{"symbol":"GOLY","url":"https://intraalpha.com/companies/GOLY","capturedAt":"2026-10-22T13:28:38.992Z","state":"ready","quote":{"symbol":"GOLY","last_price":24.1066,"prev_close":24.08,"regular_close":24.1066,"change":0.0266,"change_pct":0.1105,"regular_change":0.0266,"regular_change_pct":0.1105,"extended_change":0,"extended_change_pct":0,"bid":23.2,"ask":28.3,"bid_size":100,"ask_size":800,"volume":15749,"vwap":24.076856,"open":24.29,"high":24.32,"low":23.77,"close":24.1066,"trade_count":168,"last_trade_at":"2026-10-22T00:00:03.376921166Z","last_quote_at":"2026-10-22T13:27:08.191071417Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:28:31.500024904-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":74700000,"net_expense_ratio":0.009,"portfolio_turnover":1,"dividend_yield":0.0889,"inception_date":"2021-05-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:28:36.701917+00:00"},"optionObservedAt":"2026-10-21T19:55:01.334Z","bars":[{"c":24.32,"h":24.32,"l":24.19,"n":9,"o":24.19,"t":"2026-10-15T13:30:00Z","v":1767,"vw":24.20523},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-15T13:55:00Z","v":248,"vw":24.36},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-15T14:00:00Z","v":410,"vw":24.35},{"c":24.47,"h":24.47,"l":24.2735,"n":21,"o":24.2735,"t":"2026-10-15T14:35:00Z","v":1065,"vw":24.40807},{"c":24.48,"h":24.48,"l":24.465,"n":6,"o":24.465,"t":"2026-10-15T14:40:00Z","v":303,"vw":24.471667},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-15T16:10:00Z","v":217,"vw":24.02},{"c":24.15,"h":24.15,"l":24.14,"n":4,"o":24.14,"t":"2026-10-15T16:30:00Z","v":345,"vw":24.145},{"c":24.255,"h":24.255,"l":24.255,"n":1,"o":24.255,"t":"2026-10-15T16:40:00Z","v":241,"vw":24.255},{"c":24.25,"h":24.25,"l":24.06,"n":5,"o":24.25,"t":"2026-10-15T16:55:00Z","v":1638,"vw":24.226773},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-15T17:15:00Z","v":185,"vw":24.2},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-15T17:30:00Z","v":162,"vw":24.07},{"c":24.29,"h":24.29,"l":24.29,"n":3,"o":24.29,"t":"2026-10-15T18:20:00Z","v":2002,"vw":24.29},{"c":24.2386,"h":24.2386,"l":24.2386,"n":1,"o":24.2386,"t":"2026-10-15T18:50:00Z","v":124,"vw":24.2386},{"c":24.295,"h":24.295,"l":24.1201,"n":5,"o":24.15,"t":"2026-10-15T19:00:00Z","v":656,"vw":24.176544},{"c":24.44,"h":24.44,"l":24.44,"n":4,"o":24.44,"t":"2026-10-15T19:15:00Z","v":204,"vw":24.44},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-15T19:20:00Z","v":145,"vw":24.29},{"c":24.46,"h":24.46,"l":24.45,"n":17,"o":24.46,"t":"2026-10-15T19:40:00Z","v":4035,"vw":24.45973},{"c":24.48,"h":24.48,"l":24.1901,"n":9,"o":24.1901,"t":"2026-10-15T19:50:00Z","v":970,"vw":24.344474},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-16T13:30:00Z","v":739,"vw":24.04},{"c":24.5735,"h":24.5735,"l":24.5735,"n":2,"o":24.5735,"t":"2026-10-16T14:25:00Z","v":728,"vw":24.5735},{"c":24.535,"h":24.535,"l":24.535,"n":1,"o":24.535,"t":"2026-10-16T15:15:00Z","v":100,"vw":24.535},{"c":24.62,"h":24.62,"l":24.58,"n":8,"o":24.61,"t":"2026-10-16T16:00:00Z","v":1220,"vw":24.607521},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-16T16:35:00Z","v":344,"vw":24.52},{"c":24.342,"h":24.342,"l":24.342,"n":2,"o":24.342,"t":"2026-10-16T16:55:00Z","v":211,"vw":24.342},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-16T17:35:00Z","v":238,"vw":24.14},{"c":24.1405,"h":24.1405,"l":24.1405,"n":5,"o":24.1405,"t":"2026-10-16T17:50:00Z","v":525,"vw":24.1405},{"c":24.345,"h":24.345,"l":24.345,"n":1,"o":24.345,"t":"2026-10-16T18:00:00Z","v":1363,"vw":24.345},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-16T18:50:00Z","v":1900,"vw":24.12},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-10-16T19:25:00Z","v":202,"vw":24.34},{"c":24.49,"h":24.49,"l":24.475,"n":4,"o":24.475,"t":"2026-10-16T19:30:00Z","v":500,"vw":24.486809},{"c":24.49,"h":24.49,"l":24.35,"n":14,"o":24.476,"t":"2026-10-16T19:35:00Z","v":1102,"vw":24.456222},{"c":24.53,"h":24.53,"l":24.375,"n":10,"o":24.375,"t":"2026-10-16T19:40:00Z","v":1013,"vw":24.50801},{"c":24.365,"h":24.365,"l":24.365,"n":2,"o":24.365,"t":"2026-10-16T19:45:00Z","v":642,"vw":24.365},{"c":24.33,"h":24.33,"l":24.33,"n":9,"o":24.33,"t":"2026-10-19T13:30:00Z","v":306,"vw":24.33},{"c":24.29,"h":24.29,"l":24.29,"n":4,"o":24.29,"t":"2026-10-19T13:45:00Z","v":163,"vw":24.29},{"c":24.32,"h":24.32,"l":24.32,"n":1,"o":24.32,"t":"2026-10-19T13:55:00Z","v":1000,"vw":24.32},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-19T14:15:00Z","v":673,"vw":24.25},{"c":24.21,"h":24.21,"l":24.04,"n":9,"o":24.13,"t":"2026-10-19T15:05:00Z","v":1800,"vw":24.165},{"c":24.215,"h":24.215,"l":24.13,"n":3,"o":24.13,"t":"2026-10-19T15:20:00Z","v":220,"vw":24.1725},{"c":24.3899,"h":24.3899,"l":24.3899,"n":1,"o":24.3899,"t":"2026-10-19T16:15:00Z","v":200,"vw":24.3899},{"c":24.175,"h":24.175,"l":23.971,"n":11,"o":23.98,"t":"2026-10-19T16:35:00Z","v":601,"vw":24.07525},{"c":23.965,"h":23.965,"l":23.965,"n":2,"o":23.965,"t":"2026-10-19T16:55:00Z","v":150,"vw":23.965},{"c":24.08,"h":24.13,"l":24.08,"n":7,"o":24.125,"t":"2026-10-19T17:20:00Z","v":770,"vw":24.108188},{"c":24.155,"h":24.155,"l":23.96,"n":2,"o":23.96,"t":"2026-10-19T17:30:00Z","v":500,"vw":24.0575},{"c":23.982,"h":23.982,"l":23.982,"n":1,"o":23.982,"t":"2026-10-19T18:30:00Z","v":100,"vw":23.982},{"c":24.165,"h":24.165,"l":24.165,"n":1,"o":24.165,"t":"2026-10-19T18:35:00Z","v":512,"vw":24.165},{"c":24.1494,"h":24.1494,"l":24.1494,"n":1,"o":24.1494,"t":"2026-10-19T18:45:00Z","v":170,"vw":24.1494},{"c":24.04,"h":24.0812,"l":24.04,"n":4,"o":24.0812,"t":"2026-10-19T19:40:00Z","v":904,"vw":24.07633},{"c":24.04,"h":24.04,"l":24.04,"n":5,"o":24.04,"t":"2026-10-19T19:50:00Z","v":832,"vw":24.04},{"c":24.115,"h":24.115,"l":24.115,"n":2,"o":24.115,"t":"2026-10-19T19:55:00Z","v":505,"vw":24.115},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-20T13:30:00Z","v":501,"vw":23.85},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-20T13:40:00Z","v":150,"vw":24.13},{"c":24.11,"h":24.11,"l":24.11,"n":3,"o":24.11,"t":"2026-10-20T13:45:00Z","v":117,"vw":24.11},{"c":24.095,"h":24.095,"l":23.88,"n":3,"o":23.88,"t":"2026-10-20T14:05:00Z","v":484,"vw":23.969256},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-20T14:15:00Z","v":101,"vw":24.14},{"c":24.29,"h":24.29,"l":24.28,"n":6,"o":24.29,"t":"2026-10-20T14:20:00Z","v":609,"vw":24.285},{"c":24.15,"h":24.3,"l":24.15,"n":6,"o":24.3,"t":"2026-10-20T14:25:00Z","v":227,"vw":24.225},{"c":24.355,"h":24.355,"l":24.355,"n":1,"o":24.355,"t":"2026-10-20T14:30:00Z","v":100,"vw":24.355},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-20T14:40:00Z","v":100,"vw":24.14},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-20T15:20:00Z","v":185,"vw":23.97},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-20T15:45:00Z","v":134,"vw":23.94},{"c":24.0994,"h":24.0994,"l":24.0994,"n":5,"o":24.0994,"t":"2026-10-20T16:15:00Z","v":586,"vw":24.0994},{"c":24.1534,"h":24.1534,"l":24.1534,"n":1,"o":24.1534,"t":"2026-10-20T16:25:00Z","v":200,"vw":24.1534},{"c":24.0801,"h":24.0801,"l":24.08,"n":7,"o":24.08,"t":"2026-10-20T16:50:00Z","v":531,"vw":24.08005},{"c":24.0943,"h":24.0943,"l":24.0943,"n":1,"o":24.0943,"t":"2026-10-20T17:15:00Z","v":300,"vw":24.0943},{"c":24.13,"h":24.13,"l":24.13,"n":3,"o":24.13,"t":"2026-10-20T17:45:00Z","v":784,"vw":24.13},{"c":24.135,"h":24.135,"l":24,"n":3,"o":24,"t":"2026-10-20T17:50:00Z","v":1018,"vw":24.080143},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-20T18:15:00Z","v":200,"vw":24.14},{"c":24.001,"h":24.001,"l":24.001,"n":2,"o":24.001,"t":"2026-10-20T18:55:00Z","v":112,"vw":24.001},{"c":24.09,"h":24.09,"l":24.09,"n":7,"o":24.09,"t":"2026-10-20T19:25:00Z","v":245,"vw":24.09},{"c":24.135,"h":24.14,"l":24.005,"n":3,"o":24.005,"t":"2026-10-20T19:30:00Z","v":5662,"vw":24.080359},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-20T19:35:00Z","v":100,"vw":24.08},{"c":24.091,"h":24.091,"l":24,"n":3,"o":24,"t":"2026-10-20T19:40:00Z","v":1586,"vw":24.057081},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-20T20:00:00Z","v":130,"vw":24.08},{"c":24.29,"h":24.29,"l":24.29,"n":11,"o":24.29,"t":"2026-10-21T13:30:00Z","v":682,"vw":24.29},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-21T13:40:00Z","v":336,"vw":24.08},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T13:50:00Z","v":220,"vw":24.2},{"c":24.0722,"h":24.11,"l":24.0722,"n":3,"o":24.11,"t":"2026-10-21T14:05:00Z","v":1401,"vw":24.0749},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T14:20:00Z","v":141,"vw":24.12},{"c":24.01,"h":24.01,"l":24.01,"n":4,"o":24.01,"t":"2026-10-21T14:25:00Z","v":211,"vw":24.01},{"c":24.135,"h":24.135,"l":24.135,"n":2,"o":24.135,"t":"2026-10-21T14:45:00Z","v":500,"vw":24.135},{"c":24.12,"h":24.1642,"l":24.12,"n":2,"o":24.1642,"t":"2026-10-21T14:50:00Z","v":476,"vw":24.135321},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-21T15:10:00Z","v":280,"vw":23.89},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-21T17:10:00Z","v":205,"vw":23.94},{"c":24.32,"h":24.32,"l":23.96,"n":20,"o":24.07,"t":"2026-10-21T17:20:00Z","v":2300,"vw":24.051708},{"c":24.13,"h":24.13,"l":24.06,"n":17,"o":24.06,"t":"2026-10-21T17:50:00Z","v":4100,"vw":24.061817},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-10-21T17:55:00Z","v":670,"vw":24.13},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-21T18:00:00Z","v":100,"vw":24.12},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-21T18:10:00Z","v":120,"vw":23.99},{"c":24.087,"h":24.087,"l":24.087,"n":1,"o":24.087,"t":"2026-10-21T18:20:00Z","v":300,"vw":24.087},{"c":24.3,"h":24.3,"l":24.145,"n":2,"o":24.145,"t":"2026-10-21T18:25:00Z","v":354,"vw":24.212429},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-21T18:40:00Z","v":100,"vw":24.14},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-21T19:10:00Z","v":200,"vw":23.77},{"c":24.015,"h":24.015,"l":24.015,"n":2,"o":24.015,"t":"2026-10-21T19:20:00Z","v":1004,"vw":24.015},{"c":24.1801,"h":24.1801,"l":24.1801,"n":1,"o":24.1801,"t":"2026-10-21T19:35:00Z","v":151,"vw":24.1801},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-21T19:40:00Z","v":1000,"vw":24.09}],"history":[{"c":25.8253,"h":26.1,"l":25.74,"n":136,"o":26.1,"t":"2024-10-21T04:00:00Z","v":7041,"vw":25.908564},{"c":26.07,"h":26.07,"l":25.87,"n":227,"o":26,"t":"2024-10-22T04:00:00Z","v":20003,"vw":26.011846},{"c":25.6845,"h":26.5552,"l":25.6,"n":129,"o":26.1,"t":"2024-10-23T04:00:00Z","v":9911,"vw":25.755677},{"c":25.8716,"h":25.9,"l":25.76,"n":130,"o":25.83,"t":"2024-10-24T04:00:00Z","v":21206,"vw":25.831003},{"c":25.9015,"h":26.03,"l":25.83,"n":88,"o":26.03,"t":"2024-10-25T04:00:00Z","v":11273,"vw":25.928643},{"c":25.8817,"h":26.17,"l":25.83,"n":181,"o":26.17,"t":"2024-10-28T04:00:00Z","v":20415,"vw":25.95279},{"c":26.1602,"h":26.18,"l":25.86,"n":200,"o":26.13,"t":"2024-10-29T04:00:00Z","v":14315,"vw":26.079009},{"c":26.2725,"h":26.33,"l":26.19,"n":125,"o":26.29,"t":"2024-10-30T04:00:00Z","v":19767,"vw":26.276845},{"c":25.9,"h":26.32,"l":25.735,"n":139,"o":26.32,"t":"2024-10-31T04:00:00Z","v":9533,"vw":25.894723},{"c":25.6521,"h":26.03,"l":25.59,"n":183,"o":26.03,"t":"2024-11-01T04:00:00Z","v":19376,"vw":25.727337},{"c":25.7292,"h":25.83,"l":25.65,"n":141,"o":25.65,"t":"2024-11-04T05:00:00Z","v":18548,"vw":25.736954},{"c":25.8402,"h":26.02,"l":25.62,"n":126,"o":26.02,"t":"2024-11-05T05:00:00Z","v":17659,"vw":25.725188},{"c":24.9264,"h":25.53,"l":24.03,"n":181,"o":25.25,"t":"2024-11-06T05:00:00Z","v":16226,"vw":24.774324},{"c":25.4148,"h":25.4148,"l":25.1,"n":113,"o":25.1,"t":"2024-11-07T05:00:00Z","v":9098,"vw":25.21993},{"c":25.32,"h":25.375,"l":25.27,"n":83,"o":25.3413,"t":"2024-11-08T05:00:00Z","v":16464,"vw":25.33722},{"c":24.6992,"h":24.7188,"l":24.52,"n":91,"o":24.71,"t":"2024-11-11T05:00:00Z","v":10537,"vw":24.618463},{"c":24.263,"h":24.49,"l":24.18,"n":159,"o":24.49,"t":"2024-11-12T05:00:00Z","v":13832,"vw":24.284364},{"c":23.865,"h":24.42,"l":23.865,"n":135,"o":24.42,"t":"2024-11-13T05:00:00Z","v":39749,"vw":24.103351},{"c":23.8268,"h":23.93,"l":23.77,"n":108,"o":23.85,"t":"2024-11-14T05:00:00Z","v":40891,"vw":23.818099},{"c":23.7217,"h":23.8,"l":23.65,"n":138,"o":23.74,"t":"2024-11-15T05:00:00Z","v":24768,"vw":23.705969},{"c":24.1636,"h":24.21,"l":23.65,"n":66,"o":23.65,"t":"2024-11-18T05:00:00Z","v":42629,"vw":24.145589},{"c":24.4608,"h":24.5,"l":24.3896,"n":87,"o":24.43,"t":"2024-11-19T05:00:00Z","v":7434,"vw":24.445483},{"c":24.5858,"h":24.69,"l":24.47,"n":73,"o":24.47,"t":"2024-11-20T05:00:00Z","v":17434,"vw":24.563829},{"c":24.7744,"h":25.05,"l":24.76,"n":86,"o":25.05,"t":"2024-11-21T05:00:00Z","v":7456,"vw":24.797478},{"c":25.1248,"h":25.21,"l":25.02,"n":132,"o":25.02,"t":"2024-11-22T05:00:00Z","v":8912,"vw":25.137666},{"c":24.5289,"h":25.08,"l":24.39,"n":131,"o":25.08,"t":"2024-11-25T05:00:00Z","v":7354,"vw":24.576021},{"c":24.5348,"h":24.5426,"l":24.4451,"n":56,"o":24.48,"t":"2024-11-26T05:00:00Z","v":11919,"vw":24.479843},{"c":24.6401,"h":24.86,"l":24.55,"n":42,"o":24.755,"t":"2024-11-27T05:00:00Z","v":2605,"vw":24.721682},{"c":24.9266,"h":24.94,"l":24.81,"n":30,"o":24.94,"t":"2024-11-29T05:00:00Z","v":1653,"vw":24.883026},{"c":24.7616,"h":24.93,"l":24.6906,"n":57,"o":24.93,"t":"2024-12-02T05:00:00Z","v":5544,"vw":24.806752},{"c":24.7477,"h":24.925,"l":24.72,"n":36,"o":24.925,"t":"2024-12-03T05:00:00Z","v":29958,"vw":24.83622},{"c":24.8801,"h":24.96,"l":24.78,"n":50,"o":24.78,"t":"2024-12-04T05:00:00Z","v":2537,"vw":24.88513},{"c":24.7103,"h":24.78,"l":24.6599,"n":35,"o":24.76,"t":"2024-12-05T05:00:00Z","v":2399,"vw":24.714265},{"c":24.7577,"h":24.83,"l":24.71,"n":50,"o":24.7712,"t":"2024-12-06T05:00:00Z","v":4057,"vw":24.741713},{"c":24.9646,"h":25.28,"l":24.9646,"n":50,"o":25.28,"t":"2024-12-09T05:00:00Z","v":2575,"vw":25.046873},{"c":25.2548,"h":25.425,"l":25.25,"n":65,"o":25.425,"t":"2024-12-10T05:00:00Z","v":12548,"vw":25.266937},{"c":25.4544,"h":25.51,"l":25,"n":33,"o":25,"t":"2024-12-11T05:00:00Z","v":2922,"vw":25.392495},{"c":24.9052,"h":25.0288,"l":24.8706,"n":51,"o":25.02,"t":"2024-12-12T05:00:00Z","v":2782,"vw":24.955708},{"c":24.5484,"h":24.99,"l":24.5484,"n":70,"o":24.99,"t":"2024-12-13T05:00:00Z","v":5955,"vw":24.664099},{"c":24.5965,"h":24.75,"l":24.5118,"n":54,"o":24.75,"t":"2024-12-16T05:00:00Z","v":4101,"vw":24.66843},{"c":24.4825,"h":24.5893,"l":24.34,"n":52,"o":24.34,"t":"2024-12-17T05:00:00Z","v":3773,"vw":24.52165},{"c":23.8803,"h":24.47,"l":23.84,"n":72,"o":24.47,"t":"2024-12-18T05:00:00Z","v":4072,"vw":24.028811},{"c":23.8786,"h":23.9,"l":23.76,"n":89,"o":23.8372,"t":"2024-12-19T05:00:00Z","v":17472,"vw":23.833551},{"c":24.09,"h":24.24,"l":24.07,"n":55,"o":24.24,"t":"2024-12-20T05:00:00Z","v":3191,"vw":24.14745},{"c":23.905,"h":23.94,"l":23.84,"n":41,"o":23.89,"t":"2024-12-23T05:00:00Z","v":1705,"vw":23.877439},{"c":23.9561,"h":23.9597,"l":23.8,"n":20,"o":23.81,"t":"2024-12-24T05:00:00Z","v":2364,"vw":23.898267},{"c":24.115,"h":24.115,"l":23.96,"n":48,"o":23.96,"t":"2024-12-26T05:00:00Z","v":4292,"vw":24.077221},{"c":23.9434,"h":24.01,"l":23.9,"n":53,"o":23.9,"t":"2024-12-27T05:00:00Z","v":1102,"vw":23.95177},{"c":23.96,"h":23.98,"l":23.76,"n":57,"o":23.76,"t":"2024-12-30T05:00:00Z","v":9180,"vw":23.877479},{"c":24,"h":24.2,"l":23.99,"n":53,"o":24.09,"t":"2024-12-31T05:00:00Z","v":3591,"vw":24.075594},{"c":24.5,"h":24.5,"l":24.34,"n":109,"o":24.48,"t":"2025-01-02T05:00:00Z","v":9619,"vw":24.430695},{"c":24.1912,"h":24.45,"l":24.19,"n":78,"o":24.45,"t":"2025-01-03T05:00:00Z","v":2880,"vw":24.244692},{"c":24.05,"h":24.18,"l":23.94,"n":88,"o":23.97,"t":"2025-01-06T05:00:00Z","v":8989,"vw":24.094637},{"c":24.1593,"h":24.2399,"l":24.03,"n":62,"o":24.03,"t":"2025-01-07T05:00:00Z","v":18818,"vw":24.189221},{"c":24.2602,"h":24.36,"l":24.1128,"n":67,"o":24.16,"t":"2025-01-08T05:00:00Z","v":4562,"vw":24.234952},{"c":24.3782,"h":24.73,"l":24.25,"n":81,"o":24.73,"t":"2025-01-10T05:00:00Z","v":9155,"vw":24.323318},{"c":24.2994,"h":24.48,"l":24.27,"n":55,"o":24.48,"t":"2025-01-13T05:00:00Z","v":4961,"vw":24.367211},{"c":24.4211,"h":24.48,"l":24.01,"n":46,"o":24.01,"t":"2025-01-14T05:00:00Z","v":13854,"vw":24.242999},{"c":24.67,"h":25.09,"l":24.5,"n":69,"o":25.09,"t":"2025-01-15T05:00:00Z","v":4742,"vw":24.743696},{"c":25.0807,"h":25.22,"l":24.91,"n":91,"o":24.91,"t":"2025-01-16T05:00:00Z","v":36209,"vw":25.013061},{"c":25.1189,"h":25.34,"l":25.1189,"n":77,"o":25.3,"t":"2025-01-17T05:00:00Z","v":6078,"vw":25.30364},{"c":25.6539,"h":25.78,"l":25.45,"n":131,"o":25.64,"t":"2025-01-21T05:00:00Z","v":21612,"vw":25.535722},{"c":25.265,"h":26.07,"l":25.1974,"n":107,"o":26.07,"t":"2025-01-22T05:00:00Z","v":6874,"vw":25.401887},{"c":25.1763,"h":25.27,"l":25.04,"n":133,"o":25.27,"t":"2025-01-23T05:00:00Z","v":14154,"vw":25.093486},{"c":25.155,"h":25.51,"l":24.95,"n":70,"o":25.51,"t":"2025-01-24T05:00:00Z","v":6860,"vw":25.175514},{"c":25.1898,"h":25.245,"l":24.93,"n":78,"o":24.93,"t":"2025-01-27T05:00:00Z","v":10158,"vw":25.18275},{"c":25.3,"h":25.3483,"l":25.1,"n":59,"o":25.13,"t":"2025-01-28T05:00:00Z","v":19966,"vw":25.129164},{"c":25.3351,"h":25.61,"l":25.31,"n":91,"o":25.61,"t":"2025-01-29T05:00:00Z","v":4301,"vw":25.376951},{"c":25.74,"h":25.83,"l":25.43,"n":139,"o":25.43,"t":"2025-01-30T05:00:00Z","v":23449,"vw":25.588999},{"c":25.5434,"h":26,"l":25.5272,"n":122,"o":25.74,"t":"2025-01-31T05:00:00Z","v":13497,"vw":25.864509},{"c":25.9116,"h":26.78,"l":25.813,"n":170,"o":26.78,"t":"2025-02-03T05:00:00Z","v":31525,"vw":26.012097},{"c":26.08,"h":26.08,"l":25.8,"n":132,"o":25.87,"t":"2025-02-04T05:00:00Z","v":13919,"vw":25.960947},{"c":26.2984,"h":26.6858,"l":26.2096,"n":119,"o":26.2096,"t":"2025-02-05T05:00:00Z","v":20727,"vw":26.314153},{"c":26.11,"h":26.82,"l":25.7759,"n":162,"o":26.82,"t":"2025-02-06T05:00:00Z","v":9636,"vw":26.043096},{"c":25.9128,"h":26.52,"l":25.9128,"n":136,"o":26.52,"t":"2025-02-07T05:00:00Z","v":9933,"vw":26.14826},{"c":26.6545,"h":26.6545,"l":25.93,"n":127,"o":25.93,"t":"2025-02-10T05:00:00Z","v":10728,"vw":26.415459},{"c":26.42,"h":27,"l":26.17,"n":112,"o":27,"t":"2025-02-11T05:00:00Z","v":6160,"vw":26.364974},{"c":26.2867,"h":26.71,"l":26.16,"n":85,"o":26.71,"t":"2025-02-12T05:00:00Z","v":5980,"vw":26.25435},{"c":26.535,"h":26.59,"l":26.2885,"n":71,"o":26.52,"t":"2025-02-13T05:00:00Z","v":8444,"vw":26.443447},{"c":26.05,"h":26.66,"l":26,"n":165,"o":26.66,"t":"2025-02-14T05:00:00Z","v":65661,"vw":26.500005},{"c":26.4061,"h":26.76,"l":26.2747,"n":126,"o":26.76,"t":"2025-02-18T05:00:00Z","v":10099,"vw":26.403419},{"c":26.33,"h":26.45,"l":26.2144,"n":102,"o":26.295,"t":"2025-02-19T05:00:00Z","v":6949,"vw":26.308392},{"c":26.35,"h":26.4208,"l":25.69,"n":80,"o":25.69,"t":"2025-02-20T05:00:00Z","v":8730,"vw":26.304696},{"c":26.4395,"h":26.55,"l":26.2518,"n":87,"o":26.3981,"t":"2025-02-21T05:00:00Z","v":6425,"vw":26.443183},{"c":26.5582,"h":26.76,"l":26.3463,"n":77,"o":26.76,"t":"2025-02-24T05:00:00Z","v":11444,"vw":26.454963},{"c":26.46,"h":26.5573,"l":26.2,"n":95,"o":26.55,"t":"2025-02-25T05:00:00Z","v":4504,"vw":26.42035},{"c":26.375,"h":26.38,"l":26.26,"n":64,"o":26.26,"t":"2025-02-26T05:00:00Z","v":6893,"vw":26.303116},{"c":25.866,"h":26.0499,"l":25.82,"n":69,"o":25.82,"t":"2025-02-27T05:00:00Z","v":7007,"vw":25.917193},{"c":25.874,"h":25.874,"l":25.57,"n":54,"o":25.68,"t":"2025-02-28T05:00:00Z","v":7253,"vw":25.68849},{"c":26.05,"h":26.3,"l":25.9,"n":84,"o":26.3,"t":"2025-03-03T05:00:00Z","v":34535,"vw":26.026656},{"c":26.2407,"h":26.37,"l":26.06,"n":147,"o":26.37,"t":"2025-03-04T05:00:00Z","v":10372,"vw":26.161914},{"c":26.1112,"h":26.2121,"l":25.98,"n":119,"o":26.12,"t":"2025-03-05T05:00:00Z","v":24331,"vw":26.115851},{"c":25.8788,"h":26.0599,"l":25.81,"n":100,"o":25.87,"t":"2025-03-06T05:00:00Z","v":15933,"vw":25.865481},{"c":25.8095,"h":25.99,"l":25.7476,"n":65,"o":25.92,"t":"2025-03-07T05:00:00Z","v":14309,"vw":25.8606},{"c":25.67,"h":25.89,"l":25.47,"n":809,"o":25.8095,"t":"2025-03-10T04:00:00Z","v":207230,"vw":25.6509},{"c":25.82,"h":25.99,"l":25.6916,"n":208,"o":25.99,"t":"2025-03-11T04:00:00Z","v":25643,"vw":25.890107},{"c":25.8774,"h":26.02,"l":25.6959,"n":118,"o":25.6959,"t":"2025-03-12T04:00:00Z","v":34486,"vw":25.957846},{"c":26.36,"h":26.38,"l":25.8512,"n":167,"o":25.91,"t":"2025-03-13T04:00:00Z","v":198904,"vw":26.286557},{"c":26.12,"h":26.42,"l":26.12,"n":181,"o":26.28,"t":"2025-03-14T04:00:00Z","v":22683,"vw":26.262492},{"c":26.4048,"h":26.51,"l":26.295,"n":153,"o":26.295,"t":"2025-03-17T04:00:00Z","v":31428,"vw":26.38307},{"c":26.785,"h":27.059,"l":26.42,"n":215,"o":26.66,"t":"2025-03-18T04:00:00Z","v":28465,"vw":26.765408},{"c":26.93,"h":26.93,"l":26.44,"n":198,"o":26.44,"t":"2025-03-19T04:00:00Z","v":105648,"vw":26.692305},{"c":26.82,"h":26.8307,"l":26.49,"n":81,"o":26.49,"t":"2025-03-20T04:00:00Z","v":8372,"vw":26.752116},{"c":26.665,"h":26.82,"l":26.5658,"n":92,"o":26.82,"t":"2025-03-21T04:00:00Z","v":8497,"vw":26.65686},{"c":26.4929,"h":26.73,"l":26.41,"n":127,"o":26.73,"t":"2025-03-24T04:00:00Z","v":9509,"vw":26.549669},{"c":26.7309,"h":26.8987,"l":26.55,"n":94,"o":26.55,"t":"2025-03-25T04:00:00Z","v":14465,"vw":26.688162},{"c":26.6939,"h":26.7599,"l":26.6346,"n":101,"o":26.66,"t":"2025-03-26T04:00:00Z","v":6840,"vw":26.704952},{"c":27.01,"h":27.09,"l":26.76,"n":225,"o":26.94,"t":"2025-03-27T04:00:00Z","v":25428,"vw":27.00434},{"c":27.4,"h":27.4,"l":27.17,"n":201,"o":27.28,"t":"2025-03-28T04:00:00Z","v":30810,"vw":27.282814},{"c":27.79,"h":27.98,"l":27.24,"n":310,"o":27.98,"t":"2025-03-31T04:00:00Z","v":104469,"vw":27.746655},{"c":27.925,"h":28.12,"l":27.7778,"n":255,"o":27.88,"t":"2025-04-01T04:00:00Z","v":46254,"vw":27.919212},{"c":27.98,"h":28.08,"l":27.8359,"n":185,"o":28.08,"t":"2025-04-02T04:00:00Z","v":17771,"vw":27.952524},{"c":27.5862,"h":27.88,"l":27.3987,"n":231,"o":27.62,"t":"2025-04-03T04:00:00Z","v":23881,"vw":27.682063},{"c":26.84,"h":27.62,"l":26.52,"n":351,"o":27.62,"t":"2025-04-04T04:00:00Z","v":54300,"vw":26.88951},{"c":25.58,"h":26.34,"l":25.37,"n":359,"o":26.33,"t":"2025-04-07T04:00:00Z","v":81197,"vw":25.660631},{"c":25.28,"h":26.24,"l":25.16,"n":203,"o":26.24,"t":"2025-04-08T04:00:00Z","v":80736,"vw":25.482871},{"c":26.8775,"h":26.8799,"l":25.93,"n":390,"o":25.93,"t":"2025-04-09T04:00:00Z","v":62394,"vw":26.391791},{"c":27.13,"h":27.4,"l":26.7301,"n":457,"o":27.4,"t":"2025-04-10T04:00:00Z","v":141166,"vw":26.938923},{"c":27.62,"h":27.99,"l":27.18,"n":207,"o":27.4,"t":"2025-04-11T04:00:00Z","v":49020,"vw":27.57075},{"c":27.64,"h":27.72,"l":27.35,"n":176,"o":27.72,"t":"2025-04-14T04:00:00Z","v":37952,"vw":27.467026},{"c":27.86,"h":27.89,"l":27.54,"n":139,"o":27.8,"t":"2025-04-15T04:00:00Z","v":9963,"vw":27.806482},{"c":28.96,"h":29.0191,"l":28.5,"n":296,"o":28.51,"t":"2025-04-16T04:00:00Z","v":24000,"vw":28.740967},{"c":28.88,"h":29.09,"l":28.4,"n":273,"o":29.09,"t":"2025-04-17T04:00:00Z","v":39700,"vw":28.796691},{"c":29.56,"h":29.77,"l":29.3301,"n":424,"o":29.77,"t":"2025-04-21T04:00:00Z","v":34400,"vw":29.540811},{"c":29.49,"h":29.9982,"l":29.08,"n":287,"o":29.85,"t":"2025-04-22T04:00:00Z","v":39041,"vw":29.355617},{"c":28.61,"h":29.21,"l":28.17,"n":260,"o":29.21,"t":"2025-04-23T04:00:00Z","v":24012,"vw":28.732349},{"c":29.13,"h":29.6599,"l":28.5001,"n":219,"o":28.63,"t":"2025-04-24T04:00:00Z","v":24757,"vw":29.079698},{"c":28.91,"h":28.91,"l":28,"n":141,"o":28,"t":"2025-04-25T04:00:00Z","v":21177,"vw":28.470799},{"c":29.29,"h":29.29,"l":28.52,"n":163,"o":28.67,"t":"2025-04-28T04:00:00Z","v":18826,"vw":28.677014},{"c":28.76,"h":29.64,"l":28.62,"n":107,"o":28.65,"t":"2025-04-29T04:00:00Z","v":20789,"vw":29.112068},{"c":28.52,"h":28.74,"l":28.33,"n":103,"o":28.74,"t":"2025-04-30T04:00:00Z","v":5981,"vw":28.585622},{"c":28.15,"h":28.2,"l":27.75,"n":189,"o":28,"t":"2025-05-01T04:00:00Z","v":94347,"vw":27.983191},{"c":28.065,"h":28.37,"l":27.82,"n":174,"o":28.34,"t":"2025-05-02T04:00:00Z","v":13815,"vw":28.022622},{"c":28.7151,"h":28.86,"l":28.4,"n":143,"o":28.56,"t":"2025-05-05T04:00:00Z","v":11412,"vw":28.559868},{"c":29.6098,"h":29.6298,"l":29.1216,"n":162,"o":29.33,"t":"2025-05-06T04:00:00Z","v":11933,"vw":29.338079},{"c":29.32,"h":29.5,"l":29.25,"n":194,"o":29.27,"t":"2025-05-07T04:00:00Z","v":16422,"vw":29.358054},{"c":28.496,"h":29.2,"l":28.36,"n":194,"o":29.2,"t":"2025-05-08T04:00:00Z","v":15208,"vw":28.647526},{"c":28.7193,"h":28.95,"l":28.65,"n":163,"o":28.86,"t":"2025-05-09T04:00:00Z","v":13730,"vw":28.788887},{"c":27.91,"h":28.13,"l":27.71,"n":328,"o":27.99,"t":"2025-05-12T04:00:00Z","v":36714,"vw":27.838682},{"c":27.66,"h":27.8,"l":27.535,"n":180,"o":27.7,"t":"2025-05-13T04:00:00Z","v":10591,"vw":27.63737},{"c":27.02,"h":27.4,"l":26.88,"n":318,"o":27.4,"t":"2025-05-14T04:00:00Z","v":35850,"vw":27.029562},{"c":27.71,"h":27.7736,"l":26,"n":197,"o":27.08,"t":"2025-05-15T04:00:00Z","v":22930,"vw":27.188309},{"c":27.59,"h":27.59,"l":27.33,"n":204,"o":27.58,"t":"2025-05-16T04:00:00Z","v":18894,"vw":27.479718},{"c":27.83,"h":28,"l":27.675,"n":355,"o":27.79,"t":"2025-05-19T04:00:00Z","v":61043,"vw":27.860371},{"c":28.48,"h":28.48,"l":27.97,"n":229,"o":28,"t":"2025-05-20T04:00:00Z","v":29154,"vw":28.262068},{"c":28.29,"h":28.51,"l":28.1001,"n":188,"o":28.51,"t":"2025-05-21T04:00:00Z","v":30318,"vw":28.229016},{"c":28.2975,"h":28.38,"l":28.14,"n":168,"o":28.16,"t":"2025-05-22T04:00:00Z","v":18458,"vw":28.261024},{"c":28.73,"h":28.97,"l":28.61,"n":230,"o":28.76,"t":"2025-05-23T04:00:00Z","v":21151,"vw":28.804494},{"c":28.61,"h":28.61,"l":28.07,"n":235,"o":28.5,"t":"2025-05-27T04:00:00Z","v":18321,"vw":28.437557},{"c":28.13,"h":28.5,"l":28.06,"n":274,"o":28.5,"t":"2025-05-28T04:00:00Z","v":43561,"vw":28.175631},{"c":28.59,"h":28.7,"l":28.35,"n":152,"o":28.35,"t":"2025-05-29T04:00:00Z","v":7821,"vw":28.565313},{"c":28.51,"h":29,"l":28.19,"n":136,"o":29,"t":"2025-05-30T04:00:00Z","v":9495,"vw":28.39968},{"c":29.2,"h":29.2,"l":28.99,"n":211,"o":29,"t":"2025-06-02T04:00:00Z","v":16909,"vw":29.079447},{"c":29.01,"h":29.0722,"l":28.85,"n":140,"o":29,"t":"2025-06-03T04:00:00Z","v":10201,"vw":28.961867},{"c":29.3,"h":29.3984,"l":29,"n":125,"o":29.05,"t":"2025-06-04T04:00:00Z","v":8156,"vw":29.23321},{"c":29.0061,"h":29.37,"l":28.9153,"n":136,"o":29.33,"t":"2025-06-05T04:00:00Z","v":10299,"vw":29.157472},{"c":28.5478,"h":29.06,"l":28.54,"n":129,"o":28.99,"t":"2025-06-06T04:00:00Z","v":10500,"vw":28.728306},{"c":28.84,"h":28.93,"l":28.53,"n":158,"o":28.58,"t":"2025-06-09T04:00:00Z","v":9006,"vw":28.750704},{"c":28.96,"h":29.16,"l":28.8,"n":129,"o":28.99,"t":"2025-06-10T04:00:00Z","v":9828,"vw":28.878105},{"c":29.16,"h":29.1899,"l":28.85,"n":115,"o":29.04,"t":"2025-06-11T04:00:00Z","v":14589,"vw":29.056873},{"c":29.55,"h":29.55,"l":29.18,"n":271,"o":29.18,"t":"2025-06-12T04:00:00Z","v":30530,"vw":29.463892},{"c":29.66,"h":30.12,"l":29.42,"n":270,"o":30.12,"t":"2025-06-13T04:00:00Z","v":31586,"vw":29.657936},{"c":29.9,"h":30.2294,"l":29.875,"n":257,"o":30,"t":"2025-06-16T04:00:00Z","v":26907,"vw":30.028225},{"c":29.71,"h":29.96,"l":29,"n":170,"o":29.4,"t":"2025-06-17T04:00:00Z","v":22933,"vw":29.715775},{"c":29.6938,"h":30.03,"l":29.6848,"n":186,"o":29.726,"t":"2025-06-18T04:00:00Z","v":9831,"vw":29.878789},{"c":30.08,"h":30.49,"l":29.61,"n":122,"o":30.49,"t":"2025-06-20T04:00:00Z","v":11254,"vw":29.936064},{"c":30.344,"h":31,"l":30.07,"n":405,"o":30.5,"t":"2025-06-23T04:00:00Z","v":57743,"vw":30.339505},{"c":29.772,"h":30.0099,"l":29.0001,"n":411,"o":29.74,"t":"2025-06-24T04:00:00Z","v":35158,"vw":29.665353},{"c":29.42,"h":29.994,"l":29.23,"n":201,"o":29.96,"t":"2025-06-25T04:00:00Z","v":14476,"vw":29.699253},{"c":29.52,"h":30,"l":29.11,"n":159,"o":30,"t":"2025-06-26T04:00:00Z","v":12051,"vw":29.426905},{"c":28.75,"h":29.1,"l":28.15,"n":291,"o":29.01,"t":"2025-06-27T04:00:00Z","v":21630,"vw":28.684009},{"c":29.34,"h":29.34,"l":28.7692,"n":239,"o":29.1,"t":"2025-06-30T04:00:00Z","v":33129,"vw":28.935348},{"c":29.58,"h":29.69,"l":29.417,"n":225,"o":29.69,"t":"2025-07-01T04:00:00Z","v":18021,"vw":29.493665},{"c":29.89,"h":30.46,"l":29.5047,"n":241,"o":30,"t":"2025-07-02T04:00:00Z","v":24435,"vw":29.710237},{"c":29.6,"h":29.72,"l":29.4121,"n":225,"o":29.66,"t":"2025-07-03T04:00:00Z","v":10059,"vw":29.602192},{"c":29.7,"h":30.28,"l":29.19,"n":242,"o":30.28,"t":"2025-07-07T04:00:00Z","v":19389,"vw":29.600045},{"c":29.42,"h":29.99,"l":29.0675,"n":165,"o":29.99,"t":"2025-07-08T04:00:00Z","v":17269,"vw":29.40629},{"c":29.64,"h":29.695,"l":29.2645,"n":202,"o":29.49,"t":"2025-07-09T04:00:00Z","v":29000,"vw":29.513972},{"c":29.47,"h":29.99,"l":29.4,"n":241,"o":29.5,"t":"2025-07-10T04:00:00Z","v":32480,"vw":29.482739},{"c":29.94,"h":29.97,"l":29.51,"n":245,"o":29.97,"t":"2025-07-11T04:00:00Z","v":53211,"vw":29.762828},{"c":29.27,"h":30.09,"l":29.1061,"n":292,"o":30.09,"t":"2025-07-14T04:00:00Z","v":25699,"vw":29.370927},{"c":28.98,"h":29.24,"l":28.72,"n":459,"o":28.89,"t":"2025-07-15T04:00:00Z","v":53369,"vw":28.984086},{"c":29.17,"h":29.27,"l":28.72,"n":254,"o":28.72,"t":"2025-07-16T04:00:00Z","v":19961,"vw":29.093249},{"c":29.1,"h":29.1,"l":28.78,"n":702,"o":28.92,"t":"2025-07-17T04:00:00Z","v":82683,"vw":28.989537},{"c":29.1,"h":29.55,"l":29.0233,"n":352,"o":29.55,"t":"2025-07-18T04:00:00Z","v":33309,"vw":29.20459},{"c":29.65,"h":29.83,"l":29.1,"n":268,"o":29.1,"t":"2025-07-21T04:00:00Z","v":41446,"vw":29.692144},{"c":30,"h":30,"l":29.71,"n":219,"o":29.95,"t":"2025-07-22T04:00:00Z","v":22470,"vw":29.964569},{"c":29.63,"h":30.61,"l":28.7201,"n":270,"o":30.11,"t":"2025-07-23T04:00:00Z","v":25530,"vw":29.599368},{"c":29.34,"h":29.498,"l":28.97,"n":221,"o":28.97,"t":"2025-07-24T04:00:00Z","v":19723,"vw":29.306717},{"c":29.02,"h":29.16,"l":28.9,"n":168,"o":29.16,"t":"2025-07-25T04:00:00Z","v":12404,"vw":29.026176},{"c":28.79,"h":29.6,"l":28.5786,"n":265,"o":29.6,"t":"2025-07-28T04:00:00Z","v":22664,"vw":28.858669},{"c":28.95,"h":29.0165,"l":28.5631,"n":128,"o":28.645,"t":"2025-07-29T04:00:00Z","v":14196,"vw":28.842203},{"c":28.45,"h":29.53,"l":28.17,"n":217,"o":29.53,"t":"2025-07-30T04:00:00Z","v":22906,"vw":28.735219},{"c":28.38,"h":28.7773,"l":28.38,"n":215,"o":28.72,"t":"2025-07-31T04:00:00Z","v":36908,"vw":28.67688},{"c":29.4,"h":29.4,"l":29.09,"n":185,"o":29.13,"t":"2025-08-01T04:00:00Z","v":22527,"vw":29.286954},{"c":29.69,"h":29.7,"l":29.3001,"n":271,"o":29.54,"t":"2025-08-04T04:00:00Z","v":34980,"vw":29.548009},{"c":29.6591,"h":29.7599,"l":29.48,"n":246,"o":29.48,"t":"2025-08-05T04:00:00Z","v":33792,"vw":29.657562},{"c":29.61,"h":29.8,"l":29.45,"n":270,"o":29.45,"t":"2025-08-06T04:00:00Z","v":26650,"vw":29.619982},{"c":29.81,"h":29.9199,"l":29.635,"n":208,"o":29.74,"t":"2025-08-07T04:00:00Z","v":28245,"vw":29.772073},{"c":29.86,"h":30.12,"l":29.7,"n":282,"o":29.96,"t":"2025-08-08T04:00:00Z","v":30339,"vw":29.938393},{"c":29.31,"h":29.87,"l":29.25,"n":318,"o":29.87,"t":"2025-08-11T04:00:00Z","v":25104,"vw":29.394699},{"c":29.4,"h":29.4777,"l":29.05,"n":182,"o":29.42,"t":"2025-08-12T04:00:00Z","v":13849,"vw":29.278547},{"c":29,"h":29.56,"l":29,"n":162,"o":29,"t":"2025-08-13T04:00:00Z","v":11500,"vw":29.242409},{"c":29.035,"h":29.1,"l":28.65,"n":336,"o":29.08,"t":"2025-08-14T04:00:00Z","v":26406,"vw":28.953465},{"c":28.905,"h":29.06,"l":28.67,"n":129,"o":29.06,"t":"2025-08-15T04:00:00Z","v":6435,"vw":28.898213},{"c":28.9686,"h":29.0234,"l":28.8,"n":181,"o":28.905,"t":"2025-08-18T04:00:00Z","v":16378,"vw":28.945232},{"c":28.98,"h":29.04,"l":28.8201,"n":155,"o":28.99,"t":"2025-08-19T04:00:00Z","v":21506,"vw":28.9618},{"c":29.21,"h":29.25,"l":28.93,"n":372,"o":28.99,"t":"2025-08-20T04:00:00Z","v":46422,"vw":29.131786},{"c":28.94,"h":29.405,"l":28.8,"n":174,"o":29.405,"t":"2025-08-21T04:00:00Z","v":18155,"vw":29.058876},{"c":29.405,"h":29.68,"l":28.88,"n":212,"o":29.36,"t":"2025-08-22T04:00:00Z","v":17450,"vw":29.440532},{"c":29.3143,"h":29.4389,"l":29.25,"n":204,"o":29.405,"t":"2025-08-25T04:00:00Z","v":20816,"vw":29.374119},{"c":29.4647,"h":29.68,"l":29.25,"n":197,"o":29.39,"t":"2025-08-26T04:00:00Z","v":18828,"vw":29.509948},{"c":29.58,"h":29.68,"l":29.28,"n":132,"o":29.43,"t":"2025-08-27T04:00:00Z","v":9835,"vw":29.540173},{"c":29.69,"h":29.84,"l":29.0606,"n":116,"o":29.77,"t":"2025-08-28T04:00:00Z","v":17741,"vw":29.556249},{"c":30.19,"h":30.2407,"l":29.0701,"n":317,"o":29.77,"t":"2025-08-29T04:00:00Z","v":36983,"vw":29.997978},{"c":31.235,"h":31.3279,"l":30.6,"n":423,"o":30.98,"t":"2025-09-02T04:00:00Z","v":53235,"vw":31.100064},{"c":30.69,"h":31.38,"l":30.6,"n":362,"o":31.31,"t":"2025-09-03T04:00:00Z","v":50356,"vw":31.221706},{"c":31.15,"h":31.5,"l":30.7001,"n":293,"o":30.82,"t":"2025-09-04T04:00:00Z","v":41170,"vw":31.130093},{"c":31.545,"h":31.795,"l":31.4,"n":365,"o":31.5,"t":"2025-09-05T04:00:00Z","v":54515,"vw":31.550276},{"c":31.82,"h":32.1499,"l":31.6501,"n":534,"o":31.8,"t":"2025-09-08T04:00:00Z","v":72103,"vw":31.813173},{"c":31.795,"h":32.2817,"l":31.5799,"n":375,"o":31.95,"t":"2025-09-09T04:00:00Z","v":43221,"vw":31.895842},{"c":31.81,"h":32.39,"l":31.5002,"n":328,"o":31.74,"t":"2025-09-10T04:00:00Z","v":34584,"vw":31.909112},{"c":31.97,"h":31.9799,"l":31.45,"n":1246,"o":31.46,"t":"2025-09-11T04:00:00Z","v":158122,"vw":31.905392},{"c":31.88,"h":32.34,"l":31.81,"n":1041,"o":32.34,"t":"2025-09-12T04:00:00Z","v":114417,"vw":31.899666},{"c":32.185,"h":32.25,"l":31.8,"n":705,"o":32.04,"t":"2025-09-15T04:00:00Z","v":77591,"vw":32.076939},{"c":32.155,"h":32.36,"l":32.06,"n":640,"o":32.32,"t":"2025-09-16T04:00:00Z","v":73416,"vw":32.171267},{"c":31.81,"h":32.1177,"l":31.68,"n":630,"o":31.8,"t":"2025-09-17T04:00:00Z","v":64967,"vw":31.926266},{"c":31.58,"h":31.79,"l":31.31,"n":660,"o":31.51,"t":"2025-09-18T04:00:00Z","v":479980,"vw":31.56923},{"c":31.76,"h":31.9899,"l":31.404,"n":362,"o":31.48,"t":"2025-09-19T04:00:00Z","v":24575,"vw":31.616782},{"c":32.16,"h":32.26,"l":31.9,"n":780,"o":32.2,"t":"2025-09-22T04:00:00Z","v":102079,"vw":32.127442},{"c":32.615,"h":32.89,"l":32.3985,"n":697,"o":32.6,"t":"2025-09-23T04:00:00Z","v":64116,"vw":32.673784},{"c":32.3,"h":32.79,"l":32.1568,"n":554,"o":32.65,"t":"2025-09-24T04:00:00Z","v":59130,"vw":32.454902},{"c":32.43,"h":32.43,"l":32,"n":326,"o":32.21,"t":"2025-09-25T04:00:00Z","v":37406,"vw":32.140813},{"c":32.31,"h":32.71,"l":32,"n":376,"o":32.18,"t":"2025-09-26T04:00:00Z","v":44124,"vw":32.471364},{"c":33.095,"h":33.1499,"l":32.645,"n":666,"o":32.82,"t":"2025-09-29T04:00:00Z","v":93499,"vw":32.953752},{"c":33.02,"h":33.17,"l":32.958,"n":684,"o":33,"t":"2025-09-30T04:00:00Z","v":86390,"vw":33.005408},{"c":33.01,"h":33.89,"l":32.895,"n":1058,"o":33,"t":"2025-10-01T04:00:00Z","v":179173,"vw":33.113087},{"c":33.46,"h":36.1,"l":33.012,"n":908,"o":33.39,"t":"2025-10-02T04:00:00Z","v":139538,"vw":33.321231},{"c":33.25,"h":33.575,"l":33.09,"n":804,"o":33.09,"t":"2025-10-03T04:00:00Z","v":73994,"vw":33.360942},{"c":33.89,"h":34,"l":33.535,"n":742,"o":33.71,"t":"2025-10-06T04:00:00Z","v":68379,"vw":33.820546},{"c":34.05,"h":34.6002,"l":33.723,"n":1003,"o":34.2,"t":"2025-10-07T04:00:00Z","v":167082,"vw":34.040336},{"c":34.45,"h":34.82,"l":34.05,"n":984,"o":34.59,"t":"2025-10-08T04:00:00Z","v":103388,"vw":34.538138},{"c":33.75,"h":34.8,"l":33.21,"n":1096,"o":34.59,"t":"2025-10-09T04:00:00Z","v":101197,"vw":33.895079},{"c":34.06,"h":34.7899,"l":33.6673,"n":784,"o":33.89,"t":"2025-10-10T04:00:00Z","v":69761,"vw":33.979972},{"c":35.015,"h":35.249,"l":34.1101,"n":1426,"o":34.65,"t":"2025-10-13T04:00:00Z","v":133214,"vw":34.945809},{"c":35.19,"h":35.245,"l":34.5,"n":1381,"o":35.02,"t":"2025-10-14T04:00:00Z","v":172765,"vw":35.062772},{"c":35.64,"h":35.9082,"l":35.5,"n":1285,"o":35.51,"t":"2025-10-15T04:00:00Z","v":129780,"vw":35.642627},{"c":36.4,"h":36.675,"l":35.6677,"n":1825,"o":35.9,"t":"2025-10-16T04:00:00Z","v":176212,"vw":36.216779},{"c":35.79,"h":36.98,"l":35.35,"n":1599,"o":36.5,"t":"2025-10-17T04:00:00Z","v":157253,"vw":35.856448},{"c":36.84,"h":36.8556,"l":36.0177,"n":1389,"o":36.34,"t":"2025-10-20T04:00:00Z","v":172146,"vw":36.581641},{"c":34.28,"h":35.96,"l":34.02,"n":2441,"o":35.5,"t":"2025-10-21T04:00:00Z","v":232283,"vw":34.476967},{"c":33.65,"h":34.13,"l":33.35,"n":1260,"o":33.61,"t":"2025-10-22T04:00:00Z","v":113333,"vw":33.614484},{"c":34.4,"h":34.86,"l":34.075,"n":1787,"o":34.35,"t":"2025-10-23T04:00:00Z","v":256600,"vw":34.43843},{"c":34.555,"h":35,"l":34.4,"n":830,"o":35,"t":"2025-10-24T04:00:00Z","v":72655,"vw":34.769373},{"c":33.54,"h":34.79,"l":33.4,"n":1181,"o":34.79,"t":"2025-10-27T04:00:00Z","v":97707,"vw":33.810431},{"c":33.29,"h":33.4499,"l":32.9159,"n":801,"o":33.1,"t":"2025-10-28T04:00:00Z","v":98781,"vw":33.171776},{"c":33.15,"h":34.015,"l":33,"n":457,"o":33.77,"t":"2025-10-29T04:00:00Z","v":37823,"vw":33.546712},{"c":33.86,"h":33.9,"l":33.14,"n":441,"o":33.14,"t":"2025-10-30T04:00:00Z","v":35538,"vw":33.611186},{"c":33.36,"h":33.9299,"l":33.2,"n":559,"o":33.73,"t":"2025-10-31T04:00:00Z","v":32017,"vw":33.553703},{"c":33.56,"h":33.89,"l":33.0801,"n":541,"o":33.89,"t":"2025-11-03T05:00:00Z","v":40207,"vw":33.496142},{"c":32.86,"h":33.24,"l":32.64,"n":504,"o":33.24,"t":"2025-11-04T05:00:00Z","v":49476,"vw":32.904572},{"c":32.93,"h":33.25,"l":32.79,"n":452,"o":32.95,"t":"2025-11-05T05:00:00Z","v":34618,"vw":33.076783},{"c":33.23,"h":33.38,"l":32.98,"n":375,"o":33.26,"t":"2025-11-06T05:00:00Z","v":36372,"vw":33.198357},{"c":33.35,"h":33.49,"l":33,"n":433,"o":33.25,"t":"2025-11-07T05:00:00Z","v":24031,"vw":33.220268},{"c":34.16,"h":34.2399,"l":33.6158,"n":459,"o":34,"t":"2025-11-10T05:00:00Z","v":36725,"vw":33.903615},{"c":34.33,"h":34.5,"l":34.05,"n":870,"o":34.41,"t":"2025-11-11T05:00:00Z","v":201490,"vw":34.211005},{"c":34.88,"h":34.99,"l":34.19,"n":546,"o":34.19,"t":"2025-11-12T05:00:00Z","v":66125,"vw":34.812073},{"c":34.475,"h":35.13,"l":34.07,"n":838,"o":34.78,"t":"2025-11-13T05:00:00Z","v":111342,"vw":34.510856},{"c":33.56,"h":33.9999,"l":32.85,"n":865,"o":33.55,"t":"2025-11-14T05:00:00Z","v":83681,"vw":33.554961},{"c":33.39,"h":33.7,"l":33,"n":543,"o":33.35,"t":"2025-11-17T05:00:00Z","v":51444,"vw":33.409352},{"c":33.4,"h":34,"l":33.22,"n":432,"o":33.22,"t":"2025-11-18T05:00:00Z","v":59805,"vw":33.625832},{"c":33.86,"h":34.3399,"l":33.3613,"n":600,"o":33.79,"t":"2025-11-19T05:00:00Z","v":66462,"vw":33.836956},{"c":33.735,"h":34.3299,"l":33.5,"n":499,"o":33.91,"t":"2025-11-20T05:00:00Z","v":41702,"vw":33.799772},{"c":33.695,"h":33.9933,"l":33.2101,"n":679,"o":33.78,"t":"2025-11-21T05:00:00Z","v":87742,"vw":33.629435},{"c":34.14,"h":34.27,"l":33.2525,"n":511,"o":33.92,"t":"2025-11-24T05:00:00Z","v":79433,"vw":33.727115},{"c":34.11,"h":34.2699,"l":33.7211,"n":367,"o":33.92,"t":"2025-11-25T05:00:00Z","v":42708,"vw":34.00305},{"c":34.09,"h":34.29,"l":33.8446,"n":377,"o":33.87,"t":"2025-11-26T05:00:00Z","v":48238,"vw":34.141914},{"c":34.26,"h":34.5,"l":34.2234,"n":240,"o":34.37,"t":"2025-11-28T05:00:00Z","v":22634,"vw":34.378553},{"c":34.21,"h":34.55,"l":34.11,"n":739,"o":34.55,"t":"2025-12-01T05:00:00Z","v":119946,"vw":34.444661},{"c":34.24,"h":34.33,"l":33.88,"n":409,"o":34.09,"t":"2025-12-02T05:00:00Z","v":37886,"vw":34.083403},{"c":34.44,"h":34.56,"l":34.17,"n":352,"o":34.56,"t":"2025-12-03T05:00:00Z","v":35884,"vw":34.367508},{"c":34.37,"h":34.61,"l":34.12,"n":321,"o":34.61,"t":"2025-12-04T05:00:00Z","v":33274,"vw":34.333591},{"c":34.07,"h":34.55,"l":34.03,"n":440,"o":34.08,"t":"2025-12-05T05:00:00Z","v":67067,"vw":34.268736},{"c":33.99,"h":34.27,"l":33.81,"n":447,"o":34.27,"t":"2025-12-08T05:00:00Z","v":96238,"vw":33.97593},{"c":34.17,"h":34.45,"l":33.9039,"n":365,"o":34.45,"t":"2025-12-09T05:00:00Z","v":35890,"vw":34.172825},{"c":34.575,"h":34.72,"l":33.99,"n":554,"o":33.99,"t":"2025-12-10T05:00:00Z","v":43211,"vw":34.36941},{"c":35.07,"h":35.11,"l":34.467,"n":621,"o":34.53,"t":"2025-12-11T05:00:00Z","v":78189,"vw":34.819046},{"c":35.05,"h":35.81,"l":34.7977,"n":417,"o":35.81,"t":"2025-12-12T05:00:00Z","v":59297,"vw":35.035369},{"c":35.27,"h":35.5,"l":35,"n":473,"o":35.05,"t":"2025-12-15T05:00:00Z","v":52826,"vw":35.222804},{"c":35.37,"h":35.6034,"l":35.08,"n":557,"o":35.34,"t":"2025-12-16T05:00:00Z","v":62324,"vw":35.348928},{"c":35.61,"h":35.8551,"l":35.47,"n":629,"o":35.47,"t":"2025-12-17T05:00:00Z","v":73850,"vw":35.644305},{"c":35.65,"h":35.754,"l":35.1535,"n":555,"o":35.54,"t":"2025-12-18T05:00:00Z","v":96800,"vw":35.499311},{"c":35.66,"h":35.92,"l":35.3865,"n":458,"o":35.72,"t":"2025-12-19T05:00:00Z","v":50193,"vw":35.609739},{"c":36.48,"h":36.5299,"l":35.76,"n":643,"o":35.76,"t":"2025-12-22T05:00:00Z","v":66019,"vw":36.351994},{"c":36.78,"h":36.79,"l":36.22,"n":659,"o":36.69,"t":"2025-12-23T05:00:00Z","v":74915,"vw":36.549673},{"c":36.72,"h":36.76,"l":36.35,"n":350,"o":36.76,"t":"2025-12-24T05:00:00Z","v":37079,"vw":36.541372},{"c":37.29,"h":37.32,"l":36.875,"n":605,"o":36.99,"t":"2025-12-26T05:00:00Z","v":48117,"vw":37.120115},{"c":35.5,"h":36.06,"l":35.16,"n":903,"o":36.06,"t":"2025-12-29T05:00:00Z","v":48609,"vw":35.456202},{"c":36.15,"h":37.4999,"l":35.63,"n":919,"o":35.73,"t":"2025-12-30T05:00:00Z","v":80828,"vw":36.189857},{"c":34.95,"h":35.98,"l":34.62,"n":960,"o":35.98,"t":"2025-12-31T05:00:00Z","v":69289,"vw":35.171657},{"c":34.84,"h":35.7,"l":34.64,"n":919,"o":35.69,"t":"2026-01-02T05:00:00Z","v":86460,"vw":35.090879},{"c":35.72,"h":36,"l":35.231,"n":902,"o":35.49,"t":"2026-01-05T05:00:00Z","v":98206,"vw":35.771031},{"c":36.26,"h":36.27,"l":35.695,"n":896,"o":36,"t":"2026-01-06T05:00:00Z","v":86194,"vw":36.07986},{"c":36.05,"h":36.1,"l":35.66,"n":611,"o":35.9,"t":"2026-01-07T05:00:00Z","v":44532,"vw":35.943287},{"c":36.14,"h":36.22,"l":35.71,"n":991,"o":36.08,"t":"2026-01-08T05:00:00Z","v":89285,"vw":36.063261},{"c":36.33,"h":36.5499,"l":36.12,"n":817,"o":36.45,"t":"2026-01-09T05:00:00Z","v":92660,"vw":36.359502},{"c":36.96,"h":37.42,"l":36.85,"n":1207,"o":36.99,"t":"2026-01-12T05:00:00Z","v":131852,"vw":37.16477},{"c":36.685,"h":37.22,"l":36.5,"n":1011,"o":37.22,"t":"2026-01-13T05:00:00Z","v":103544,"vw":36.896209},{"c":37.1,"h":37.1999,"l":36.5982,"n":1104,"o":36.925,"t":"2026-01-14T05:00:00Z","v":125708,"vw":36.898408},{"c":37.13,"h":37.4,"l":36.865,"n":913,"o":37.4,"t":"2026-01-15T05:00:00Z","v":68787,"vw":37.078549},{"c":36.88,"h":37.36,"l":36.515,"n":1168,"o":37.36,"t":"2026-01-16T05:00:00Z","v":108689,"vw":36.882961},{"c":37.37,"h":37.9999,"l":37.08,"n":1564,"o":37.77,"t":"2026-01-20T05:00:00Z","v":208562,"vw":37.298322},{"c":37.15,"h":37.96,"l":36.65,"n":1028,"o":37.96,"t":"2026-01-21T05:00:00Z","v":98676,"vw":37.288806},{"c":37.61,"h":37.8999,"l":36.54,"n":1052,"o":36.99,"t":"2026-01-22T05:00:00Z","v":128307,"vw":37.113563},{"c":37.81,"h":38,"l":37.29,"n":857,"o":37.61,"t":"2026-01-23T05:00:00Z","v":95843,"vw":37.651442},{"c":37.48,"h":38.41,"l":36.85,"n":1241,"o":38.15,"t":"2026-01-26T05:00:00Z","v":117998,"vw":37.739831},{"c":38.49,"h":38.51,"l":37.14,"n":1173,"o":37.88,"t":"2026-01-27T05:00:00Z","v":83168,"vw":37.810826},{"c":40.15,"h":40.19,"l":38.8055,"n":1029,"o":39.04,"t":"2026-01-28T05:00:00Z","v":87329,"vw":39.489782},{"c":39.66,"h":41.72,"l":37,"n":1369,"o":40.81,"t":"2026-01-29T05:00:00Z","v":120946,"vw":38.956413},{"c":33.67,"h":37.85,"l":33.01,"n":2367,"o":37.85,"t":"2026-01-30T05:00:00Z","v":174149,"vw":35.040305},{"c":35.22,"h":36.15,"l":33.6705,"n":1399,"o":34.66,"t":"2026-02-02T05:00:00Z","v":192493,"vw":35.149529},{"c":37.27,"h":37.54,"l":36.77,"n":877,"o":36.86,"t":"2026-02-03T05:00:00Z","v":69230,"vw":37.06563},{"c":36.48,"h":38,"l":36.19,"n":605,"o":38,"t":"2026-02-04T05:00:00Z","v":46134,"vw":36.810619},{"c":35.72,"h":36.55,"l":34.9819,"n":654,"o":35.99,"t":"2026-02-05T05:00:00Z","v":430769,"vw":36.205688},{"c":37.2,"h":37.2,"l":36.23,"n":540,"o":36.43,"t":"2026-02-06T05:00:00Z","v":47639,"vw":36.787715},{"c":39.21,"h":39.21,"l":38,"n":740,"o":38,"t":"2026-02-09T05:00:00Z","v":63263,"vw":38.711158},{"c":38.78,"h":39.09,"l":38.2,"n":617,"o":39.09,"t":"2026-02-10T05:00:00Z","v":63643,"vw":38.614264},{"c":39.06,"h":39.199,"l":38.5,"n":487,"o":39.01,"t":"2026-02-11T05:00:00Z","v":29789,"vw":38.873791},{"c":37.72,"h":38.83,"l":37.28,"n":893,"o":38.75,"t":"2026-02-12T05:00:00Z","v":110426,"vw":37.871362},{"c":38.59,"h":38.83,"l":37.9501,"n":678,"o":38.83,"t":"2026-02-13T05:00:00Z","v":43039,"vw":38.354165},{"c":37.545,"h":37.6299,"l":36.97,"n":666,"o":37.5,"t":"2026-02-17T05:00:00Z","v":44147,"vw":37.372969},{"c":38.16,"h":38.56,"l":37.84,"n":552,"o":37.84,"t":"2026-02-18T05:00:00Z","v":34119,"vw":38.134406},{"c":38.08,"h":38.35,"l":37.72,"n":580,"o":37.96,"t":"2026-02-19T05:00:00Z","v":66432,"vw":38.13908},{"c":38.76,"h":39,"l":38.17,"n":666,"o":38.69,"t":"2026-02-20T05:00:00Z","v":67642,"vw":38.609078},{"c":40,"h":40,"l":38.82,"n":799,"o":39.2,"t":"2026-02-23T05:00:00Z","v":104596,"vw":39.604219},{"c":39.68,"h":39.7695,"l":38.38,"n":675,"o":38.76,"t":"2026-02-24T05:00:00Z","v":55163,"vw":39.465036},{"c":39.52,"h":40.37,"l":39.52,"n":641,"o":39.82,"t":"2026-02-25T05:00:00Z","v":64721,"vw":39.940199},{"c":40.05,"h":40.22,"l":39.45,"n":384,"o":39.75,"t":"2026-02-26T05:00:00Z","v":35984,"vw":39.887707},{"c":40.17,"h":40.75,"l":40,"n":763,"o":40.01,"t":"2026-02-27T05:00:00Z","v":61710,"vw":40.20577},{"c":39.98,"h":40.65,"l":39.8,"n":957,"o":40.31,"t":"2026-03-02T05:00:00Z","v":90491,"vw":40.162619},{"c":37.78,"h":38.51,"l":36.54,"n":1328,"o":38.4,"t":"2026-03-03T05:00:00Z","v":116233,"vw":37.649408},{"c":38.17,"h":38.82,"l":37.98,"n":471,"o":38.69,"t":"2026-03-04T05:00:00Z","v":35767,"vw":38.441141},{"c":37.18,"h":38.04,"l":36.8,"n":798,"o":38.04,"t":"2026-03-05T05:00:00Z","v":77591,"vw":37.205649},{"c":35.4,"h":36.87,"l":35.1351,"n":1198,"o":36.87,"t":"2026-03-06T05:00:00Z","v":76660,"vw":35.605416},{"c":35.72,"h":36.355,"l":32.64,"n":1314,"o":34,"t":"2026-03-09T04:00:00Z","v":151809,"vw":34.067174},{"c":36.96,"h":38,"l":36.25,"n":624,"o":36.35,"t":"2026-03-10T04:00:00Z","v":50627,"vw":36.955179},{"c":36.78,"h":36.97,"l":36.2,"n":430,"o":36.97,"t":"2026-03-11T04:00:00Z","v":35182,"vw":36.61036},{"c":34.66,"h":36.91,"l":34.472,"n":711,"o":36.91,"t":"2026-03-12T04:00:00Z","v":59371,"vw":34.951892},{"c":33.39,"h":34.96,"l":33.33,"n":1240,"o":34.49,"t":"2026-03-13T04:00:00Z","v":173915,"vw":33.930345},{"c":34.22,"h":34.5,"l":33.632,"n":596,"o":34.5,"t":"2026-03-16T04:00:00Z","v":64065,"vw":34.034951},{"c":33.86,"h":34.61,"l":33.66,"n":402,"o":34.19,"t":"2026-03-17T04:00:00Z","v":64744,"vw":33.930444},{"c":32.66,"h":33.52,"l":32.5901,"n":1120,"o":33.17,"t":"2026-03-18T04:00:00Z","v":59737,"vw":33.029757},{"c":31.585,"h":31.84,"l":30.3,"n":1163,"o":31.32,"t":"2026-03-19T04:00:00Z","v":94274,"vw":31.157558},{"c":30.3,"h":31.86,"l":30.17,"n":767,"o":31.74,"t":"2026-03-20T04:00:00Z","v":63388,"vw":30.73004},{"c":30.45,"h":31.3099,"l":29.67,"n":1053,"o":30.3,"t":"2026-03-23T04:00:00Z","v":79946,"vw":30.509631},{"c":30.09,"h":30.55,"l":29.9,"n":677,"o":29.98,"t":"2026-03-24T04:00:00Z","v":79802,"vw":30.133131},{"c":31.14,"h":31.7899,"l":30.6101,"n":485,"o":31.21,"t":"2026-03-25T04:00:00Z","v":42621,"vw":31.233905},{"c":29.75,"h":30.57,"l":29.6601,"n":540,"o":30.5,"t":"2026-03-26T04:00:00Z","v":48782,"vw":30.06156},{"c":29.38,"h":30.25,"l":29.1,"n":871,"o":29.66,"t":"2026-03-27T04:00:00Z","v":111452,"vw":29.677596},{"c":29.03,"h":30.15,"l":28.94,"n":970,"o":30.15,"t":"2026-03-30T04:00:00Z","v":56860,"vw":29.310263},{"c":29.45,"h":29.89,"l":28.5,"n":701,"o":28.5,"t":"2026-03-31T04:00:00Z","v":95985,"vw":29.403838},{"c":30.5,"h":30.6399,"l":29.25,"n":1141,"o":30.16,"t":"2026-04-01T04:00:00Z","v":193965,"vw":30.315111},{"c":28.87,"h":28.98,"l":27.25,"n":1597,"o":28.98,"t":"2026-04-02T04:00:00Z","v":238790,"vw":28.154958},{"c":29.6,"h":29.6,"l":28.2708,"n":639,"o":29.13,"t":"2026-04-06T04:00:00Z","v":45523,"vw":28.733431},{"c":29.31,"h":29.5199,"l":28,"n":655,"o":28.81,"t":"2026-04-07T04:00:00Z","v":54890,"vw":28.643133},{"c":30.15,"h":31.55,"l":29.5301,"n":586,"o":30.23,"t":"2026-04-08T04:00:00Z","v":59337,"vw":30.220545},{"c":30,"h":30.48,"l":29.87,"n":605,"o":30,"t":"2026-04-09T04:00:00Z","v":58052,"vw":30.119536},{"c":29.93,"h":30.4299,"l":29.8201,"n":498,"o":29.96,"t":"2026-04-10T04:00:00Z","v":59731,"vw":30.10529},{"c":29.66,"h":29.79,"l":28.5,"n":731,"o":29.79,"t":"2026-04-13T04:00:00Z","v":84553,"vw":29.423318},{"c":30.78,"h":30.78,"l":29.61,"n":408,"o":29.61,"t":"2026-04-14T04:00:00Z","v":27821,"vw":30.389122},{"c":30.33,"h":30.88,"l":30.33,"n":480,"o":30.38,"t":"2026-04-15T04:00:00Z","v":32818,"vw":30.603733},{"c":30.17,"h":30.78,"l":29.68,"n":509,"o":29.68,"t":"2026-04-16T04:00:00Z","v":73781,"vw":30.354612},{"c":30.75,"h":30.95,"l":30.33,"n":547,"o":30.88,"t":"2026-04-17T04:00:00Z","v":57665,"vw":30.719649},{"c":30.51,"h":30.9,"l":30.17,"n":554,"o":30.17,"t":"2026-04-20T04:00:00Z","v":39570,"vw":30.620217},{"c":29.69,"h":30.5459,"l":29.64,"n":528,"o":29.64,"t":"2026-04-21T04:00:00Z","v":55781,"vw":30.096243},{"c":29.93,"h":30.2081,"l":29.81,"n":310,"o":30.03,"t":"2026-04-22T04:00:00Z","v":22819,"vw":29.95086},{"c":29.46,"h":29.98,"l":29.46,"n":375,"o":29.61,"t":"2026-04-23T04:00:00Z","v":29738,"vw":29.777558},{"c":29.7316,"h":30,"l":29.64,"n":358,"o":29.94,"t":"2026-04-24T04:00:00Z","v":33557,"vw":29.851769},{"c":29.44,"h":29.9899,"l":29.35,"n":350,"o":29.53,"t":"2026-04-27T04:00:00Z","v":94241,"vw":29.450002},{"c":28.91,"h":29.28,"l":28.37,"n":427,"o":29,"t":"2026-04-28T04:00:00Z","v":33040,"vw":28.984538},{"c":28.36,"h":28.89,"l":28.2323,"n":366,"o":28.48,"t":"2026-04-29T04:00:00Z","v":27450,"vw":28.46039},{"c":28.93,"h":29.0666,"l":28.8,"n":588,"o":28.91,"t":"2026-04-30T04:00:00Z","v":85318,"vw":28.925674},{"c":28.91,"h":29.43,"l":28.25,"n":583,"o":28.25,"t":"2026-05-01T04:00:00Z","v":38409,"vw":28.984157},{"c":28.26,"h":28.89,"l":28.06,"n":1076,"o":28.45,"t":"2026-05-04T04:00:00Z","v":159990,"vw":28.309336},{"c":28.71,"h":28.9199,"l":28.53,"n":392,"o":28.53,"t":"2026-05-05T04:00:00Z","v":47155,"vw":28.721799},{"c":29.48,"h":29.7416,"l":29.14,"n":329,"o":29.14,"t":"2026-05-06T04:00:00Z","v":40388,"vw":29.551897},{"c":29.55,"h":30.3299,"l":29.515,"n":346,"o":30,"t":"2026-05-07T04:00:00Z","v":33139,"vw":29.942931},{"c":29.79,"h":29.9896,"l":29.63,"n":494,"o":29.75,"t":"2026-05-08T04:00:00Z","v":41549,"vw":29.780337},{"c":29.83,"h":30.24,"l":29.64,"n":645,"o":29.85,"t":"2026-05-11T04:00:00Z","v":63224,"vw":29.790636},{"c":29.54,"h":29.65,"l":29.3,"n":319,"o":29.3,"t":"2026-05-12T04:00:00Z","v":52248,"vw":29.390655},{"c":29.41,"h":29.54,"l":29.13,"n":316,"o":29.27,"t":"2026-05-13T04:00:00Z","v":27809,"vw":29.281},{"c":29.23,"h":29.54,"l":29.02,"n":819,"o":29.54,"t":"2026-05-14T04:00:00Z","v":92377,"vw":29.238407},{"c":28.36,"h":28.49,"l":28.04,"n":747,"o":28.49,"t":"2026-05-15T04:00:00Z","v":65061,"vw":28.23854},{"c":28.28,"h":28.62,"l":28.01,"n":360,"o":28.53,"t":"2026-05-18T04:00:00Z","v":25382,"vw":28.261283},{"c":27.84,"h":27.99,"l":27.5,"n":435,"o":27.99,"t":"2026-05-19T04:00:00Z","v":41808,"vw":27.748655},{"c":28.49,"h":28.49,"l":27.69,"n":279,"o":28.04,"t":"2026-05-20T04:00:00Z","v":17656,"vw":28.092542},{"c":28.2,"h":28.49,"l":27.19,"n":321,"o":27.19,"t":"2026-05-21T04:00:00Z","v":38336,"vw":27.999518},{"c":28.09,"h":28.29,"l":27.95,"n":405,"o":28.15,"t":"2026-05-22T04:00:00Z","v":50342,"vw":28.063502},{"c":28.04,"h":28.3,"l":27.78,"n":543,"o":28.06,"t":"2026-05-26T04:00:00Z","v":58725,"vw":28.060321},{"c":27.81,"h":27.99,"l":27.57,"n":389,"o":27.89,"t":"2026-05-27T04:00:00Z","v":38827,"vw":27.822181},{"c":28.15,"h":28.74,"l":27.55,"n":375,"o":27.55,"t":"2026-05-28T04:00:00Z","v":92329,"vw":28.156605},{"c":28.67,"h":28.84,"l":28.37,"n":755,"o":28.46,"t":"2026-05-29T04:00:00Z","v":61217,"vw":28.577643},{"c":28.06,"h":28.2,"l":27.75,"n":601,"o":28.12,"t":"2026-06-01T04:00:00Z","v":65044,"vw":27.964282},{"c":28.11,"h":28.4799,"l":28,"n":329,"o":28.33,"t":"2026-06-02T04:00:00Z","v":48612,"vw":28.1117},{"c":27.7,"h":28.05,"l":27.56,"n":446,"o":28.03,"t":"2026-06-03T04:00:00Z","v":48362,"vw":27.669404},{"c":28.03,"h":28.275,"l":27.75,"n":271,"o":27.75,"t":"2026-06-04T04:00:00Z","v":24831,"vw":27.960853},{"c":26.92,"h":27.605,"l":26.81,"n":505,"o":27.5,"t":"2026-06-05T04:00:00Z","v":68798,"vw":27.226802},{"c":27.004,"h":27.2,"l":26.94,"n":276,"o":26.99,"t":"2026-06-08T04:00:00Z","v":26484,"vw":27.051196},{"c":26.53,"h":27.43,"l":26.32,"n":330,"o":26.99,"t":"2026-06-09T04:00:00Z","v":28833,"vw":26.703488},{"c":25.35,"h":26.21,"l":25.35,"n":468,"o":26.2,"t":"2026-06-10T04:00:00Z","v":50510,"vw":25.727993},{"c":26.21,"h":26.28,"l":25.19,"n":388,"o":25.2387,"t":"2026-06-11T04:00:00Z","v":41320,"vw":25.811693},{"c":26.24,"h":26.52,"l":25.8689,"n":494,"o":26.26,"t":"2026-06-12T04:00:00Z","v":44151,"vw":26.220528},{"c":27,"h":27.486,"l":26.19,"n":399,"o":27.22,"t":"2026-06-15T04:00:00Z","v":25927,"vw":27.113875},{"c":27.13,"h":27.45,"l":26.96,"n":262,"o":26.96,"t":"2026-06-16T04:00:00Z","v":37331,"vw":27.082138},{"c":26.47,"h":27.39,"l":26.2967,"n":379,"o":27.15,"t":"2026-06-17T04:00:00Z","v":54752,"vw":26.961171},{"c":26.3517,"h":26.82,"l":26.01,"n":214,"o":26.01,"t":"2026-06-18T04:00:00Z","v":19230,"vw":26.412348},{"c":26.03,"h":26.36,"l":25.94,"n":297,"o":25.94,"t":"2026-06-22T04:00:00Z","v":16670,"vw":26.075377},{"c":25.59,"h":26.0226,"l":25.59,"n":273,"o":25.85,"t":"2026-06-23T04:00:00Z","v":22512,"vw":25.78983},{"c":24.89,"h":25.3033,"l":24.815,"n":375,"o":25.25,"t":"2026-06-24T04:00:00Z","v":50196,"vw":25.015915},{"c":25.1,"h":25.4115,"l":24.9701,"n":484,"o":25.2,"t":"2026-06-25T04:00:00Z","v":38032,"vw":25.145292},{"c":25.45,"h":25.8299,"l":24.94,"n":320,"o":24.94,"t":"2026-06-26T04:00:00Z","v":11900,"vw":25.426797},{"c":25.21,"h":25.46,"l":25.11,"n":253,"o":25.27,"t":"2026-06-29T04:00:00Z","v":12681,"vw":25.20109},{"c":25.15,"h":25.4,"l":25.02,"n":305,"o":25.12,"t":"2026-06-30T04:00:00Z","v":22661,"vw":25.149318},{"c":25.13,"h":25.71,"l":25.06,"n":218,"o":25.06,"t":"2026-07-01T04:00:00Z","v":22908,"vw":25.45054},{"c":25.7479,"h":26,"l":25.56,"n":237,"o":25.68,"t":"2026-07-02T04:00:00Z","v":20065,"vw":25.804995},{"c":26,"h":26.31,"l":25.8,"n":306,"o":26.31,"t":"2026-07-06T04:00:00Z","v":14694,"vw":25.984855},{"c":25.48,"h":26.02,"l":25.48,"n":406,"o":26.02,"t":"2026-07-07T04:00:00Z","v":11834,"vw":25.768393},{"c":25.28,"h":25.55,"l":24.85,"n":262,"o":25.21,"t":"2026-07-08T04:00:00Z","v":14771,"vw":25.077092},{"c":25.6,"h":25.9246,"l":25.54,"n":285,"o":25.55,"t":"2026-07-09T04:00:00Z","v":15844,"vw":25.691499},{"c":25.49,"h":25.7699,"l":25.315,"n":197,"o":25.315,"t":"2026-07-10T04:00:00Z","v":11706,"vw":25.542805},{"c":24.7,"h":25.24,"l":24.68,"n":379,"o":25,"t":"2026-07-13T04:00:00Z","v":30047,"vw":24.864858},{"c":24.86,"h":25.39,"l":24.86,"n":311,"o":25.02,"t":"2026-07-14T04:00:00Z","v":15600,"vw":25.073995},{"c":24.9,"h":25.39,"l":24.7501,"n":406,"o":24.86,"t":"2026-07-15T04:00:00Z","v":23128,"vw":25.101653},{"c":24.58,"h":24.76,"l":24.145,"n":304,"o":24.45,"t":"2026-07-16T04:00:00Z","v":25930,"vw":24.526048},{"c":24.6,"h":25.0099,"l":24.37,"n":233,"o":24.37,"t":"2026-07-17T04:00:00Z","v":15795,"vw":24.629347},{"c":24.49,"h":24.75,"l":24.22,"n":247,"o":24.22,"t":"2026-07-20T04:00:00Z","v":16162,"vw":24.563522},{"c":24.965,"h":25.055,"l":24.16,"n":326,"o":24.16,"t":"2026-07-21T04:00:00Z","v":23856,"vw":24.89238},{"c":25.09,"h":25.6,"l":24.965,"n":243,"o":24.965,"t":"2026-07-22T04:00:00Z","v":33630,"vw":25.232497},{"c":24.38,"h":24.8,"l":24.3,"n":250,"o":24.57,"t":"2026-07-23T04:00:00Z","v":26087,"vw":24.465814},{"c":24.45,"h":25.06,"l":24.37,"n":164,"o":24.37,"t":"2026-07-24T04:00:00Z","v":24071,"vw":24.663971},{"c":24.85,"h":25.18,"l":24.77,"n":236,"o":24.97,"t":"2026-07-27T04:00:00Z","v":17877,"vw":24.918349},{"c":24.73,"h":24.98,"l":24.53,"n":220,"o":24.59,"t":"2026-07-28T04:00:00Z","v":15925,"vw":24.679359},{"c":24.63,"h":25.14,"l":24.35,"n":223,"o":24.35,"t":"2026-07-29T04:00:00Z","v":16353,"vw":24.832311},{"c":25.09,"h":25.125,"l":24.9,"n":179,"o":25.03,"t":"2026-07-30T04:00:00Z","v":26897,"vw":25.007695},{"c":24.92,"h":24.92,"l":24.34,"n":561,"o":24.34,"t":"2026-07-31T04:00:00Z","v":59492,"vw":24.499426},{"c":24.68,"h":24.7999,"l":24.52,"n":222,"o":24.52,"t":"2026-08-03T04:00:00Z","v":19978,"vw":24.646871},{"c":25.18,"h":25.4603,"l":24.71,"n":280,"o":24.71,"t":"2026-08-04T04:00:00Z","v":22176,"vw":25.155075},{"c":26.1,"h":26.56,"l":25.7,"n":193,"o":25.7,"t":"2026-08-05T04:00:00Z","v":12711,"vw":26.136266},{"c":26.1434,"h":26.63,"l":25.94,"n":219,"o":26.1,"t":"2026-08-06T04:00:00Z","v":13727,"vw":26.132319},{"c":26.845,"h":27.1199,"l":26.63,"n":214,"o":26.63,"t":"2026-08-07T04:00:00Z","v":16925,"vw":26.986243},{"c":26.86,"h":27.09,"l":26.51,"n":221,"o":26.85,"t":"2026-08-10T04:00:00Z","v":21088,"vw":26.795301},{"c":26.8336,"h":27.2,"l":26.6,"n":192,"o":26.6,"t":"2026-08-11T04:00:00Z","v":27360,"vw":26.842272},{"c":27.092,"h":27.2999,"l":26.79,"n":265,"o":26.79,"t":"2026-08-12T04:00:00Z","v":58840,"vw":27.011355},{"c":26.96,"h":27.38,"l":26.59,"n":349,"o":27.38,"t":"2026-08-13T04:00:00Z","v":28917,"vw":26.881318},{"c":26.811,"h":27.14,"l":26.63,"n":287,"o":27.09,"t":"2026-08-14T04:00:00Z","v":16573,"vw":26.912152},{"c":26.967,"h":27.07,"l":26.7,"n":188,"o":26.73,"t":"2026-08-17T04:00:00Z","v":10829,"vw":26.924693},{"c":26.5484,"h":27.0499,"l":26.5001,"n":187,"o":26.77,"t":"2026-08-18T04:00:00Z","v":14313,"vw":26.681493},{"c":27.692,"h":27.692,"l":26.56,"n":263,"o":26.56,"t":"2026-08-19T04:00:00Z","v":22699,"vw":27.426549},{"c":27.6317,"h":27.83,"l":27,"n":614,"o":27,"t":"2026-08-20T04:00:00Z","v":85085,"vw":27.640995},{"c":28.0797,"h":28.17,"l":27.65,"n":221,"o":27.65,"t":"2026-08-21T04:00:00Z","v":17945,"vw":28.006558},{"c":28.3916,"h":28.71,"l":28.2,"n":234,"o":28.71,"t":"2026-08-24T04:00:00Z","v":12007,"vw":28.475426},{"c":28.5189,"h":28.65,"l":28.1388,"n":196,"o":28.48,"t":"2026-08-25T04:00:00Z","v":16635,"vw":28.45307},{"c":28.3,"h":28.55,"l":27.9205,"n":218,"o":28.07,"t":"2026-08-26T04:00:00Z","v":42201,"vw":28.097579},{"c":28.053,"h":28.26,"l":27.79,"n":268,"o":28.26,"t":"2026-08-27T04:00:00Z","v":15812,"vw":27.93057},{"c":27.2294,"h":28.41,"l":26.9905,"n":225,"o":27.91,"t":"2026-08-28T04:00:00Z","v":14629,"vw":27.654711},{"c":27.0207,"h":27.072,"l":26.7781,"n":182,"o":27.07,"t":"2026-08-31T04:00:00Z","v":17392,"vw":26.867583},{"c":26.161,"h":26.7251,"l":26.04,"n":268,"o":26.33,"t":"2026-09-01T04:00:00Z","v":11535,"vw":26.324616},{"c":26.59,"h":26.6828,"l":26.22,"n":120,"o":26.22,"t":"2026-09-02T04:00:00Z","v":9852,"vw":26.43281},{"c":27.1358,"h":27.345,"l":26.82,"n":129,"o":26.82,"t":"2026-09-03T04:00:00Z","v":7491,"vw":27.161418},{"c":26.8502,"h":27.06,"l":26.19,"n":144,"o":26.19,"t":"2026-09-04T04:00:00Z","v":11622,"vw":26.775841},{"c":26.3955,"h":26.81,"l":26.3955,"n":156,"o":26.47,"t":"2026-09-08T04:00:00Z","v":7818,"vw":26.573475},{"c":26.66,"h":26.8,"l":26.37,"n":157,"o":26.72,"t":"2026-09-09T04:00:00Z","v":10879,"vw":26.595861},{"c":25.9634,"h":26.36,"l":25.76,"n":216,"o":26.321,"t":"2026-09-10T04:00:00Z","v":19243,"vw":26.072691},{"c":25.84,"h":26.4,"l":25.82,"n":151,"o":26.16,"t":"2026-09-11T04:00:00Z","v":12455,"vw":26.199633},{"c":25.503,"h":25.7661,"l":25.29,"n":222,"o":25.3,"t":"2026-09-14T04:00:00Z","v":12228,"vw":25.54203},{"c":25.4644,"h":25.54,"l":25.25,"n":263,"o":25.54,"t":"2026-09-15T04:00:00Z","v":13651,"vw":25.386818},{"c":25.41,"h":26.07,"l":25.269,"n":387,"o":25.96,"t":"2026-09-16T04:00:00Z","v":39650,"vw":25.752035},{"c":26.0824,"h":26.2474,"l":25.41,"n":188,"o":25.41,"t":"2026-09-17T04:00:00Z","v":48619,"vw":25.987261},{"c":26.115,"h":26.33,"l":25.73,"n":205,"o":25.73,"t":"2026-09-18T04:00:00Z","v":14603,"vw":26.071316},{"c":26.17,"h":26.18,"l":25.715,"n":189,"o":25.81,"t":"2026-09-21T04:00:00Z","v":26090,"vw":25.95025},{"c":26.02,"h":26.12,"l":25.75,"n":294,"o":25.83,"t":"2026-09-22T04:00:00Z","v":31026,"vw":25.937302},{"c":25.2807,"h":25.6825,"l":25.06,"n":208,"o":25.27,"t":"2026-09-23T04:00:00Z","v":17887,"vw":25.366722},{"c":25.18,"h":25.2201,"l":24.8901,"n":190,"o":24.97,"t":"2026-09-24T04:00:00Z","v":26468,"vw":25.007431},{"c":25.1155,"h":25.2699,"l":24.8401,"n":274,"o":24.92,"t":"2026-09-25T04:00:00Z","v":18378,"vw":24.985599},{"c":24.2128,"h":24.4239,"l":23.6,"n":286,"o":24,"t":"2026-09-28T04:00:00Z","v":12524,"vw":24.077727},{"c":24.2967,"h":24.46,"l":24,"n":210,"o":24.22,"t":"2026-09-29T04:00:00Z","v":12166,"vw":24.122032},{"c":24.2699,"h":24.49,"l":24.0801,"n":114,"o":24.49,"t":"2026-09-30T04:00:00Z","v":8250,"vw":24.243055},{"c":24.31,"h":24.61,"l":23.85,"n":200,"o":23.85,"t":"2026-10-01T04:00:00Z","v":24221,"vw":24.094347},{"c":24.02,"h":24.72,"l":23.9,"n":254,"o":24.28,"t":"2026-10-02T04:00:00Z","v":18292,"vw":24.084768},{"c":24.01,"h":24.2192,"l":23.825,"n":171,"o":24.01,"t":"2026-10-05T04:00:00Z","v":24403,"vw":23.99324},{"c":24.3099,"h":24.46,"l":24.03,"n":189,"o":24.03,"t":"2026-10-06T04:00:00Z","v":20458,"vw":24.208774},{"c":23.9793,"h":24.27,"l":23.47,"n":581,"o":23.47,"t":"2026-10-07T04:00:00Z","v":83263,"vw":23.957654},{"c":24.2349,"h":24.25,"l":23.87,"n":290,"o":23.87,"t":"2026-10-08T04:00:00Z","v":12587,"vw":24.077335},{"c":24.5251,"h":24.55,"l":24,"n":134,"o":24,"t":"2026-10-09T04:00:00Z","v":8598,"vw":24.369478},{"c":24.4084,"h":24.66,"l":24.2956,"n":147,"o":24.3,"t":"2026-10-12T04:00:00Z","v":6645,"vw":24.420625},{"c":24.2434,"h":24.4699,"l":24.06,"n":183,"o":24.34,"t":"2026-10-13T04:00:00Z","v":10285,"vw":24.282575},{"c":23.8475,"h":24.01,"l":23.68,"n":283,"o":24,"t":"2026-10-14T04:00:00Z","v":22279,"vw":23.804814},{"c":24.3719,"h":24.48,"l":24.02,"n":187,"o":24.19,"t":"2026-10-15T04:00:00Z","v":15850,"vw":24.321617},{"c":24.3602,"h":24.62,"l":24.04,"n":169,"o":24.04,"t":"2026-10-16T04:00:00Z","v":12164,"vw":24.352279},{"c":24.115,"h":24.3899,"l":23.96,"n":152,"o":24.33,"t":"2026-10-19T04:00:00Z","v":10147,"vw":24.160922},{"c":24.08,"h":24.355,"l":23.85,"n":169,"o":23.85,"t":"2026-10-20T04:00:00Z","v":15350,"vw":24.082318},{"c":24.1066,"h":24.32,"l":23.77,"n":168,"o":24.29,"t":"2026-10-21T04:00:00Z","v":15749,"vw":24.076856}],"volatilityBars":[{"c":25.81,"h":25.81,"l":25.81,"n":11,"o":25.81,"t":"2026-09-21T13:30:00Z","v":168,"vw":25.81},{"c":25.9012,"h":26.045,"l":25.9012,"n":4,"o":26.045,"t":"2026-09-21T13:45:00Z","v":550,"vw":25.958254},{"c":25.91,"h":25.91,"l":25.91,"n":4,"o":25.91,"t":"2026-09-21T14:00:00Z","v":108,"vw":25.91},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-09-21T14:45:00Z","v":426,"vw":26},{"c":25.9672,"h":25.9672,"l":25.89,"n":6,"o":25.89,"t":"2026-09-21T15:00:00Z","v":2186,"vw":25.914379},{"c":25.97,"h":25.97,"l":25.97,"n":4,"o":25.97,"t":"2026-09-21T15:30:00Z","v":15291,"vw":25.97},{"c":25.96,"h":25.96,"l":25.9301,"n":3,"o":25.9301,"t":"2026-09-21T15:45:00Z","v":573,"vw":25.945416},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-09-21T16:00:00Z","v":100,"vw":25.98},{"c":25.93,"h":25.96,"l":25.715,"n":10,"o":25.96,"t":"2026-09-21T16:15:00Z","v":1707,"vw":25.827816},{"c":25.88,"h":25.88,"l":25.88,"n":3,"o":25.88,"t":"2026-09-21T17:30:00Z","v":189,"vw":25.88},{"c":25.8901,"h":25.91,"l":25.79,"n":6,"o":25.91,"t":"2026-09-21T17:45:00Z","v":1722,"vw":25.875673},{"c":26.0102,"h":26.0102,"l":26.0102,"n":3,"o":26.0102,"t":"2026-09-21T18:00:00Z","v":160,"vw":26.0102},{"c":25.9401,"h":25.9401,"l":25.94,"n":2,"o":25.94,"t":"2026-09-21T18:30:00Z","v":200,"vw":25.94005},{"c":25.93,"h":25.93,"l":25.93,"n":4,"o":25.93,"t":"2026-09-21T18:45:00Z","v":411,"vw":25.93},{"c":25.91,"h":26.035,"l":25.91,"n":4,"o":25.91,"t":"2026-09-21T19:00:00Z","v":317,"vw":25.949557},{"c":26.1599,"h":26.1599,"l":26.1599,"n":1,"o":26.1599,"t":"2026-09-21T19:15:00Z","v":158,"vw":26.1599},{"c":26.17,"h":26.18,"l":26.17,"n":4,"o":26.18,"t":"2026-09-21T19:45:00Z","v":383,"vw":26.174987},{"c":25.8001,"h":25.925,"l":25.8,"n":9,"o":25.83,"t":"2026-09-22T13:30:00Z","v":1467,"vw":25.848601},{"c":26,"h":26,"l":25.9541,"n":5,"o":25.9541,"t":"2026-09-22T13:45:00Z","v":669,"vw":25.988247},{"c":25.92,"h":26.06,"l":25.8,"n":18,"o":25.965,"t":"2026-09-22T14:00:00Z","v":3314,"vw":25.97125},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-09-22T14:15:00Z","v":100,"vw":25.82},{"c":25.9201,"h":25.9201,"l":25.9201,"n":1,"o":25.9201,"t":"2026-09-22T14:30:00Z","v":304,"vw":25.9201},{"c":25.95,"h":25.95,"l":25.845,"n":4,"o":25.845,"t":"2026-09-22T14:45:00Z","v":808,"vw":25.862196},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-09-22T15:00:00Z","v":100,"vw":25.95},{"c":25.8,"h":25.86,"l":25.8,"n":4,"o":25.86,"t":"2026-09-22T15:30:00Z","v":930,"vw":25.813757},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-09-22T15:45:00Z","v":265,"vw":25.84},{"c":25.845,"h":25.845,"l":25.7693,"n":2,"o":25.7693,"t":"2026-09-22T16:00:00Z","v":600,"vw":25.80715},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-09-22T16:30:00Z","v":320,"vw":25.8},{"c":25.88,"h":25.894,"l":25.88,"n":4,"o":25.88,"t":"2026-09-22T17:00:00Z","v":1794,"vw":25.888132},{"c":25.82,"h":25.9525,"l":25.75,"n":37,"o":25.8704,"t":"2026-09-22T17:15:00Z","v":4193,"vw":25.843556},{"c":25.964,"h":26.07,"l":25.83,"n":7,"o":26.07,"t":"2026-09-22T17:30:00Z","v":663,"vw":26.00039},{"c":26.03,"h":26.03,"l":25.99,"n":7,"o":25.99,"t":"2026-09-22T18:15:00Z","v":2883,"vw":26.002034},{"c":25.9,"h":26.0381,"l":25.9,"n":19,"o":26.0381,"t":"2026-09-22T18:30:00Z","v":3881,"vw":25.917932},{"c":25.8904,"h":25.9,"l":25.8904,"n":5,"o":25.9,"t":"2026-09-22T18:45:00Z","v":806,"vw":25.895976},{"c":25.9401,"h":25.99,"l":25.94,"n":10,"o":25.99,"t":"2026-09-22T19:15:00Z","v":1672,"vw":25.963624},{"c":26.042,"h":26.05,"l":26.04,"n":7,"o":26.04,"t":"2026-09-22T19:30:00Z","v":1467,"vw":26.043137},{"c":26.02,"h":26.12,"l":25.9403,"n":20,"o":26.085,"t":"2026-09-22T19:45:00Z","v":3417,"vw":26.075441},{"c":25.51,"h":25.6825,"l":25.27,"n":27,"o":25.27,"t":"2026-09-23T13:30:00Z","v":6084,"vw":25.4516},{"c":25.4,"h":25.4,"l":25.4,"n":8,"o":25.4,"t":"2026-09-23T14:15:00Z","v":251,"vw":25.4},{"c":25.46,"h":25.46,"l":25.46,"n":4,"o":25.46,"t":"2026-09-23T14:30:00Z","v":309,"vw":25.46},{"c":25.5199,"h":25.59,"l":25.5199,"n":15,"o":25.52,"t":"2026-09-23T14:45:00Z","v":3206,"vw":25.531572},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-23T15:45:00Z","v":100,"vw":25.3},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-09-23T16:15:00Z","v":177,"vw":25.31},{"c":25.358,"h":25.358,"l":25.3418,"n":4,"o":25.347,"t":"2026-09-23T16:45:00Z","v":401,"vw":25.3512},{"c":25.12,"h":25.225,"l":25.12,"n":4,"o":25.225,"t":"2026-09-23T17:15:00Z","v":393,"vw":25.193563},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-23T17:30:00Z","v":192,"vw":25.12},{"c":25.3,"h":25.3,"l":25.1101,"n":2,"o":25.1101,"t":"2026-09-23T18:15:00Z","v":300,"vw":25.1734},{"c":25.1,"h":25.295,"l":25.0901,"n":9,"o":25.0901,"t":"2026-09-23T18:30:00Z","v":1500,"vw":25.212048},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-09-23T19:15:00Z","v":1201,"vw":25.5},{"c":25.11,"h":25.29,"l":25.06,"n":13,"o":25.29,"t":"2026-09-23T19:30:00Z","v":2693,"vw":25.076134},{"c":25.03,"h":25.03,"l":25.03,"n":1,"o":25.03,"t":"2026-09-24T08:00:00Z","v":217,"vw":25.03},{"c":25.2201,"h":25.2201,"l":24.97,"n":31,"o":24.97,"t":"2026-09-24T13:30:00Z","v":6869,"vw":25.015623},{"c":24.99,"h":25.1,"l":24.99,"n":8,"o":25.1,"t":"2026-09-24T14:15:00Z","v":302,"vw":25.045},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-24T14:30:00Z","v":500,"vw":25},{"c":25.201,"h":25.201,"l":25.201,"n":1,"o":25.201,"t":"2026-09-24T14:45:00Z","v":400,"vw":25.201},{"c":25.0899,"h":25.0899,"l":24.9979,"n":2,"o":24.9979,"t":"2026-09-24T15:45:00Z","v":634,"vw":25.055364},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-09-24T16:00:00Z","v":327,"vw":25},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-09-24T16:45:00Z","v":219,"vw":25.07},{"c":24.8905,"h":24.8905,"l":24.8901,"n":6,"o":24.8901,"t":"2026-09-24T17:45:00Z","v":7851,"vw":24.890484},{"c":24.9,"h":25.055,"l":24.9,"n":2,"o":25.055,"t":"2026-09-24T18:45:00Z","v":250,"vw":24.962},{"c":24.8901,"h":25.035,"l":24.8901,"n":7,"o":24.9,"t":"2026-09-24T19:00:00Z","v":841,"vw":24.953893},{"c":25.0451,"h":25.17,"l":25.0451,"n":3,"o":25.17,"t":"2026-09-24T19:15:00Z","v":5033,"vw":25.163695},{"c":25.013,"h":25.013,"l":24.9,"n":6,"o":25.0048,"t":"2026-09-24T19:30:00Z","v":581,"vw":24.956647},{"c":25.18,"h":25.18,"l":25.013,"n":5,"o":25.013,"t":"2026-09-24T19:45:00Z","v":1295,"vw":25.034648},{"c":24.89,"h":25.01,"l":24.89,"n":51,"o":24.92,"t":"2026-09-25T13:30:00Z","v":4815,"vw":24.951079},{"c":24.98,"h":25.2699,"l":24.87,"n":3,"o":24.87,"t":"2026-09-25T13:45:00Z","v":1340,"vw":24.949833},{"c":24.8401,"h":24.8401,"l":24.8401,"n":1,"o":24.8401,"t":"2026-09-25T15:15:00Z","v":233,"vw":24.8401},{"c":24.97,"h":24.98,"l":24.97,"n":2,"o":24.98,"t":"2026-09-25T15:30:00Z","v":429,"vw":24.972727},{"c":25.1099,"h":25.1099,"l":25,"n":13,"o":25,"t":"2026-09-25T16:15:00Z","v":1612,"vw":25.037215},{"c":24.8876,"h":24.92,"l":24.8876,"n":6,"o":24.92,"t":"2026-09-25T17:30:00Z","v":274,"vw":24.900014},{"c":24.9001,"h":24.9001,"l":24.9,"n":2,"o":24.9,"t":"2026-09-25T17:45:00Z","v":200,"vw":24.90005},{"c":24.8909,"h":24.8909,"l":24.8909,"n":1,"o":24.8909,"t":"2026-09-25T18:15:00Z","v":467,"vw":24.8909},{"c":24.95,"h":24.95,"l":24.91,"n":5,"o":24.91,"t":"2026-09-25T18:30:00Z","v":331,"vw":24.936667},{"c":25.01,"h":25.0101,"l":24.9314,"n":21,"o":24.9314,"t":"2026-09-25T18:45:00Z","v":1958,"vw":24.954967},{"c":25.06,"h":25.06,"l":25.05,"n":9,"o":25.06,"t":"2026-09-25T19:00:00Z","v":741,"vw":25.055714},{"c":25,"h":25.02,"l":24.9601,"n":7,"o":25.02,"t":"2026-09-25T19:15:00Z","v":1724,"vw":25.007461},{"c":25.035,"h":25.06,"l":25.035,"n":13,"o":25.055,"t":"2026-09-25T19:30:00Z","v":1857,"vw":25.046866},{"c":25.125,"h":25.125,"l":25.07,"n":11,"o":25.1,"t":"2026-09-25T19:45:00Z","v":972,"vw":25.097906},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-28T11:00:00Z","v":200,"vw":24.5},{"c":23.97,"h":24,"l":23.6,"n":45,"o":24,"t":"2026-09-28T13:30:00Z","v":3130,"vw":23.838613},{"c":24.4239,"h":24.4239,"l":24.35,"n":2,"o":24.35,"t":"2026-09-28T13:45:00Z","v":1000,"vw":24.41651},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-28T15:15:00Z","v":200,"vw":24.06},{"c":24.0048,"h":24.0048,"l":24.0048,"n":3,"o":24.0048,"t":"2026-09-28T15:30:00Z","v":200,"vw":24.0048},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-28T15:45:00Z","v":200,"vw":24.06},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-09-28T17:00:00Z","v":110,"vw":24.29},{"c":24.03,"h":24.16,"l":24,"n":13,"o":24.1395,"t":"2026-09-28T17:30:00Z","v":1121,"vw":24.113707},{"c":24.2736,"h":24.2736,"l":24.2736,"n":4,"o":24.2736,"t":"2026-09-28T18:00:00Z","v":266,"vw":24.2736},{"c":24.185,"h":24.185,"l":24.185,"n":3,"o":24.185,"t":"2026-09-28T18:15:00Z","v":252,"vw":24.185},{"c":24.03,"h":24.2013,"l":24.03,"n":2,"o":24.2013,"t":"2026-09-28T18:30:00Z","v":880,"vw":24.130833},{"c":24.19,"h":24.19,"l":24.19,"n":3,"o":24.19,"t":"2026-09-28T18:45:00Z","v":414,"vw":24.19},{"c":24.2432,"h":24.2651,"l":24.2432,"n":6,"o":24.2651,"t":"2026-09-28T19:00:00Z","v":437,"vw":24.252372},{"c":24,"h":24.27,"l":24,"n":25,"o":24.16,"t":"2026-09-28T19:30:00Z","v":2325,"vw":24.068096},{"c":24.2128,"h":24.2128,"l":24.03,"n":7,"o":24.05,"t":"2026-09-28T19:45:00Z","v":567,"vw":24.09941},{"c":24.11,"h":24.22,"l":24.11,"n":10,"o":24.22,"t":"2026-09-29T13:30:00Z","v":484,"vw":24.173092},{"c":24.46,"h":24.46,"l":24.0685,"n":2,"o":24.0685,"t":"2026-09-29T13:45:00Z","v":310,"vw":24.321081},{"c":24.255,"h":24.255,"l":24.255,"n":1,"o":24.255,"t":"2026-09-29T14:45:00Z","v":260,"vw":24.255},{"c":24,"h":24.02,"l":24,"n":6,"o":24.02,"t":"2026-09-29T15:15:00Z","v":757,"vw":24.002703},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-09-29T15:45:00Z","v":174,"vw":24.02},{"c":24.095,"h":24.095,"l":24.095,"n":2,"o":24.095,"t":"2026-09-29T16:00:00Z","v":324,"vw":24.095},{"c":24.08,"h":24.08,"l":24.07,"n":5,"o":24.075,"t":"2026-09-29T16:15:00Z","v":302,"vw":24.075},{"c":24.015,"h":24.03,"l":24,"n":18,"o":24.03,"t":"2026-09-29T16:30:00Z","v":2277,"vw":24.014762},{"c":24.01,"h":24.01,"l":24.01,"n":3,"o":24.01,"t":"2026-09-29T16:45:00Z","v":210,"vw":24.01},{"c":24.0268,"h":24.0451,"l":24.0268,"n":5,"o":24.0451,"t":"2026-09-29T17:00:00Z","v":484,"vw":24.04128},{"c":24.13,"h":24.13,"l":24.04,"n":14,"o":24.07,"t":"2026-09-29T18:00:00Z","v":1675,"vw":24.085653},{"c":24.155,"h":24.155,"l":24.15,"n":5,"o":24.15,"t":"2026-09-29T18:15:00Z","v":2500,"vw":24.1546},{"c":24.17,"h":24.18,"l":24.165,"n":6,"o":24.165,"t":"2026-09-29T18:30:00Z","v":515,"vw":24.169},{"c":24.168,"h":24.168,"l":24.168,"n":2,"o":24.168,"t":"2026-09-29T18:45:00Z","v":185,"vw":24.168},{"c":24.3821,"h":24.3821,"l":24.3821,"n":1,"o":24.3821,"t":"2026-09-29T19:15:00Z","v":100,"vw":24.3821},{"c":24.4,"h":24.42,"l":24.4,"n":5,"o":24.41,"t":"2026-09-29T19:30:00Z","v":706,"vw":24.411014},{"c":24.49,"h":24.49,"l":24.49,"n":7,"o":24.49,"t":"2026-09-30T13:30:00Z","v":172,"vw":24.49},{"c":24.15,"h":24.3,"l":24.15,"n":7,"o":24.3,"t":"2026-09-30T14:30:00Z","v":744,"vw":24.278571},{"c":24.35,"h":24.35,"l":24.15,"n":3,"o":24.15,"t":"2026-09-30T14:45:00Z","v":1174,"vw":24.320358},{"c":24.0801,"h":24.0801,"l":24.0801,"n":1,"o":24.0801,"t":"2026-09-30T15:00:00Z","v":1200,"vw":24.0801},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-09-30T15:45:00Z","v":303,"vw":24.24},{"c":24.26,"h":24.26,"l":24.26,"n":1,"o":24.26,"t":"2026-09-30T16:15:00Z","v":250,"vw":24.26},{"c":24.2751,"h":24.2751,"l":24.11,"n":3,"o":24.11,"t":"2026-09-30T16:45:00Z","v":823,"vw":24.234991},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-09-30T17:45:00Z","v":700,"vw":24.25},{"c":24.245,"h":24.245,"l":24.245,"n":1,"o":24.245,"t":"2026-09-30T18:00:00Z","v":332,"vw":24.245},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-09-30T18:15:00Z","v":239,"vw":24.1},{"c":24.245,"h":24.245,"l":24.1,"n":2,"o":24.1,"t":"2026-09-30T18:30:00Z","v":304,"vw":24.157714},{"c":24.25,"h":24.3999,"l":24.245,"n":4,"o":24.245,"t":"2026-09-30T18:45:00Z","v":972,"vw":24.329143},{"c":24.3899,"h":24.3899,"l":24.3899,"n":2,"o":24.3899,"t":"2026-09-30T19:00:00Z","v":128,"vw":24.3899},{"c":23.85,"h":23.85,"l":23.85,"n":12,"o":23.85,"t":"2026-10-01T13:30:00Z","v":10487,"vw":23.85},{"c":24.1,"h":24.12,"l":24.1,"n":2,"o":24.12,"t":"2026-10-01T14:00:00Z","v":580,"vw":24.111379},{"c":24.135,"h":24.3,"l":24.135,"n":2,"o":24.3,"t":"2026-10-01T14:15:00Z","v":954,"vw":24.2175},{"c":24.3,"h":24.3,"l":24.07,"n":7,"o":24.07,"t":"2026-10-01T14:30:00Z","v":404,"vw":24.232749},{"c":24.12,"h":24.12,"l":24.12,"n":2,"o":24.12,"t":"2026-10-01T15:15:00Z","v":153,"vw":24.12},{"c":24.31,"h":24.31,"l":24.295,"n":11,"o":24.295,"t":"2026-10-01T15:30:00Z","v":726,"vw":24.3075},{"c":24.33,"h":24.33,"l":24.03,"n":10,"o":24.03,"t":"2026-10-01T15:45:00Z","v":1002,"vw":24.191694},{"c":24.286,"h":24.286,"l":24.286,"n":1,"o":24.286,"t":"2026-10-01T16:30:00Z","v":330,"vw":24.286},{"c":24.49,"h":24.49,"l":24.4759,"n":3,"o":24.4759,"t":"2026-10-01T17:00:00Z","v":226,"vw":24.482167},{"c":24.345,"h":24.345,"l":24.345,"n":3,"o":24.345,"t":"2026-10-01T17:15:00Z","v":1040,"vw":24.345},{"c":24.42,"h":24.61,"l":24.27,"n":38,"o":24.49,"t":"2026-10-01T17:30:00Z","v":3799,"vw":24.405423},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-01T18:15:00Z","v":900,"vw":24.24},{"c":24.4356,"h":24.4356,"l":24.355,"n":3,"o":24.355,"t":"2026-10-01T18:30:00Z","v":823,"vw":24.364805},{"c":24.2701,"h":24.2701,"l":24.27,"n":6,"o":24.27,"t":"2026-10-01T18:45:00Z","v":600,"vw":24.27005},{"c":24.4303,"h":24.4303,"l":24.4303,"n":1,"o":24.4303,"t":"2026-10-01T19:15:00Z","v":134,"vw":24.4303},{"c":24.1801,"h":24.1801,"l":24.1801,"n":2,"o":24.1801,"t":"2026-10-01T19:30:00Z","v":744,"vw":24.1801},{"c":24.31,"h":24.31,"l":24.31,"n":4,"o":24.31,"t":"2026-10-01T19:45:00Z","v":114,"vw":24.31},{"c":24.61,"h":24.61,"l":24.28,"n":13,"o":24.28,"t":"2026-10-02T13:30:00Z","v":595,"vw":24.442617},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-02T13:45:00Z","v":100,"vw":24.52},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-02T14:00:00Z","v":150,"vw":24.72},{"c":24.53,"h":24.53,"l":24.53,"n":4,"o":24.53,"t":"2026-10-02T14:15:00Z","v":222,"vw":24.53},{"c":24.465,"h":24.465,"l":24.465,"n":4,"o":24.465,"t":"2026-10-02T14:45:00Z","v":548,"vw":24.465},{"c":24.03,"h":24.4,"l":24.01,"n":8,"o":24.4,"t":"2026-10-02T15:00:00Z","v":1120,"vw":24.210909},{"c":24.1435,"h":24.1435,"l":24.1435,"n":3,"o":24.1435,"t":"2026-10-02T15:15:00Z","v":189,"vw":24.1435},{"c":24.0788,"h":24.185,"l":24.0788,"n":3,"o":24.185,"t":"2026-10-02T15:30:00Z","v":361,"vw":24.142225},{"c":24.085,"h":24.085,"l":24.085,"n":2,"o":24.085,"t":"2026-10-02T15:45:00Z","v":199,"vw":24.085},{"c":24.11,"h":24.11,"l":23.902,"n":4,"o":24.095,"t":"2026-10-02T16:00:00Z","v":1700,"vw":24.024},{"c":24.0101,"h":24.0101,"l":23.95,"n":19,"o":24.01,"t":"2026-10-02T16:30:00Z","v":1852,"vw":23.99005},{"c":24.2899,"h":24.2899,"l":23.93,"n":10,"o":23.99,"t":"2026-10-02T17:15:00Z","v":2140,"vw":24.043429},{"c":24.1419,"h":24.1419,"l":23.9,"n":33,"o":23.95,"t":"2026-10-02T17:30:00Z","v":3527,"vw":23.953371},{"c":24.13,"h":24.13,"l":24.13,"n":2,"o":24.13,"t":"2026-10-02T17:45:00Z","v":101,"vw":24.13},{"c":24.125,"h":24.125,"l":23.9301,"n":6,"o":23.9301,"t":"2026-10-02T18:30:00Z","v":1011,"vw":24.039567},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-10-02T18:45:00Z","v":1000,"vw":24.14},{"c":24.1422,"h":24.1422,"l":24.1422,"n":1,"o":24.1422,"t":"2026-10-02T19:15:00Z","v":856,"vw":24.1422},{"c":24.09,"h":24.09,"l":24.075,"n":5,"o":24.075,"t":"2026-10-02T19:45:00Z","v":802,"vw":24.085771},{"c":24.02,"h":24.02,"l":24.02,"n":3,"o":24.02,"t":"2026-10-02T20:00:00Z","v":119,"vw":24.02},{"c":24.04,"h":24.04,"l":24.01,"n":23,"o":24.01,"t":"2026-10-05T13:30:00Z","v":1241,"vw":24.015435},{"c":24.02,"h":24.02,"l":24.02,"n":2,"o":24.02,"t":"2026-10-05T13:45:00Z","v":12013,"vw":24.02},{"c":24.055,"h":24.055,"l":24.055,"n":1,"o":24.055,"t":"2026-10-05T15:30:00Z","v":100,"vw":24.055},{"c":24.1,"h":24.1,"l":24.1,"n":2,"o":24.1,"t":"2026-10-05T15:45:00Z","v":104,"vw":24.1},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-05T16:00:00Z","v":200,"vw":24.08},{"c":24.065,"h":24.065,"l":24.065,"n":2,"o":24.065,"t":"2026-10-05T16:15:00Z","v":340,"vw":24.065},{"c":23.89,"h":23.9033,"l":23.89,"n":9,"o":23.9033,"t":"2026-10-05T16:45:00Z","v":700,"vw":23.899835},{"c":24.02,"h":24.02,"l":23.842,"n":3,"o":23.842,"t":"2026-10-05T17:00:00Z","v":300,"vw":23.901967},{"c":24.035,"h":24.035,"l":23.825,"n":8,"o":23.83,"t":"2026-10-05T17:15:00Z","v":1340,"vw":23.865497},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-05T17:30:00Z","v":3331,"vw":23.83},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-05T17:45:00Z","v":507,"vw":24.08},{"c":24.105,"h":24.2192,"l":24.105,"n":6,"o":24.2192,"t":"2026-10-05T18:00:00Z","v":2563,"vw":24.120636},{"c":24.1,"h":24.1,"l":24.075,"n":3,"o":24.075,"t":"2026-10-05T19:45:00Z","v":300,"vw":24.091667},{"c":24.01,"h":24.01,"l":24.01,"n":5,"o":24.01,"t":"2026-10-05T20:00:00Z","v":145,"vw":24.01},{"c":24.03,"h":24.03,"l":24.03,"n":9,"o":24.03,"t":"2026-10-06T13:30:00Z","v":210,"vw":24.03},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-10-06T14:00:00Z","v":293,"vw":24.26},{"c":24.1435,"h":24.1435,"l":24.1435,"n":2,"o":24.1435,"t":"2026-10-06T14:15:00Z","v":343,"vw":24.1435},{"c":24.1039,"h":24.1039,"l":24.1039,"n":3,"o":24.1039,"t":"2026-10-06T14:30:00Z","v":264,"vw":24.1039},{"c":24.35,"h":24.35,"l":24.0901,"n":18,"o":24.22,"t":"2026-10-06T14:45:00Z","v":2811,"vw":24.223581},{"c":24.36,"h":24.36,"l":24.2,"n":5,"o":24.2,"t":"2026-10-06T15:15:00Z","v":612,"vw":24.289183},{"c":24.36,"h":24.36,"l":24.36,"n":6,"o":24.36,"t":"2026-10-06T15:30:00Z","v":482,"vw":24.36},{"c":24.275,"h":24.28,"l":24.275,"n":2,"o":24.28,"t":"2026-10-06T16:00:00Z","v":587,"vw":24.277428},{"c":24.14,"h":24.23,"l":24.1,"n":12,"o":24.23,"t":"2026-10-06T16:30:00Z","v":6600,"vw":24.126252},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-06T16:45:00Z","v":193,"vw":24.25},{"c":24.4255,"h":24.4255,"l":24.4255,"n":1,"o":24.4255,"t":"2026-10-06T17:00:00Z","v":200,"vw":24.4255},{"c":24.1597,"h":24.1597,"l":24.1597,"n":8,"o":24.1597,"t":"2026-10-06T17:45:00Z","v":109,"vw":24.1597},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-06T18:00:00Z","v":100,"vw":24.35},{"c":24.355,"h":24.355,"l":24.355,"n":2,"o":24.355,"t":"2026-10-06T18:30:00Z","v":475,"vw":24.355},{"c":24.3149,"h":24.3149,"l":24.3149,"n":1,"o":24.3149,"t":"2026-10-06T18:45:00Z","v":150,"vw":24.3149},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-06T19:00:00Z","v":400,"vw":24.22},{"c":24.1805,"h":24.1905,"l":24.1805,"n":2,"o":24.1905,"t":"2026-10-06T19:15:00Z","v":1250,"vw":24.1825},{"c":24.325,"h":24.325,"l":24.1701,"n":10,"o":24.1701,"t":"2026-10-06T19:30:00Z","v":2313,"vw":24.240673},{"c":24.3099,"h":24.46,"l":24.152,"n":7,"o":24.46,"t":"2026-10-06T19:45:00Z","v":1732,"vw":24.334835},{"c":23.78,"h":23.78,"l":23.47,"n":29,"o":23.47,"t":"2026-10-07T13:30:00Z","v":2002,"vw":23.658754},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-07T13:45:00Z","v":900,"vw":23.87},{"c":23.905,"h":23.905,"l":23.9,"n":4,"o":23.9,"t":"2026-10-07T14:00:00Z","v":690,"vw":23.901366},{"c":23.83,"h":23.84,"l":23.83,"n":14,"o":23.84,"t":"2026-10-07T15:00:00Z","v":1736,"vw":23.83375},{"c":23.925,"h":23.925,"l":23.92,"n":6,"o":23.92,"t":"2026-10-07T15:30:00Z","v":448,"vw":23.921603},{"c":23.97,"h":23.97,"l":23.97,"n":3,"o":23.97,"t":"2026-10-07T16:15:00Z","v":236,"vw":23.97},{"c":23.975,"h":23.975,"l":23.785,"n":11,"o":23.91,"t":"2026-10-07T16:30:00Z","v":3990,"vw":23.940137},{"c":23.78,"h":23.99,"l":23.78,"n":3,"o":23.99,"t":"2026-10-07T16:45:00Z","v":327,"vw":23.866963},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-07T18:00:00Z","v":125,"vw":24.07},{"c":24.05,"h":24.05,"l":24.05,"n":2,"o":24.05,"t":"2026-10-07T18:30:00Z","v":222,"vw":24.05},{"c":23.85,"h":24.27,"l":23.85,"n":350,"o":24.05,"t":"2026-10-07T18:45:00Z","v":66503,"vw":23.977968},{"c":23.9984,"h":24.0041,"l":23.825,"n":14,"o":23.825,"t":"2026-10-07T19:15:00Z","v":1591,"vw":23.958369},{"c":23.78,"h":24.01,"l":23.78,"n":7,"o":23.94,"t":"2026-10-07T19:30:00Z","v":2254,"vw":23.805352},{"c":23.995,"h":23.995,"l":23.995,"n":1,"o":23.995,"t":"2026-10-07T19:45:00Z","v":264,"vw":23.995},{"c":23.87,"h":23.87,"l":23.87,"n":8,"o":23.87,"t":"2026-10-08T13:30:00Z","v":1560,"vw":23.87},{"c":24.17,"h":24.17,"l":24,"n":8,"o":24,"t":"2026-10-08T14:15:00Z","v":800,"vw":24.065051},{"c":24.11,"h":24.11,"l":23.975,"n":8,"o":23.975,"t":"2026-10-08T14:45:00Z","v":954,"vw":24.0425},{"c":24.02,"h":24.02,"l":23.971,"n":6,"o":23.971,"t":"2026-10-08T15:00:00Z","v":742,"vw":23.9955},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-10-08T15:15:00Z","v":222,"vw":24},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-08T15:30:00Z","v":200,"vw":24},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-10-08T15:45:00Z","v":330,"vw":24},{"c":24.19,"h":24.19,"l":24.17,"n":16,"o":24.19,"t":"2026-10-08T16:15:00Z","v":1264,"vw":24.184167},{"c":24.03,"h":24.19,"l":24.03,"n":15,"o":24.08,"t":"2026-10-08T16:45:00Z","v":2033,"vw":24.125806},{"c":24.08,"h":24.25,"l":24.08,"n":11,"o":24.235,"t":"2026-10-08T17:00:00Z","v":866,"vw":24.219286},{"c":24.25,"h":24.25,"l":24.24,"n":4,"o":24.24,"t":"2026-10-08T17:15:00Z","v":400,"vw":24.245},{"c":24.145,"h":24.145,"l":24.145,"n":1,"o":24.145,"t":"2026-10-08T17:45:00Z","v":100,"vw":24.145},{"c":24.145,"h":24.145,"l":24.145,"n":1,"o":24.145,"t":"2026-10-08T18:45:00Z","v":200,"vw":24.145},{"c":24.155,"h":24.155,"l":24.155,"n":3,"o":24.155,"t":"2026-10-08T19:00:00Z","v":169,"vw":24.155},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-08T19:15:00Z","v":100,"vw":24.07},{"c":24.16,"h":24.16,"l":24.16,"n":1,"o":24.16,"t":"2026-10-08T19:30:00Z","v":200,"vw":24.16},{"c":24,"h":24,"l":24,"n":8,"o":24,"t":"2026-10-09T13:30:00Z","v":1147,"vw":24},{"c":24.32,"h":24.32,"l":24.32,"n":4,"o":24.32,"t":"2026-10-09T15:00:00Z","v":275,"vw":24.32},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-09T15:15:00Z","v":125,"vw":24.48},{"c":24.536,"h":24.536,"l":24.495,"n":2,"o":24.495,"t":"2026-10-09T15:45:00Z","v":1884,"vw":24.503357},{"c":24.31,"h":24.464,"l":24.31,"n":4,"o":24.464,"t":"2026-10-09T17:30:00Z","v":554,"vw":24.38},{"c":24.515,"h":24.515,"l":24.3105,"n":3,"o":24.3105,"t":"2026-10-09T17:45:00Z","v":413,"vw":24.41275},{"c":24.36,"h":24.41,"l":24.322,"n":7,"o":24.41,"t":"2026-10-09T18:30:00Z","v":800,"vw":24.34805},{"c":24.55,"h":24.55,"l":24.43,"n":6,"o":24.43,"t":"2026-10-09T19:00:00Z","v":432,"vw":24.481847},{"c":24.53,"h":24.53,"l":24.515,"n":3,"o":24.515,"t":"2026-10-09T19:30:00Z","v":589,"vw":24.52264},{"c":24.41,"h":24.41,"l":24.3,"n":10,"o":24.3,"t":"2026-10-12T13:30:00Z","v":900,"vw":24.334482},{"c":24.37,"h":24.37,"l":24.37,"n":3,"o":24.37,"t":"2026-10-12T14:00:00Z","v":168,"vw":24.37},{"c":24.395,"h":24.395,"l":24.32,"n":8,"o":24.36,"t":"2026-10-12T14:15:00Z","v":600,"vw":24.3675},{"c":24.5309,"h":24.5309,"l":24.5309,"n":2,"o":24.5309,"t":"2026-10-12T14:30:00Z","v":205,"vw":24.5309},{"c":24.2956,"h":24.2956,"l":24.2956,"n":4,"o":24.2956,"t":"2026-10-12T15:00:00Z","v":245,"vw":24.2956},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-12T16:00:00Z","v":100,"vw":24.33},{"c":24.456,"h":24.456,"l":24.456,"n":1,"o":24.456,"t":"2026-10-12T16:15:00Z","v":108,"vw":24.456},{"c":24.4122,"h":24.4122,"l":24.4122,"n":1,"o":24.4122,"t":"2026-10-12T17:15:00Z","v":300,"vw":24.4122},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-10-12T17:30:00Z","v":170,"vw":24.34},{"c":24.66,"h":24.66,"l":24.66,"n":2,"o":24.66,"t":"2026-10-12T18:15:00Z","v":651,"vw":24.66},{"c":24.4143,"h":24.4143,"l":24.4143,"n":2,"o":24.4143,"t":"2026-10-12T18:30:00Z","v":516,"vw":24.4143},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-12T19:15:00Z","v":820,"vw":24.42},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-12T19:30:00Z","v":516,"vw":24.44},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-12T19:45:00Z","v":400,"vw":24.31},{"c":24.4048,"h":24.4048,"l":24.34,"n":14,"o":24.34,"t":"2026-10-13T13:30:00Z","v":1438,"vw":24.358048},{"c":24.4699,"h":24.4699,"l":24.4699,"n":1,"o":24.4699,"t":"2026-10-13T14:15:00Z","v":100,"vw":24.4699},{"c":24.275,"h":24.275,"l":24.275,"n":2,"o":24.275,"t":"2026-10-13T14:30:00Z","v":663,"vw":24.275},{"c":24.21,"h":24.21,"l":24.21,"n":1,"o":24.21,"t":"2026-10-13T14:45:00Z","v":100,"vw":24.21},{"c":24.0641,"h":24.0641,"l":24.06,"n":4,"o":24.061,"t":"2026-10-13T15:15:00Z","v":1004,"vw":24.061945},{"c":24.1501,"h":24.1501,"l":24.15,"n":6,"o":24.15,"t":"2026-10-13T19:00:00Z","v":500,"vw":24.15005},{"c":24.225,"h":24.225,"l":24.225,"n":1,"o":24.225,"t":"2026-10-13T19:30:00Z","v":372,"vw":24.225},{"c":24.35,"h":24.35,"l":24.31,"n":34,"o":24.35,"t":"2026-10-13T19:45:00Z","v":4563,"vw":24.324683},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-10-14T13:30:00Z","v":187,"vw":24},{"c":23.9053,"h":23.9053,"l":23.8001,"n":9,"o":23.89,"t":"2026-10-14T14:00:00Z","v":1565,"vw":23.883722},{"c":23.9248,"h":23.9699,"l":23.8408,"n":7,"o":23.8408,"t":"2026-10-14T14:15:00Z","v":1873,"vw":23.899283},{"c":23.8,"h":23.83,"l":23.8,"n":13,"o":23.83,"t":"2026-10-14T14:30:00Z","v":4084,"vw":23.806624},{"c":23.8001,"h":23.8001,"l":23.8001,"n":1,"o":23.8001,"t":"2026-10-14T15:15:00Z","v":700,"vw":23.8001},{"c":23.8504,"h":23.8504,"l":23.8504,"n":2,"o":23.8504,"t":"2026-10-14T15:30:00Z","v":463,"vw":23.8504},{"c":23.81,"h":23.81,"l":23.81,"n":6,"o":23.81,"t":"2026-10-14T16:00:00Z","v":308,"vw":23.81},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-14T16:15:00Z","v":100,"vw":23.8},{"c":23.8768,"h":23.8768,"l":23.8768,"n":1,"o":23.8768,"t":"2026-10-14T16:45:00Z","v":100,"vw":23.8768},{"c":23.7201,"h":23.73,"l":23.68,"n":18,"o":23.73,"t":"2026-10-14T17:15:00Z","v":1869,"vw":23.716704},{"c":23.795,"h":23.795,"l":23.795,"n":2,"o":23.795,"t":"2026-10-14T17:30:00Z","v":249,"vw":23.795},{"c":23.7726,"h":23.7727,"l":23.68,"n":5,"o":23.68,"t":"2026-10-14T18:00:00Z","v":3633,"vw":23.706352},{"c":23.8518,"h":23.8518,"l":23.83,"n":10,"o":23.83,"t":"2026-10-14T18:15:00Z","v":1040,"vw":23.832388},{"c":23.683,"h":23.683,"l":23.6805,"n":2,"o":23.6805,"t":"2026-10-14T18:30:00Z","v":500,"vw":23.68175},{"c":23.71,"h":23.83,"l":23.71,"n":7,"o":23.83,"t":"2026-10-14T18:45:00Z","v":2719,"vw":23.825552},{"c":24.01,"h":24.01,"l":23.98,"n":13,"o":23.98,"t":"2026-10-14T19:15:00Z","v":524,"vw":24.002},{"c":24.01,"h":24.01,"l":23.7861,"n":3,"o":23.7861,"t":"2026-10-14T19:30:00Z","v":432,"vw":23.958051},{"c":24.32,"h":24.32,"l":24.19,"n":9,"o":24.19,"t":"2026-10-15T13:30:00Z","v":1767,"vw":24.20523},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-15T13:45:00Z","v":248,"vw":24.36},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-15T14:00:00Z","v":410,"vw":24.35},{"c":24.48,"h":24.48,"l":24.2735,"n":27,"o":24.2735,"t":"2026-10-15T14:30:00Z","v":1368,"vw":24.422623},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-10-15T16:00:00Z","v":217,"vw":24.02},{"c":24.255,"h":24.255,"l":24.14,"n":5,"o":24.14,"t":"2026-10-15T16:30:00Z","v":586,"vw":24.205113},{"c":24.25,"h":24.25,"l":24.06,"n":5,"o":24.25,"t":"2026-10-15T16:45:00Z","v":1638,"vw":24.226773},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-15T17:15:00Z","v":185,"vw":24.2},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-15T17:30:00Z","v":162,"vw":24.07},{"c":24.29,"h":24.29,"l":24.29,"n":3,"o":24.29,"t":"2026-10-15T18:15:00Z","v":2002,"vw":24.29},{"c":24.2386,"h":24.2386,"l":24.2386,"n":1,"o":24.2386,"t":"2026-10-15T18:45:00Z","v":124,"vw":24.2386},{"c":24.295,"h":24.295,"l":24.1201,"n":5,"o":24.15,"t":"2026-10-15T19:00:00Z","v":656,"vw":24.176544},{"c":24.29,"h":24.44,"l":24.29,"n":6,"o":24.44,"t":"2026-10-15T19:15:00Z","v":349,"vw":24.36526},{"c":24.46,"h":24.46,"l":24.45,"n":17,"o":24.46,"t":"2026-10-15T19:30:00Z","v":4035,"vw":24.45973},{"c":24.48,"h":24.48,"l":24.1901,"n":9,"o":24.1901,"t":"2026-10-15T19:45:00Z","v":970,"vw":24.344474},{"c":24.04,"h":24.04,"l":24.04,"n":4,"o":24.04,"t":"2026-10-16T13:30:00Z","v":739,"vw":24.04},{"c":24.5735,"h":24.5735,"l":24.5735,"n":2,"o":24.5735,"t":"2026-10-16T14:15:00Z","v":728,"vw":24.5735},{"c":24.535,"h":24.535,"l":24.535,"n":1,"o":24.535,"t":"2026-10-16T15:15:00Z","v":100,"vw":24.535},{"c":24.62,"h":24.62,"l":24.58,"n":8,"o":24.61,"t":"2026-10-16T16:00:00Z","v":1220,"vw":24.607521},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-16T16:30:00Z","v":344,"vw":24.52},{"c":24.342,"h":24.342,"l":24.342,"n":2,"o":24.342,"t":"2026-10-16T16:45:00Z","v":211,"vw":24.342},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-16T17:30:00Z","v":238,"vw":24.14},{"c":24.1405,"h":24.1405,"l":24.1405,"n":5,"o":24.1405,"t":"2026-10-16T17:45:00Z","v":525,"vw":24.1405},{"c":24.345,"h":24.345,"l":24.345,"n":1,"o":24.345,"t":"2026-10-16T18:00:00Z","v":1363,"vw":24.345},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-16T18:45:00Z","v":1900,"vw":24.12},{"c":24.34,"h":24.34,"l":24.34,"n":3,"o":24.34,"t":"2026-10-16T19:15:00Z","v":202,"vw":24.34},{"c":24.53,"h":24.53,"l":24.35,"n":28,"o":24.475,"t":"2026-10-16T19:30:00Z","v":2615,"vw":24.482388},{"c":24.365,"h":24.365,"l":24.365,"n":2,"o":24.365,"t":"2026-10-16T19:45:00Z","v":642,"vw":24.365},{"c":24.33,"h":24.33,"l":24.33,"n":9,"o":24.33,"t":"2026-10-19T13:30:00Z","v":306,"vw":24.33},{"c":24.32,"h":24.32,"l":24.29,"n":5,"o":24.29,"t":"2026-10-19T13:45:00Z","v":1163,"vw":24.315862},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-19T14:15:00Z","v":673,"vw":24.25},{"c":24.21,"h":24.21,"l":24.04,"n":9,"o":24.13,"t":"2026-10-19T15:00:00Z","v":1800,"vw":24.165},{"c":24.215,"h":24.215,"l":24.13,"n":3,"o":24.13,"t":"2026-10-19T15:15:00Z","v":220,"vw":24.1725},{"c":24.3899,"h":24.3899,"l":24.3899,"n":1,"o":24.3899,"t":"2026-10-19T16:15:00Z","v":200,"vw":24.3899},{"c":24.175,"h":24.175,"l":23.971,"n":11,"o":23.98,"t":"2026-10-19T16:30:00Z","v":601,"vw":24.07525},{"c":23.965,"h":23.965,"l":23.965,"n":2,"o":23.965,"t":"2026-10-19T16:45:00Z","v":150,"vw":23.965},{"c":24.08,"h":24.13,"l":24.08,"n":7,"o":24.125,"t":"2026-10-19T17:15:00Z","v":770,"vw":24.108188},{"c":24.155,"h":24.155,"l":23.96,"n":2,"o":23.96,"t":"2026-10-19T17:30:00Z","v":500,"vw":24.0575},{"c":24.165,"h":24.165,"l":23.982,"n":2,"o":23.982,"t":"2026-10-19T18:30:00Z","v":612,"vw":24.135098},{"c":24.1494,"h":24.1494,"l":24.1494,"n":1,"o":24.1494,"t":"2026-10-19T18:45:00Z","v":170,"vw":24.1494},{"c":24.04,"h":24.0812,"l":24.04,"n":4,"o":24.0812,"t":"2026-10-19T19:30:00Z","v":904,"vw":24.07633},{"c":24.115,"h":24.115,"l":24.04,"n":7,"o":24.04,"t":"2026-10-19T19:45:00Z","v":1337,"vw":24.07125},{"c":24.13,"h":24.13,"l":23.85,"n":3,"o":23.85,"t":"2026-10-20T13:30:00Z","v":651,"vw":23.914615},{"c":24.11,"h":24.11,"l":24.11,"n":3,"o":24.11,"t":"2026-10-20T13:45:00Z","v":117,"vw":24.11},{"c":24.095,"h":24.095,"l":23.88,"n":3,"o":23.88,"t":"2026-10-20T14:00:00Z","v":484,"vw":23.969256},{"c":24.15,"h":24.3,"l":24.14,"n":14,"o":24.14,"t":"2026-10-20T14:15:00Z","v":937,"vw":24.255556},{"c":24.14,"h":24.355,"l":24.14,"n":2,"o":24.355,"t":"2026-10-20T14:30:00Z","v":200,"vw":24.2475},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-20T15:15:00Z","v":185,"vw":23.97},{"c":23.94,"h":23.94,"l":23.94,"n":1,"o":23.94,"t":"2026-10-20T15:45:00Z","v":134,"vw":23.94},{"c":24.1534,"h":24.1534,"l":24.0994,"n":6,"o":24.0994,"t":"2026-10-20T16:15:00Z","v":786,"vw":24.11699},{"c":24.0801,"h":24.0801,"l":24.08,"n":7,"o":24.08,"t":"2026-10-20T16:45:00Z","v":531,"vw":24.08005},{"c":24.0943,"h":24.0943,"l":24.0943,"n":1,"o":24.0943,"t":"2026-10-20T17:15:00Z","v":300,"vw":24.0943},{"c":24.135,"h":24.135,"l":24,"n":6,"o":24.13,"t":"2026-10-20T17:45:00Z","v":1802,"vw":24.101787},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-20T18:15:00Z","v":200,"vw":24.14},{"c":24.001,"h":24.001,"l":24.001,"n":2,"o":24.001,"t":"2026-10-20T18:45:00Z","v":112,"vw":24.001},{"c":24.09,"h":24.09,"l":24.09,"n":7,"o":24.09,"t":"2026-10-20T19:15:00Z","v":245,"vw":24.09},{"c":24.091,"h":24.14,"l":24,"n":7,"o":24.005,"t":"2026-10-20T19:30:00Z","v":7348,"vw":24.07533},{"c":24.08,"h":24.08,"l":24.08,"n":3,"o":24.08,"t":"2026-10-20T20:00:00Z","v":130,"vw":24.08},{"c":24.08,"h":24.29,"l":24.08,"n":14,"o":24.29,"t":"2026-10-21T13:30:00Z","v":1018,"vw":24.215224},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-21T13:45:00Z","v":220,"vw":24.2},{"c":24.0722,"h":24.11,"l":24.0722,"n":3,"o":24.11,"t":"2026-10-21T14:00:00Z","v":1401,"vw":24.0749},{"c":24.01,"h":24.12,"l":24.01,"n":5,"o":24.12,"t":"2026-10-21T14:15:00Z","v":352,"vw":24.055484},{"c":24.12,"h":24.1642,"l":24.12,"n":4,"o":24.135,"t":"2026-10-21T14:45:00Z","v":976,"vw":24.135157},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-21T15:00:00Z","v":280,"vw":23.89},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-21T17:00:00Z","v":205,"vw":23.94},{"c":24.32,"h":24.32,"l":23.96,"n":20,"o":24.07,"t":"2026-10-21T17:15:00Z","v":2300,"vw":24.051708},{"c":24.13,"h":24.13,"l":24.06,"n":19,"o":24.06,"t":"2026-10-21T17:45:00Z","v":4770,"vw":24.071231},{"c":23.99,"h":24.12,"l":23.99,"n":2,"o":24.12,"t":"2026-10-21T18:00:00Z","v":220,"vw":24.049091},{"c":24.3,"h":24.3,"l":24.087,"n":3,"o":24.087,"t":"2026-10-21T18:15:00Z","v":654,"vw":24.154893},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-21T18:30:00Z","v":100,"vw":24.14},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-21T19:00:00Z","v":200,"vw":23.77},{"c":24.015,"h":24.015,"l":24.015,"n":2,"o":24.015,"t":"2026-10-21T19:15:00Z","v":1004,"vw":24.015},{"c":24.09,"h":24.1801,"l":24.09,"n":2,"o":24.1801,"t":"2026-10-21T19:30:00Z","v":1151,"vw":24.10182}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":31.151477189070594,"iv":0.7772953312575649,"gamma":0.04395737801639501,"theta":-0.021507405572316292,"vega":0.01592704942640902,"rho":0.002535322450929407,"breakevenPct":30.779442928785446},{"delta":0.2,"premium":0.375,"strike":27.77583958289106,"iv":0.5290679198629189,"gamma":0.07797440339769808,"theta":-0.0177584516868787,"vega":0.019111828648805337,"rho":0.003449474710890038,"breakevenPct":16.77648271797375},{"delta":0.25,"premium":0.375,"strike":26.264011698399038,"iv":0.3918813740278244,"gamma":0.1202173739778014,"theta":-0.015122412974545196,"vega":0.021674326402328605,"rho":0.004350030767751691,"breakevenPct":10.505055455348487},{"delta":0.3,"premium":0.40561589907191237,"strike":25.5917880123745,"iv":0.3329550788890642,"gamma":0.15517852197034926,"theta":-0.014095761822192798,"vega":0.023534617873709314,"rho":0.005237714635332553,"breakevenPct":7.843511368033707},{"delta":0.35,"premium":0.44458541592771056,"strike":25.072194454297193,"iv":0.29017842777826786,"gamma":0.18759337998390127,"theta":-0.013449649142265721,"vega":0.025245003110757357,"rho":0.006122814943181275,"breakevenPct":5.849766745310008},{"delta":0.4,"premium":0.5305713686276136,"strike":24.78514301699303,"iv":0.28050966149335743,"gamma":0.19734792809035412,"theta":-0.013461686764331009,"vega":0.02580271653824321,"rho":0.0070074236854834136,"breakevenPct":5.015698545712141},{"delta":0.45,"premium":0.6241441177696307,"strike":24.53561568594765,"iv":0.27618334148905893,"gamma":0.2034459004591132,"theta":-0.01357992665970533,"vega":0.026174429342187357,"rho":0.007891953106423287,"breakevenPct":4.368761267525412},{"delta":0.5,"premium":0.717716866911648,"strike":24.286088354902272,"iv":0.2718570214847604,"gamma":0.2095438728278723,"theta":-0.01369816655507965,"vega":0.026546142146131508,"rho":0.008776482527363162,"breakevenPct":3.7218239893386826},{"delta":0.55,"premium":0.8112896160536655,"strike":24.03656102385689,"iv":0.2675307014804619,"gamma":0.21564184519663138,"theta":-0.01381640645045397,"vega":0.026917854950075655,"rho":0.009661011948303037,"breakevenPct":3.0748867111519527},{"delta":0.6,"premium":0.917434938525146,"strike":23.823933450428292,"iv":0.2585518124490762,"gamma":0.211475997069881,"theta":-0.01300027939226014,"vega":0.025568660075985305,"rho":0.01055517780710412,"breakevenPct":2.6331726122864225},{"delta":0.65,"premium":1.0257386594752849,"strike":23.617640648618504,"iv":0.24877419290749478,"gamma":0.20554810596575454,"theta":-0.012023744742220044,"vega":0.023924028109038556,"rho":0.011450998002871414,"breakevenPct":2.2266902345987813},{"delta":0.7,"premium":1.1340423804254234,"strike":23.411347846808717,"iv":0.23899657336591337,"gamma":0.19962021486162812,"theta":-0.01104721009217995,"vega":0.022279396142091814,"rho":0.012346818198638705,"breakevenPct":1.8202078569111408},{"delta":0.75,"premium":1.2423461013755623,"strike":23.20505504499893,"iv":0.22921895382433194,"gamma":0.19369232375750167,"theta":-0.010070675442139854,"vega":0.020634764175145065,"rho":0.013242638394405998,"breakevenPct":1.4137254792234994},{"delta":0.8,"premium":1.3529615795090724,"strike":22.996798292422625,"iv":0.21968794023479193,"gamma":0.18750992529348978,"theta":-0.009096798292422626,"vega":0.018979188900747058,"rho":0.014136948700073104,"breakevenPct":1.00868588656923},{"delta":0.85,"premium":1.8465581643543223,"strike":22.463180362860193,"iv":0.25101131270010674,"gamma":0.1391641408751334,"theta":-0.008563180362860192,"vega":0.015510672358591248,"rho":0.014781120545809295,"breakevenPct":0.8426676811102107},{"delta":0.9,"premium":2.454247910863511,"strike":21.816155988857936,"iv":0.29182284122562685,"gamma":0.08971754874651805,"theta":-0.008008077994428969,"vega":0.011893314763231194,"rho":0.015335436013282583,"breakevenPct":0.6794981445805175}],"put":[{"delta":0.1,"premium":0.375,"strike":17.38527073908988,"iv":1.0254483569020563,"gamma":0.02521161548623151,"theta":-0.020557471529265302,"vega":0.011982407886988285,"rho":-0.002285176882645662,"breakevenPct":29.437287966408036},{"delta":0.15,"premium":0.375,"strike":20.300555955035822,"iv":0.653449147281465,"gamma":0.052842538216536734,"theta":-0.0171585541769374,"vega":0.015907753974896084,"rho":-0.0033031549314492415,"breakevenPct":17.343980673193965},{"delta":0.2,"premium":0.375,"strike":21.830330520481656,"iv":0.4647587122403942,"gamma":0.08915199211553698,"theta":-0.014431975020645253,"vega":0.019100134711627786,"rho":-0.004336210104808324,"breakevenPct":10.998106242764823},{"delta":0.25,"premium":0.375,"strike":22.675834473215808,"iv":0.35730542165259016,"gamma":0.13424801242676337,"theta":-0.012231223880210756,"vega":0.02160980630714338,"rho":-0.005384374178936941,"breakevenPct":7.490751606548384},{"delta":0.3,"premium":0.42939582450314995,"strike":23.167371767702,"iv":0.31185949235488447,"gamma":0.16094086622131842,"theta":-0.011454927584723204,"vega":0.023356145717712933,"rho":-0.006444407839649859,"breakevenPct":5.677383192989265},{"delta":0.35,"premium":0.5227762435326757,"strike":23.454696133946694,"iv":0.3050628321780691,"gamma":0.1737176010538484,"theta":-0.011658076855983128,"vega":0.02461141676024733,"rho":-0.0075117011362053725,"breakevenPct":4.872856850762783},{"delta":0.4,"premium":0.6161566625622015,"strike":23.74202050019139,"iv":0.2982661720012537,"gamma":0.1864943358863784,"theta":-0.01186122612724305,"vega":0.02586668780278173,"rho":-0.008578994432760887,"breakevenPct":4.068330508536301},{"delta":0.45,"premium":0.7099518976066411,"strike":24.02211532801476,"iv":0.29102995211027016,"gamma":0.19844460310323464,"theta":-0.011960835910925652,"vega":0.0269363943720768,"rho":-0.009643518319682205,"breakevenPct":3.295514795084676},{"delta":0.5,"premium":0.8073939043367914,"strike":24.238653120748424,"iv":0.2799294312709721,"gamma":0.20312914626018003,"theta":-0.01115019908388277,"vega":0.026374748142653236,"rho":-0.010683695497997733,"breakevenPct":2.801476705916078},{"delta":0.55,"premium":0.9048359110669418,"strike":24.45519091348209,"iv":0.26882891043167395,"gamma":0.2078136894171254,"theta":-0.010339562256839888,"vega":0.025813101913229677,"rho":-0.011723872676313262,"breakevenPct":2.30743861674748},{"delta":0.6,"premium":1.002277917797092,"strike":24.67172870621576,"iv":0.2577283895923759,"gamma":0.2124982325740708,"theta":-0.009528925429797008,"vega":0.02525145568380612,"rho":-0.012764049854628791,"breakevenPct":1.8134005275788823},{"delta":0.65,"premium":1.0997199245272424,"strike":24.888266498949427,"iv":0.2466278687530778,"gamma":0.2171827757310162,"theta":-0.008718288602754126,"vega":0.02468980945438256,"rho":-0.01380422703294432,"breakevenPct":1.319362438410284},{"delta":0.7,"premium":1.5105042016806722,"strike":25.369747899159663,"iv":0.27451008403361343,"gamma":0.19665714285714286,"theta":-0.008836134453781513,"vega":0.023327731092436976,"rho":-0.015066396587384534,"breakevenPct":1.0260936943451493},{"delta":0.75,"premium":2.255347593582888,"strike":26.13368983957219,"iv":0.34395240641711233,"gamma":0.14925454545454542,"theta":-0.00994385026737968,"vega":0.02111229946524064,"rho":-0.01656523569984198,"breakevenPct":0.9468683016713083},{"delta":0.8,"premium":3.000190985485104,"strike":26.89763177998472,"iv":0.41339472880061123,"gamma":0.10185194805194799,"theta":-0.011051566080977846,"vega":0.018896867838044305,"rho":-0.018064074812299425,"breakevenPct":0.8676429089974673},{"delta":0.85,"premium":2.690826873385011,"strike":26.728682170542633,"iv":0.31446563307493525,"gamma":0.12236253229974167,"theta":-0.00584160206718346,"vega":0.01579560723514212,"rho":-0.018813815482720944,"breakevenPct":0.285169633388271},{"delta":0.9,"premium":4.353124999999999,"strike":28.411931818181817,"iv":0.4286312499999998,"gamma":0.06045198863636364,"theta":-0.006165624999999993,"vega":0.01183579545454545,"rho":-0.02103656230270933,"breakevenPct":0.19825766312205415}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":31.151477189070594,"iv":0.7772953312575649,"gamma":0.04395737801639501,"theta":-0.021507405572316292,"vega":0.01592704942640902,"rho":0.002535322450929407,"breakevenPct":30.779442928785446},{"delta":0.2,"premium":0.375,"strike":27.77583958289106,"iv":0.5290679198629189,"gamma":0.07797440339769808,"theta":-0.0177584516868787,"vega":0.019111828648805337,"rho":0.003449474710890038,"breakevenPct":16.77648271797375},{"delta":0.25,"premium":0.375,"strike":26.264011698399038,"iv":0.3918813740278244,"gamma":0.1202173739778014,"theta":-0.015122412974545196,"vega":0.021674326402328605,"rho":0.004350030767751691,"breakevenPct":10.505055455348487},{"delta":0.3,"premium":0.40561589907191237,"strike":25.5917880123745,"iv":0.3329550788890642,"gamma":0.15517852197034926,"theta":-0.014095761822192798,"vega":0.023534617873709314,"rho":0.005237714635332553,"breakevenPct":7.843511368033707},{"delta":0.35,"premium":0.44458541592771056,"strike":25.072194454297193,"iv":0.29017842777826786,"gamma":0.18759337998390127,"theta":-0.013449649142265721,"vega":0.025245003110757357,"rho":0.006122814943181275,"breakevenPct":5.849766745310008},{"delta":0.4,"premium":0.5305713686276136,"strike":24.78514301699303,"iv":0.28050966149335743,"gamma":0.19734792809035412,"theta":-0.013461686764331009,"vega":0.02580271653824321,"rho":0.0070074236854834136,"breakevenPct":5.015698545712141},{"delta":0.45,"premium":0.6241441177696307,"strike":24.53561568594765,"iv":0.27618334148905893,"gamma":0.2034459004591132,"theta":-0.01357992665970533,"vega":0.026174429342187357,"rho":0.007891953106423287,"breakevenPct":4.368761267525412},{"delta":0.5,"premium":0.717716866911648,"strike":24.286088354902272,"iv":0.2718570214847604,"gamma":0.2095438728278723,"theta":-0.01369816655507965,"vega":0.026546142146131508,"rho":0.008776482527363162,"breakevenPct":3.7218239893386826},{"delta":0.55,"premium":0.8112896160536655,"strike":24.03656102385689,"iv":0.2675307014804619,"gamma":0.21564184519663138,"theta":-0.01381640645045397,"vega":0.026917854950075655,"rho":0.009661011948303037,"breakevenPct":3.0748867111519527},{"delta":0.6,"premium":0.917434938525146,"strike":23.823933450428292,"iv":0.2585518124490762,"gamma":0.211475997069881,"theta":-0.01300027939226014,"vega":0.025568660075985305,"rho":0.01055517780710412,"breakevenPct":2.6331726122864225},{"delta":0.65,"premium":1.0257386594752849,"strike":23.617640648618504,"iv":0.24877419290749478,"gamma":0.20554810596575454,"theta":-0.012023744742220044,"vega":0.023924028109038556,"rho":0.011450998002871414,"breakevenPct":2.2266902345987813},{"delta":0.7,"premium":1.1340423804254234,"strike":23.411347846808717,"iv":0.23899657336591337,"gamma":0.19962021486162812,"theta":-0.01104721009217995,"vega":0.022279396142091814,"rho":0.012346818198638705,"breakevenPct":1.8202078569111408},{"delta":0.75,"premium":1.2423461013755623,"strike":23.20505504499893,"iv":0.22921895382433194,"gamma":0.19369232375750167,"theta":-0.010070675442139854,"vega":0.020634764175145065,"rho":0.013242638394405998,"breakevenPct":1.4137254792234994},{"delta":0.8,"premium":1.3529615795090724,"strike":22.996798292422625,"iv":0.21968794023479193,"gamma":0.18750992529348978,"theta":-0.009096798292422626,"vega":0.018979188900747058,"rho":0.014136948700073104,"breakevenPct":1.00868588656923},{"delta":0.85,"premium":1.8465581643543223,"strike":22.463180362860193,"iv":0.25101131270010674,"gamma":0.1391641408751334,"theta":-0.008563180362860192,"vega":0.015510672358591248,"rho":0.014781120545809295,"breakevenPct":0.8426676811102107},{"delta":0.9,"premium":2.454247910863511,"strike":21.816155988857936,"iv":0.29182284122562685,"gamma":0.08971754874651805,"theta":-0.008008077994428969,"vega":0.011893314763231194,"rho":0.015335436013282583,"breakevenPct":0.6794981445805175}],"put":[{"delta":0.1,"premium":0.375,"strike":17.38527073908988,"iv":1.0254483569020563,"gamma":0.02521161548623151,"theta":-0.020557471529265302,"vega":0.011982407886988285,"rho":-0.002285176882645662,"breakevenPct":29.437287966408036},{"delta":0.15,"premium":0.375,"strike":20.300555955035822,"iv":0.653449147281465,"gamma":0.052842538216536734,"theta":-0.0171585541769374,"vega":0.015907753974896084,"rho":-0.0033031549314492415,"breakevenPct":17.343980673193965},{"delta":0.2,"premium":0.375,"strike":21.830330520481656,"iv":0.4647587122403942,"gamma":0.08915199211553698,"theta":-0.014431975020645253,"vega":0.019100134711627786,"rho":-0.004336210104808324,"breakevenPct":10.998106242764823},{"delta":0.25,"premium":0.375,"strike":22.675834473215808,"iv":0.35730542165259016,"gamma":0.13424801242676337,"theta":-0.012231223880210756,"vega":0.02160980630714338,"rho":-0.005384374178936941,"breakevenPct":7.490751606548384},{"delta":0.3,"premium":0.42939582450314995,"strike":23.167371767702,"iv":0.31185949235488447,"gamma":0.16094086622131842,"theta":-0.011454927584723204,"vega":0.023356145717712933,"rho":-0.006444407839649859,"breakevenPct":5.677383192989265},{"delta":0.35,"premium":0.5227762435326757,"strike":23.454696133946694,"iv":0.3050628321780691,"gamma":0.1737176010538484,"theta":-0.011658076855983128,"vega":0.02461141676024733,"rho":-0.0075117011362053725,"breakevenPct":4.872856850762783},{"delta":0.4,"premium":0.6161566625622015,"strike":23.74202050019139,"iv":0.2982661720012537,"gamma":0.1864943358863784,"theta":-0.01186122612724305,"vega":0.02586668780278173,"rho":-0.008578994432760887,"breakevenPct":4.068330508536301},{"delta":0.45,"premium":0.7099518976066411,"strike":24.02211532801476,"iv":0.29102995211027016,"gamma":0.19844460310323464,"theta":-0.011960835910925652,"vega":0.0269363943720768,"rho":-0.009643518319682205,"breakevenPct":3.295514795084676},{"delta":0.5,"premium":0.8073939043367914,"strike":24.238653120748424,"iv":0.2799294312709721,"gamma":0.20312914626018003,"theta":-0.01115019908388277,"vega":0.026374748142653236,"rho":-0.010683695497997733,"breakevenPct":2.801476705916078},{"delta":0.55,"premium":0.9048359110669418,"strike":24.45519091348209,"iv":0.26882891043167395,"gamma":0.2078136894171254,"theta":-0.010339562256839888,"vega":0.025813101913229677,"rho":-0.011723872676313262,"breakevenPct":2.30743861674748},{"delta":0.6,"premium":1.002277917797092,"strike":24.67172870621576,"iv":0.2577283895923759,"gamma":0.2124982325740708,"theta":-0.009528925429797008,"vega":0.02525145568380612,"rho":-0.012764049854628791,"breakevenPct":1.8134005275788823},{"delta":0.65,"premium":1.0997199245272424,"strike":24.888266498949427,"iv":0.2466278687530778,"gamma":0.2171827757310162,"theta":-0.008718288602754126,"vega":0.02468980945438256,"rho":-0.01380422703294432,"breakevenPct":1.319362438410284},{"delta":0.7,"premium":1.5105042016806722,"strike":25.369747899159663,"iv":0.27451008403361343,"gamma":0.19665714285714286,"theta":-0.008836134453781513,"vega":0.023327731092436976,"rho":-0.015066396587384534,"breakevenPct":1.0260936943451493},{"delta":0.75,"premium":2.255347593582888,"strike":26.13368983957219,"iv":0.34395240641711233,"gamma":0.14925454545454542,"theta":-0.00994385026737968,"vega":0.02111229946524064,"rho":-0.01656523569984198,"breakevenPct":0.9468683016713083},{"delta":0.8,"premium":3.000190985485104,"strike":26.89763177998472,"iv":0.41339472880061123,"gamma":0.10185194805194799,"theta":-0.011051566080977846,"vega":0.018896867838044305,"rho":-0.018064074812299425,"breakevenPct":0.8676429089974673},{"delta":0.85,"premium":2.690826873385011,"strike":26.728682170542633,"iv":0.31446563307493525,"gamma":0.12236253229974167,"theta":-0.00584160206718346,"vega":0.01579560723514212,"rho":-0.018813815482720944,"breakevenPct":0.285169633388271},{"delta":0.9,"premium":4.353124999999999,"strike":28.411931818181817,"iv":0.4286312499999998,"gamma":0.06045198863636364,"theta":-0.006165624999999993,"vega":0.01183579545454545,"rho":-0.02103656230270933,"breakevenPct":0.19825766312205415}]}},"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"}}