2026-10-16T14:15:00Z","v":406,"vw":43.14},{"c":43.31,"h":43.32,"l":43.31,"n":4,"o":43.32,"t":"2026-10-16T14:20:00Z","v":440,"vw":43.316216},{"c":43.31,"h":43.31,"l":43.3,"n":7,"o":43.305,"t":"2026-10-16T14:35:00Z","v":2102,"vw":43.300747},{"c":43.325,"h":43.325,"l":43.325,"n":3,"o":43.325,"t":"2026-10-16T14:50:00Z","v":1013,"vw":43.325},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-10-16T14:55:00Z","v":195,"vw":43.3},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-10-16T15:05:00Z","v":300,"vw":43.29},{"c":42.41,"h":42.41,"l":42.41,"n":2,"o":42.41,"t":"2026-10-16T16:00:00Z","v":347,"vw":42.41},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-16T17:10:00Z","v":151,"vw":42.38},{"c":42.39,"h":42.39,"l":42.39,"n":5,"o":42.39,"t":"2026-10-16T18:00:00Z","v":134,"vw":42.39},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-16T18:40:00Z","v":100,"vw":42.31},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-16T19:10:00Z","v":100,"vw":42.44},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-10-16T19:35:00Z","v":261,"vw":42.66},{"c":42.78,"h":42.78,"l":42.78,"n":4,"o":42.78,"t":"2026-10-16T20:00:00Z","v":125,"vw":42.78},{"c":42.61,"h":42.61,"l":42.61,"n":12,"o":42.61,"t":"2026-10-19T13:30:00Z","v":236,"vw":42.61},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-19T13:40:00Z","v":200,"vw":42.2},{"c":42.2201,"h":42.24,"l":42.2201,"n":4,"o":42.24,"t":"2026-10-19T14:15:00Z","v":267,"vw":42.23005},{"c":42.103,"h":42.103,"l":42.103,"n":3,"o":42.103,"t":"2026-10-19T14:55:00Z","v":146,"vw":42.103},{"c":42.1596,"h":42.1596,"l":42.1596,"n":3,"o":42.1596,"t":"2026-10-19T15:20:00Z","v":588,"vw":42.1596},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-19T15:50:00Z","v":200,"vw":42.24},{"c":42.175,"h":42.175,"l":42.175,"n":1,"o":42.175,"t":"2026-10-19T16:30:00Z","v":100,"vw":42.175},{"c":42.245,"h":42.245,"l":42.245,"n":1,"o":42.245,"t":"2026-10-19T18:10:00Z","v":250,"vw":42.245},{"c":42.25,"h":42.25,"l":42.25,"n":6,"o":42.25,"t":"2026-10-19T18:20:00Z","v":3988,"vw":42.25},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-19T18:25:00Z","v":528,"vw":42.25},{"c":42.27,"h":42.27,"l":42.2,"n":4,"o":42.2,"t":"2026-10-19T18:45:00Z","v":475,"vw":42.2525},{"c":42.33,"h":42.33,"l":42.33,"n":6,"o":42.33,"t":"2026-10-19T18:50:00Z","v":400,"vw":42.33},{"c":42.19,"h":42.19,"l":42.19,"n":8,"o":42.19,"t":"2026-10-19T19:10:00Z","v":155,"vw":42.19},{"c":41.52,"h":41.95,"l":41.52,"n":4,"o":41.95,"t":"2026-10-20T13:30:00Z","v":569,"vw":41.871245},{"c":42.1192,"h":42.1192,"l":42.1192,"n":2,"o":42.1192,"t":"2026-10-20T14:10:00Z","v":201,"vw":42.1192},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-20T14:55:00Z","v":257,"vw":42.61},{"c":42.7067,"h":42.7067,"l":42.7067,"n":1,"o":42.7067,"t":"2026-10-20T15:10:00Z","v":100,"vw":42.7067},{"c":42.4452,"h":42.4452,"l":42.4452,"n":1,"o":42.4452,"t":"2026-10-20T15:25:00Z","v":250,"vw":42.4452},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-20T17:55:00Z","v":161,"vw":42.4},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-20T18:30:00Z","v":107,"vw":42.31},{"c":42.2899,"h":42.29,"l":42.28,"n":6,"o":42.28,"t":"2026-10-20T19:25:00Z","v":667,"vw":42.285415},{"c":42.06,"h":42.19,"l":42.06,"n":9,"o":42.19,"t":"2026-10-21T13:30:00Z","v":464,"vw":42.161491},{"c":42.09,"h":42.09,"l":42.09,"n":1,"o":42.09,"t":"2026-10-21T13:35:00Z","v":300,"vw":42.09},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-21T14:00:00Z","v":100,"vw":42.05},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-21T14:30:00Z","v":107,"vw":42.17},{"c":41.9119,"h":41.9119,"l":41.9119,"n":1,"o":41.9119,"t":"2026-10-21T15:10:00Z","v":204,"vw":41.9119},{"c":42.095,"h":42.095,"l":42.095,"n":1,"o":42.095,"t":"2026-10-21T15:40:00Z","v":107,"vw":42.095},{"c":42.1,"h":42.1,"l":42.0502,"n":3,"o":42.0502,"t":"2026-10-21T15:50:00Z","v":601,"vw":42.0834},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-21T16:35:00Z","v":333,"vw":42},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-21T16:40:00Z","v":300,"vw":42.1},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-21T17:05:00Z","v":100,"vw":41.97},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-21T18:05:00Z","v":891,"vw":42.11},{"c":42.105,"h":42.105,"l":42.105,"n":1,"o":42.105,"t":"2026-10-21T18:20:00Z","v":105,"vw":42.105},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-21T19:00:00Z","v":101,"vw":41.79},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-21T19:35:00Z","v":522,"vw":42.15},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-21T19:40:00Z","v":131,"vw":42.22},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-10-22T11:00:00Z","v":175,"vw":40.52},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-22T11:40:00Z","v":300,"vw":40.69},{"c":41.11,"h":41.11,"l":41.11,"n":10,"o":41.11,"t":"2026-10-22T13:30:00Z","v":691,"vw":41.11},{"c":40.75,"h":40.87,"l":40.75,"n":8,"o":40.87,"t":"2026-10-22T13:35:00Z","v":948,"vw":40.803333},{"c":40.65,"h":40.72,"l":40.65,"n":5,"o":40.72,"t":"2026-10-22T13:55:00Z","v":508,"vw":40.694299},{"c":40.55,"h":40.6,"l":40.55,"n":7,"o":40.6,"t":"2026-10-22T14:05:00Z","v":774,"vw":40.590323},{"c":40.4106,"h":40.5,"l":40.4106,"n":7,"o":40.45,"t":"2026-10-22T14:20:00Z","v":611,"vw":40.450158},{"c":40.31,"h":40.38,"l":40.31,"n":7,"o":40.38,"t":"2026-10-22T14:25:00Z","v":726,"vw":40.364348},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-10-22T14:35:00Z","v":420,"vw":40.23},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-22T14:45:00Z","v":103,"vw":40.3},{"c":40.335,"h":40.335,"l":40.335,"n":1,"o":40.335,"t":"2026-10-22T14:50:00Z","v":494,"vw":40.335},{"c":40.2,"h":40.3,"l":40.2,"n":3,"o":40.3,"t":"2026-10-22T14:55:00Z","v":447,"vw":40.275962},{"c":40.185,"h":40.185,"l":40.185,"n":2,"o":40.185,"t":"2026-10-22T15:05:00Z","v":431,"vw":40.185},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-22T15:15:00Z","v":100,"vw":40.09},{"c":40.18,"h":40.18,"l":40.18,"n":4,"o":40.18,"t":"2026-10-22T15:30:00Z","v":147,"vw":40.18},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-22T15:35:00Z","v":700,"vw":40.1},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-10-22T15:40:00Z","v":184,"vw":40.16},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-10-22T16:00:00Z","v":193,"vw":40.15},{"c":40.09,"h":40.09,"l":40.09,"n":4,"o":40.09,"t":"2026-10-22T16:30:00Z","v":494,"vw":40.09},{"c":39.75,"h":40.01,"l":39.75,"n":28,"o":40.01,"t":"2026-10-22T16:45:00Z","v":2188,"vw":39.895459},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-22T16:55:00Z","v":500,"vw":39.95},{"c":39.902,"h":39.902,"l":39.902,"n":3,"o":39.902,"t":"2026-10-22T17:15:00Z","v":302,"vw":39.902},{"c":39.96,"h":39.97,"l":39.96,"n":4,"o":39.97,"t":"2026-10-22T18:00:00Z","v":318,"vw":39.965083},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-22T18:15:00Z","v":100,"vw":39.92},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-22T18:30:00Z","v":250,"vw":40},{"c":39.91,"h":39.91,"l":39.91,"n":9,"o":39.91,"t":"2026-10-22T19:00:00Z","v":420,"vw":39.91},{"c":39.9,"h":39.9,"l":39.89,"n":6,"o":39.89,"t":"2026-10-22T19:35:00Z","v":695,"vw":39.894228},{"c":39.98,"h":39.98,"l":39.91,"n":4,"o":39.91,"t":"2026-10-22T19:50:00Z","v":606,"vw":39.94223},{"c":39.968,"h":39.99,"l":39.968,"n":5,"o":39.99,"t":"2026-10-22T19:55:00Z","v":641,"vw":39.978982}],"history":[{"c":23.36,"h":23.84,"l":23.36,"n":231,"o":23.69,"t":"2024-10-21T04:00:00Z","v":31132,"vw":23.589291},{"c":23.7962,"h":23.86,"l":23.53,"n":264,"o":23.53,"t":"2024-10-22T04:00:00Z","v":23253,"vw":23.718638},{"c":23.3,"h":23.56,"l":23.12,"n":248,"o":23.45,"t":"2024-10-23T04:00:00Z","v":47008,"vw":23.323568},{"c":23.41,"h":23.78,"l":22.9,"n":198,"o":23.76,"t":"2024-10-24T04:00:00Z","v":21819,"vw":23.226891},{"c":23.03,"h":23.51,"l":23.03,"n":140,"o":23.51,"t":"2024-10-25T04:00:00Z","v":18458,"vw":23.164877},{"c":22.96,"h":23.0582,"l":22.9,"n":167,"o":23,"t":"2024-10-28T04:00:00Z","v":18315,"vw":22.99517},{"c":23.3208,"h":23.35,"l":23.0204,"n":130,"o":23.15,"t":"2024-10-29T04:00:00Z","v":15251,"vw":23.232561},{"c":23.095,"h":23.32,"l":22.741,"n":211,"o":23.32,"t":"2024-10-30T04:00:00Z","v":32971,"vw":23.043418},{"c":22.5495,"h":22.98,"l":22.1607,"n":197,"o":22.98,"t":"2024-10-31T04:00:00Z","v":21225,"vw":22.502759},{"c":22.2717,"h":22.7083,"l":22.26,"n":116,"o":22.64,"t":"2024-11-01T04:00:00Z","v":11328,"vw":22.458249},{"c":22.2132,"h":22.4849,"l":22.12,"n":117,"o":22.4,"t":"2024-11-04T05:00:00Z","v":26014,"vw":22.245879},{"c":22.3674,"h":22.52,"l":22.23,"n":141,"o":22.27,"t":"2024-11-05T05:00:00Z","v":13092,"vw":22.413196},{"c":21.5949,"h":21.7357,"l":21.09,"n":204,"o":21.55,"t":"2024-11-06T05:00:00Z","v":30923,"vw":21.523515},{"c":22.24,"h":22.3399,"l":21.66,"n":161,"o":21.99,"t":"2024-11-07T05:00:00Z","v":32924,"vw":22.028007},{"c":21.804,"h":22.03,"l":21.65,"n":149,"o":21.95,"t":"2024-11-08T05:00:00Z","v":28425,"vw":21.790341},{"c":20.5001,"h":21.14,"l":20.21,"n":291,"o":21.14,"t":"2024-11-11T05:00:00Z","v":40078,"vw":20.550743},{"c":20.1097,"h":20.3699,"l":19.92,"n":208,"o":20.22,"t":"2024-11-12T05:00:00Z","v":24383,"vw":20.133797},{"c":19.8899,"h":20.2084,"l":19.8899,"n":132,"o":20.12,"t":"2024-11-13T05:00:00Z","v":18375,"vw":19.994512},{"c":19.863,"h":19.94,"l":19.53,"n":123,"o":19.66,"t":"2024-11-14T05:00:00Z","v":16568,"vw":19.809696},{"c":19.7943,"h":20.045,"l":19.76,"n":109,"o":19.87,"t":"2024-11-15T05:00:00Z","v":17765,"vw":19.850431},{"c":20.6222,"h":20.79,"l":20.05,"n":156,"o":20.05,"t":"2024-11-18T05:00:00Z","v":24134,"vw":20.561139},{"c":21.085,"h":21.09,"l":20.77,"n":176,"o":21.02,"t":"2024-11-19T05:00:00Z","v":32211,"vw":20.944544},{"c":21.1575,"h":21.21,"l":21,"n":131,"o":21,"t":"2024-11-20T05:00:00Z","v":9691,"vw":21.086992},{"c":21.335,"h":21.39,"l":21.18,"n":82,"o":21.39,"t":"2024-11-21T05:00:00Z","v":5321,"vw":21.270319},{"c":21.4978,"h":21.515,"l":21.35,"n":102,"o":21.39,"t":"2024-11-22T05:00:00Z","v":19719,"vw":21.453185},{"c":20.7951,"h":21.22,"l":20.62,"n":163,"o":21.22,"t":"2024-11-25T05:00:00Z","v":153384,"vw":20.904963},{"c":20.915,"h":20.915,"l":20.655,"n":110,"o":20.77,"t":"2024-11-26T05:00:00Z","v":13299,"vw":20.820427},{"c":21.0144,"h":21.2399,"l":20.96,"n":86,"o":21.17,"t":"2024-11-27T05:00:00Z","v":17110,"vw":21.057995},{"c":21.1006,"h":21.15,"l":21.03,"n":44,"o":21.03,"t":"2024-11-29T05:00:00Z","v":3637,"vw":21.108971},{"c":20.8498,"h":21.01,"l":20.7,"n":134,"o":20.96,"t":"2024-12-02T05:00:00Z","v":12324,"vw":20.796383},{"c":21.375,"h":21.5,"l":20.84,"n":111,"o":20.84,"t":"2024-12-03T05:00:00Z","v":10521,"vw":21.383354},{"c":21.3546,"h":21.5,"l":21.3,"n":109,"o":21.38,"t":"2024-12-04T05:00:00Z","v":16844,"vw":21.377145},{"c":21.39,"h":21.4427,"l":21.2501,"n":115,"o":21.38,"t":"2024-12-05T05:00:00Z","v":11962,"vw":21.355383},{"c":20.87,"h":21.3,"l":20.76,"n":105,"o":21.3,"t":"2024-12-06T05:00:00Z","v":38358,"vw":20.861664},{"c":21.4303,"h":21.8479,"l":21.33,"n":129,"o":21.33,"t":"2024-12-09T05:00:00Z","v":14129,"vw":21.60726},{"c":21.409,"h":21.64,"l":21.31,"n":92,"o":21.5,"t":"2024-12-10T05:00:00Z","v":12880,"vw":21.431302},{"c":21.9733,"h":21.9733,"l":21.48,"n":137,"o":21.48,"t":"2024-12-11T05:00:00Z","v":8271,"vw":21.870164},{"c":21.1479,"h":21.55,"l":21.1101,"n":179,"o":21.55,"t":"2024-12-12T05:00:00Z","v":29175,"vw":21.281562},{"c":20.5072,"h":20.93,"l":20.48,"n":128,"o":20.93,"t":"2024-12-13T05:00:00Z","v":29071,"vw":20.50598},{"c":20.42,"h":20.5986,"l":20.28,"n":119,"o":20.5,"t":"2024-12-16T05:00:00Z","v":12560,"vw":20.461741},{"c":20.3101,"h":20.42,"l":20.18,"n":100,"o":20.21,"t":"2024-12-17T05:00:00Z","v":18529,"vw":20.312724},{"c":19.5261,"h":20.37,"l":19.46,"n":182,"o":20.3,"t":"2024-12-18T05:00:00Z","v":12826,"vw":19.935097},{"c":19.3951,"h":19.75,"l":19.395,"n":177,"o":19.58,"t":"2024-12-19T05:00:00Z","v":24473,"vw":19.477937},{"c":19.51,"h":19.805,"l":19.5,"n":127,"o":19.5,"t":"2024-12-20T05:00:00Z","v":23153,"vw":19.678082},{"c":19.5072,"h":19.55,"l":19.255,"n":113,"o":19.42,"t":"2024-12-23T05:00:00Z","v":12517,"vw":19.444109},{"c":19.0599,"h":19.08,"l":18.97,"n":65,"o":19.08,"t":"2024-12-24T05:00:00Z","v":4931,"vw":19.047878},{"c":19.1923,"h":19.43,"l":19.12,"n":254,"o":19.43,"t":"2024-12-26T05:00:00Z","v":35537,"vw":19.253847},{"c":19.0654,"h":19.1096,"l":18.8807,"n":131,"o":18.98,"t":"2024-12-27T05:00:00Z","v":42093,"vw":18.982916},{"c":18.8154,"h":19,"l":18.6532,"n":130,"o":19,"t":"2024-12-30T05:00:00Z","v":9288,"vw":18.820705},{"c":18.9446,"h":18.98,"l":18.73,"n":140,"o":18.73,"t":"2024-12-31T05:00:00Z","v":21535,"vw":18.924295},{"c":19.7495,"h":19.77,"l":19.03,"n":188,"o":19.19,"t":"2025-01-02T05:00:00Z","v":22064,"vw":19.482003},{"c":19.5322,"h":19.64,"l":19.48,"n":108,"o":19.64,"t":"2025-01-03T05:00:00Z","v":12670,"vw":19.548349},{"c":19.24,"h":19.718,"l":19.24,"n":197,"o":19.6,"t":"2025-01-06T05:00:00Z","v":23533,"vw":19.417198},{"c":19.438,"h":19.8,"l":19.36,"n":124,"o":19.61,"t":"2025-01-07T05:00:00Z","v":25973,"vw":19.56781},{"c":19.8368,"h":19.8368,"l":19.5086,"n":97,"o":19.59,"t":"2025-01-08T05:00:00Z","v":11018,"vw":19.659844},{"c":19.7085,"h":20.05,"l":19.635,"n":149,"o":20.05,"t":"2025-01-10T05:00:00Z","v":15854,"vw":19.788117},{"c":19.3278,"h":19.5252,"l":19.18,"n":166,"o":19.51,"t":"2025-01-13T05:00:00Z","v":33461,"vw":19.340288},{"c":19.9544,"h":19.9601,"l":19.44,"n":169,"o":19.44,"t":"2025-01-14T05:00:00Z","v":56748,"vw":19.870204},{"c":20.0405,"h":20.22,"l":19.8,"n":115,"o":20.22,"t":"2025-01-15T05:00:00Z","v":45577,"vw":20.04967},{"c":19.9288,"h":20.1909,"l":19.9288,"n":85,"o":20.11,"t":"2025-01-16T05:00:00Z","v":12364,"vw":20.07433},{"c":20.01,"h":20.1148,"l":19.76,"n":99,"o":19.85,"t":"2025-01-17T05:00:00Z","v":11081,"vw":19.979928},{"c":20.4263,"h":20.5699,"l":20.2,"n":135,"o":20.2,"t":"2025-01-21T05:00:00Z","v":16972,"vw":20.415235},{"c":20.4157,"h":20.6683,"l":20.27,"n":145,"o":20.54,"t":"2025-01-22T05:00:00Z","v":13602,"vw":20.437496},{"c":20.47,"h":20.47,"l":20.17,"n":102,"o":20.28,"t":"2025-01-23T05:00:00Z","v":9375,"vw":20.308545},{"c":20.74,"h":20.858,"l":20.7,"n":74,"o":20.7,"t":"2025-01-24T05:00:00Z","v":8478,"vw":20.745032},{"c":20.2873,"h":20.46,"l":20.11,"n":111,"o":20.46,"t":"2025-01-27T05:00:00Z","v":16639,"vw":20.251105},{"c":20.6001,"h":20.6001,"l":20.3135,"n":105,"o":20.45,"t":"2025-01-28T05:00:00Z","v":30298,"vw":20.417071},{"c":20.6731,"h":20.86,"l":20.47,"n":96,"o":20.66,"t":"2025-01-29T05:00:00Z","v":16510,"vw":20.716172},{"c":21.47,"h":21.63,"l":20.91,"n":195,"o":20.91,"t":"2025-01-30T05:00:00Z","v":24565,"vw":21.47099},{"c":21.2745,"h":21.6132,"l":21.21,"n":108,"o":21.57,"t":"2025-01-31T05:00:00Z","v":13272,"vw":21.504711},{"c":21.5118,"h":21.61,"l":21.27,"n":163,"o":21.27,"t":"2025-02-03T05:00:00Z","v":10784,"vw":21.462271},{"c":22.0678,"h":22.08,"l":21.75,"n":181,"o":21.75,"t":"2025-02-04T05:00:00Z","v":17594,"vw":21.92995},{"c":22.5329,"h":22.76,"l":22.2101,"n":228,"o":22.22,"t":"2025-02-05T05:00:00Z","v":24252,"vw":22.535176},{"c":22.42,"h":22.56,"l":22.19,"n":152,"o":22.56,"t":"2025-02-06T05:00:00Z","v":18954,"vw":22.330876},{"c":22.1994,"h":22.52,"l":22.19,"n":255,"o":22.48,"t":"2025-02-07T05:00:00Z","v":80667,"vw":22.352306},{"c":22.676,"h":22.78,"l":22.5935,"n":166,"o":22.7,"t":"2025-02-10T05:00:00Z","v":20366,"vw":22.678789},{"c":22.38,"h":22.61,"l":22.38,"n":147,"o":22.6,"t":"2025-02-11T05:00:00Z","v":19082,"vw":22.506051},{"c":22.5671,"h":22.7,"l":22.21,"n":192,"o":22.22,"t":"2025-02-12T05:00:00Z","v":25817,"vw":22.327016},{"c":22.785,"h":22.785,"l":22.35,"n":379,"o":22.58,"t":"2025-02-13T05:00:00Z","v":13801,"vw":22.603423},{"c":21.9951,"h":22.8108,"l":21.98,"n":485,"o":22.8,"t":"2025-02-14T05:00:00Z","v":35148,"vw":22.297179},{"c":22.2068,"h":22.3476,"l":22.05,"n":598,"o":22.34,"t":"2025-02-18T05:00:00Z","v":46925,"vw":22.158569},{"c":22.02,"h":22.19,"l":21.84,"n":200,"o":22.19,"t":"2025-02-19T05:00:00Z","v":24113,"vw":21.923147},{"c":22.375,"h":22.435,"l":22.21,"n":178,"o":22.38,"t":"2025-02-20T05:00:00Z","v":16029,"vw":22.365658},{"c":21.6,"h":22.3,"l":21.59,"n":777,"o":22.3,"t":"2025-02-21T05:00:00Z","v":26044,"vw":21.781322},{"c":21.81,"h":21.8477,"l":21.431,"n":357,"o":21.76,"t":"2025-02-24T05:00:00Z","v":31951,"vw":21.680906},{"c":21.5276,"h":21.775,"l":21.14,"n":212,"o":21.73,"t":"2025-02-25T05:00:00Z","v":65485,"vw":21.30557},{"c":21.925,"h":21.925,"l":21.33,"n":262,"o":21.35,"t":"2025-02-26T05:00:00Z","v":13422,"vw":21.68939},{"c":21.2539,"h":21.6103,"l":21.2539,"n":155,"o":21.61,"t":"2025-02-27T05:00:00Z","v":130735,"vw":21.579793},{"c":21.3093,"h":21.3093,"l":20.8,"n":125,"o":21.02,"t":"2025-02-28T05:00:00Z","v":15361,"vw":21.078215},{"c":21.225,"h":21.79,"l":21.1523,"n":176,"o":21.66,"t":"2025-03-03T05:00:00Z","v":29853,"vw":21.484206},{"c":21.49,"h":21.69,"l":21.1,"n":332,"o":21.53,"t":"2025-03-04T05:00:00Z","v":19661,"vw":21.371404},{"c":22.2111,"h":22.2111,"l":21.63,"n":229,"o":21.63,"t":"2025-03-05T05:00:00Z","v":35767,"vw":22.002699},{"c":22.1098,"h":22.36,"l":22.01,"n":150,"o":22.1,"t":"2025-03-06T05:00:00Z","v":9721,"vw":22.171736},{"c":22.31,"h":22.3999,"l":21.8141,"n":219,"o":22.05,"t":"2025-03-07T05:00:00Z","v":13560,"vw":22.120517},{"c":21.6266,"h":22.13,"l":21.54,"n":328,"o":22.13,"t":"2025-03-10T04:00:00Z","v":26480,"vw":21.802563},{"c":22.2184,"h":22.3146,"l":21.74,"n":298,"o":21.74,"t":"2025-03-11T04:00:00Z","v":15913,"vw":22.068281},{"c":22.3755,"h":22.425,"l":22,"n":171,"o":22.07,"t":"2025-03-12T04:00:00Z","v":15986,"vw":22.28919},{"c":22.9,"h":23.06,"l":22.47,"n":323,"o":22.47,"t":"2025-03-13T04:00:00Z","v":17843,"vw":22.774659},{"c":23.2948,"h":23.36,"l":22.9779,"n":171,"o":23.26,"t":"2025-03-14T04:00:00Z","v":27296,"vw":23.202513},{"c":23.77,"h":23.83,"l":23.4005,"n":246,"o":23.45,"t":"2025-03-17T04:00:00Z","v":41719,"vw":23.647985},{"c":24.04,"h":24.23,"l":23.8901,"n":487,"o":24.17,"t":"2025-03-18T04:00:00Z","v":58146,"vw":24.104384},{"c":24.04,"h":24.1,"l":23.6801,"n":393,"o":23.96,"t":"2025-03-19T04:00:00Z","v":49056,"vw":23.850049},{"c":24.0656,"h":24.1,"l":23.75,"n":166,"o":23.75,"t":"2025-03-20T04:00:00Z","v":12057,"vw":24.019413},{"c":23.8251,"h":23.84,"l":23.56,"n":232,"o":23.81,"t":"2025-03-21T04:00:00Z","v":46105,"vw":23.749316},{"c":23.82,"h":23.99,"l":23.7101,"n":189,"o":23.75,"t":"2025-03-24T04:00:00Z","v":12594,"vw":23.827823},{"c":24.45,"h":24.5516,"l":23.99,"n":186,"o":23.99,"t":"2025-03-25T04:00:00Z","v":29921,"vw":24.403433},{"c":24.2326,"h":24.64,"l":24.2326,"n":122,"o":24.53,"t":"2025-03-26T04:00:00Z","v":9015,"vw":24.461813},{"c":24.83,"h":24.92,"l":24.45,"n":197,"o":24.58,"t":"2025-03-27T04:00:00Z","v":17634,"vw":24.715942},{"c":24.7234,"h":25.27,"l":24.635,"n":237,"o":25.04,"t":"2025-03-28T04:00:00Z","v":28508,"vw":24.906911},{"c":25.1,"h":25.23,"l":24.29,"n":534,"o":25,"t":"2025-03-31T04:00:00Z","v":57101,"vw":24.916732},{"c":25.01,"h":25.1791,"l":24.67,"n":284,"o":25.11,"t":"2025-04-01T04:00:00Z","v":40106,"vw":24.828517},{"c":24.9951,"h":25.12,"l":24.76,"n":411,"o":24.96,"t":"2025-04-02T04:00:00Z","v":25399,"vw":24.873155},{"c":25.0211,"h":25.44,"l":24,"n":513,"o":24.01,"t":"2025-04-03T04:00:00Z","v":28945,"vw":24.962815},{"c":22.83,"h":24.252,"l":22.8,"n":450,"o":24.16,"t":"2025-04-04T04:00:00Z","v":61396,"vw":23.350146},{"c":22.62,"h":23.47,"l":22.01,"n":361,"o":22.14,"t":"2025-04-07T04:00:00Z","v":46903,"vw":22.651291},{"c":22.59,"h":23.71,"l":22.42,"n":312,"o":23.63,"t":"2025-04-08T04:00:00Z","v":23323,"vw":23.305439},{"c":24.4,"h":24.48,"l":23.07,"n":434,"o":23.45,"t":"2025-04-09T04:00:00Z","v":35346,"vw":23.921268},{"c":25.35,"h":25.6315,"l":24.2955,"n":408,"o":24.43,"t":"2025-04-10T04:00:00Z","v":62877,"vw":25.196085},{"c":26.8,"h":26.9299,"l":26.35,"n":504,"o":26.36,"t":"2025-04-11T04:00:00Z","v":48546,"vw":26.621817},{"c":27.19,"h":27.37,"l":26.3501,"n":436,"o":26.66,"t":"2025-04-14T04:00:00Z","v":52371,"vw":27.072459},{"c":27.52,"h":27.529,"l":27.2,"n":269,"o":27.49,"t":"2025-04-15T04:00:00Z","v":40331,"vw":27.390314},{"c":28.13,"h":28.68,"l":27.99,"n":506,"o":28.43,"t":"2025-04-16T04:00:00Z","v":94933,"vw":28.311476},{"c":27.99,"h":28.19,"l":27.58,"n":356,"o":28.19,"t":"2025-04-17T04:00:00Z","v":51793,"vw":27.910061},{"c":28.23,"h":28.98,"l":27.81,"n":534,"o":28.83,"t":"2025-04-21T04:00:00Z","v":81175,"vw":28.445657},{"c":27.55,"h":28.5,"l":27.45,"n":509,"o":28.5,"t":"2025-04-22T04:00:00Z","v":67881,"vw":27.843323},{"c":26.97,"h":27.09,"l":26.2065,"n":395,"o":26.68,"t":"2025-04-23T04:00:00Z","v":50267,"vw":26.82776},{"c":27.22,"h":27.5,"l":26.9536,"n":310,"o":27.24,"t":"2025-04-24T04:00:00Z","v":30331,"vw":27.178653},{"c":26.8943,"h":27.05,"l":26.5001,"n":292,"o":26.63,"t":"2025-04-25T04:00:00Z","v":45577,"vw":26.767932},{"c":27.03,"h":27.08,"l":26.65,"n":270,"o":26.94,"t":"2025-04-28T04:00:00Z","v":32503,"vw":26.863607},{"c":26.63,"h":27.0799,"l":26.63,"n":178,"o":26.71,"t":"2025-04-29T04:00:00Z","v":18440,"vw":26.713301},{"c":27.155,"h":27.24,"l":26.5,"n":240,"o":26.5,"t":"2025-04-30T04:00:00Z","v":20421,"vw":26.825074},{"c":26.21,"h":26.5152,"l":25.98,"n":301,"o":26.41,"t":"2025-05-01T04:00:00Z","v":34631,"vw":26.276203},{"c":26.15,"h":26.64,"l":26,"n":208,"o":26.64,"t":"2025-05-02T04:00:00Z","v":22243,"vw":26.261367},{"c":27.08,"h":27.19,"l":26.43,"n":177,"o":27.01,"t":"2025-05-05T04:00:00Z","v":35247,"vw":26.850083},{"c":28.47,"h":28.47,"l":27.5268,"n":272,"o":27.56,"t":"2025-05-06T04:00:00Z","v":95239,"vw":28.093005},{"c":27.9,"h":28.24,"l":27.69,"n":200,"o":28.13,"t":"2025-05-07T04:00:00Z","v":18449,"vw":28.022527},{"c":27.44,"h":28.1699,"l":27.44,"n":148,"o":28,"t":"2025-05-08T04:00:00Z","v":13094,"vw":27.815981},{"c":28.3906,"h":28.4899,"l":27.615,"n":274,"o":27.68,"t":"2025-05-09T04:00:00Z","v":26724,"vw":27.987531},{"c":26.27,"h":27.27,"l":26,"n":533,"o":27.27,"t":"2025-05-12T04:00:00Z","v":46389,"vw":26.415758},{"c":26.0659,"h":26.36,"l":25.86,"n":464,"o":26.17,"t":"2025-05-13T04:00:00Z","v":27607,"vw":26.109819},{"c":25.64,"h":25.99,"l":25.35,"n":262,"o":25.62,"t":"2025-05-14T04:00:00Z","v":36076,"vw":25.492582},{"c":26.1765,"h":26.19,"l":25.74,"n":216,"o":25.93,"t":"2025-05-15T04:00:00Z","v":81137,"vw":25.969626},{"c":26.13,"h":26.13,"l":25.53,"n":199,"o":25.72,"t":"2025-05-16T04:00:00Z","v":15703,"vw":25.852959},{"c":26.77,"h":26.8299,"l":26.38,"n":286,"o":26.5,"t":"2025-05-19T04:00:00Z","v":26476,"vw":26.599498},{"c":27.367,"h":27.4399,"l":26.65,"n":218,"o":26.65,"t":"2025-05-20T04:00:00Z","v":24188,"vw":27.021185},{"c":28.06,"h":28.07,"l":27.66,"n":247,"o":27.66,"t":"2025-05-21T04:00:00Z","v":19148,"vw":27.851638},{"c":27.8,"h":27.98,"l":27.64,"n":180,"o":27.98,"t":"2025-05-22T04:00:00Z","v":13923,"vw":27.900448},{"c":28.69,"h":28.7,"l":27.92,"n":312,"o":28.29,"t":"2025-05-23T04:00:00Z","v":36395,"vw":28.510571},{"c":28.3,"h":28.61,"l":27.84,"n":299,"o":28.07,"t":"2025-05-27T04:00:00Z","v":30391,"vw":28.305002},{"c":28.66,"h":28.66,"l":28.1516,"n":172,"o":28.23,"t":"2025-05-28T04:00:00Z","v":14218,"vw":28.384893},{"c":28.55,"h":28.7914,"l":28.34,"n":175,"o":28.7,"t":"2025-05-29T04:00:00Z","v":8421,"vw":28.560643},{"c":28.84,"h":28.84,"l":28.395,"n":153,"o":28.43,"t":"2025-05-30T04:00:00Z","v":24107,"vw":28.532563},{"c":30.4,"h":30.5,"l":29.3,"n":582,"o":29.3,"t":"2025-06-02T04:00:00Z","v":72661,"vw":30.251763},{"c":30.33,"h":30.33,"l":29.82,"n":285,"o":30.21,"t":"2025-06-03T04:00:00Z","v":28684,"vw":30.118779},{"c":30.58,"h":30.79,"l":30.24,"n":232,"o":30.24,"t":"2025-06-04T04:00:00Z","v":22295,"vw":30.535711},{"c":30.64,"h":31.23,"l":30.4578,"n":254,"o":30.65,"t":"2025-06-05T04:00:00Z","v":24869,"vw":30.789042},{"c":29.8,"h":30.56,"l":29.76,"n":373,"o":30.56,"t":"2025-06-06T04:00:00Z","v":32408,"vw":30.04583},{"c":30.0188,"h":30.05,"l":29.68,"n":216,"o":29.92,"t":"2025-06-09T04:00:00Z","v":13020,"vw":29.865391},{"c":29.47,"h":30.1,"l":29.35,"n":188,"o":29.95,"t":"2025-06-10T04:00:00Z","v":27016,"vw":29.666806},{"c":29.69,"h":29.95,"l":29.44,"n":124,"o":29.95,"t":"2025-06-11T04:00:00Z","v":16109,"vw":29.561152},{"c":30.36,"h":30.6061,"l":29.99,"n":240,"o":29.99,"t":"2025-06-12T04:00:00Z","v":21784,"vw":30.345293},{"c":30.945,"h":30.99,"l":30.44,"n":265,"o":30.9,"t":"2025-06-13T04:00:00Z","v":23602,"vw":30.71936},{"c":30.3,"h":30.7,"l":30.24,"n":254,"o":30.24,"t":"2025-06-16T04:00:00Z","v":15665,"vw":30.493782},{"c":29.9093,"h":30.34,"l":29.7201,"n":258,"o":30.34,"t":"2025-06-17T04:00:00Z","v":26257,"vw":30.010748},{"c":29.48,"h":29.9094,"l":29.48,"n":205,"o":29.87,"t":"2025-06-18T04:00:00Z","v":13260,"vw":29.73525},{"c":29.287,"h":29.6,"l":29.19,"n":146,"o":29.21,"t":"2025-06-20T04:00:00Z","v":12475,"vw":29.383881},{"c":29.76,"h":30.02,"l":29.29,"n":293,"o":29.29,"t":"2025-06-23T04:00:00Z","v":26234,"vw":29.842059},{"c":29,"h":29.205,"l":28.5,"n":326,"o":29.02,"t":"2025-06-24T04:00:00Z","v":20512,"vw":28.881745},{"c":28.76,"h":28.9737,"l":28.62,"n":216,"o":28.62,"t":"2025-06-25T04:00:00Z","v":20096,"vw":28.791875},{"c":29.27,"h":29.32,"l":29.02,"n":251,"o":29.155,"t":"2025-06-26T04:00:00Z","v":13141,"vw":29.199542},{"c":28.28,"h":28.7462,"l":28.23,"n":450,"o":28.51,"t":"2025-06-27T04:00:00Z","v":36915,"vw":28.396958},{"c":29.34,"h":29.34,"l":28.2376,"n":215,"o":28.62,"t":"2025-06-30T04:00:00Z","v":19367,"vw":28.889414},{"c":29.363,"h":29.89,"l":29.32,"n":311,"o":29.55,"t":"2025-07-01T04:00:00Z","v":26747,"vw":29.572283},{"c":29.35,"h":29.55,"l":29.0393,"n":208,"o":29.41,"t":"2025-07-02T04:00:00Z","v":10159,"vw":29.314243},{"c":29.36,"h":29.66,"l":29.0014,"n":210,"o":29.12,"t":"2025-07-03T04:00:00Z","v":14693,"vw":29.401144},{"c":29.9,"h":29.96,"l":28.785,"n":335,"o":29.24,"t":"2025-07-07T04:00:00Z","v":20858,"vw":29.41571},{"c":28.652,"h":29.99,"l":28.4601,"n":385,"o":29.99,"t":"2025-07-08T04:00:00Z","v":23212,"vw":28.692567},{"c":29.1677,"h":29.1677,"l":28.35,"n":230,"o":28.35,"t":"2025-07-09T04:00:00Z","v":13797,"vw":28.780984},{"c":29.09,"h":29.17,"l":28.7732,"n":169,"o":29.17,"t":"2025-07-10T04:00:00Z","v":6415,"vw":29.08997},{"c":29.78,"h":29.8,"l":29.33,"n":233,"o":29.33,"t":"2025-07-11T04:00:00Z","v":16545,"vw":29.671398},{"c":29.67,"h":30.1176,"l":29.65,"n":315,"o":29.99,"t":"2025-07-14T04:00:00Z","v":26841,"vw":29.893656},{"c":29.2,"h":29.65,"l":29.0226,"n":239,"o":29.65,"t":"2025-07-15T04:00:00Z","v":18087,"vw":29.32435},{"c":29.09,"h":29.45,"l":28.935,"n":172,"o":29.015,"t":"2025-07-16T04:00:00Z","v":15208,"vw":29.184824},{"c":28.66,"h":28.83,"l":28.3401,"n":318,"o":28.75,"t":"2025-07-17T04:00:00Z","v":27363,"vw":28.559975},{"c":28.8,"h":29.2,"l":28.8,"n":206,"o":29.09,"t":"2025-07-18T04:00:00Z","v":12741,"vw":28.966999},{"c":29.795,"h":29.8941,"l":29.24,"n":231,"o":29.24,"t":"2025-07-21T04:00:00Z","v":21636,"vw":29.676673},{"c":30.596,"h":30.77,"l":29.86,"n":461,"o":30.13,"t":"2025-07-22T04:00:00Z","v":69763,"vw":30.597257},{"c":30.541,"h":30.8399,"l":30.24,"n":520,"o":30.62,"t":"2025-07-23T04:00:00Z","v":67405,"vw":30.443055},{"c":30.11,"h":30.3663,"l":29.8832,"n":236,"o":30.25,"t":"2025-07-24T04:00:00Z","v":40264,"vw":30.215785},{"c":29.8208,"h":29.9171,"l":29.475,"n":389,"o":29.74,"t":"2025-07-25T04:00:00Z","v":47647,"vw":29.650342},{"c":29.1624,"h":29.74,"l":28.9601,"n":227,"o":29.74,"t":"2025-07-28T04:00:00Z","v":16844,"vw":29.20299},{"c":29.3809,"h":29.4343,"l":29,"n":143,"o":29,"t":"2025-07-29T04:00:00Z","v":15890,"vw":29.25281},{"c":28.547,"h":29.153,"l":28.45,"n":217,"o":29.05,"t":"2025-07-30T04:00:00Z","v":12828,"vw":28.793002},{"c":28.4185,"h":28.6,"l":28.27,"n":246,"o":28.36,"t":"2025-07-31T04:00:00Z","v":45793,"vw":28.347408},{"c":28.7656,"h":29.2,"l":28.63,"n":169,"o":28.83,"t":"2025-08-01T04:00:00Z","v":14042,"vw":28.868513},{"c":29.8635,"h":29.9636,"l":29.22,"n":229,"o":29.22,"t":"2025-08-04T04:00:00Z","v":17658,"vw":29.732182},{"c":30.76,"h":30.76,"l":29.79,"n":323,"o":29.94,"t":"2025-08-05T04:00:00Z","v":39806,"vw":30.298126},{"c":31.1476,"h":31.22,"l":30.55,"n":258,"o":30.75,"t":"2025-08-06T04:00:00Z","v":35414,"vw":30.932752},{"c":31.34,"h":31.5,"l":31.14,"n":271,"o":31.27,"t":"2025-08-07T04:00:00Z","v":17316,"vw":31.344626},{"c":31.3,"h":31.7244,"l":31.26,"n":439,"o":31.71,"t":"2025-08-08T04:00:00Z","v":22427,"vw":31.549023},{"c":31.28,"h":31.35,"l":30.394,"n":422,"o":30.81,"t":"2025-08-11T04:00:00Z","v":57634,"vw":31.006599},{"c":31.5561,"h":31.5899,"l":31.09,"n":307,"o":31.09,"t":"2025-08-12T04:00:00Z","v":11687,"vw":31.386448},{"c":31.3759,"h":31.82,"l":31.31,"n":284,"o":31.76,"t":"2025-08-13T04:00:00Z","v":19822,"vw":31.568624},{"c":31.2648,"h":31.5863,"l":31.08,"n":171,"o":31.34,"t":"2025-08-14T04:00:00Z","v":64954,"vw":31.252688},{"c":31.3966,"h":31.72,"l":31.389,"n":230,"o":31.72,"t":"2025-08-15T04:00:00Z","v":25764,"vw":31.50982},{"c":31.2925,"h":31.6399,"l":31.0701,"n":187,"o":31.5,"t":"2025-08-18T04:00:00Z","v":8165,"vw":31.270439},{"c":30.61,"h":31.46,"l":30.53,"n":268,"o":31.46,"t":"2025-08-19T04:00:00Z","v":17611,"vw":30.780128},{"c":31.145,"h":31.3067,"l":30.9,"n":246,"o":30.92,"t":"2025-08-20T04:00:00Z","v":11721,"vw":31.071918},{"c":31.81,"h":32,"l":31.21,"n":655,"o":31.21,"t":"2025-08-21T04:00:00Z","v":96480,"vw":31.832947},{"c":32.5546,"h":32.68,"l":31.3126,"n":321,"o":31.73,"t":"2025-08-22T04:00:00Z","v":28717,"vw":32.313991},{"c":32.5059,"h":32.66,"l":32.43,"n":469,"o":32.51,"t":"2025-08-25T04:00:00Z","v":67875,"vw":32.537785},{"c":32.9661,"h":33.0899,"l":32.53,"n":826,"o":32.53,"t":"2025-08-26T04:00:00Z","v":127304,"vw":32.956938},{"c":32.9535,"h":32.973,"l":32.253,"n":931,"o":32.67,"t":"2025-08-27T04:00:00Z","v":164422,"vw":32.632774},{"c":32.49,"h":33.07,"l":32.3363,"n":605,"o":33.07,"t":"2025-08-28T04:00:00Z","v":73957,"vw":32.639511},{"c":33.3819,"h":33.4,"l":32.3,"n":303,"o":32.39,"t":"2025-08-29T04:00:00Z","v":15695,"vw":33.019859},{"c":34.4339,"h":34.6288,"l":33.71,"n":1557,"o":34.07,"t":"2025-09-02T04:00:00Z","v":202447,"vw":34.40352},{"c":34.99,"h":35.33,"l":34.7972,"n":949,"o":34.99,"t":"2025-09-03T04:00:00Z","v":114455,"vw":35.071036},{"c":34.5616,"h":34.69,"l":34.2201,"n":995,"o":34.63,"t":"2025-09-04T04:00:00Z","v":131199,"vw":34.448846},{"c":35.41,"h":35.7627,"l":35.0499,"n":1214,"o":35.21,"t":"2025-09-05T04:00:00Z","v":179765,"vw":35.411593},{"c":36.1741,"h":36.27,"l":35.4481,"n":635,"o":36.17,"t":"2025-09-08T04:00:00Z","v":39864,"vw":35.991521},{"c":35.6284,"h":36.5084,"l":35.51,"n":1921,"o":36.44,"t":"2025-09-09T04:00:00Z","v":261706,"vw":35.88462},{"c":36.39,"h":36.5562,"l":35.89,"n":658,"o":36.14,"t":"2025-09-10T04:00:00Z","v":98671,"vw":36.224604},{"c":37.09,"h":37.1178,"l":36.26,"n":330,"o":36.6,"t":"2025-09-11T04:00:00Z","v":19834,"vw":36.881149},{"c":37.02,"h":37.45,"l":36.85,"n":476,"o":37.25,"t":"2025-09-12T04:00:00Z","v":41891,"vw":37.085129},{"c":37.405,"h":37.53,"l":36.527,"n":858,"o":36.99,"t":"2025-09-15T04:00:00Z","v":120304,"vw":37.213051},{"c":36.37,"h":37.59,"l":36.1535,"n":540,"o":37.4,"t":"2025-09-16T04:00:00Z","v":45314,"vw":36.557668},{"c":35.97,"h":36.56,"l":35.5301,"n":963,"o":35.63,"t":"2025-09-17T04:00:00Z","v":164251,"vw":36.092326},{"c":36.0868,"h":36.11,"l":35.5,"n":521,"o":35.97,"t":"2025-09-18T04:00:00Z","v":58809,"vw":35.857902},{"c":37.84,"h":38.19,"l":35.99,"n":1826,"o":35.99,"t":"2025-09-19T04:00:00Z","v":252311,"vw":37.444963},{"c":38.9,"h":39,"l":38.26,"n":553,"o":38.89,"t":"2025-09-22T04:00:00Z","v":32964,"vw":38.744417},{"c":39.0511,"h":39.6,"l":38.85,"n":750,"o":39.37,"t":"2025-09-23T04:00:00Z","v":70658,"vw":39.099458},{"c":38.1223,"h":39.44,"l":38.01,"n":510,"o":39.12,"t":"2025-09-24T04:00:00Z","v":45189,"vw":38.578925},{"c":38.46,"h":38.5366,"l":37.99,"n":375,"o":38.53,"t":"2025-09-25T04:00:00Z","v":25159,"vw":38.169504},{"c":39.3319,"h":39.4472,"l":38.85,"n":393,"o":38.88,"t":"2025-09-26T04:00:00Z","v":23521,"vw":39.232922},{"c":39.9796,"h":40.5499,"l":39.89,"n":651,"o":40.12,"t":"2025-09-29T04:00:00Z","v":57571,"vw":40.074875},{"c":40.225,"h":40.6,"l":39.69,"n":561,"o":39.69,"t":"2025-09-30T04:00:00Z","v":60697,"vw":40.241881},{"c":40.785,"h":41.26,"l":40.3714,"n":692,"o":40.84,"t":"2025-10-01T04:00:00Z","v":54088,"vw":40.838513},{"c":40.54,"h":41.49,"l":39.16,"n":2066,"o":41.49,"t":"2025-10-02T04:00:00Z","v":257053,"vw":39.586153},{"c":40.83,"h":41,"l":40.427,"n":447,"o":40.65,"t":"2025-10-03T04:00:00Z","v":30615,"vw":40.659329},{"c":41.87,"h":42.3099,"l":41.34,"n":857,"o":41.34,"t":"2025-10-06T04:00:00Z","v":88593,"vw":41.805443},{"c":41.38,"h":42.08,"l":41.11,"n":643,"o":42.08,"t":"2025-10-07T04:00:00Z","v":38248,"vw":41.418557},{"c":42.08,"h":42.2872,"l":41.41,"n":580,"o":42,"t":"2025-10-08T04:00:00Z","v":36577,"vw":41.902652},{"c":39.8,"h":41.94,"l":39.34,"n":1261,"o":41.94,"t":"2025-10-09T04:00:00Z","v":83713,"vw":40.325594},{"c":39.63,"h":40.12,"l":39.26,"n":806,"o":40,"t":"2025-10-10T04:00:00Z","v":55069,"vw":39.656456},{"c":41.44,"h":41.46,"l":40.86,"n":621,"o":41.06,"t":"2025-10-13T04:00:00Z","v":55433,"vw":41.135488},{"c":41.32,"h":41.7977,"l":40.5265,"n":628,"o":41.06,"t":"2025-10-14T04:00:00Z","v":50562,"vw":41.389711},{"c":42.76,"h":42.811,"l":41.915,"n":659,"o":42.13,"t":"2025-10-15T04:00:00Z","v":50916,"vw":42.45397},{"c":44.05,"h":44.4,"l":42.9765,"n":992,"o":43.23,"t":"2025-10-16T04:00:00Z","v":51296,"vw":43.843686},{"c":40.47,"h":42.95,"l":39.86,"n":1398,"o":42.81,"t":"2025-10-17T04:00:00Z","v":106584,"vw":40.829186},{"c":41.48,"h":41.8499,"l":41.01,"n":717,"o":41.42,"t":"2025-10-20T04:00:00Z","v":63277,"vw":41.492425},{"c":37.52,"h":39.13,"l":37.19,"n":1490,"o":39.13,"t":"2025-10-21T04:00:00Z","v":171150,"vw":37.648066},{"c":37.6402,"h":37.79,"l":36.18,"n":726,"o":36.38,"t":"2025-10-22T04:00:00Z","v":62989,"vw":37.287679},{"c":37.93,"h":38.35,"l":37.88,"n":403,"o":38.28,"t":"2025-10-23T04:00:00Z","v":19616,"vw":38.104514},{"c":37.71,"h":38.2,"l":37.2,"n":778,"o":37.56,"t":"2025-10-24T04:00:00Z","v":36576,"vw":37.768619},{"c":35.96,"h":37.02,"l":35.25,"n":1042,"o":36.52,"t":"2025-10-27T04:00:00Z","v":51428,"vw":36.022814},{"c":36.43,"h":36.5982,"l":35.25,"n":513,"o":35.25,"t":"2025-10-28T04:00:00Z","v":39721,"vw":36.040209},{"c":36.388,"h":37.57,"l":36.3,"n":478,"o":37.57,"t":"2025-10-29T04:00:00Z","v":26119,"vw":37.173775},{"c":37.33,"h":37.5887,"l":36.53,"n":397,"o":36.54,"t":"2025-10-30T04:00:00Z","v":26839,"vw":37.240974},{"c":36.88,"h":37.55,"l":36.48,"n":303,"o":37.55,"t":"2025-10-31T04:00:00Z","v":37564,"vw":36.98825},{"c":36.675,"h":37.03,"l":36.31,"n":353,"o":36.68,"t":"2025-11-03T05:00:00Z","v":45290,"vw":36.525584},{"c":34.88,"h":35.7385,"l":34.72,"n":816,"o":35.64,"t":"2025-11-04T05:00:00Z","v":80180,"vw":35.208348},{"c":35.77,"h":35.92,"l":35.35,"n":346,"o":35.4,"t":"2025-11-05T05:00:00Z","v":23821,"vw":35.709547},{"c":35.9151,"h":36.7,"l":35.7825,"n":413,"o":36.27,"t":"2025-11-06T05:00:00Z","v":28423,"vw":36.171387},{"c":36.749,"h":36.749,"l":35.87,"n":393,"o":36.27,"t":"2025-11-07T05:00:00Z","v":31031,"vw":36.347612},{"c":38.648,"h":38.8399,"l":38.1644,"n":632,"o":38.3,"t":"2025-11-10T05:00:00Z","v":67366,"vw":38.508245},{"c":38.74,"h":38.83,"l":38.11,"n":316,"o":38.83,"t":"2025-11-11T05:00:00Z","v":22563,"vw":38.453121},{"c":40.44,"h":40.55,"l":38.78,"n":713,"o":38.78,"t":"2025-11-12T05:00:00Z","v":55098,"vw":39.835309},{"c":39.12,"h":40.51,"l":38.82,"n":613,"o":40.3,"t":"2025-11-13T05:00:00Z","v":58312,"vw":39.692925},{"c":38.6,"h":38.98,"l":37.11,"n":391,"o":37.73,"t":"2025-11-14T05:00:00Z","v":24940,"vw":38.39106},{"c":38.26,"h":38.99,"l":37.795,"n":542,"o":38.52,"t":"2025-11-17T05:00:00Z","v":63416,"vw":38.54871},{"c":38.37,"h":38.74,"l":38,"n":377,"o":38.47,"t":"2025-11-18T05:00:00Z","v":35141,"vw":38.240635},{"c":38.86,"h":39.7,"l":38.44,"n":296,"o":38.89,"t":"2025-11-19T05:00:00Z","v":23509,"vw":38.962561},{"c":37.27,"h":39.45,"l":37.18,"n":548,"o":38.87,"t":"2025-11-20T05:00:00Z","v":22400,"vw":38.029656},{"c":37.2176,"h":37.79,"l":36.95,"n":446,"o":37.05,"t":"2025-11-21T05:00:00Z","v":17123,"vw":37.334277},{"c":39.32,"h":39.32,"l":37.61,"n":378,"o":37.61,"t":"2025-11-24T05:00:00Z","v":21860,"vw":38.618583},{"c":39.43,"h":39.71,"l":38.8849,"n":326,"o":39.19,"t":"2025-11-25T05:00:00Z","v":21157,"vw":39.402387},{"c":40.98,"h":41.18,"l":39.85,"n":371,"o":39.85,"t":"2025-11-26T05:00:00Z","v":27775,"vw":40.650959},{"c":42.37,"h":42.37,"l":41.6801,"n":325,"o":41.93,"t":"2025-11-28T05:00:00Z","v":15453,"vw":42.020946},{"c":41.9,"h":42.88,"l":41.745,"n":468,"o":42.88,"t":"2025-12-01T05:00:00Z","v":34973,"vw":42.189013},{"c":41.07,"h":41.75,"l":40.17,"n":370,"o":41.69,"t":"2025-12-02T05:00:00Z","v":19631,"vw":40.75525},{"c":41.185,"h":41.8255,"l":41.15,"n":267,"o":41.27,"t":"2025-12-03T05:00:00Z","v":36189,"vw":41.310412},{"c":41.35,"h":41.35,"l":40.6501,"n":257,"o":41.02,"t":"2025-12-04T05:00:00Z","v":14165,"vw":41.083688},{"c":40.9685,"h":42.28,"l":40.9,"n":366,"o":41.78,"t":"2025-12-05T05:00:00Z","v":24725,"vw":41.455596},{"c":40.46,"h":41.2837,"l":40.368,"n":257,"o":40.95,"t":"2025-12-08T05:00:00Z","v":19311,"vw":40.797209},{"c":41.69,"h":41.69,"l":40.6,"n":341,"o":40.91,"t":"2025-12-09T05:00:00Z","v":18673,"vw":41.440772},{"c":42.44,"h":42.7599,"l":41.04,"n":361,"o":41.56,"t":"2025-12-10T05:00:00Z","v":32405,"vw":41.812202},{"c":43.41,"h":44.07,"l":42.08,"n":394,"o":42.5,"t":"2025-12-11T05:00:00Z","v":29807,"vw":43.366721},{"c":43.1,"h":44.46,"l":42.4301,"n":461,"o":44.21,"t":"2025-12-12T05:00:00Z","v":23492,"vw":43.2342},{"c":42.34,"h":43.67,"l":42.02,"n":438,"o":43.67,"t":"2025-12-15T05:00:00Z","v":28451,"vw":42.697103},{"c":41.84,"h":42.6326,"l":41.65,"n":293,"o":42.17,"t":"2025-12-16T05:00:00Z","v":44126,"vw":41.979378},{"c":42.4148,"h":42.61,"l":42.1045,"n":359,"o":42.61,"t":"2025-12-17T05:00:00Z","v":28240,"vw":42.301733},{"c":42.271,"h":42.8299,"l":41.89,"n":450,"o":42.52,"t":"2025-12-18T05:00:00Z","v":43896,"vw":42.231994},{"c":43.39,"h":43.8289,"l":42.38,"n":321,"o":42.38,"t":"2025-12-19T05:00:00Z","v":17862,"vw":43.398027},{"c":44.9,"h":45.47,"l":44.46,"n":942,"o":44.77,"t":"2025-12-22T05:00:00Z","v":129854,"vw":45.181313},{"c":44.87,"h":45.15,"l":44.18,"n":423,"o":45.15,"t":"2025-12-23T05:00:00Z","v":26549,"vw":44.702946},{"c":44.306,"h":44.42,"l":43.84,"n":262,"o":44.42,"t":"2025-12-24T05:00:00Z","v":19301,"vw":44.071783},{"c":45.51,"h":45.569,"l":44.51,"n":1137,"o":45.32,"t":"2025-12-26T05:00:00Z","v":91377,"vw":45.338104},{"c":42.5,"h":43.68,"l":42.19,"n":1234,"o":43.68,"t":"2025-12-29T05:00:00Z","v":120584,"vw":42.893595},{"c":43.35,"h":43.86,"l":43.12,"n":600,"o":43.42,"t":"2025-12-30T05:00:00Z","v":42307,"vw":43.574667},{"c":42.56,"h":43.41,"l":42.55,"n":413,"o":43.41,"t":"2025-12-31T05:00:00Z","v":19731,"vw":42.955972},{"c":42.4355,"h":43.57,"l":41.59,"n":602,"o":43.57,"t":"2026-01-02T05:00:00Z","v":37932,"vw":42.275511},{"c":43.93,"h":44.74,"l":43.52,"n":655,"o":43.65,"t":"2026-01-05T05:00:00Z","v":51049,"vw":44.262262},{"c":45.46,"h":45.57,"l":44.44,"n":602,"o":44.44,"t":"2026-01-06T05:00:00Z","v":31260,"vw":45.088532},{"c":45.1,"h":45.1,"l":43.6584,"n":535,"o":44.83,"t":"2026-01-07T05:00:00Z","v":28114,"vw":44.444992},{"c":45.2515,"h":45.2611,"l":43.9258,"n":401,"o":44.46,"t":"2026-01-08T05:00:00Z","v":22626,"vw":44.572877},{"c":45.47,"h":45.9034,"l":45.22,"n":501,"o":45.45,"t":"2026-01-09T05:00:00Z","v":19967,"vw":45.549625},{"c":47.3,"h":47.54,"l":46.55,"n":692,"o":46.55,"t":"2026-01-12T05:00:00Z","v":37860,"vw":47.240204},{"c":47.9,"h":48.19,"l":47.568,"n":608,"o":47.91,"t":"2026-01-13T05:00:00Z","v":49993,"vw":47.86667},{"c":47.8768,"h":48.48,"l":47.285,"n":714,"o":48.48,"t":"2026-01-14T05:00:00Z","v":23322,"vw":47.803698},{"c":48.14,"h":48.32,"l":46.9295,"n":511,"o":47.4,"t":"2026-01-15T05:00:00Z","v":32143,"vw":47.706653},{"c":48.2302,"h":48.2302,"l":46.87,"n":716,"o":48.09,"t":"2026-01-16T05:00:00Z","v":31307,"vw":47.815033},{"c":51.18,"h":51.3,"l":50.11,"n":1556,"o":51.3,"t":"2026-01-20T05:00:00Z","v":132044,"vw":50.563901},{"c":50.38,"h":52.38,"l":49.81,"n":908,"o":52.38,"t":"2026-01-21T05:00:00Z","v":55810,"vw":51.028411},{"c":52.36,"h":52.62,"l":50.3,"n":1046,"o":50.3,"t":"2026-01-22T05:00:00Z","v":109338,"vw":52.052064},{"c":53.4347,"h":53.5597,"l":52.795,"n":731,"o":53.11,"t":"2026-01-23T05:00:00Z","v":30786,"vw":53.208377},{"c":53.67,"h":55.9899,"l":53.5745,"n":1412,"o":55.19,"t":"2026-01-26T05:00:00Z","v":110747,"vw":55.019665},{"c":54.51,"h":54.51,"l":52.3601,"n":1145,"o":54.27,"t":"2026-01-27T05:00:00Z","v":65496,"vw":53.611839},{"c":55.84,"h":55.84,"l":54.5,"n":1219,"o":55.58,"t":"2026-01-28T05:00:00Z","v":88951,"vw":55.345032},{"c":53.43,"h":56.83,"l":51.81,"n":1744,"o":56.83,"t":"2026-01-29T05:00:00Z","v":98136,"vw":53.676},{"c":46.34,"h":50.2,"l":45.681,"n":2241,"o":49.06,"t":"2026-01-30T05:00:00Z","v":127368,"vw":48.085444},{"c":46.75,"h":48.06,"l":46.07,"n":1038,"o":46.55,"t":"2026-02-02T05:00:00Z","v":53208,"vw":46.771639},{"c":48.86,"h":50.04,"l":47.17,"n":1375,"o":50.04,"t":"2026-02-03T05:00:00Z","v":82131,"vw":48.777537},{"c":48.7,"h":50.11,"l":47.01,"n":923,"o":50.11,"t":"2026-02-04T05:00:00Z","v":55644,"vw":48.447394},{"c":45.25,"h":47.59,"l":45.0117,"n":1122,"o":47.02,"t":"2026-02-05T05:00:00Z","v":98217,"vw":46.534276},{"c":47.11,"h":47.56,"l":46.41,"n":535,"o":46.41,"t":"2026-02-06T05:00:00Z","v":26470,"vw":47.091086},{"c":50.0681,"h":50.16,"l":47.93,"n":565,"o":47.93,"t":"2026-02-09T05:00:00Z","v":35756,"vw":49.309777},{"c":50.57,"h":50.67,"l":49.59,"n":416,"o":50.1,"t":"2026-02-10T05:00:00Z","v":26847,"vw":50.177006},{"c":51.68,"h":51.998,"l":50.33,"n":541,"o":51.9,"t":"2026-02-11T05:00:00Z","v":40222,"vw":51.190169},{"c":47.76,"h":51.41,"l":47.6,"n":808,"o":51.41,"t":"2026-02-12T05:00:00Z","v":43721,"vw":49.097211},{"c":50.1224,"h":50.24,"l":48.45,"n":442,"o":48.77,"t":"2026-02-13T05:00:00Z","v":31365,"vw":49.314092},{"c":48.35,"h":48.595,"l":47.19,"n":595,"o":48.4,"t":"2026-02-17T05:00:00Z","v":35964,"vw":48.187749},{"c":49.34,"h":49.92,"l":49.07,"n":458,"o":49.43,"t":"2026-02-18T05:00:00Z","v":20682,"vw":49.602003},{"c":50.02,"h":50.09,"l":49.115,"n":334,"o":49.6,"t":"2026-02-19T05:00:00Z","v":22031,"vw":49.762252},{"c":51.89,"h":52.05,"l":49.95,"n":705,"o":50.86,"t":"2026-02-20T05:00:00Z","v":40916,"vw":51.112607},{"c":53.855,"h":53.875,"l":52.87,"n":781,"o":53.1,"t":"2026-02-23T05:00:00Z","v":47050,"vw":53.548661},{"c":54.06,"h":54.16,"l":52.02,"n":490,"o":52.24,"t":"2026-02-24T05:00:00Z","v":25318,"vw":53.00232},{"c":54.3936,"h":55.11,"l":54.28,"n":504,"o":54.45,"t":"2026-02-25T05:00:00Z","v":17186,"vw":54.727654},{"c":55.39,"h":55.4,"l":53.24,"n":581,"o":54,"t":"2026-02-26T05:00:00Z","v":20615,"vw":54.400145},{"c":56.22,"h":56.4,"l":55.52,"n":802,"o":55.99,"t":"2026-02-27T05:00:00Z","v":43460,"vw":56.044972},{"c":56.09,"h":57.09,"l":54.4201,"n":1164,"o":57.09,"t":"2026-03-02T05:00:00Z","v":75342,"vw":55.649832},{"c":51.18,"h":52.93,"l":50.41,"n":1229,"o":52.34,"t":"2026-03-03T05:00:00Z","v":84684,"vw":51.384619},{"c":52.14,"h":53.59,"l":51.39,"n":488,"o":53.59,"t":"2026-03-04T05:00:00Z","v":25493,"vw":52.463143},{"c":50.16,"h":51.07,"l":48.9,"n":788,"o":51.07,"t":"2026-03-05T05:00:00Z","v":81393,"vw":49.452136},{"c":49.96,"h":50.57,"l":48.295,"n":624,"o":49.07,"t":"2026-03-06T05:00:00Z","v":26948,"vw":49.402604},{"c":49.933,"h":50,"l":47.21,"n":901,"o":48.6,"t":"2026-03-09T04:00:00Z","v":52856,"vw":48.385665},{"c":50.39,"h":51.21,"l":49.9901,"n":546,"o":50.94,"t":"2026-03-10T04:00:00Z","v":23782,"vw":50.836882},{"c":49.55,"h":50.04,"l":48.4951,"n":490,"o":50.04,"t":"2026-03-11T04:00:00Z","v":24038,"vw":49.006711},{"c":48.2488,"h":49.54,"l":47.98,"n":503,"o":49.54,"t":"2026-03-12T04:00:00Z","v":19496,"vw":48.456373},{"c":45.24,"h":47.97,"l":45.07,"n":870,"o":47.97,"t":"2026-03-13T04:00:00Z","v":43800,"vw":46.068597},{"c":45.8,"h":46.7199,"l":44.93,"n":483,"o":45.25,"t":"2026-03-16T04:00:00Z","v":21422,"vw":45.693951},{"c":45.6425,"h":46.51,"l":45.3101,"n":284,"o":46.51,"t":"2026-03-17T04:00:00Z","v":7598,"vw":45.967429},{"c":42.9,"h":43.92,"l":42.735,"n":724,"o":43.92,"t":"2026-03-18T04:00:00Z","v":49014,"vw":43.267996},{"c":40.44,"h":40.66,"l":38.81,"n":919,"o":39.3,"t":"2026-03-19T04:00:00Z","v":72097,"vw":39.699296},{"c":38.71,"h":40.694,"l":38.27,"n":679,"o":40.49,"t":"2026-03-20T04:00:00Z","v":52409,"vw":39.283008},{"c":40.26,"h":41.0863,"l":39.07,"n":566,"o":39.12,"t":"2026-03-23T04:00:00Z","v":46262,"vw":40.28937},{"c":40.77,"h":40.95,"l":39.34,"n":440,"o":39.57,"t":"2026-03-24T04:00:00Z","v":52730,"vw":40.661119},{"c":41.65,"h":42.59,"l":41.4101,"n":387,"o":42.59,"t":"2026-03-25T04:00:00Z","v":25441,"vw":42.086542},{"c":40.18,"h":41.925,"l":40.0863,"n":339,"o":40.41,"t":"2026-03-26T04:00:00Z","v":16971,"vw":40.768763},{"c":41.57,"h":41.94,"l":40.03,"n":334,"o":40.2,"t":"2026-03-27T04:00:00Z","v":17290,"vw":41.021092},{"c":41.35,"h":42.7699,"l":40.95,"n":455,"o":42.1,"t":"2026-03-30T04:00:00Z","v":39308,"vw":41.784543},{"c":44.36,"h":44.47,"l":42.59,"n":471,"o":42.59,"t":"2026-03-31T04:00:00Z","v":25917,"vw":43.513971},{"c":46.42,"h":47.26,"l":45,"n":561,"o":45.63,"t":"2026-04-01T04:00:00Z","v":66565,"vw":46.243334},{"c":45.85,"h":46.51,"l":43.52,"n":417,"o":43.65,"t":"2026-04-02T04:00:00Z","v":54119,"vw":45.250885},{"c":45.7624,"h":45.92,"l":45.385,"n":422,"o":45.56,"t":"2026-04-06T04:00:00Z","v":23757,"vw":45.600579},{"c":45.95,"h":46.18,"l":44.67,"n":371,"o":45.17,"t":"2026-04-07T04:00:00Z","v":56352,"vw":45.462623},{"c":46.95,"h":48.74,"l":46.46,"n":409,"o":48.58,"t":"2026-04-08T04:00:00Z","v":27602,"vw":47.386614},{"c":47.1,"h":47.72,"l":46.551,"n":545,"o":47.31,"t":"2026-04-09T04:00:00Z","v":37378,"vw":47.124421},{"c":47.36,"h":47.83,"l":47.25,"n":282,"o":47.36,"t":"2026-04-10T04:00:00Z","v":20494,"vw":47.369215},{"c":47.67,"h":47.7554,"l":47.04,"n":305,"o":47.07,"t":"2026-04-13T04:00:00Z","v":28488,"vw":47.414337},{"c":48.3678,"h":48.86,"l":48,"n":369,"o":48.06,"t":"2026-04-14T04:00:00Z","v":27598,"vw":48.393306},{"c":47.15,"h":48.37,"l":46.92,"n":325,"o":48.37,"t":"2026-04-15T04:00:00Z","v":30092,"vw":47.392819},{"c":47.14,"h":47.64,"l":46.9737,"n":218,"o":47.45,"t":"2026-04-16T04:00:00Z","v":13561,"vw":47.162945},{"c":48.68,"h":49.4,"l":48.13,"n":484,"o":48.13,"t":"2026-04-17T04:00:00Z","v":39882,"vw":48.895387},{"c":47.91,"h":48.26,"l":47.3701,"n":367,"o":48.26,"t":"2026-04-20T04:00:00Z","v":30504,"vw":47.857846},{"c":45.1026,"h":47.77,"l":45.045,"n":447,"o":47.75,"t":"2026-04-21T04:00:00Z","v":24544,"vw":46.787605},{"c":45.58,"h":46.33,"l":45.5401,"n":279,"o":46.29,"t":"2026-04-22T04:00:00Z","v":20944,"vw":45.887798},{"c":44.702,"h":45.295,"l":43.79,"n":314,"o":45.2,"t":"2026-04-23T04:00:00Z","v":21364,"vw":44.505309},{"c":45.15,"h":45.39,"l":44.68,"n":306,"o":44.81,"t":"2026-04-24T04:00:00Z","v":23324,"vw":45.205233},{"c":44.4457,"h":44.73,"l":44.21,"n":319,"o":44.73,"t":"2026-04-27T04:00:00Z","v":25062,"vw":44.493044},{"c":42.53,"h":43.34,"l":42.17,"n":554,"o":43.34,"t":"2026-04-28T04:00:00Z","v":39922,"vw":42.68091},{"c":41.41,"h":41.92,"l":41.41,"n":372,"o":41.92,"t":"2026-04-29T04:00:00Z","v":37871,"vw":41.52507},{"c":42.0922,"h":42.7,"l":41.985,"n":309,"o":42.7,"t":"2026-04-30T04:00:00Z","v":18982,"vw":42.11077},{"c":41.65,"h":42.3593,"l":41.64,"n":234,"o":41.97,"t":"2026-05-01T04:00:00Z","v":16972,"vw":41.959976},{"c":40.9325,"h":41.7809,"l":40.88,"n":347,"o":41.24,"t":"2026-05-04T04:00:00Z","v":27126,"vw":41.052939},{"c":40.9986,"h":41.89,"l":40.98,"n":325,"o":41.84,"t":"2026-05-05T04:00:00Z","v":29343,"vw":41.356989},{"c":44.2,"h":44.285,"l":43.33,"n":394,"o":43.33,"t":"2026-05-06T04:00:00Z","v":21305,"vw":43.849584},{"c":43.68,"h":45.81,"l":43.68,"n":314,"o":45.31,"t":"2026-05-07T04:00:00Z","v":20261,"vw":45.277807},{"c":44.8702,"h":45.08,"l":44.34,"n":251,"o":44.63,"t":"2026-05-08T04:00:00Z","v":8452,"vw":44.765816},{"c":46.27,"h":47.003,"l":45.39,"n":384,"o":45.39,"t":"2026-05-11T04:00:00Z","v":26303,"vw":46.108589},{"c":46.4041,"h":46.595,"l":44.4101,"n":312,"o":45.75,"t":"2026-05-12T04:00:00Z","v":26126,"vw":45.790791},{"c":46.314,"h":46.4333,"l":45.505,"n":317,"o":46.36,"t":"2026-05-13T04:00:00Z","v":18887,"vw":46.246449},{"c":45.5,"h":45.97,"l":45.1113,"n":370,"o":45.97,"t":"2026-05-14T04:00:00Z","v":21919,"vw":45.519642},{"c":42.3695,"h":43.99,"l":42,"n":503,"o":43.99,"t":"2026-05-15T04:00:00Z","v":45632,"vw":42.467289},{"c":42.24,"h":43.3,"l":42.14,"n":350,"o":42.9,"t":"2026-05-18T04:00:00Z","v":42636,"vw":42.430528},{"c":40.8445,"h":41.78,"l":40.59,"n":424,"o":41.78,"t":"2026-05-19T04:00:00Z","v":27694,"vw":41.03835},{"c":41.88,"h":42.0049,"l":40.75,"n":345,"o":41.06,"t":"2026-05-20T04:00:00Z","v":28579,"vw":41.694785},{"c":41.6914,"h":42.24,"l":40.98,"n":307,"o":41.25,"t":"2026-05-21T04:00:00Z","v":17448,"vw":41.496188},{"c":41.21,"h":41.6,"l":40.74,"n":373,"o":41.48,"t":"2026-05-22T04:00:00Z","v":32433,"vw":41.110218},{"c":42.65,"h":42.8501,"l":42.12,"n":585,"o":42.12,"t":"2026-05-26T04:00:00Z","v":61030,"vw":42.514003},{"c":41.34,"h":42.33,"l":41.34,"n":442,"o":41.96,"t":"2026-05-27T04:00:00Z","v":48198,"vw":41.853805},{"c":42,"h":42.57,"l":40.4176,"n":483,"o":40.99,"t":"2026-05-28T04:00:00Z","v":48405,"vw":41.870498},{"c":43.0821,"h":43.533,"l":41.87,"n":425,"o":42.13,"t":"2026-05-29T04:00:00Z","v":37726,"vw":42.920809},{"c":42.08,"h":42.37,"l":40.89,"n":617,"o":42.07,"t":"2026-06-01T04:00:00Z","v":40908,"vw":41.85691},{"c":42.58,"h":42.66,"l":41.66,"n":356,"o":42.57,"t":"2026-06-02T04:00:00Z","v":27947,"vw":42.35413},{"c":41.09,"h":41.92,"l":41.0801,"n":376,"o":41.87,"t":"2026-06-03T04:00:00Z","v":37245,"vw":41.31883},{"c":41.84,"h":42.39,"l":41.7,"n":412,"o":41.71,"t":"2026-06-04T04:00:00Z","v":23362,"vw":41.885436},{"c":38.38,"h":40.88,"l":38.296,"n":1202,"o":40.88,"t":"2026-06-05T04:00:00Z","v":83765,"vw":38.830738},{"c":38.31,"h":38.95,"l":38.23,"n":513,"o":38.68,"t":"2026-06-08T04:00:00Z","v":76004,"vw":38.624604},{"c":37.6702,"h":38.78,"l":36.63,"n":558,"o":38.78,"t":"2026-06-09T04:00:00Z","v":37349,"vw":37.500171},{"c":36.04,"h":37.5,"l":35.94,"n":518,"o":36.64,"t":"2026-06-10T04:00:00Z","v":74849,"vw":36.627843},{"c":37.9,"h":38.005,"l":36.0801,"n":459,"o":36.33,"t":"2026-06-11T04:00:00Z","v":59932,"vw":36.914724},{"c":38.62,"h":39.08,"l":37.93,"n":319,"o":38.17,"t":"2026-06-12T04:00:00Z","v":18499,"vw":38.590334},{"c":41.56,"h":43.61,"l":41.3588,"n":454,"o":43.61,"t":"2026-06-15T04:00:00Z","v":66487,"vw":42.55761},{"c":42.376,"h":42.505,"l":41.72,"n":388,"o":42.31,"t":"2026-06-16T04:00:00Z","v":34896,"vw":42.329783},{"c":41.29,"h":44,"l":41.25,"n":555,"o":42.64,"t":"2026-06-17T04:00:00Z","v":47875,"vw":42.427663},{"c":40.37,"h":42.15,"l":40,"n":354,"o":41.42,"t":"2026-06-18T04:00:00Z","v":35701,"vw":40.44988},{"c":40.3,"h":40.51,"l":40.03,"n":358,"o":40.4,"t":"2026-06-22T04:00:00Z","v":35173,"vw":40.278761},{"c":38.46,"h":39.16,"l":38.35,"n":585,"o":38.87,"t":"2026-06-23T04:00:00Z","v":59983,"vw":38.76463},{"c":37.38,"h":37.45,"l":36.22,"n":517,"o":36.66,"t":"2026-06-24T04:00:00Z","v":46862,"vw":36.897042},{"c":37.25,"h":37.85,"l":36.845,"n":417,"o":37.44,"t":"2026-06-25T04:00:00Z","v":38688,"vw":37.348968},{"c":38.47,"h":38.84,"l":37.55,"n":301,"o":37.55,"t":"2026-06-26T04:00:00Z","v":18411,"vw":38.375793},{"c":37.28,"h":37.865,"l":37.18,"n":479,"o":37.77,"t":"2026-06-29T04:00:00Z","v":66984,"vw":37.288825},{"c":37.19,"h":37.3997,"l":36.75,"n":395,"o":37.1,"t":"2026-06-30T04:00:00Z","v":29941,"vw":37.067029},{"c":37.15,"h":38.4,"l":37,"n":454,"o":37.422,"t":"2026-07-01T04:00:00Z","v":34601,"vw":37.866937},{"c":38.648,"h":39.14,"l":37.88,"n":395,"o":38.17,"t":"2026-07-02T04:00:00Z","v":30540,"vw":38.546378},{"c":38.925,"h":39.39,"l":38.46,"n":360,"o":39.3,"t":"2026-07-06T04:00:00Z","v":17764,"vw":38.872131},{"c":37.13,"h":39.15,"l":36.99,"n":476,"o":39.15,"t":"2026-07-07T04:00:00Z","v":24693,"vw":37.620657},{"c":36.11,"h":36.63,"l":35.34,"n":473,"o":36.36,"t":"2026-07-08T04:00:00Z","v":27016,"vw":35.991483},{"c":37.19,"h":37.335,"l":36.58,"n":242,"o":36.67,"t":"2026-07-09T04:00:00Z","v":10858,"vw":37.037933},{"c":37.29,"h":37.4689,"l":36.74,"n":236,"o":36.81,"t":"2026-07-10T04:00:00Z","v":11054,"vw":37.160694},{"c":35.96,"h":36.57,"l":35.61,"n":315,"o":36.57,"t":"2026-07-13T04:00:00Z","v":17260,"vw":36.029584},{"c":36.79,"h":37.5,"l":36.52,"n":392,"o":37.29,"t":"2026-07-14T04:00:00Z","v":43463,"vw":36.949707},{"c":36.43,"h":36.73,"l":35.79,"n":300,"o":36.61,"t":"2026-07-15T04:00:00Z","v":17341,"vw":36.354864},{"c":35.37,"h":35.94,"l":35.04,"n":398,"o":35.94,"t":"2026-07-16T04:00:00Z","v":21372,"vw":35.34963},{"c":35.1675,"h":35.3965,"l":34.3428,"n":453,"o":34.67,"t":"2026-07-17T04:00:00Z","v":31256,"vw":34.982297},{"c":34.89,"h":35.25,"l":34.75,"n":463,"o":34.87,"t":"2026-07-20T04:00:00Z","v":46771,"vw":35.072798},{"c":36.5746,"h":36.6,"l":35.68,"n":383,"o":35.68,"t":"2026-07-21T04:00:00Z","v":25147,"vw":36.378731},{"c":37.85,"h":38.33,"l":37.31,"n":303,"o":37.31,"t":"2026-07-22T04:00:00Z","v":29372,"vw":38.009395},{"c":36.85,"h":36.99,"l":36.4,"n":275,"o":36.44,"t":"2026-07-23T04:00:00Z","v":29662,"vw":36.757482},{"c":36.98,"h":37.38,"l":36.67,"n":256,"o":36.85,"t":"2026-07-24T04:00:00Z","v":30061,"vw":37.123061},{"c":37.43,"h":37.66,"l":37.25,"n":288,"o":37.44,"t":"2026-07-27T04:00:00Z","v":43528,"vw":37.366536},{"c":36.65,"h":37.07,"l":36.42,"n":320,"o":36.93,"t":"2026-07-28T04:00:00Z","v":19507,"vw":36.724079},{"c":36.17,"h":37.45,"l":35.91,"n":273,"o":36.6,"t":"2026-07-29T04:00:00Z","v":27010,"vw":36.324992},{"c":37.545,"h":37.5493,"l":36.545,"n":274,"o":36.89,"t":"2026-07-30T04:00:00Z","v":45148,"vw":37.099578},{"c":36.37,"h":37.13,"l":35.83,"n":287,"o":37.13,"t":"2026-07-31T04:00:00Z","v":15714,"vw":36.362613},{"c":37.41,"h":37.45,"l":36.37,"n":318,"o":36.54,"t":"2026-08-03T04:00:00Z","v":35599,"vw":36.962061},{"c":38.84,"h":39.12,"l":38.22,"n":236,"o":38.22,"t":"2026-08-04T04:00:00Z","v":13203,"vw":38.757324},{"c":41.29,"h":41.61,"l":40.49,"n":380,"o":40.5,"t":"2026-08-05T04:00:00Z","v":21010,"vw":41.168161},{"c":41.53,"h":42.2,"l":40.99,"n":309,"o":41.03,"t":"2026-08-06T04:00:00Z","v":19117,"vw":41.379762},{"c":44.44,"h":44.805,"l":43.92,"n":503,"o":44.08,"t":"2026-08-07T04:00:00Z","v":30737,"vw":44.296465},{"c":44.9293,"h":45.0412,"l":43.78,"n":575,"o":44.21,"t":"2026-08-10T04:00:00Z","v":67820,"vw":44.543507},{"c":44.8581,"h":45.2,"l":44.6,"n":350,"o":45,"t":"2026-08-11T04:00:00Z","v":24407,"vw":44.894019},{"c":45.0717,"h":45.96,"l":44.91,"n":509,"o":45.96,"t":"2026-08-12T04:00:00Z","v":65906,"vw":45.165288},{"c":43.69,"h":44.56,"l":43.42,"n":430,"o":44.56,"t":"2026-08-13T04:00:00Z","v":30544,"vw":43.631311},{"c":44.21,"h":44.68,"l":44.085,"n":292,"o":44.36,"t":"2026-08-14T04:00:00Z","v":17659,"vw":44.412488},{"c":45.1694,"h":45.37,"l":44.48,"n":286,"o":44.5,"t":"2026-08-17T04:00:00Z","v":11275,"vw":45.040351},{"c":43.501,"h":44.6899,"l":43.5,"n":294,"o":44.33,"t":"2026-08-18T04:00:00Z","v":13363,"vw":43.898676},{"c":47.25,"h":47.31,"l":45.64,"n":487,"o":45.64,"t":"2026-08-19T04:00:00Z","v":28844,"vw":46.829901},{"c":48.54,"h":48.99,"l":47.24,"n":408,"o":47.24,"t":"2026-08-20T04:00:00Z","v":27440,"vw":48.246976},{"c":49.7798,"h":50,"l":49.52,"n":411,"o":49.84,"t":"2026-08-21T04:00:00Z","v":29952,"vw":49.788808},{"c":50.44,"h":50.88,"l":49.86,"n":456,"o":50.17,"t":"2026-08-24T04:00:00Z","v":52473,"vw":50.191835},{"c":51.2531,"h":51.32,"l":49.8382,"n":401,"o":49.88,"t":"2026-08-25T04:00:00Z","v":22321,"vw":50.734056},{"c":50.4,"h":50.9754,"l":50.32,"n":308,"o":50.39,"t":"2026-08-26T04:00:00Z","v":22414,"vw":50.580741},{"c":50.88,"h":51.18,"l":50.16,"n":474,"o":50.16,"t":"2026-08-27T04:00:00Z","v":26992,"vw":50.656636},{"c":48.9,"h":51.55,"l":48.4936,"n":506,"o":50.97,"t":"2026-08-28T04:00:00Z","v":36485,"vw":49.166322},{"c":48.8,"h":49.08,"l":48.04,"n":348,"o":49.08,"t":"2026-08-31T04:00:00Z","v":21136,"vw":48.512658},{"c":47.0899,"h":48.66,"l":47.055,"n":449,"o":47.53,"t":"2026-09-01T04:00:00Z","v":43761,"vw":47.57373},{"c":48.77,"h":49.05,"l":48,"n":300,"o":48,"t":"2026-09-02T04:00:00Z","v":19290,"vw":48.44244},{"c":50.6954,"h":50.71,"l":49.77,"n":317,"o":50.3,"t":"2026-09-03T04:00:00Z","v":15533,"vw":50.2776},{"c":49.612,"h":49.885,"l":48.88,"n":269,"o":49.48,"t":"2026-09-04T04:00:00Z","v":12427,"vw":49.546039},{"c":49.2,"h":49.9,"l":49.195,"n":326,"o":49.3,"t":"2026-09-08T04:00:00Z","v":17494,"vw":49.548498},{"c":49.4341,"h":50.38,"l":49.1081,"n":229,"o":49.73,"t":"2026-09-09T04:00:00Z","v":14837,"vw":49.624381},{"c":47.62,"h":48.43,"l":47.59,"n":372,"o":47.84,"t":"2026-09-10T04:00:00Z","v":28110,"vw":48.068582},{"c":47.7702,"h":48.7901,"l":47.73,"n":203,"o":48.64,"t":"2026-09-11T04:00:00Z","v":7776,"vw":48.097882},{"c":46.3004,"h":46.78,"l":45.84,"n":306,"o":46.26,"t":"2026-09-14T04:00:00Z","v":18233,"vw":46.240948},{"c":46.39,"h":46.58,"l":45.67,"n":243,"o":46.58,"t":"2026-09-15T04:00:00Z","v":8822,"vw":46.084142},{"c":45.5686,"h":46.76,"l":44.89,"n":343,"o":46.74,"t":"2026-09-16T04:00:00Z","v":28418,"vw":45.937771},{"c":47.223,"h":47.43,"l":46.66,"n":249,"o":46.96,"t":"2026-09-17T04:00:00Z","v":15964,"vw":47.084804},{"c":47.1489,"h":47.42,"l":46.515,"n":270,"o":47.42,"t":"2026-09-18T04:00:00Z","v":14569,"vw":46.97783},{"c":46.5092,"h":47.19,"l":46.2,"n":322,"o":47.19,"t":"2026-09-21T04:00:00Z","v":19265,"vw":46.502254},{"c":47.96,"h":48.2399,"l":46.3,"n":350,"o":46.3,"t":"2026-09-22T04:00:00Z","v":24322,"vw":46.928598},{"c":46.07,"h":46.98,"l":45.7781,"n":342,"o":46.98,"t":"2026-09-23T04:00:00Z","v":26117,"vw":46.154365},{"c":45.4648,"h":45.65,"l":44.66,"n":488,"o":45.65,"t":"2026-09-24T04:00:00Z","v":34301,"vw":45.14057},{"c":45.7877,"h":45.9183,"l":45.1456,"n":191,"o":45.35,"t":"2026-09-25T04:00:00Z","v":48742,"vw":45.577772},{"c":43.32,"h":44.0399,"l":43.09,"n":335,"o":43.48,"t":"2026-09-28T04:00:00Z","v":12099,"vw":43.62362},{"c":43.7,"h":43.8096,"l":43.3001,"n":207,"o":43.75,"t":"2026-09-29T04:00:00Z","v":8804,"vw":43.542938},{"c":43.1,"h":43.95,"l":43.1,"n":225,"o":43.95,"t":"2026-09-30T04:00:00Z","v":6988,"vw":43.275425},{"c":42.6429,"h":43.11,"l":42.6,"n":242,"o":43.06,"t":"2026-10-01T04:00:00Z","v":11793,"vw":42.809283},{"c":42.97,"h":43.35,"l":42.6501,"n":217,"o":43.1,"t":"2026-10-02T04:00:00Z","v":8397,"vw":42.93552},{"c":42.9085,"h":43.1768,"l":42.3309,"n":277,"o":42.99,"t":"2026-10-05T04:00:00Z","v":11065,"vw":42.749943},{"c":43.1604,"h":43.452,"l":42.51,"n":219,"o":42.9,"t":"2026-10-06T04:00:00Z","v":9769,"vw":43.162327},{"c":41.8227,"h":42.2001,"l":41.53,"n":289,"o":42.11,"t":"2026-10-07T04:00:00Z","v":33071,"vw":41.955045},{"c":42.5119,"h":42.63,"l":41.955,"n":211,"o":41.955,"t":"2026-10-08T04:00:00Z","v":8266,"vw":42.234522},{"c":43.5583,"h":43.66,"l":43.26,"n":189,"o":43.26,"t":"2026-10-09T04:00:00Z","v":7572,"vw":43.466077},{"c":43.2712,"h":43.3717,"l":43.19,"n":155,"o":43.235,"t":"2026-10-12T04:00:00Z","v":5387,"vw":43.273785},{"c":42.74,"h":43.28,"l":42.34,"n":210,"o":43.28,"t":"2026-10-13T04:00:00Z","v":9345,"vw":42.783931},{"c":40.8952,"h":41.73,"l":40.56,"n":396,"o":41.73,"t":"2026-10-14T04:00:00Z","v":21020,"vw":40.8924},{"c":42.3072,"h":42.3072,"l":41.1328,"n":330,"o":41.4,"t":"2026-10-15T04:00:00Z","v":47925,"vw":41.42319},{"c":42.78,"h":43.325,"l":42.29,"n":240,"o":42.29,"t":"2026-10-16T04:00:00Z","v":7553,"vw":43.095974},{"c":42.1,"h":42.61,"l":42.1,"n":230,"o":42.61,"t":"2026-10-19T04:00:00Z","v":9523,"vw":42.250937},{"c":42.0253,"h":42.7067,"l":41.52,"n":190,"o":41.95,"t":"2026-10-20T04:00:00Z","v":3659,"vw":42.252943},{"c":42.2198,"h":42.22,"l":41.79,"n":190,"o":42.19,"t":"2026-10-21T04:00:00Z","v":5941,"vw":42.089034},{"c":39.968,"h":41.11,"l":39.75,"n":337,"o":41.11,"t":"2026-10-22T04:00:00Z","v":17374,"vw":40.216649}],"volatilityBars":[{"c":47.14,"h":47.14,"l":47.14,"n":1,"o":47.14,"t":"2026-09-21T11:00:00Z","v":300,"vw":47.14},{"c":47.19,"h":47.19,"l":47.19,"n":18,"o":47.19,"t":"2026-09-21T13:30:00Z","v":294,"vw":47.19},{"c":46.69,"h":46.69,"l":46.63,"n":5,"o":46.63,"t":"2026-09-21T13:45:00Z","v":403,"vw":46.66},{"c":46.2,"h":46.69,"l":46.2,"n":7,"o":46.69,"t":"2026-09-21T14:00:00Z","v":577,"vw":46.400349},{"c":46.43,"h":46.45,"l":46.39,"n":10,"o":46.45,"t":"2026-09-21T14:15:00Z","v":625,"vw":46.426667},{"c":46.28,"h":46.53,"l":46.28,"n":9,"o":46.53,"t":"2026-09-21T14:30:00Z","v":909,"vw":46.374377},{"c":46.3,"h":46.3,"l":46.2,"n":4,"o":46.2,"t":"2026-09-21T14:45:00Z","v":514,"vw":46.219493},{"c":46.4,"h":46.4,"l":46.34,"n":2,"o":46.34,"t":"2026-09-21T15:15:00Z","v":250,"vw":46.364},{"c":46.36,"h":46.36,"l":46.325,"n":2,"o":46.325,"t":"2026-09-21T15:30:00Z","v":200,"vw":46.3425},{"c":46.405,"h":46.435,"l":46.35,"n":6,"o":46.35,"t":"2026-09-21T15:45:00Z","v":710,"vw":46.402143},{"c":46.3501,"h":46.3501,"l":46.3501,"n":2,"o":46.3501,"t":"2026-09-21T16:00:00Z","v":176,"vw":46.3501},{"c":46.315,"h":46.42,"l":46.315,"n":5,"o":46.42,"t":"2026-09-21T16:15:00Z","v":931,"vw":46.355887},{"c":46.32,"h":46.33,"l":46.252,"n":6,"o":46.252,"t":"2026-09-21T16:30:00Z","v":1365,"vw":46.27546},{"c":46.26,"h":46.26,"l":46.26,"n":2,"o":46.26,"t":"2026-09-21T17:00:00Z","v":500,"vw":46.26},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-09-21T17:30:00Z","v":123,"vw":46.3},{"c":46.51,"h":46.51,"l":46.455,"n":2,"o":46.455,"t":"2026-09-21T19:15:00Z","v":300,"vw":46.491667},{"c":46.68,"h":46.69,"l":46.53,"n":24,"o":46.53,"t":"2026-09-21T19:30:00Z","v":4958,"vw":46.61023},{"c":46.51,"h":46.67,"l":46.45,"n":18,"o":46.67,"t":"2026-09-21T19:45:00Z","v":4063,"vw":46.589929},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-09-22T08:00:00Z","v":300,"vw":46.13},{"c":46.3,"h":46.3,"l":46.3,"n":13,"o":46.3,"t":"2026-09-22T13:30:00Z","v":7346,"vw":46.3},{"c":47.1,"h":47.13,"l":46.93,"n":27,"o":46.93,"t":"2026-09-22T13:45:00Z","v":2223,"vw":47.070179},{"c":46.78,"h":46.78,"l":46.72,"n":13,"o":46.72,"t":"2026-09-22T14:00:00Z","v":632,"vw":46.765},{"c":46.77,"h":46.85,"l":46.77,"n":16,"o":46.85,"t":"2026-09-22T14:15:00Z","v":955,"vw":46.83},{"c":46.63,"h":46.7,"l":46.63,"n":15,"o":46.7,"t":"2026-09-22T14:30:00Z","v":893,"vw":46.648692},{"c":46.91,"h":46.95,"l":46.91,"n":9,"o":46.95,"t":"2026-09-22T15:00:00Z","v":1435,"vw":46.938691},{"c":47,"h":47,"l":47,"n":3,"o":47,"t":"2026-09-22T15:15:00Z","v":400,"vw":47},{"c":46.92,"h":46.92,"l":46.92,"n":3,"o":46.92,"t":"2026-09-22T15:45:00Z","v":675,"vw":46.92},{"c":46.97,"h":46.976,"l":46.97,"n":3,"o":46.976,"t":"2026-09-22T16:15:00Z","v":203,"vw":46.973},{"c":47.3361,"h":47.3361,"l":47.3,"n":3,"o":47.3,"t":"2026-09-22T16:45:00Z","v":582,"vw":47.324897},{"c":47.32,"h":47.32,"l":47.18,"n":5,"o":47.18,"t":"2026-09-22T17:45:00Z","v":839,"vw":47.252133},{"c":47.65,"h":47.65,"l":47.57,"n":5,"o":47.57,"t":"2026-09-22T18:00:00Z","v":342,"vw":47.602941},{"c":47.61,"h":47.65,"l":47.61,"n":4,"o":47.65,"t":"2026-09-22T18:30:00Z","v":1692,"vw":47.646945},{"c":47.57,"h":47.58,"l":47.57,"n":7,"o":47.58,"t":"2026-09-22T18:45:00Z","v":1543,"vw":47.57324},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-09-22T19:15:00Z","v":127,"vw":47.78},{"c":48.09,"h":48.09,"l":48.04,"n":9,"o":48.04,"t":"2026-09-22T19:30:00Z","v":1269,"vw":48.050909},{"c":48.2399,"h":48.2399,"l":48.2399,"n":6,"o":48.2399,"t":"2026-09-22T19:45:00Z","v":242,"vw":48.2399},{"c":47.96,"h":47.96,"l":47.96,"n":3,"o":47.96,"t":"2026-09-22T20:00:00Z","v":102,"vw":47.96},{"c":46.09,"h":46.98,"l":46.09,"n":12,"o":46.98,"t":"2026-09-23T13:30:00Z","v":1658,"vw":46.505939},{"c":45.825,"h":45.995,"l":45.7781,"n":19,"o":45.995,"t":"2026-09-23T13:45:00Z","v":1318,"vw":45.89803},{"c":45.89,"h":45.89,"l":45.89,"n":3,"o":45.89,"t":"2026-09-23T14:00:00Z","v":111,"vw":45.89},{"c":45.82,"h":45.93,"l":45.82,"n":5,"o":45.93,"t":"2026-09-23T14:15:00Z","v":204,"vw":45.875},{"c":46.15,"h":46.15,"l":46.15,"n":3,"o":46.15,"t":"2026-09-23T14:45:00Z","v":322,"vw":46.15},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-23T15:15:00Z","v":200,"vw":46.1},{"c":45.975,"h":45.975,"l":45.85,"n":5,"o":45.85,"t":"2026-09-23T16:00:00Z","v":1305,"vw":45.946154},{"c":46.06,"h":46.06,"l":46.06,"n":6,"o":46.06,"t":"2026-09-23T16:15:00Z","v":455,"vw":46.06},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-23T16:45:00Z","v":500,"vw":46.1},{"c":46,"h":46.05,"l":46,"n":4,"o":46.05,"t":"2026-09-23T17:00:00Z","v":348,"vw":46.016667},{"c":45.96,"h":45.96,"l":45.96,"n":1,"o":45.96,"t":"2026-09-23T17:15:00Z","v":104,"vw":45.96},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-09-23T18:00:00Z","v":159,"vw":46.25},{"c":46.2599,"h":46.2599,"l":46.22,"n":4,"o":46.22,"t":"2026-09-23T18:15:00Z","v":362,"vw":46.232114},{"c":46.21,"h":46.22,"l":46.21,"n":9,"o":46.2199,"t":"2026-09-23T18:45:00Z","v":550,"vw":46.217539},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-09-23T19:00:00Z","v":120,"vw":46.21},{"c":46.19,"h":46.2399,"l":46.11,"n":24,"o":46.2399,"t":"2026-09-23T19:15:00Z","v":10635,"vw":46.192504},{"c":46.1,"h":46.19,"l":46.021,"n":15,"o":46.19,"t":"2026-09-23T19:30:00Z","v":3491,"vw":46.09285},{"c":45.97,"h":46.01,"l":45.97,"n":7,"o":46.01,"t":"2026-09-23T19:45:00Z","v":497,"vw":45.99838},{"c":46.07,"h":46.07,"l":46.07,"n":4,"o":46.07,"t":"2026-09-23T20:00:00Z","v":108,"vw":46.07},{"c":45.65,"h":45.65,"l":45.65,"n":7,"o":45.65,"t":"2026-09-24T13:30:00Z","v":333,"vw":45.65},{"c":45.1,"h":45.21,"l":45.02,"n":25,"o":45.21,"t":"2026-09-24T13:45:00Z","v":3195,"vw":45.116214},{"c":45.18,"h":45.18,"l":45.14,"n":5,"o":45.14,"t":"2026-09-24T14:00:00Z","v":332,"vw":45.165612},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-09-24T14:15:00Z","v":249,"vw":45.14},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-09-24T14:30:00Z","v":100,"vw":45.09},{"c":44.75,"h":44.94,"l":44.75,"n":22,"o":44.94,"t":"2026-09-24T15:15:00Z","v":4447,"vw":44.874788},{"c":44.66,"h":44.75,"l":44.66,"n":4,"o":44.75,"t":"2026-09-24T15:30:00Z","v":603,"vw":44.705},{"c":44.795,"h":44.885,"l":44.79,"n":25,"o":44.79,"t":"2026-09-24T15:45:00Z","v":1086,"vw":44.832222},{"c":44.795,"h":44.81,"l":44.76,"n":14,"o":44.795,"t":"2026-09-24T16:00:00Z","v":1031,"vw":44.78421},{"c":45.3599,"h":45.42,"l":44.95,"n":34,"o":44.95,"t":"2026-09-24T16:15:00Z","v":3114,"vw":45.267252},{"c":45.39,"h":45.39,"l":45.265,"n":9,"o":45.265,"t":"2026-09-24T16:30:00Z","v":823,"vw":45.333257},{"c":45.43,"h":45.43,"l":45.37,"n":14,"o":45.37,"t":"2026-09-24T16:45:00Z","v":1378,"vw":45.397027},{"c":45.3,"h":45.395,"l":45.3,"n":13,"o":45.395,"t":"2026-09-24T17:00:00Z","v":923,"vw":45.33125},{"c":45.14,"h":45.22,"l":45.14,"n":4,"o":45.22,"t":"2026-09-24T17:15:00Z","v":500,"vw":45.176},{"c":45.12,"h":45.23,"l":45.105,"n":11,"o":45.2,"t":"2026-09-24T17:30:00Z","v":1049,"vw":45.1975},{"c":45.135,"h":45.14,"l":45.115,"n":8,"o":45.14,"t":"2026-09-24T17:45:00Z","v":688,"vw":45.130126},{"c":45.155,"h":45.22,"l":45.095,"n":38,"o":45.13,"t":"2026-09-24T18:00:00Z","v":5036,"vw":45.111798},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-09-24T18:15:00Z","v":200,"vw":45.28},{"c":45.18,"h":45.45,"l":45.18,"n":13,"o":45.215,"t":"2026-09-24T18:30:00Z","v":1001,"vw":45.321464},{"c":45.32,"h":45.39,"l":45.25,"n":22,"o":45.3064,"t":"2026-09-24T18:45:00Z","v":2794,"vw":45.321212},{"c":45.17,"h":45.17,"l":45.17,"n":4,"o":45.17,"t":"2026-09-24T19:15:00Z","v":400,"vw":45.17},{"c":45.475,"h":45.475,"l":45.34,"n":7,"o":45.34,"t":"2026-09-24T19:45:00Z","v":1913,"vw":45.420932},{"c":45.5,"h":45.5,"l":45.35,"n":13,"o":45.35,"t":"2026-09-25T13:30:00Z","v":737,"vw":45.416093},{"c":45.51,"h":45.51,"l":45.51,"n":2,"o":45.51,"t":"2026-09-25T13:45:00Z","v":342,"vw":45.51},{"c":45.33,"h":45.33,"l":45.1456,"n":6,"o":45.1456,"t":"2026-09-25T14:15:00Z","v":309,"vw":45.246567},{"c":45.51,"h":45.588,"l":45.51,"n":6,"o":45.588,"t":"2026-09-25T15:00:00Z","v":40448,"vw":45.559708},{"c":45.63,"h":45.63,"l":45.63,"n":3,"o":45.63,"t":"2026-09-25T15:15:00Z","v":172,"vw":45.63},{"c":45.9183,"h":45.9183,"l":45.9183,"n":1,"o":45.9183,"t":"2026-09-25T16:15:00Z","v":104,"vw":45.9183},{"c":45.8052,"h":45.91,"l":45.8052,"n":3,"o":45.91,"t":"2026-09-25T16:30:00Z","v":639,"vw":45.823948},{"c":45.805,"h":45.805,"l":45.805,"n":1,"o":45.805,"t":"2026-09-25T16:45:00Z","v":167,"vw":45.805},{"c":45.74,"h":45.77,"l":45.74,"n":4,"o":45.77,"t":"2026-09-25T17:00:00Z","v":4000,"vw":45.74375},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-09-25T17:45:00Z","v":109,"vw":45.65},{"c":45.6824,"h":45.6824,"l":45.6824,"n":1,"o":45.6824,"t":"2026-09-25T18:00:00Z","v":176,"vw":45.6824},{"c":45.6701,"h":45.6701,"l":45.6701,"n":1,"o":45.6701,"t":"2026-09-25T18:45:00Z","v":415,"vw":45.6701},{"c":43.34,"h":43.48,"l":43.09,"n":28,"o":43.48,"t":"2026-09-28T13:30:00Z","v":2891,"vw":43.426826},{"c":43.94,"h":43.94,"l":43.92,"n":8,"o":43.92,"t":"2026-09-28T14:00:00Z","v":932,"vw":43.932949},{"c":43.8,"h":43.915,"l":43.8,"n":7,"o":43.915,"t":"2026-09-28T14:15:00Z","v":364,"vw":43.862694},{"c":43.85,"h":44.0399,"l":43.85,"n":13,"o":44.0399,"t":"2026-09-28T14:30:00Z","v":817,"vw":43.911051},{"c":43.58,"h":43.58,"l":43.58,"n":2,"o":43.58,"t":"2026-09-28T15:15:00Z","v":251,"vw":43.58},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-09-28T15:45:00Z","v":401,"vw":43.5},{"c":43.52,"h":43.52,"l":43.49,"n":2,"o":43.49,"t":"2026-09-28T16:00:00Z","v":200,"vw":43.505},{"c":43.68,"h":43.68,"l":43.65,"n":2,"o":43.65,"t":"2026-09-28T16:15:00Z","v":400,"vw":43.6575},{"c":43.72,"h":43.84,"l":43.72,"n":5,"o":43.84,"t":"2026-09-28T16:30:00Z","v":532,"vw":43.768964},{"c":43.9,"h":43.9,"l":43.65,"n":3,"o":43.65,"t":"2026-09-28T17:00:00Z","v":392,"vw":43.803061},{"c":43.78,"h":43.78,"l":43.78,"n":2,"o":43.78,"t":"2026-09-28T17:15:00Z","v":300,"vw":43.78},{"c":43.78,"h":43.78,"l":43.77,"n":4,"o":43.77,"t":"2026-09-28T17:30:00Z","v":333,"vw":43.773077},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-09-28T18:00:00Z","v":111,"vw":43.58},{"c":43.615,"h":43.615,"l":43.615,"n":3,"o":43.615,"t":"2026-09-28T18:15:00Z","v":206,"vw":43.615},{"c":43.59,"h":43.59,"l":43.59,"n":3,"o":43.59,"t":"2026-09-28T18:45:00Z","v":196,"vw":43.59},{"c":43.41,"h":43.4788,"l":43.41,"n":11,"o":43.4788,"t":"2026-09-28T19:30:00Z","v":407,"vw":43.4444},{"c":43.41,"h":43.41,"l":43.4,"n":6,"o":43.4,"t":"2026-09-28T19:45:00Z","v":513,"vw":43.40575},{"c":43.32,"h":43.32,"l":43.32,"n":5,"o":43.32,"t":"2026-09-28T20:00:00Z","v":107,"vw":43.32},{"c":43.75,"h":43.75,"l":43.75,"n":7,"o":43.75,"t":"2026-09-29T13:30:00Z","v":1342,"vw":43.75},{"c":43.54,"h":43.54,"l":43.54,"n":4,"o":43.54,"t":"2026-09-29T13:45:00Z","v":299,"vw":43.54},{"c":43.8096,"h":43.8096,"l":43.8096,"n":2,"o":43.8096,"t":"2026-09-29T14:00:00Z","v":231,"vw":43.8096},{"c":43.805,"h":43.805,"l":43.805,"n":2,"o":43.805,"t":"2026-09-29T14:45:00Z","v":290,"vw":43.805},{"c":43.555,"h":43.555,"l":43.555,"n":2,"o":43.555,"t":"2026-09-29T15:00:00Z","v":265,"vw":43.555},{"c":43.31,"h":43.42,"l":43.31,"n":17,"o":43.34,"t":"2026-09-29T15:45:00Z","v":2127,"vw":43.351802},{"c":43.3001,"h":43.3001,"l":43.3001,"n":1,"o":43.3001,"t":"2026-09-29T16:00:00Z","v":577,"vw":43.3001},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-09-29T16:15:00Z","v":168,"vw":43.33},{"c":43.405,"h":43.405,"l":43.405,"n":2,"o":43.405,"t":"2026-09-29T17:00:00Z","v":251,"vw":43.405},{"c":43.62,"h":43.62,"l":43.51,"n":5,"o":43.51,"t":"2026-09-29T18:00:00Z","v":293,"vw":43.565},{"c":43.65,"h":43.65,"l":43.64,"n":2,"o":43.64,"t":"2026-09-29T18:15:00Z","v":255,"vw":43.646078},{"c":43.77,"h":43.77,"l":43.77,"n":1,"o":43.77,"t":"2026-09-29T19:15:00Z","v":100,"vw":43.77},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-09-29T19:30:00Z","v":399,"vw":43.73},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-09-29T19:45:00Z","v":250,"vw":43.75},{"c":43.7,"h":43.7,"l":43.7,"n":4,"o":43.7,"t":"2026-09-29T20:00:00Z","v":116,"vw":43.7},{"c":43.95,"h":43.95,"l":43.95,"n":8,"o":43.95,"t":"2026-09-30T13:30:00Z","v":215,"vw":43.95},{"c":43.5801,"h":43.5801,"l":43.355,"n":6,"o":43.355,"t":"2026-09-30T14:00:00Z","v":562,"vw":43.445529},{"c":43.515,"h":43.515,"l":43.515,"n":1,"o":43.515,"t":"2026-09-30T14:30:00Z","v":250,"vw":43.515},{"c":43.4262,"h":43.4262,"l":43.29,"n":2,"o":43.29,"t":"2026-09-30T15:00:00Z","v":331,"vw":43.38176},{"c":43.18,"h":43.18,"l":43.15,"n":9,"o":43.15,"t":"2026-09-30T15:15:00Z","v":796,"vw":43.155637},{"c":43.16,"h":43.16,"l":43.16,"n":2,"o":43.16,"t":"2026-09-30T15:45:00Z","v":179,"vw":43.16},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-09-30T16:00:00Z","v":150,"vw":43.18},{"c":43.28,"h":43.28,"l":43.25,"n":3,"o":43.25,"t":"2026-09-30T17:00:00Z","v":550,"vw":43.259},{"c":43.23,"h":43.23,"l":43.23,"n":4,"o":43.23,"t":"2026-09-30T17:15:00Z","v":200,"vw":43.23},{"c":43.29,"h":43.29,"l":43.29,"n":4,"o":43.29,"t":"2026-09-30T17:30:00Z","v":118,"vw":43.29},{"c":43.14,"h":43.14,"l":43.14,"n":4,"o":43.14,"t":"2026-09-30T17:45:00Z","v":278,"vw":43.14},{"c":43.21,"h":43.245,"l":43.21,"n":2,"o":43.245,"t":"2026-09-30T18:00:00Z","v":217,"vw":43.228871},{"c":43.1928,"h":43.1928,"l":43.1928,"n":2,"o":43.1928,"t":"2026-09-30T18:15:00Z","v":180,"vw":43.1928},{"c":43.13,"h":43.13,"l":43.13,"n":3,"o":43.13,"t":"2026-09-30T19:15:00Z","v":350,"vw":43.13},{"c":43.13,"h":43.13,"l":43.13,"n":3,"o":43.13,"t":"2026-09-30T19:30:00Z","v":287,"vw":43.13},{"c":43.11,"h":43.16,"l":43.11,"n":2,"o":43.16,"t":"2026-09-30T19:45:00Z","v":200,"vw":43.135},{"c":43.1,"h":43.1,"l":43.1,"n":6,"o":43.1,"t":"2026-09-30T20:00:00Z","v":171,"vw":43.1},{"c":42.82,"h":43.06,"l":42.82,"n":17,"o":43.06,"t":"2026-10-01T13:30:00Z","v":606,"vw":42.944841},{"c":42.62,"h":42.67,"l":42.6,"n":11,"o":42.6,"t":"2026-10-01T14:00:00Z","v":2524,"vw":42.606043},{"c":42.85,"h":42.85,"l":42.6357,"n":12,"o":42.69,"t":"2026-10-01T14:15:00Z","v":1400,"vw":42.658265},{"c":42.83,"h":42.83,"l":42.82,"n":4,"o":42.82,"t":"2026-10-01T14:45:00Z","v":702,"vw":42.824286},{"c":42.83,"h":42.83,"l":42.68,"n":5,"o":42.68,"t":"2026-10-01T15:15:00Z","v":476,"vw":42.766207},{"c":42.795,"h":42.86,"l":42.75,"n":5,"o":42.86,"t":"2026-10-01T15:45:00Z","v":595,"vw":42.806782},{"c":43.11,"h":43.11,"l":43.1,"n":5,"o":43.1,"t":"2026-10-01T16:00:00Z","v":1002,"vw":43.106},{"c":42.75,"h":42.75,"l":42.75,"n":3,"o":42.75,"t":"2026-10-01T17:00:00Z","v":312,"vw":42.75},{"c":43.1,"h":43.1,"l":43.08,"n":8,"o":43.08,"t":"2026-10-01T17:30:00Z","v":1992,"vw":43.095208},{"c":42.877,"h":42.877,"l":42.877,"n":1,"o":42.877,"t":"2026-10-01T18:45:00Z","v":185,"vw":42.877},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-01T19:30:00Z","v":848,"vw":42.6},{"c":43.21,"h":43.35,"l":43.1,"n":14,"o":43.1,"t":"2026-10-02T13:30:00Z","v":2025,"vw":43.16885},{"c":43.3,"h":43.3,"l":43.3,"n":2,"o":43.3,"t":"2026-10-02T14:00:00Z","v":105,"vw":43.3},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-02T14:30:00Z","v":100,"vw":43.11},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-02T14:45:00Z","v":300,"vw":43.26},{"c":42.825,"h":42.825,"l":42.825,"n":2,"o":42.825,"t":"2026-10-02T15:00:00Z","v":151,"vw":42.825},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-10-02T15:15:00Z","v":362,"vw":42.78},{"c":42.67,"h":42.72,"l":42.67,"n":8,"o":42.71,"t":"2026-10-02T15:30:00Z","v":1000,"vw":42.7},{"c":42.665,"h":42.68,"l":42.6501,"n":5,"o":42.68,"t":"2026-10-02T16:00:00Z","v":429,"vw":42.660592},{"c":42.68,"h":42.73,"l":42.68,"n":3,"o":42.73,"t":"2026-10-02T16:15:00Z","v":513,"vw":42.715088},{"c":42.785,"h":42.785,"l":42.7401,"n":8,"o":42.7401,"t":"2026-10-02T18:00:00Z","v":914,"vw":42.749861},{"c":42.88,"h":42.95,"l":42.88,"n":6,"o":42.95,"t":"2026-10-02T19:00:00Z","v":717,"vw":42.931464},{"c":43.058,"h":43.07,"l":43.058,"n":4,"o":43.07,"t":"2026-10-02T19:15:00Z","v":300,"vw":43.062412},{"c":42.97,"h":42.97,"l":42.97,"n":5,"o":42.97,"t":"2026-10-02T19:45:00Z","v":180,"vw":42.97},{"c":42.35,"h":43.1768,"l":42.35,"n":19,"o":42.99,"t":"2026-10-05T13:30:00Z","v":714,"vw":42.958974},{"c":42.3309,"h":42.3309,"l":42.3309,"n":1,"o":42.3309,"t":"2026-10-05T13:45:00Z","v":300,"vw":42.3309},{"c":42.62,"h":42.6699,"l":42.42,"n":11,"o":42.42,"t":"2026-10-05T14:00:00Z","v":678,"vw":42.58187},{"c":42.5282,"h":42.5282,"l":42.51,"n":3,"o":42.51,"t":"2026-10-05T14:15:00Z","v":280,"vw":42.519596},{"c":42.48,"h":42.48,"l":42.47,"n":7,"o":42.47,"t":"2026-10-05T14:30:00Z","v":819,"vw":42.47875},{"c":42.76,"h":42.76,"l":42.68,"n":5,"o":42.68,"t":"2026-10-05T14:45:00Z","v":233,"vw":42.72},{"c":42.7,"h":42.76,"l":42.7,"n":2,"o":42.76,"t":"2026-10-05T15:00:00Z","v":359,"vw":42.726574},{"c":42.71,"h":42.71,"l":42.68,"n":6,"o":42.68,"t":"2026-10-05T15:15:00Z","v":1101,"vw":42.700114},{"c":42.74,"h":42.74,"l":42.74,"n":7,"o":42.74,"t":"2026-10-05T17:00:00Z","v":238,"vw":42.74},{"c":42.72,"h":42.72,"l":42.72,"n":9,"o":42.72,"t":"2026-10-05T17:15:00Z","v":488,"vw":42.72},{"c":42.73,"h":42.73,"l":42.67,"n":9,"o":42.68,"t":"2026-10-05T17:30:00Z","v":984,"vw":42.68},{"c":42.83,"h":42.83,"l":42.83,"n":3,"o":42.83,"t":"2026-10-05T18:15:00Z","v":1161,"vw":42.83},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-05T19:15:00Z","v":947,"vw":43.07},{"c":43.03,"h":43.03,"l":43.03,"n":3,"o":43.03,"t":"2026-10-05T19:30:00Z","v":239,"vw":43.03},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-10-05T19:45:00Z","v":301,"vw":42.91},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-10-06T11:15:00Z","v":100,"vw":42.91},{"c":42.74,"h":42.9,"l":42.74,"n":11,"o":42.9,"t":"2026-10-06T13:30:00Z","v":940,"vw":42.854184},{"c":42.6199,"h":42.6199,"l":42.6199,"n":1,"o":42.6199,"t":"2026-10-06T13:45:00Z","v":100,"vw":42.6199},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-06T14:00:00Z","v":100,"vw":42.61},{"c":42.51,"h":42.51,"l":42.51,"n":3,"o":42.51,"t":"2026-10-06T14:30:00Z","v":112,"vw":42.51},{"c":43.1,"h":43.1,"l":42.9,"n":5,"o":42.9,"t":"2026-10-06T15:00:00Z","v":740,"vw":43.04429},{"c":43.225,"h":43.225,"l":43.225,"n":2,"o":43.225,"t":"2026-10-06T15:30:00Z","v":208,"vw":43.225},{"c":43.29,"h":43.29,"l":43.26,"n":5,"o":43.26,"t":"2026-10-06T15:45:00Z","v":914,"vw":43.268243},{"c":43.175,"h":43.1772,"l":43.175,"n":3,"o":43.1772,"t":"2026-10-06T16:30:00Z","v":1201,"vw":43.176833},{"c":43.452,"h":43.452,"l":43.405,"n":3,"o":43.405,"t":"2026-10-06T18:45:00Z","v":892,"vw":43.443143},{"c":43.27,"h":43.3798,"l":43.27,"n":9,"o":43.3798,"t":"2026-10-06T19:15:00Z","v":454,"vw":43.3432},{"c":43.24,"h":43.25,"l":43.195,"n":12,"o":43.195,"t":"2026-10-06T19:30:00Z","v":2103,"vw":43.217719},{"c":41.59,"h":42.11,"l":41.53,"n":20,"o":42.11,"t":"2026-10-07T13:30:00Z","v":2013,"vw":41.948247},{"c":41.8536,"h":41.8536,"l":41.7737,"n":9,"o":41.7737,"t":"2026-10-07T13:45:00Z","v":1395,"vw":41.811953},{"c":41.6901,"h":41.6901,"l":41.69,"n":4,"o":41.69,"t":"2026-10-07T14:00:00Z","v":762,"vw":41.69005},{"c":41.85,"h":41.85,"l":41.825,"n":4,"o":41.84,"t":"2026-10-07T14:15:00Z","v":686,"vw":41.835574},{"c":41.97,"h":42,"l":41.87,"n":10,"o":41.87,"t":"2026-10-07T15:00:00Z","v":2990,"vw":41.951214},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-07T16:00:00Z","v":150,"vw":42.05},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-07T16:45:00Z","v":200,"vw":42.14},{"c":42.2001,"h":42.2001,"l":42.2,"n":3,"o":42.2,"t":"2026-10-07T17:15:00Z","v":801,"vw":42.20005},{"c":42.03,"h":42.03,"l":41.97,"n":7,"o":41.97,"t":"2026-10-07T17:45:00Z","v":18757,"vw":41.970481},{"c":42.045,"h":42.09,"l":42.045,"n":3,"o":42.09,"t":"2026-10-07T18:00:00Z","v":373,"vw":42.069658},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-07T18:15:00Z","v":202,"vw":42.01},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-07T18:30:00Z","v":100,"vw":41.96},{"c":41.8,"h":42.01,"l":41.8,"n":15,"o":42.01,"t":"2026-10-07T19:00:00Z","v":1476,"vw":41.931543},{"c":41.78,"h":41.78,"l":41.755,"n":2,"o":41.755,"t":"2026-10-07T19:30:00Z","v":389,"vw":41.76464},{"c":41.955,"h":41.955,"l":41.955,"n":2,"o":41.955,"t":"2026-10-08T13:30:00Z","v":101,"vw":41.955},{"c":42.245,"h":42.245,"l":42.18,"n":4,"o":42.18,"t":"2026-10-08T13:45:00Z","v":237,"vw":42.217222},{"c":42.429,"h":42.429,"l":42.429,"n":1,"o":42.429,"t":"2026-10-08T14:30:00Z","v":100,"vw":42.429},{"c":42.2324,"h":42.2324,"l":42.2324,"n":3,"o":42.2324,"t":"2026-10-08T14:45:00Z","v":782,"vw":42.2324},{"c":42.07,"h":42.07,"l":42.06,"n":9,"o":42.07,"t":"2026-10-08T15:15:00Z","v":2326,"vw":42.069091},{"c":42.1,"h":42.105,"l":42.1,"n":2,"o":42.105,"t":"2026-10-08T15:30:00Z","v":363,"vw":42.102066},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-08T16:00:00Z","v":279,"vw":41.99},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-08T16:15:00Z","v":199,"vw":42.23},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-10-08T16:45:00Z","v":155,"vw":42.28},{"c":42.56,"h":42.63,"l":42.56,"n":6,"o":42.57,"t":"2026-10-08T17:15:00Z","v":625,"vw":42.580381},{"c":42.2601,"h":42.313,"l":42.2601,"n":2,"o":42.313,"t":"2026-10-08T18:30:00Z","v":200,"vw":42.28655},{"c":42.47,"h":42.47,"l":42.37,"n":10,"o":42.47,"t":"2026-10-08T18:45:00Z","v":1200,"vw":42.452729},{"c":42.485,"h":42.485,"l":42.485,"n":2,"o":42.485,"t":"2026-10-08T19:45:00Z","v":174,"vw":42.485},{"c":43.345,"h":43.435,"l":43.26,"n":10,"o":43.26,"t":"2026-10-09T13:30:00Z","v":821,"vw":43.338329},{"c":43.4399,"h":43.44,"l":43.4399,"n":3,"o":43.44,"t":"2026-10-09T14:15:00Z","v":901,"vw":43.43995},{"c":43.38,"h":43.38,"l":43.38,"n":1,"o":43.38,"t":"2026-10-09T14:45:00Z","v":471,"vw":43.38},{"c":43.385,"h":43.385,"l":43.34,"n":3,"o":43.34,"t":"2026-10-09T15:00:00Z","v":346,"vw":43.37005},{"c":43.5,"h":43.5,"l":43.43,"n":5,"o":43.43,"t":"2026-10-09T15:15:00Z","v":1550,"vw":43.444483},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-09T17:30:00Z","v":1000,"vw":43.6},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-09T18:00:00Z","v":100,"vw":43.66},{"c":43.6212,"h":43.6212,"l":43.6212,"n":2,"o":43.6212,"t":"2026-10-09T19:30:00Z","v":223,"vw":43.6212},{"c":43.54,"h":43.54,"l":43.54,"n":1,"o":43.54,"t":"2026-10-09T19:45:00Z","v":465,"vw":43.54},{"c":43.2038,"h":43.29,"l":43.2038,"n":6,"o":43.235,"t":"2026-10-12T13:45:00Z","v":1235,"vw":43.270063},{"c":43.2477,"h":43.2712,"l":43.2477,"n":2,"o":43.2712,"t":"2026-10-12T14:00:00Z","v":456,"vw":43.258007},{"c":43.3717,"h":43.3717,"l":43.3717,"n":2,"o":43.3717,"t":"2026-10-12T15:00:00Z","v":257,"vw":43.3717},{"c":43.285,"h":43.285,"l":43.285,"n":4,"o":43.285,"t":"2026-10-12T15:15:00Z","v":373,"vw":43.285},{"c":43.3599,"h":43.3599,"l":43.3599,"n":1,"o":43.3599,"t":"2026-10-12T15:30:00Z","v":484,"vw":43.3599},{"c":43.2899,"h":43.2899,"l":43.2899,"n":4,"o":43.2899,"t":"2026-10-12T16:15:00Z","v":329,"vw":43.2899},{"c":43.225,"h":43.225,"l":43.225,"n":2,"o":43.225,"t":"2026-10-12T18:00:00Z","v":1075,"vw":43.225},{"c":43.19,"h":43.19,"l":43.19,"n":2,"o":43.19,"t":"2026-10-12T19:45:00Z","v":153,"vw":43.19},{"c":43.28,"h":43.28,"l":43.28,"n":7,"o":43.28,"t":"2026-10-13T13:30:00Z","v":1901,"vw":43.28},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-13T14:15:00Z","v":130,"vw":42.69},{"c":42.665,"h":42.665,"l":42.665,"n":2,"o":42.665,"t":"2026-10-13T14:30:00Z","v":408,"vw":42.665},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-13T14:45:00Z","v":161,"vw":42.69},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-13T15:00:00Z","v":200,"vw":42.58},{"c":42.66,"h":42.67,"l":42.6399,"n":13,"o":42.64,"t":"2026-10-13T15:15:00Z","v":1502,"vw":42.653907},{"c":42.54,"h":42.58,"l":42.51,"n":10,"o":42.51,"t":"2026-10-13T15:45:00Z","v":778,"vw":42.530859},{"c":42.46,"h":42.5,"l":42.34,"n":5,"o":42.34,"t":"2026-10-13T16:00:00Z","v":918,"vw":42.434793},{"c":42.47,"h":42.48,"l":42.47,"n":3,"o":42.48,"t":"2026-10-13T16:15:00Z","v":300,"vw":42.473333},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-13T17:00:00Z","v":154,"vw":42.51},{"c":42.58,"h":42.58,"l":42.58,"n":2,"o":42.58,"t":"2026-10-13T17:15:00Z","v":302,"vw":42.58},{"c":42.85,"h":42.85,"l":42.6,"n":6,"o":42.6,"t":"2026-10-13T18:00:00Z","v":343,"vw":42.71},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-13T18:15:00Z","v":120,"vw":42.82},{"c":42.806,"h":42.806,"l":42.7873,"n":3,"o":42.7873,"t":"2026-10-13T18:30:00Z","v":301,"vw":42.799767},{"c":42.925,"h":42.925,"l":42.925,"n":1,"o":42.925,"t":"2026-10-13T18:45:00Z","v":100,"vw":42.925},{"c":42.74,"h":42.74,"l":42.74,"n":2,"o":42.74,"t":"2026-10-13T19:45:00Z","v":113,"vw":42.74},{"c":41.6699,"h":41.73,"l":41.32,"n":15,"o":41.73,"t":"2026-10-14T13:30:00Z","v":841,"vw":41.588204},{"c":41.3,"h":41.47,"l":41.3,"n":10,"o":41.47,"t":"2026-10-14T13:45:00Z","v":976,"vw":41.404583},{"c":40.98,"h":40.98,"l":40.9,"n":7,"o":40.9,"t":"2026-10-14T14:15:00Z","v":479,"vw":40.918223},{"c":40.95,"h":40.95,"l":40.95,"n":3,"o":40.95,"t":"2026-10-14T15:00:00Z","v":410,"vw":40.95},{"c":40.915,"h":40.915,"l":40.9,"n":9,"o":40.9,"t":"2026-10-14T15:45:00Z","v":511,"vw":40.905033},{"c":40.9,"h":40.905,"l":40.9,"n":14,"o":40.905,"t":"2026-10-14T16:00:00Z","v":2725,"vw":40.900211},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-10-14T16:15:00Z","v":900,"vw":40.78},{"c":40.85,"h":40.85,"l":40.82,"n":6,"o":40.82,"t":"2026-10-14T16:30:00Z","v":501,"vw":40.837},{"c":40.85,"h":40.89,"l":40.85,"n":8,"o":40.85,"t":"2026-10-14T16:45:00Z","v":4887,"vw":40.853151},{"c":40.8,"h":40.82,"l":40.8,"n":5,"o":40.82,"t":"2026-10-14T17:00:00Z","v":385,"vw":40.808},{"c":40.75,"h":40.79,"l":40.75,"n":20,"o":40.79,"t":"2026-10-14T17:45:00Z","v":1856,"vw":40.775214},{"c":40.56,"h":40.56,"l":40.56,"n":3,"o":40.56,"t":"2026-10-14T18:15:00Z","v":714,"vw":40.56},{"c":40.629,"h":40.629,"l":40.629,"n":2,"o":40.629,"t":"2026-10-14T18:30:00Z","v":167,"vw":40.629},{"c":40.61,"h":40.61,"l":40.56,"n":6,"o":40.56,"t":"2026-10-14T18:45:00Z","v":355,"vw":40.59096},{"c":40.58,"h":40.58,"l":40.58,"n":2,"o":40.58,"t":"2026-10-14T19:00:00Z","v":254,"vw":40.58},{"c":40.7,"h":40.7,"l":40.69,"n":4,"o":40.69,"t":"2026-10-14T19:15:00Z","v":380,"vw":40.696061},{"c":40.78,"h":40.78,"l":40.78,"n":3,"o":40.78,"t":"2026-10-14T19:30:00Z","v":201,"vw":40.78},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-10-14T19:45:00Z","v":500,"vw":40.9},{"c":44.9,"h":44.9,"l":42.31,"n":3,"o":42.31,"t":"2026-10-15T11:00:00Z","v":1500,"vw":44.374157},{"c":41.33,"h":41.4,"l":41.33,"n":17,"o":41.4,"t":"2026-10-15T13:30:00Z","v":1855,"vw":41.379364},{"c":41.1328,"h":41.155,"l":41.1328,"n":2,"o":41.155,"t":"2026-10-15T13:45:00Z","v":1194,"vw":41.142096},{"c":41.165,"h":41.21,"l":41.1344,"n":8,"o":41.2,"t":"2026-10-15T14:00:00Z","v":1081,"vw":41.172386},{"c":41.25,"h":41.29,"l":41.16,"n":74,"o":41.16,"t":"2026-10-15T14:15:00Z","v":25483,"vw":41.220981},{"c":41.656,"h":41.67,"l":41.4701,"n":9,"o":41.4701,"t":"2026-10-15T14:30:00Z","v":1399,"vw":41.607735},{"c":41.84,"h":41.84,"l":41.84,"n":2,"o":41.84,"t":"2026-10-15T14:45:00Z","v":304,"vw":41.84},{"c":41.85,"h":41.872,"l":41.85,"n":4,"o":41.872,"t":"2026-10-15T16:30:00Z","v":479,"vw":41.866737},{"c":41.8,"h":41.8,"l":41.8,"n":7,"o":41.8,"t":"2026-10-15T17:45:00Z","v":11000,"vw":41.8},{"c":41.945,"h":41.994,"l":41.945,"n":2,"o":41.994,"t":"2026-10-15T18:45:00Z","v":200,"vw":41.9695},{"c":41.995,"h":41.995,"l":41.995,"n":1,"o":41.995,"t":"2026-10-15T19:00:00Z","v":100,"vw":41.995},{"c":42,"h":42.04,"l":42,"n":3,"o":42.04,"t":"2026-10-15T19:15:00Z","v":461,"vw":42.03},{"c":42.2485,"h":42.2485,"l":42.16,"n":12,"o":42.16,"t":"2026-10-15T19:30:00Z","v":695,"vw":42.211177},{"c":42.29,"h":42.29,"l":42.29,"n":7,"o":42.29,"t":"2026-10-16T13:30:00Z","v":153,"vw":42.29},{"c":43.31,"h":43.32,"l":43.14,"n":10,"o":43.14,"t":"2026-10-16T14:15:00Z","v":846,"vw":43.227399},{"c":43.31,"h":43.31,"l":43.3,"n":7,"o":43.305,"t":"2026-10-16T14:30:00Z","v":2102,"vw":43.300747},{"c":43.3,"h":43.325,"l":43.3,"n":6,"o":43.325,"t":"2026-10-16T14:45:00Z","v":1208,"vw":43.322401},{"c":43.29,"h":43.29,"l":43.29,"n":3,"o":43.29,"t":"2026-10-16T15:00:00Z","v":300,"vw":43.29},{"c":42.41,"h":42.41,"l":42.41,"n":2,"o":42.41,"t":"2026-10-16T16:00:00Z","v":347,"vw":42.41},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-16T17:00:00Z","v":151,"vw":42.38},{"c":42.39,"h":42.39,"l":42.39,"n":5,"o":42.39,"t":"2026-10-16T18:00:00Z","v":134,"vw":42.39},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-10-16T18:30:00Z","v":100,"vw":42.31},{"c":42.44,"h":42.44,"l":42.44,"n":1,"o":42.44,"t":"2026-10-16T19:00:00Z","v":100,"vw":42.44},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-10-16T19:30:00Z","v":261,"vw":42.66},{"c":42.78,"h":42.78,"l":42.78,"n":4,"o":42.78,"t":"2026-10-16T20:00:00Z","v":125,"vw":42.78},{"c":42.2,"h":42.61,"l":42.2,"n":13,"o":42.61,"t":"2026-10-19T13:30:00Z","v":436,"vw":42.416604},{"c":42.2201,"h":42.24,"l":42.2201,"n":4,"o":42.24,"t":"2026-10-19T14:15:00Z","v":267,"vw":42.23005},{"c":42.103,"h":42.103,"l":42.103,"n":3,"o":42.103,"t":"2026-10-19T14:45:00Z","v":146,"vw":42.103},{"c":42.1596,"h":42.1596,"l":42.1596,"n":3,"o":42.1596,"t":"2026-10-19T15:15:00Z","v":588,"vw":42.1596},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-19T15:45:00Z","v":200,"vw":42.24},{"c":42.175,"h":42.175,"l":42.175,"n":1,"o":42.175,"t":"2026-10-19T16:30:00Z","v":100,"vw":42.175},{"c":42.245,"h":42.245,"l":42.245,"n":1,"o":42.245,"t":"2026-10-19T18:00:00Z","v":250,"vw":42.245},{"c":42.25,"h":42.25,"l":42.25,"n":7,"o":42.25,"t":"2026-10-19T18:15:00Z","v":4516,"vw":42.25},{"c":42.33,"h":42.33,"l":42.2,"n":10,"o":42.2,"t":"2026-10-19T18:45:00Z","v":875,"vw":42.289157},{"c":42.19,"h":42.19,"l":42.19,"n":8,"o":42.19,"t":"2026-10-19T19:00:00Z","v":155,"vw":42.19},{"c":41.52,"h":41.95,"l":41.52,"n":4,"o":41.95,"t":"2026-10-20T13:30:00Z","v":569,"vw":41.871245},{"c":42.1192,"h":42.1192,"l":42.1192,"n":2,"o":42.1192,"t":"2026-10-20T14:00:00Z","v":201,"vw":42.1192},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-20T14:45:00Z","v":257,"vw":42.61},{"c":42.7067,"h":42.7067,"l":42.7067,"n":1,"o":42.7067,"t":"2026-10-20T15:00:00Z","v":100,"vw":42.7067},{"c":42.4452,"h":42.4452,"l":42.4452,"n":1,"o":42.4452,"t":"2026-10-20T15:15:00Z","v":250,"vw":42.4452},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-20T17:45:00Z","v":161,"vw":42.4},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-10-20T18:30:00Z","v":107,"vw":42.31},{"c":42.2899,"h":42.29,"l":42.28,"n":6,"o":42.28,"t":"2026-10-20T19:15:00Z","v":667,"vw":42.285415},{"c":42.09,"h":42.19,"l":42.06,"n":10,"o":42.19,"t":"2026-10-21T13:30:00Z","v":764,"vw":42.133122},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-21T14:00:00Z","v":100,"vw":42.05},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-21T14:30:00Z","v":107,"vw":42.17},{"c":41.9119,"h":41.9119,"l":41.9119,"n":1,"o":41.9119,"t":"2026-10-21T15:00:00Z","v":204,"vw":41.9119},{"c":42.095,"h":42.095,"l":42.095,"n":1,"o":42.095,"t":"2026-10-21T15:30:00Z","v":107,"vw":42.095},{"c":42.1,"h":42.1,"l":42.0502,"n":3,"o":42.0502,"t":"2026-10-21T15:45:00Z","v":601,"vw":42.0834},{"c":42.1,"h":42.1,"l":42,"n":5,"o":42,"t":"2026-10-21T16:30:00Z","v":633,"vw":42.039779},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-21T17:00:00Z","v":100,"vw":41.97},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-21T18:00:00Z","v":891,"vw":42.11},{"c":42.105,"h":42.105,"l":42.105,"n":1,"o":42.105,"t":"2026-10-21T18:15:00Z","v":105,"vw":42.105},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-10-21T19:00:00Z","v":101,"vw":41.79},{"c":42.22,"h":42.22,"l":42.15,"n":2,"o":42.15,"t":"2026-10-21T19:30:00Z","v":653,"vw":42.164043},{"c":40.52,"h":40.52,"l":40.52,"n":2,"o":40.52,"t":"2026-10-22T11:00:00Z","v":175,"vw":40.52},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-22T11:30:00Z","v":300,"vw":40.69},{"c":40.75,"h":41.11,"l":40.75,"n":18,"o":41.11,"t":"2026-10-22T13:30:00Z","v":1639,"vw":40.927219},{"c":40.65,"h":40.72,"l":40.65,"n":5,"o":40.72,"t":"2026-10-22T13:45:00Z","v":508,"vw":40.694299},{"c":40.55,"h":40.6,"l":40.55,"n":7,"o":40.6,"t":"2026-10-22T14:00:00Z","v":774,"vw":40.590323},{"c":40.31,"h":40.5,"l":40.31,"n":14,"o":40.45,"t":"2026-10-22T14:15:00Z","v":1337,"vw":40.404638},{"c":40.23,"h":40.23,"l":40.23,"n":1,"o":40.23,"t":"2026-10-22T14:30:00Z","v":420,"vw":40.23},{"c":40.2,"h":40.335,"l":40.2,"n":7,"o":40.3,"t":"2026-10-22T14:45:00Z","v":1044,"vw":40.307218},{"c":40.185,"h":40.185,"l":40.185,"n":2,"o":40.185,"t":"2026-10-22T15:00:00Z","v":431,"vw":40.185},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-22T15:15:00Z","v":100,"vw":40.09},{"c":40.16,"h":40.18,"l":40.1,"n":8,"o":40.18,"t":"2026-10-22T15:30:00Z","v":1031,"vw":40.115556},{"c":40.15,"h":40.15,"l":40.15,"n":2,"o":40.15,"t":"2026-10-22T16:00:00Z","v":193,"vw":40.15},{"c":40.09,"h":40.09,"l":40.09,"n":4,"o":40.09,"t":"2026-10-22T16:30:00Z","v":494,"vw":40.09},{"c":39.95,"h":40.01,"l":39.75,"n":29,"o":40.01,"t":"2026-10-22T16:45:00Z","v":2688,"vw":39.90635},{"c":39.902,"h":39.902,"l":39.902,"n":3,"o":39.902,"t":"2026-10-22T17:15:00Z","v":302,"vw":39.902},{"c":39.96,"h":39.97,"l":39.96,"n":4,"o":39.97,"t":"2026-10-22T18:00:00Z","v":318,"vw":39.965083},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-22T18:15:00Z","v":100,"vw":39.92},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-22T18:30:00Z","v":250,"vw":40},{"c":39.91,"h":39.91,"l":39.91,"n":9,"o":39.91,"t":"2026-10-22T19:00:00Z","v":420,"vw":39.91},{"c":39.9,"h":39.9,"l":39.89,"n":6,"o":39.89,"t":"2026-10-22T19:30:00Z","v":695,"vw":39.894228},{"c":39.968,"h":39.99,"l":39.91,"n":9,"o":39.91,"t":"2026-10-22T19:45:00Z","v":1247,"vw":39.96129}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7199505366272871,"strike":47.20197853490851,"iv":0.62079137817655,"gamma":0.04005931106564872,"theta":-0.03462727292461371,"vega":0.031537869653324675,"rho":0.00561440488865596,"breakevenPct":19.900743273458264},{"delta":0.25,"premium":0.8489861323667185,"strike":45.01351823511042,"iv":0.5443731367958545,"gamma":0.05181029933550302,"theta":-0.0347202861060006,"vega":0.035803773844784864,"rho":0.007051470356790199,"breakevenPct":14.748059366185787},{"delta":0.3,"premium":0.9793704159258597,"strike":43.56503667259312,"iv":0.49069324187347907,"gamma":0.06290753502734453,"theta":-0.034395640612434684,"vega":0.0391037020367934,"rho":0.008490352263483719,"breakevenPct":11.450177863588308},{"delta":0.35,"premium":1.1138897435093695,"strike":42.488882051925046,"iv":0.4503311577814051,"gamma":0.07307982592404556,"theta":-0.03386637019884663,"vega":0.041637519524905534,"rho":0.009930001719153274,"breakevenPct":9.09420485246799},{"delta":0.4,"premium":1.2857609976430864,"strike":41.65919693032897,"iv":0.4271124069031006,"gamma":0.07998247261098074,"theta":-0.0336275158133609,"vega":0.04335792843806579,"rho":0.011369083463501913,"breakevenPct":7.4483535027323},{"delta":0.45,"premium":1.50661853188929,"strike":40.98676293622142,"iv":0.4224734055354994,"gamma":0.08317220216606498,"theta":-0.03421985559566787,"vega":0.044602647412755714,"rho":0.012799368497960697,"breakevenPct":6.318508477058414},{"delta":0.5,"premium":1.8074608904933813,"strike":40.38507821901324,"iv":0.4303554753309266,"gamma":0.0819086642599278,"theta":-0.03512238267148014,"vega":0.04472298435619735,"rho":0.014156230208845256,"breakevenPct":5.565800414097816},{"delta":0.55,"premium":2.110429447852761,"strike":39.77914110429448,"iv":0.4342515337423313,"gamma":0.0806361963190184,"theta":-0.03539079754601227,"vega":0.04442453987730061,"rho":0.015511937422847517,"breakevenPct":4.807772598446846},{"delta":0.6,"premium":2.417177914110429,"strike":39.16564417177914,"iv":0.43106134969325155,"gamma":0.07934785276073619,"theta":-0.0345319018404908,"vega":0.04338159509202454,"rho":0.016865592197947914,"breakevenPct":4.040287444679662},{"delta":0.65,"premium":2.541954022988506,"strike":38.72030651340996,"iv":0.39680459770114945,"gamma":0.08260804597701149,"theta":-0.03094367816091954,"vega":0.041198084291187737,"rho":0.018344708853638286,"breakevenPct":3.238241934543794},{"delta":0.7,"premium":2.599425287356322,"strike":38.337164750957854,"iv":0.35105747126436787,"gamma":0.08755057471264367,"theta":-0.026345977011494257,"vega":0.03859272030651341,"rho":0.019870229218587967,"breakevenPct":2.4234138268469074},{"delta":0.75,"premium":2.72566765578635,"strike":37.910979228486646,"iv":0.3134973293768546,"gamma":0.08997715133531156,"theta":-0.022184272997032642,"vega":0.03577477744807121,"rho":0.02135105563180455,"breakevenPct":1.6729555751425942},{"delta":0.8,"premium":3.3562314540059353,"strike":37.16913946587537,"iv":0.3359750741839763,"gamma":0.073953412462908,"theta":-0.021219881305637983,"vega":0.03139792284866468,"rho":0.022504126398978405,"breakevenPct":1.3945429340504947}],"put":[{"delta":0.25,"premium":0.9209826960657251,"strike":36.7678615685258,"iv":0.509964447752337,"gamma":0.05537099068123222,"theta":-0.030029271482765612,"vega":0.03574814640135438,"rho":-0.00894975090930418,"breakevenPct":10.311051660177966},{"delta":0.3,"premium":1.063881463938167,"strike":37.75920975958778,"iv":0.463356018055725,"gamma":0.06667606740650342,"theta":-0.029561401399700094,"vega":0.03909203758318692,"rho":-0.010708290222028023,"breakevenPct":8.188229844751781},{"delta":0.35,"premium":1.26305236602306,"strike":38.50169958776326,"iv":0.4427429390801049,"gamma":0.07398743622211892,"theta":-0.02990558610881041,"vega":0.041507119775639985,"rho":-0.012466767733843816,"breakevenPct":6.828845021666837},{"delta":0.4,"premium":1.5011405672009865,"strike":39.160295930949445,"iv":0.4336160295930949,"gamma":0.07888088779284834,"theta":-0.030544266337854502,"vega":0.043372503082614054,"rho":-0.01424485011004952,"breakevenPct":5.776732977010463},{"delta":0.45,"premium":1.7939889025893958,"strike":39.776818742293464,"iv":0.43367768187422934,"gamma":0.0807304562268804,"theta":-0.03109913686806412,"vega":0.04442059186189889,"rho":-0.016077585560790864,"breakevenPct":4.966898919875732},{"delta":0.5,"premium":2.131013853904282,"strike":40.40176322418136,"iv":0.435467758186398,"gamma":0.08091788413098236,"theta":-0.031219647355163728,"vega":0.044719647355163726,"rho":-0.0179395595410097,"breakevenPct":4.246523793341986},{"delta":0.55,"premium":2.4796603148301575,"strike":41.020712510356255,"iv":0.43609502899751446,"gamma":0.08049411764705883,"theta":-0.03088873239436619,"vega":0.044523363711681856,"rho":-0.019808624145513952,"breakevenPct":3.570225691738157},{"delta":0.6,"premium":2.5728666114333056,"strike":41.43496271748136,"iv":0.3959956089478045,"gamma":0.08637647058823529,"theta":-0.02666338028169014,"vega":0.042990637945318974,"rho":-0.021497202765443868,"breakevenPct":2.766973313530706},{"delta":0.65,"premium":2.6660729080364542,"strike":41.84921292460646,"iv":0.35589618889809443,"gamma":0.09225882352941177,"theta":-0.022438028169014083,"vega":0.041457912178956086,"rho":-0.023185781385373787,"breakevenPct":1.963720935323253},{"delta":0.7,"premium":3.1290476190476184,"strike":42.50476190476191,"iv":0.3564428571428571,"gamma":0.08657619047619049,"theta":-0.020597142857142856,"vega":0.03903238095238095,"rho":-0.02512414862408532,"breakevenPct":1.4818998055587416},{"delta":0.75,"premium":4.583507853403143,"strike":43.98429319371728,"iv":0.44561413612565454,"gamma":0.06334816753926699,"theta":-0.02374502617801048,"vega":0.035821989528795804,"rho":-0.027783095097994186,"breakevenPct":1.4191719868041153},{"delta":0.8,"premium":5.320289855072465,"strike":44.90036231884058,"iv":0.44373876811594204,"gamma":0.05589710144927536,"theta":-0.020108514492753617,"vega":0.03147826086956521,"rho":-0.029932317574437126,"breakevenPct":0.970595316833182},{"delta":0.85,"premium":6.482275711159738,"strike":46.2144420131291,"iv":0.45668336980306345,"gamma":0.04509868708971553,"theta":-0.016263457330415752,"vega":0.026177680525164112,"rho":-0.03240876967428984,"breakevenPct":0.5900562901086757},{"delta":0.9,"premium":7.838688946015425,"strike":47.724935732647815,"iv":0.4550853470437018,"gamma":0.03418663239074549,"theta":-0.010650128534704368,"vega":0.019633933161953724,"rho":-0.03503676540497216,"breakevenPct":0.20454667075563143}]},"raw":{"call":[{"delta":0.2,"premium":0.7199505366272871,"strike":47.20197853490851,"iv":0.62079137817655,"gamma":0.04005931106564872,"theta":-0.03462727292461371,"vega":0.031537869653324675,"rho":0.00561440488865596,"breakevenPct":19.900743273458264},{"delta":0.25,"premium":0.8489861323667185,"strike":45.01351823511042,"iv":0.5443731367958545,"gamma":0.05181029933550302,"theta":-0.0347202861060006,"vega":0.035803773844784864,"rho":0.007051470356790199,"breakevenPct":14.748059366185787},{"delta":0.3,"premium":0.9793704159258597,"strike":43.56503667259312,"iv":0.49069324187347907,"gamma":0.06290753502734453,"theta":-0.034395640612434684,"vega":0.0391037020367934,"rho":0.008490352263483719,"breakevenPct":11.450177863588308},{"delta":0.35,"premium":1.1138897435093695,"strike":42.488882051925046,"iv":0.4503311577814051,"gamma":0.07307982592404556,"theta":-0.03386637019884663,"vega":0.041637519524905534,"rho":0.009930001719153274,"breakevenPct":9.09420485246799},{"delta":0.4,"premium":1.2857609976430864,"strike":41.65919693032897,"iv":0.4271124069031006,"gamma":0.07998247261098074,"theta":-0.0336275158133609,"vega":0.04335792843806579,"rho":0.011369083463501913,"breakevenPct":7.4483535027323},{"delta":0.45,"premium":1.50661853188929,"strike":40.98676293622142,"iv":0.4224734055354994,"gamma":0.08317220216606498,"theta":-0.03421985559566787,"vega":0.044602647412755714,"rho":0.012799368497960697,"breakevenPct":6.318508477058414},{"delta":0.5,"premium":1.8074608904933813,"strike":40.38507821901324,"iv":0.4303554753309266,"gamma":0.0819086642599278,"theta":-0.03512238267148014,"vega":0.04472298435619735,"rho":0.014156230208845256,"breakevenPct":5.565800414097816},{"delta":0.55,"premium":2.110429447852761,"strike":39.77914110429448,"iv":0.4342515337423313,"gamma":0.0806361963190184,"theta":-0.03539079754601227,"vega":0.04442453987730061,"rho":0.015511937422847517,"breakevenPct":4.807772598446846},{"delta":0.6,"premium":2.417177914110429,"strike":39.16564417177914,"iv":0.43106134969325155,"gamma":0.07934785276073619,"theta":-0.0345319018404908,"vega":0.04338159509202454,"rho":0.016865592197947914,"breakevenPct":4.040287444679662},{"delta":0.65,"premium":2.541954022988506,"strike":38.72030651340996,"iv":0.39680459770114945,"gamma":0.08260804597701149,"theta":-0.03094367816091954,"vega":0.041198084291187737,"rho":0.018344708853638286,"breakevenPct":3.238241934543794},{"delta":0.7,"premium":2.599425287356322,"strike":38.337164750957854,"iv":0.35105747126436787,"gamma":0.08755057471264367,"theta":-0.026345977011494257,"vega":0.03859272030651341,"rho":0.019870229218587967,"breakevenPct":2.4234138268469074},{"delta":0.75,"premium":2.72566765578635,"strike":37.910979228486646,"iv":0.3134973293768546,"gamma":0.08997715133531156,"theta":-0.022184272997032642,"vega":0.03577477744807121,"rho":0.02135105563180455,"breakevenPct":1.6729555751425942},{"delta":0.8,"premium":3.3562314540059353,"strike":37.16913946587537,"iv":0.3359750741839763,"gamma":0.073953412462908,"theta":-0.021219881305637983,"vega":0.03139792284866468,"rho":0.022504126398978405,"breakevenPct":1.3945429340504947}],"put":[{"delta":0.25,"premium":0.9209826960657251,"strike":36.7678615685258,"iv":0.509964447752337,"gamma":0.05537099068123222,"theta":-0.030029271482765612,"vega":0.03574814640135438,"rho":-0.00894975090930418,"breakevenPct":10.311051660177966},{"delta":0.3,"premium":1.063881463938167,"strike":37.75920975958778,"iv":0.463356018055725,"gamma":0.06667606740650342,"theta":-0.029561401399700094,"vega":0.03909203758318692,"rho":-0.010708290222028023,"breakevenPct":8.188229844751781},{"delta":0.35,"premium":1.26305236602306,"strike":38.50169958776326,"iv":0.4427429390801049,"gamma":0.07398743622211892,"theta":-0.02990558610881041,"vega":0.041507119775639985,"rho":-0.012466767733843816,"breakevenPct":6.828845021666837},{"delta":0.4,"premium":1.5011405672009865,"strike":39.160295930949445,"iv":0.4336160295930949,"gamma":0.07888088779284834,"theta":-0.030544266337854502,"vega":0.043372503082614054,"rho":-0.01424485011004952,"breakevenPct":5.776732977010463},{"delta":0.45,"premium":1.7939889025893958,"strike":39.776818742293464,"iv":0.43367768187422934,"gamma":0.0807304562268804,"theta":-0.03109913686806412,"vega":0.04442059186189889,"rho":-0.016077585560790864,"breakevenPct":4.966898919875732},{"delta":0.5,"premium":2.131013853904282,"strike":40.40176322418136,"iv":0.435467758186398,"gamma":0.08091788413098236,"theta":-0.031219647355163728,"vega":0.044719647355163726,"rho":-0.0179395595410097,"breakevenPct":4.246523793341986},{"delta":0.55,"premium":2.4796603148301575,"strike":41.020712510356255,"iv":0.43609502899751446,"gamma":0.08049411764705883,"theta":-0.03088873239436619,"vega":0.044523363711681856,"rho":-0.019808624145513952,"breakevenPct":3.570225691738157},{"delta":0.6,"premium":2.5728666114333056,"strike":41.43496271748136,"iv":0.3959956089478045,"gamma":0.08637647058823529,"theta":-0.02666338028169014,"vega":0.042990637945318974,"rho":-0.021497202765443868,"breakevenPct":2.766973313530706},{"delta":0.65,"premium":2.6660729080364542,"strike":41.84921292460646,"iv":0.35589618889809443,"gamma":0.09225882352941177,"theta":-0.022438028169014083,"vega":0.041457912178956086,"rho":-0.023185781385373787,"breakevenPct":1.963720935323253},{"delta":0.7,"premium":3.1290476190476184,"strike":42.50476190476191,"iv":0.3564428571428571,"gamma":0.08657619047619049,"theta":-0.020597142857142856,"vega":0.03903238095238095,"rho":-0.02512414862408532,"breakevenPct":1.4818998055587416},{"delta":0.75,"premium":4.583507853403143,"strike":43.98429319371728,"iv":0.44561413612565454,"gamma":0.06334816753926699,"theta":-0.02374502617801048,"vega":0.035821989528795804,"rho":-0.027783095097994186,"breakevenPct":1.4191719868041153},{"delta":0.8,"premium":5.320289855072465,"strike":44.90036231884058,"iv":0.44373876811594204,"gamma":0.05589710144927536,"theta":-0.020108514492753617,"vega":0.03147826086956521,"rho":-0.029932317574437126,"breakevenPct":0.970595316833182},{"delta":0.85,"premium":6.482275711159738,"strike":46.2144420131291,"iv":0.45668336980306345,"gamma":0.04509868708971553,"theta":-0.016263457330415752,"vega":0.026177680525164112,"rho":-0.03240876967428984,"breakevenPct":0.5900562901086757},{"delta":0.9,"premium":7.838688946015425,"strike":47.724935732647815,"iv":0.4550853470437018,"gamma":0.03418663239074549,"theta":-0.010650128534704368,"vega":0.019633933161953724,"rho":-0.03503676540497216,"breakevenPct":0.20454667075563143}]}},"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"}}