{"symbol":"GOOP","url":"https://intraalpha.com/companies/GOOP","capturedAt":"2026-10-23T02:59:40.650Z","state":"ready","quote":{"symbol":"GOOP","last_price":33.0625,"prev_close":34.2711,"regular_close":33.0625,"change":-1.2086,"change_pct":-3.5266,"regular_change":-1.2086,"regular_change_pct":-3.5266,"extended_change":0,"extended_change_pct":0,"bid":31.65,"ask":39.7,"bid_size":100,"ask_size":100,"volume":14781,"vwap":33.400006,"open":33.83,"high":33.83,"low":32.9,"close":33.0625,"trade_count":480,"last_trade_at":"2026-10-23T00:00:03.142121283Z","last_quote_at":"2026-10-23T00:00:00.117774162Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:38.17236053-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26800000,"net_expense_ratio":0.0099,"portfolio_turnover":0,"dividend_yield":0.0281,"inception_date":"2023-10-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:39.744754+00:00"},"optionObservedAt":"2026-10-22T19:55:49.011Z","bars":[{"c":36.28,"h":36.28,"l":36.18,"n":7,"o":36.18,"t":"2026-10-16T13:30:00Z","v":654,"vw":36.216523},{"c":36.055,"h":36.055,"l":36.055,"n":2,"o":36.055,"t":"2026-10-16T13:40:00Z","v":531,"vw":36.055},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-10-16T13:50:00Z","v":201,"vw":35.96},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-16T14:10:00Z","v":100,"vw":35.74},{"c":35.9132,"h":35.9132,"l":35.9132,"n":1,"o":35.9132,"t":"2026-10-16T14:35:00Z","v":100,"vw":35.9132},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-16T16:30:00Z","v":100,"vw":35.6},{"c":35.5051,"h":35.5051,"l":35.5051,"n":1,"o":35.5051,"t":"2026-10-16T16:45:00Z","v":350,"vw":35.5051},{"c":35.471,"h":35.471,"l":35.471,"n":2,"o":35.471,"t":"2026-10-16T16:55:00Z","v":139,"vw":35.471},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-16T17:00:00Z","v":810,"vw":35.5},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-16T17:25:00Z","v":105,"vw":35.44},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-10-16T18:25:00Z","v":248,"vw":35.23},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-16T18:30:00Z","v":100,"vw":35.23},{"c":35.265,"h":35.265,"l":35.265,"n":2,"o":35.265,"t":"2026-10-16T19:25:00Z","v":401,"vw":35.265},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-10-16T19:50:00Z","v":159,"vw":35.26},{"c":35.49,"h":35.49,"l":35.49,"n":9,"o":35.49,"t":"2026-10-19T13:30:00Z","v":257,"vw":35.49},{"c":35.605,"h":35.605,"l":35.555,"n":4,"o":35.555,"t":"2026-10-19T13:35:00Z","v":623,"vw":35.58318},{"c":35.56,"h":35.63,"l":35.56,"n":3,"o":35.63,"t":"2026-10-19T13:45:00Z","v":898,"vw":35.603877},{"c":35.585,"h":35.585,"l":35.585,"n":2,"o":35.585,"t":"2026-10-19T13:50:00Z","v":531,"vw":35.585},{"c":35.59,"h":35.59,"l":35.59,"n":7,"o":35.59,"t":"2026-10-19T13:55:00Z","v":241,"vw":35.59},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-19T14:00:00Z","v":140,"vw":35.67},{"c":35.7169,"h":35.7169,"l":35.7169,"n":3,"o":35.7169,"t":"2026-10-19T14:10:00Z","v":148,"vw":35.7169},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-19T15:50:00Z","v":720,"vw":35.94},{"c":35.835,"h":35.835,"l":35.835,"n":1,"o":35.835,"t":"2026-10-19T16:25:00Z","v":145,"vw":35.835},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-10-19T18:45:00Z","v":200,"vw":35.73},{"c":35.5999,"h":35.5999,"l":35.5999,"n":1,"o":35.5999,"t":"2026-10-20T13:35:00Z","v":169,"vw":35.5999},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-20T13:45:00Z","v":169,"vw":35.49},{"c":35.655,"h":35.655,"l":35.655,"n":1,"o":35.655,"t":"2026-10-20T14:10:00Z","v":100,"vw":35.655},{"c":35.6265,"h":35.6265,"l":35.6265,"n":3,"o":35.6265,"t":"2026-10-20T14:25:00Z","v":128,"vw":35.6265},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-20T15:05:00Z","v":100,"vw":35.65},{"c":35.48,"h":35.48,"l":35.48,"n":2,"o":35.48,"t":"2026-10-20T15:15:00Z","v":101,"vw":35.48},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-20T15:30:00Z","v":115,"vw":35.45},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-20T17:05:00Z","v":100,"vw":35.36},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-20T17:20:00Z","v":127,"vw":35.39},{"c":35.3048,"h":35.3048,"l":35.3048,"n":1,"o":35.3048,"t":"2026-10-20T18:05:00Z","v":100,"vw":35.3048},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-20T18:30:00Z","v":200,"vw":35.3},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-20T18:40:00Z","v":130,"vw":35.23},{"c":35.15,"h":35.15,"l":35.15,"n":4,"o":35.15,"t":"2026-10-20T19:05:00Z","v":1006,"vw":35.15},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-20T19:10:00Z","v":100,"vw":35.18},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-20T19:45:00Z","v":125,"vw":35.09},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-20T19:55:00Z","v":123,"vw":35.12},{"c":34.6,"h":34.6,"l":34.6,"n":11,"o":34.6,"t":"2026-10-21T11:00:00Z","v":140,"vw":34.6},{"c":33.9371,"h":34.47,"l":33.9371,"n":33,"o":34.47,"t":"2026-10-21T13:30:00Z","v":1436,"vw":34.159127},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-21T13:40:00Z","v":101,"vw":34},{"c":34.08,"h":34.08,"l":34.025,"n":4,"o":34.025,"t":"2026-10-21T13:45:00Z","v":326,"vw":34.0525},{"c":33.9302,"h":34.06,"l":33.9302,"n":13,"o":34.06,"t":"2026-10-21T13:50:00Z","v":522,"vw":34.0013},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-21T13:55:00Z","v":120,"vw":34.05},{"c":34.035,"h":34.035,"l":34.035,"n":1,"o":34.035,"t":"2026-10-21T14:00:00Z","v":280,"vw":34.035},{"c":34,"h":34,"l":34,"n":5,"o":34,"t":"2026-10-21T14:05:00Z","v":145,"vw":34},{"c":33.78,"h":33.78,"l":33.78,"n":12,"o":33.78,"t":"2026-10-21T14:10:00Z","v":481,"vw":33.78},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-21T14:15:00Z","v":267,"vw":33.77},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-21T15:00:00Z","v":100,"vw":33.95},{"c":34.125,"h":34.125,"l":34.125,"n":3,"o":34.125,"t":"2026-10-21T15:35:00Z","v":1482,"vw":34.125},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-21T15:50:00Z","v":100,"vw":33.99},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-21T16:55:00Z","v":270,"vw":34.15},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-21T18:05:00Z","v":100,"vw":34.22},{"c":34.25,"h":34.25,"l":34.25,"n":4,"o":34.25,"t":"2026-10-21T18:45:00Z","v":310,"vw":34.25},{"c":33.89,"h":33.89,"l":33.89,"n":5,"o":33.89,"t":"2026-10-22T11:00:00Z","v":1014,"vw":33.89},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-22T12:20:00Z","v":100,"vw":34},{"c":33.805,"h":33.83,"l":33.805,"n":4,"o":33.83,"t":"2026-10-22T13:30:00Z","v":1047,"vw":33.815646},{"c":33.495,"h":33.6,"l":33.495,"n":13,"o":33.6,"t":"2026-10-22T13:50:00Z","v":586,"vw":33.5147},{"c":33.56,"h":33.56,"l":33.56,"n":3,"o":33.56,"t":"2026-10-22T14:00:00Z","v":998,"vw":33.56},{"c":33.5286,"h":33.5286,"l":33.5286,"n":5,"o":33.5286,"t":"2026-10-22T14:05:00Z","v":117,"vw":33.5286},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-10-22T14:15:00Z","v":111,"vw":33.53},{"c":33.45,"h":33.46,"l":33.45,"n":5,"o":33.46,"t":"2026-10-22T14:20:00Z","v":751,"vw":33.457143},{"c":33.4,"h":33.46,"l":33.4,"n":9,"o":33.455,"t":"2026-10-22T14:25:00Z","v":509,"vw":33.430585},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-22T14:30:00Z","v":214,"vw":33.42},{"c":33.3,"h":33.4,"l":33.3,"n":3,"o":33.4,"t":"2026-10-22T15:05:00Z","v":300,"vw":33.366633},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-22T15:15:00Z","v":115,"vw":33.43},{"c":33.4574,"h":33.4574,"l":33.4574,"n":1,"o":33.4574,"t":"2026-10-22T15:55:00Z","v":1000,"vw":33.4574},{"c":33.485,"h":33.485,"l":33.485,"n":1,"o":33.485,"t":"2026-10-22T16:20:00Z","v":100,"vw":33.485},{"c":33.42,"h":33.42,"l":33.42,"n":6,"o":33.42,"t":"2026-10-22T16:25:00Z","v":189,"vw":33.42},{"c":33.4,"h":33.4,"l":33.4,"n":6,"o":33.4,"t":"2026-10-22T16:30:00Z","v":238,"vw":33.4},{"c":33.28,"h":33.31,"l":33.28,"n":19,"o":33.282,"t":"2026-10-22T17:10:00Z","v":2939,"vw":33.283111},{"c":33.0149,"h":33.0149,"l":33,"n":14,"o":33.0017,"t":"2026-10-22T18:30:00Z","v":831,"vw":33.002348},{"c":33,"h":33,"l":33,"n":12,"o":33,"t":"2026-10-22T19:05:00Z","v":242,"vw":33},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-22T19:45:00Z","v":222,"vw":32.9},{"c":32.9913,"h":32.9913,"l":32.96,"n":4,"o":32.96,"t":"2026-10-22T19:50:00Z","v":222,"vw":32.975194}],"history":[{"c":28.0941,"h":28.0941,"l":28,"n":93,"o":28,"t":"2024-10-21T04:00:00Z","v":1805,"vw":28.010083},{"c":28.2622,"h":28.3,"l":28.2299,"n":74,"o":28.3,"t":"2024-10-22T04:00:00Z","v":2726,"vw":28.240755},{"c":27.526,"h":27.5994,"l":27.526,"n":92,"o":27.5994,"t":"2024-10-23T04:00:00Z","v":598,"vw":27.5994},{"c":27.575,"h":27.6,"l":27.32,"n":76,"o":27.32,"t":"2024-10-24T04:00:00Z","v":3170,"vw":27.530463},{"c":27.8714,"h":27.9499,"l":27.71,"n":96,"o":27.715,"t":"2024-10-25T04:00:00Z","v":2426,"vw":27.839209},{"c":28.0923,"h":28.18,"l":27.86,"n":85,"o":27.86,"t":"2024-10-28T04:00:00Z","v":2158,"vw":28.110574},{"c":28.4548,"h":28.53,"l":28.24,"n":95,"o":28.24,"t":"2024-10-29T04:00:00Z","v":2059,"vw":28.387694},{"c":29.33,"h":30.37,"l":29.33,"n":154,"o":30.37,"t":"2024-10-30T04:00:00Z","v":7902,"vw":29.780201},{"c":28.9849,"h":29.42,"l":28.9849,"n":137,"o":29.41,"t":"2024-10-31T04:00:00Z","v":5607,"vw":29.219862},{"c":29.0037,"h":29.059,"l":28.67,"n":78,"o":28.965,"t":"2024-11-01T04:00:00Z","v":2505,"vw":28.914509},{"c":28.7,"h":28.89,"l":28.62,"n":115,"o":28.62,"t":"2024-11-04T05:00:00Z","v":7824,"vw":28.805225},{"c":28.8469,"h":28.91,"l":28.76,"n":49,"o":28.8065,"t":"2024-11-05T05:00:00Z","v":1427,"vw":28.843333},{"c":29.7853,"h":29.86,"l":29.52,"n":86,"o":29.52,"t":"2024-11-06T05:00:00Z","v":5463,"vw":29.673301},{"c":30.2937,"h":30.2937,"l":30.1,"n":85,"o":30.1,"t":"2024-11-07T05:00:00Z","v":3302,"vw":30.147625},{"c":30.1201,"h":30.26,"l":30.12,"n":76,"o":30.26,"t":"2024-11-08T05:00:00Z","v":1538,"vw":30.18593},{"c":30.2875,"h":30.36,"l":30.168,"n":85,"o":30.168,"t":"2024-11-11T05:00:00Z","v":1845,"vw":30.257617},{"c":30.3955,"h":30.44,"l":30.13,"n":68,"o":30.13,"t":"2024-11-12T05:00:00Z","v":1680,"vw":30.229829},{"c":30.1275,"h":30.26,"l":30.09,"n":58,"o":30.26,"t":"2024-11-13T05:00:00Z","v":2674,"vw":30.204484},{"c":29.7882,"h":29.7882,"l":29.6201,"n":71,"o":29.6201,"t":"2024-11-14T05:00:00Z","v":533,"vw":29.6201},{"c":29.349,"h":29.36,"l":29.3,"n":76,"o":29.3,"t":"2024-11-15T05:00:00Z","v":1705,"vw":29.311092},{"c":29.5422,"h":29.7,"l":29.3201,"n":41,"o":29.7,"t":"2024-11-18T05:00:00Z","v":569,"vw":29.51005},{"c":29.7248,"h":29.7248,"l":29.15,"n":74,"o":29.15,"t":"2024-11-19T05:00:00Z","v":2744,"vw":29.396},{"c":28.9568,"h":28.9568,"l":28.7,"n":85,"o":28.73,"t":"2024-11-20T05:00:00Z","v":22644,"vw":28.862264},{"c":27.7139,"h":27.7667,"l":27.1,"n":162,"o":27.69,"t":"2024-11-21T05:00:00Z","v":4768,"vw":27.289716},{"c":27.2807,"h":27.42,"l":27.25,"n":121,"o":27.42,"t":"2024-11-22T05:00:00Z","v":2220,"vw":27.333939},{"c":27.7422,"h":27.75,"l":27.34,"n":86,"o":27.34,"t":"2024-11-25T05:00:00Z","v":1288,"vw":27.457327},{"c":28.0139,"h":28.0631,"l":27.84,"n":69,"o":27.84,"t":"2024-11-26T05:00:00Z","v":1750,"vw":28.01171},{"c":28.06,"h":28.07,"l":27.86,"n":75,"o":27.86,"t":"2024-11-27T05:00:00Z","v":2218,"vw":28.02098},{"c":27.9682,"h":28.03,"l":27.68,"n":89,"o":27.76,"t":"2024-11-29T05:00:00Z","v":3167,"vw":27.895682},{"c":28.3684,"h":28.4334,"l":27.96,"n":129,"o":27.96,"t":"2024-12-02T05:00:00Z","v":4809,"vw":28.324569},{"c":28.37,"h":28.42,"l":28.25,"n":117,"o":28.38,"t":"2024-12-03T05:00:00Z","v":4560,"vw":28.354382},{"c":28.7718,"h":28.86,"l":28.42,"n":98,"o":28.42,"t":"2024-12-04T05:00:00Z","v":4840,"vw":28.718096},{"c":28.5139,"h":28.85,"l":28.5139,"n":109,"o":28.78,"t":"2024-12-05T05:00:00Z","v":4545,"vw":28.666582},{"c":28.8206,"h":28.8296,"l":28.76,"n":96,"o":28.81,"t":"2024-12-06T05:00:00Z","v":4243,"vw":28.799805},{"c":28.898,"h":29.03,"l":28.795,"n":199,"o":28.85,"t":"2024-12-09T05:00:00Z","v":5454,"vw":28.878744},{"c":29.9633,"h":29.9633,"l":29.58,"n":132,"o":29.88,"t":"2024-12-10T05:00:00Z","v":2922,"vw":29.724485},{"c":30.7062,"h":30.7228,"l":30.09,"n":140,"o":30.09,"t":"2024-12-11T05:00:00Z","v":4908,"vw":30.577166},{"c":30.5696,"h":31.18,"l":30.5696,"n":105,"o":31,"t":"2024-12-12T05:00:00Z","v":3981,"vw":30.813869},{"c":30.3877,"h":30.59,"l":30.3877,"n":117,"o":30.49,"t":"2024-12-13T05:00:00Z","v":4224,"vw":30.492418},{"c":30.8598,"h":31.06,"l":30.68,"n":150,"o":30.75,"t":"2024-12-16T05:00:00Z","v":12841,"vw":31.001777},{"c":30.8031,"h":31.17,"l":30.8031,"n":113,"o":31.17,"t":"2024-12-17T05:00:00Z","v":4683,"vw":30.951929},{"c":30.2429,"h":30.87,"l":30.2,"n":187,"o":30.6787,"t":"2024-12-18T05:00:00Z","v":7286,"vw":30.56125},{"c":30.29,"h":30.59,"l":30.29,"n":125,"o":30.59,"t":"2024-12-19T05:00:00Z","v":3842,"vw":30.442398},{"c":30.4882,"h":30.4882,"l":29.975,"n":112,"o":30,"t":"2024-12-20T05:00:00Z","v":1400,"vw":30.212275},{"c":30.8345,"h":30.89,"l":30.49,"n":127,"o":30.615,"t":"2024-12-23T05:00:00Z","v":6346,"vw":30.679286},{"c":30.5028,"h":30.69,"l":30.3965,"n":130,"o":30.69,"t":"2024-12-24T05:00:00Z","v":3988,"vw":30.480576},{"c":30.495,"h":30.57,"l":30.435,"n":198,"o":30.4605,"t":"2024-12-26T05:00:00Z","v":8603,"vw":30.500158},{"c":30.2437,"h":30.37,"l":30.12,"n":185,"o":30.32,"t":"2024-12-27T05:00:00Z","v":6811,"vw":30.213474},{"c":30.21,"h":30.29,"l":29.985,"n":226,"o":30.05,"t":"2024-12-30T05:00:00Z","v":17615,"vw":30.193395},{"c":29.9658,"h":30.22,"l":29.9658,"n":176,"o":30,"t":"2024-12-31T05:00:00Z","v":8274,"vw":30.106343},{"c":30.014,"h":30.25,"l":29.92,"n":138,"o":30.2035,"t":"2025-01-02T05:00:00Z","v":7379,"vw":30.034755},{"c":30.2829,"h":30.36,"l":30.07,"n":173,"o":30.25,"t":"2025-01-03T05:00:00Z","v":17666,"vw":30.177979},{"c":30.6241,"h":30.76,"l":30.5032,"n":175,"o":30.55,"t":"2025-01-06T05:00:00Z","v":10200,"vw":30.568332},{"c":30.51,"h":31.03,"l":30.51,"n":165,"o":30.76,"t":"2025-01-07T05:00:00Z","v":6925,"vw":30.695492},{"c":30.2966,"h":30.52,"l":29.78,"n":112,"o":29.78,"t":"2025-01-08T05:00:00Z","v":4530,"vw":30.19653},{"c":30.0106,"h":30.355,"l":29.93,"n":130,"o":30.2572,"t":"2025-01-10T05:00:00Z","v":3176,"vw":30.159301},{"c":29.8739,"h":30,"l":29.58,"n":152,"o":29.97,"t":"2025-01-13T05:00:00Z","v":6134,"vw":29.805398},{"c":29.6006,"h":29.965,"l":29.6006,"n":88,"o":29.96,"t":"2025-01-14T05:00:00Z","v":1229,"vw":29.961689},{"c":30.5408,"h":30.65,"l":30.22,"n":85,"o":30.22,"t":"2025-01-15T05:00:00Z","v":2155,"vw":30.521425},{"c":30.2,"h":30.45,"l":30.2,"n":80,"o":30.45,"t":"2025-01-16T05:00:00Z","v":2558,"vw":30.363868},{"c":30.6204,"h":30.71,"l":30.3238,"n":120,"o":30.45,"t":"2025-01-17T05:00:00Z","v":3850,"vw":30.57997},{"c":30.8599,"h":31.14,"l":30.8599,"n":177,"o":31,"t":"2025-01-21T05:00:00Z","v":9276,"vw":31.018824},{"c":30.96,"h":31.16,"l":30.8717,"n":173,"o":31.13,"t":"2025-01-22T05:00:00Z","v":4621,"vw":31.060368},{"c":30.402,"h":30.71,"l":30.24,"n":171,"o":30.41,"t":"2025-01-23T05:00:00Z","v":4455,"vw":30.527036},{"c":30.7163,"h":30.805,"l":30.55,"n":178,"o":30.7,"t":"2025-01-24T05:00:00Z","v":2964,"vw":30.643517},{"c":29.485,"h":30.19,"l":29.45,"n":263,"o":29.86,"t":"2025-01-27T05:00:00Z","v":8905,"vw":29.790756},{"c":30.03,"h":30.05,"l":29.49,"n":187,"o":29.83,"t":"2025-01-28T05:00:00Z","v":8181,"vw":29.957152},{"c":30.081,"h":30.2,"l":29.91,"n":149,"o":30,"t":"2025-01-29T05:00:00Z","v":3217,"vw":30.115598},{"c":30.7826,"h":30.86,"l":30.415,"n":263,"o":30.415,"t":"2025-01-30T05:00:00Z","v":6961,"vw":30.657288},{"c":31.1672,"h":31.34,"l":31.02,"n":282,"o":31.02,"t":"2025-01-31T05:00:00Z","v":9564,"vw":31.198693},{"c":30.8501,"h":31.17,"l":30.671,"n":420,"o":30.71,"t":"2025-02-03T05:00:00Z","v":19047,"vw":30.963471},{"c":31.53,"h":31.58,"l":31.07,"n":449,"o":31.34,"t":"2025-02-04T05:00:00Z","v":23005,"vw":31.405683},{"c":29.6016,"h":29.8,"l":29.09,"n":726,"o":29.77,"t":"2025-02-05T05:00:00Z","v":48399,"vw":29.341071},{"c":29.69,"h":29.69,"l":29.35,"n":317,"o":29.35,"t":"2025-02-06T05:00:00Z","v":10415,"vw":29.470714},{"c":28.77,"h":29.4,"l":28.45,"n":547,"o":29.38,"t":"2025-02-07T05:00:00Z","v":20679,"vw":28.904605},{"c":28.903,"h":29.11,"l":28.79,"n":286,"o":29.02,"t":"2025-02-10T05:00:00Z","v":14607,"vw":28.960419},{"c":28.72,"h":28.89,"l":28.56,"n":248,"o":28.56,"t":"2025-02-11T05:00:00Z","v":10858,"vw":28.706089},{"c":28.4361,"h":28.67,"l":28.295,"n":261,"o":28.67,"t":"2025-02-12T05:00:00Z","v":7929,"vw":28.529536},{"c":28.8266,"h":28.84,"l":28.44,"n":230,"o":28.45,"t":"2025-02-13T05:00:00Z","v":6987,"vw":28.62677},{"c":28.75,"h":28.8301,"l":28.621,"n":340,"o":28.83,"t":"2025-02-14T05:00:00Z","v":7109,"vw":28.747513},{"c":28.61,"h":30.18,"l":28.335,"n":677,"o":30.18,"t":"2025-02-18T05:00:00Z","v":24329,"vw":28.671788},{"c":28.3385,"h":28.34,"l":28.15,"n":262,"o":28.3,"t":"2025-02-19T05:00:00Z","v":10792,"vw":28.25098},{"c":28.2287,"h":28.5,"l":28,"n":401,"o":28.5,"t":"2025-02-20T05:00:00Z","v":16599,"vw":28.168038},{"c":27.57,"h":28.25,"l":27.5,"n":424,"o":28.24,"t":"2025-02-21T05:00:00Z","v":13166,"vw":27.729432},{"c":27.36,"h":27.93,"l":27.34,"n":281,"o":27.92,"t":"2025-02-24T05:00:00Z","v":14428,"vw":27.615222},{"c":26.8197,"h":27.39,"l":26.8,"n":337,"o":27.39,"t":"2025-02-25T05:00:00Z","v":11689,"vw":27.054053},{"c":26.3538,"h":26.9,"l":26.25,"n":289,"o":26.8,"t":"2025-02-26T05:00:00Z","v":9541,"vw":26.633921},{"c":25.7069,"h":26.6998,"l":25.7069,"n":331,"o":26.6998,"t":"2025-02-27T05:00:00Z","v":12324,"vw":26.077404},{"c":26.0207,"h":26.0207,"l":25.565,"n":312,"o":25.69,"t":"2025-02-28T05:00:00Z","v":7573,"vw":25.727182},{"c":25.5962,"h":26.27,"l":25.5135,"n":258,"o":26.27,"t":"2025-03-03T05:00:00Z","v":9651,"vw":25.871969},{"c":26.0379,"h":26.37,"l":25.5,"n":230,"o":25.63,"t":"2025-03-04T05:00:00Z","v":9451,"vw":25.840881},{"c":26.3054,"h":26.3054,"l":25.89,"n":155,"o":26.03,"t":"2025-03-05T05:00:00Z","v":4179,"vw":25.979685},{"c":26.26,"h":26.3943,"l":26.0023,"n":184,"o":26.09,"t":"2025-03-06T05:00:00Z","v":6907,"vw":26.165221},{"c":26.4313,"h":26.44,"l":26,"n":184,"o":26.24,"t":"2025-03-07T05:00:00Z","v":5334,"vw":26.249284},{"c":25.4858,"h":26.05,"l":25.2611,"n":323,"o":26.05,"t":"2025-03-10T04:00:00Z","v":9377,"vw":25.54445},{"c":25.3282,"h":25.45,"l":25,"n":216,"o":25.44,"t":"2025-03-11T04:00:00Z","v":3577,"vw":25.290173},{"c":25.7532,"h":25.84,"l":25.38,"n":168,"o":25.62,"t":"2025-03-12T04:00:00Z","v":7204,"vw":25.624942},{"c":25.1357,"h":25.55,"l":25.0917,"n":216,"o":25.55,"t":"2025-03-13T04:00:00Z","v":9824,"vw":25.250143},{"c":25.5969,"h":25.5981,"l":25.16,"n":196,"o":25.16,"t":"2025-03-14T04:00:00Z","v":5717,"vw":25.369815},{"c":25.4456,"h":25.75,"l":25.4,"n":342,"o":25.72,"t":"2025-03-17T04:00:00Z","v":13084,"vw":25.563001},{"c":24.86,"h":25.5,"l":24.4352,"n":418,"o":25.5,"t":"2025-03-18T04:00:00Z","v":20022,"vw":24.792528},{"c":24.991,"h":25.2,"l":24.64,"n":229,"o":24.65,"t":"2025-03-19T04:00:00Z","v":12191,"vw":24.787962},{"c":24.878,"h":25.129,"l":24.64,"n":225,"o":24.83,"t":"2025-03-20T04:00:00Z","v":6853,"vw":24.888043},{"c":25.0512,"h":25.0512,"l":24.56,"n":181,"o":24.56,"t":"2025-03-21T04:00:00Z","v":7041,"vw":24.710145},{"c":25.589,"h":25.63,"l":25.29,"n":191,"o":25.29,"t":"2025-03-24T04:00:00Z","v":4346,"vw":25.503159},{"c":25.9508,"h":26.0144,"l":25.715,"n":152,"o":25.715,"t":"2025-03-25T04:00:00Z","v":4276,"vw":25.904733},{"c":25.2075,"h":25.7129,"l":25.1836,"n":184,"o":25.7129,"t":"2025-03-26T04:00:00Z","v":2483,"vw":25.51302},{"c":24.8325,"h":25.05,"l":24.8325,"n":145,"o":25.01,"t":"2025-03-27T04:00:00Z","v":2249,"vw":25.001268},{"c":23.6429,"h":24.73,"l":23.59,"n":333,"o":24.63,"t":"2025-03-28T04:00:00Z","v":7954,"vw":24.046993},{"c":23.6592,"h":23.7,"l":23.06,"n":225,"o":23.26,"t":"2025-03-31T04:00:00Z","v":8472,"vw":23.437455},{"c":24.028,"h":24.0999,"l":23.8,"n":171,"o":23.825,"t":"2025-04-01T04:00:00Z","v":5370,"vw":23.98379},{"c":24.0358,"h":24.1404,"l":23.82,"n":158,"o":23.82,"t":"2025-04-02T04:00:00Z","v":6410,"vw":23.911587},{"c":23.1148,"h":23.4204,"l":23.02,"n":235,"o":23.02,"t":"2025-04-03T04:00:00Z","v":4929,"vw":23.245255},{"c":22.3634,"h":23.018,"l":22.3634,"n":268,"o":22.57,"t":"2025-04-04T04:00:00Z","v":16180,"vw":22.857622},{"c":22.605,"h":23.27,"l":21.5401,"n":248,"o":21.57,"t":"2025-04-07T04:00:00Z","v":12954,"vw":22.422426},{"c":22.18,"h":23.3732,"l":22.18,"n":214,"o":23.19,"t":"2025-04-08T04:00:00Z","v":17295,"vw":22.700703},{"c":24.2677,"h":24.2677,"l":22.18,"n":198,"o":22.44,"t":"2025-04-09T04:00:00Z","v":7940,"vw":23.391034},{"c":23.4491,"h":24.07,"l":23.37,"n":208,"o":24.07,"t":"2025-04-10T04:00:00Z","v":4199,"vw":23.647862},{"c":24.0259,"h":24.06,"l":23.65,"n":186,"o":23.65,"t":"2025-04-11T04:00:00Z","v":5869,"vw":23.926573},{"c":24.2971,"h":24.72,"l":24.18,"n":279,"o":24.58,"t":"2025-04-14T04:00:00Z","v":14190,"vw":24.442708},{"c":23.97,"h":24.34,"l":23.93,"n":217,"o":24.34,"t":"2025-04-15T04:00:00Z","v":5569,"vw":24.065387},{"c":23.2316,"h":23.5996,"l":22.9303,"n":204,"o":23.17,"t":"2025-04-16T04:00:00Z","v":9640,"vw":23.226166},{"c":22.8343,"h":23.2824,"l":22.78,"n":281,"o":23.23,"t":"2025-04-17T04:00:00Z","v":10335,"vw":22.90914},{"c":22.4039,"h":22.495,"l":22.14,"n":208,"o":22.42,"t":"2025-04-21T04:00:00Z","v":4406,"vw":22.358273},{"c":22.9508,"h":23,"l":22.42,"n":170,"o":22.42,"t":"2025-04-22T04:00:00Z","v":7313,"vw":22.65957},{"c":23.5313,"h":23.78,"l":23.43,"n":130,"o":23.47,"t":"2025-04-23T04:00:00Z","v":5348,"vw":23.613091},{"c":24.1,"h":24.1,"l":23.79,"n":131,"o":23.81,"t":"2025-04-24T04:00:00Z","v":4196,"vw":23.959111},{"c":24.5,"h":24.91,"l":24.3604,"n":247,"o":24.83,"t":"2025-04-25T04:00:00Z","v":13286,"vw":24.566663},{"c":24.3352,"h":24.6275,"l":23.99,"n":164,"o":24.48,"t":"2025-04-28T04:00:00Z","v":3084,"vw":24.3649},{"c":24.2323,"h":24.34,"l":23.9412,"n":165,"o":24.34,"t":"2025-04-29T04:00:00Z","v":6880,"vw":24.195508},{"c":24.0593,"h":24.07,"l":23.6837,"n":159,"o":24.06,"t":"2025-04-30T04:00:00Z","v":3612,"vw":23.874128},{"c":24.3427,"h":24.41,"l":24.12,"n":152,"o":24.12,"t":"2025-05-01T04:00:00Z","v":5141,"vw":24.297918},{"c":24.6966,"h":24.759,"l":24.59,"n":184,"o":24.61,"t":"2025-05-02T04:00:00Z","v":4829,"vw":24.655705},{"c":24.7157,"h":24.765,"l":24.43,"n":170,"o":24.43,"t":"2025-05-05T04:00:00Z","v":20907,"vw":24.699824},{"c":24.6266,"h":24.68,"l":24.49,"n":101,"o":24.49,"t":"2025-05-06T04:00:00Z","v":1818,"vw":24.546985},{"c":23.033,"h":24.67,"l":22.73,"n":430,"o":24.6266,"t":"2025-05-07T04:00:00Z","v":11957,"vw":23.30722},{"c":23.51,"h":23.636,"l":23.33,"n":207,"o":23.44,"t":"2025-05-08T04:00:00Z","v":7492,"vw":23.501926},{"c":23.2284,"h":23.52,"l":23.19,"n":212,"o":23.52,"t":"2025-05-09T04:00:00Z","v":6336,"vw":23.402703},{"c":24.012,"h":24.15,"l":23.8,"n":207,"o":24,"t":"2025-05-12T04:00:00Z","v":8796,"vw":23.940419},{"c":24.1807,"h":24.27,"l":23.84,"n":193,"o":23.84,"t":"2025-05-13T04:00:00Z","v":7659,"vw":24.179698},{"c":24.8227,"h":24.96,"l":24.2,"n":166,"o":24.2,"t":"2025-05-14T04:00:00Z","v":3367,"vw":24.694921},{"c":24.6752,"h":24.87,"l":24.6,"n":148,"o":24.8,"t":"2025-05-15T04:00:00Z","v":4106,"vw":24.705413},{"c":24.9428,"h":25.21,"l":24.9428,"n":173,"o":25.11,"t":"2025-05-16T04:00:00Z","v":3179,"vw":25.018683},{"c":24.9968,"h":24.9968,"l":24.8,"n":156,"o":24.94,"t":"2025-05-19T04:00:00Z","v":3169,"vw":24.905177},{"c":24.8097,"h":25.1,"l":24.6514,"n":177,"o":25.07,"t":"2025-05-20T04:00:00Z","v":6204,"vw":24.926651},{"c":24.8999,"h":25.1802,"l":24.395,"n":158,"o":24.395,"t":"2025-05-21T04:00:00Z","v":4093,"vw":24.809443},{"c":25.0799,"h":25.46,"l":25.0799,"n":258,"o":25.4385,"t":"2025-05-22T04:00:00Z","v":6770,"vw":25.287416},{"c":24.7844,"h":25.03,"l":24.7844,"n":200,"o":25.03,"t":"2025-05-23T04:00:00Z","v":6717,"vw":24.900038},{"c":25.3528,"h":25.37,"l":24.88,"n":199,"o":24.88,"t":"2025-05-27T04:00:00Z","v":8358,"vw":25.266227},{"c":25.2473,"h":25.4592,"l":25.2473,"n":128,"o":25.4592,"t":"2025-05-28T04:00:00Z","v":1980,"vw":25.335399},{"c":25.1811,"h":25.27,"l":25.1245,"n":141,"o":25.21,"t":"2025-05-29T04:00:00Z","v":4465,"vw":25.209549},{"c":25.2336,"h":25.2336,"l":24.74,"n":215,"o":25.165,"t":"2025-05-30T04:00:00Z","v":7849,"vw":24.905605},{"c":24.8993,"h":25.0353,"l":24.8652,"n":160,"o":24.8652,"t":"2025-06-02T04:00:00Z","v":2571,"vw":24.91483},{"c":24.6,"h":24.89,"l":24.53,"n":174,"o":24.61,"t":"2025-06-03T04:00:00Z","v":4602,"vw":24.689304},{"c":24.8525,"h":24.8525,"l":24.5,"n":120,"o":24.53,"t":"2025-06-04T04:00:00Z","v":4092,"vw":24.720087},{"c":24.8039,"h":25.19,"l":24.795,"n":156,"o":25.19,"t":"2025-06-05T04:00:00Z","v":4323,"vw":25.001449},{"c":25.5418,"h":25.5897,"l":25.2605,"n":148,"o":25.2605,"t":"2025-06-06T04:00:00Z","v":3402,"vw":25.441013},{"c":25.7922,"h":25.81,"l":25.46,"n":166,"o":25.69,"t":"2025-06-09T04:00:00Z","v":5907,"vw":25.711523},{"c":26.0609,"h":26.21,"l":25.81,"n":152,"o":25.94,"t":"2025-06-10T04:00:00Z","v":4863,"vw":26.007376},{"c":25.9943,"h":26.27,"l":25.9943,"n":137,"o":26.27,"t":"2025-06-11T04:00:00Z","v":3416,"vw":26.165932},{"c":25.6991,"h":25.87,"l":25.5853,"n":191,"o":25.74,"t":"2025-06-12T04:00:00Z","v":31309,"vw":25.706422},{"c":25.6233,"h":25.81,"l":25.5,"n":142,"o":25.5,"t":"2025-06-13T04:00:00Z","v":2456,"vw":25.62635},{"c":25.909,"h":25.909,"l":25.65,"n":157,"o":25.81,"t":"2025-06-16T04:00:00Z","v":7807,"vw":25.786693},{"c":25.4934,"h":25.64,"l":25.3709,"n":132,"o":25.55,"t":"2025-06-17T04:00:00Z","v":4914,"vw":25.462643},{"c":25.16,"h":25.53,"l":25.16,"n":232,"o":25.53,"t":"2025-06-18T04:00:00Z","v":5391,"vw":25.284577},{"c":24.01,"h":25.24,"l":24,"n":348,"o":25.24,"t":"2025-06-20T04:00:00Z","v":11767,"vw":24.572152},{"c":23.8781,"h":24.1,"l":23.4894,"n":286,"o":24.1,"t":"2025-06-23T04:00:00Z","v":14120,"vw":23.755088},{"c":24.1071,"h":24.314,"l":24.05,"n":175,"o":24.1144,"t":"2025-06-24T04:00:00Z","v":4133,"vw":24.209946},{"c":24.71,"h":24.77,"l":24.38,"n":153,"o":24.38,"t":"2025-06-25T04:00:00Z","v":3820,"vw":24.531363},{"c":25.1005,"h":25.11,"l":24.55,"n":161,"o":25,"t":"2025-06-26T04:00:00Z","v":7805,"vw":24.9996},{"c":25.75,"h":25.75,"l":25.02,"n":169,"o":25.17,"t":"2025-06-27T04:00:00Z","v":6839,"vw":25.288474},{"c":25.5866,"h":25.76,"l":25.49,"n":183,"o":25.76,"t":"2025-06-30T04:00:00Z","v":4901,"vw":25.624301},{"c":25.5656,"h":25.5656,"l":25.35,"n":130,"o":25.495,"t":"2025-07-01T04:00:00Z","v":3534,"vw":25.397967},{"c":25.7777,"h":25.835,"l":25.55,"n":141,"o":25.55,"t":"2025-07-02T04:00:00Z","v":3001,"vw":25.755197},{"c":25.89,"h":25.89,"l":25.78,"n":85,"o":25.78,"t":"2025-07-03T04:00:00Z","v":1514,"vw":25.814667},{"c":25.7374,"h":25.84,"l":25.58,"n":209,"o":25.8,"t":"2025-07-07T04:00:00Z","v":9341,"vw":25.711623},{"c":25.4653,"h":25.75,"l":25.32,"n":217,"o":25.66,"t":"2025-07-08T04:00:00Z","v":8918,"vw":25.444592},{"c":25.7013,"h":25.91,"l":25.33,"n":162,"o":25.44,"t":"2025-07-09T04:00:00Z","v":5691,"vw":25.731536},{"c":25.7523,"h":25.9,"l":25.57,"n":170,"o":25.63,"t":"2025-07-10T04:00:00Z","v":5141,"vw":25.657557},{"c":26.2201,"h":26.3,"l":25.85,"n":143,"o":25.85,"t":"2025-07-11T04:00:00Z","v":5718,"vw":26.205642},{"c":26.4222,"h":26.55,"l":26.16,"n":187,"o":26.23,"t":"2025-07-14T04:00:00Z","v":8626,"vw":26.370757},{"c":26.5327,"h":26.7085,"l":26.43,"n":175,"o":26.52,"t":"2025-07-15T04:00:00Z","v":11399,"vw":26.587366},{"c":26.225,"h":26.2868,"l":26.2033,"n":121,"o":26.2868,"t":"2025-07-16T04:00:00Z","v":6654,"vw":26.255744},{"c":26.3871,"h":26.4232,"l":25.985,"n":209,"o":26.1,"t":"2025-07-17T04:00:00Z","v":6105,"vw":26.177706},{"c":26.6838,"h":26.6838,"l":26.51,"n":219,"o":26.51,"t":"2025-07-18T04:00:00Z","v":12813,"vw":26.584628},{"c":27.1536,"h":27.16,"l":26.88,"n":209,"o":26.88,"t":"2025-07-21T04:00:00Z","v":7407,"vw":27.080169},{"c":27.325,"h":27.35,"l":27.07,"n":135,"o":27.2,"t":"2025-07-22T04:00:00Z","v":4192,"vw":27.202783},{"c":27.0926,"h":27.265,"l":26.9115,"n":151,"o":27.265,"t":"2025-07-23T04:00:00Z","v":4892,"vw":27.120148},{"c":27.9106,"h":28.27,"l":27.72,"n":273,"o":28.27,"t":"2025-07-24T04:00:00Z","v":25580,"vw":28.059031},{"c":28.1569,"h":28.2,"l":28.03,"n":153,"o":28.185,"t":"2025-07-25T04:00:00Z","v":3618,"vw":28.113304},{"c":28.01,"h":28.07,"l":27.8682,"n":188,"o":28.07,"t":"2025-07-28T04:00:00Z","v":6690,"vw":27.961161},{"c":28.3998,"h":28.3998,"l":28.06,"n":136,"o":28.06,"t":"2025-07-29T04:00:00Z","v":3685,"vw":28.210597},{"c":28.5261,"h":28.66,"l":28.36,"n":154,"o":28.44,"t":"2025-07-30T04:00:00Z","v":5969,"vw":28.521097},{"c":27.968,"h":28.78,"l":27.89,"n":196,"o":28.53,"t":"2025-07-31T04:00:00Z","v":7968,"vw":28.234576},{"c":27.6517,"h":27.75,"l":27.51,"n":203,"o":27.75,"t":"2025-08-01T04:00:00Z","v":2378,"vw":27.574219},{"c":28.3822,"h":28.3822,"l":27.86,"n":164,"o":27.86,"t":"2025-08-04T04:00:00Z","v":3634,"vw":28.195904},{"c":28.397,"h":28.565,"l":28.345,"n":100,"o":28.565,"t":"2025-08-05T04:00:00Z","v":1568,"vw":28.400323},{"c":28.624,"h":28.66,"l":28.29,"n":135,"o":28.29,"t":"2025-08-06T04:00:00Z","v":2369,"vw":28.5501},{"c":28.6831,"h":28.77,"l":28.51,"n":102,"o":28.77,"t":"2025-08-07T04:00:00Z","v":1605,"vw":28.685018},{"c":29.0794,"h":29.0794,"l":28.72,"n":142,"o":28.72,"t":"2025-08-08T04:00:00Z","v":4087,"vw":28.962109},{"c":29.0552,"h":29.1176,"l":28.85,"n":140,"o":28.89,"t":"2025-08-11T04:00:00Z","v":3669,"vw":29.013088},{"c":29.31,"h":29.4799,"l":29.23,"n":138,"o":29.36,"t":"2025-08-12T04:00:00Z","v":2912,"vw":29.345608},{"c":29.319,"h":29.405,"l":28.9,"n":122,"o":29.4,"t":"2025-08-13T04:00:00Z","v":2660,"vw":29.190667},{"c":29.5468,"h":29.6385,"l":29.09,"n":118,"o":29.09,"t":"2025-08-14T04:00:00Z","v":3239,"vw":29.467569},{"c":29.86,"h":29.92,"l":29.43,"n":167,"o":29.83,"t":"2025-08-15T04:00:00Z","v":8886,"vw":29.678124},{"c":29.689,"h":29.92,"l":29.6,"n":178,"o":29.92,"t":"2025-08-18T04:00:00Z","v":7924,"vw":29.675264},{"c":29.4894,"h":29.61,"l":29.3,"n":132,"o":29.59,"t":"2025-08-19T04:00:00Z","v":12032,"vw":29.378671},{"c":28.815,"h":28.94,"l":28.47,"n":175,"o":28.94,"t":"2025-08-20T04:00:00Z","v":9251,"vw":28.65135},{"c":28.8612,"h":29.22,"l":28.83,"n":232,"o":28.93,"t":"2025-08-21T04:00:00Z","v":6941,"vw":28.986404},{"c":29.8956,"h":30.22,"l":29.1706,"n":176,"o":29.25,"t":"2025-08-22T04:00:00Z","v":6556,"vw":29.865336},{"c":30.1788,"h":30.3025,"l":29.92,"n":248,"o":29.92,"t":"2025-08-25T04:00:00Z","v":12801,"vw":30.223788},{"c":30.0818,"h":30.13,"l":29.97,"n":170,"o":30,"t":"2025-08-26T04:00:00Z","v":6991,"vw":30.061698},{"c":30.1876,"h":30.21,"l":30.1,"n":115,"o":30.125,"t":"2025-08-27T04:00:00Z","v":3044,"vw":30.130639},{"c":30.6658,"h":30.6658,"l":30.45,"n":118,"o":30.49,"t":"2025-08-28T04:00:00Z","v":2603,"vw":30.527448},{"c":31.0233,"h":31.0233,"l":30.855,"n":105,"o":30.855,"t":"2025-08-29T04:00:00Z","v":802,"vw":30.855},{"c":30.8788,"h":30.8788,"l":29.95,"n":185,"o":29.95,"t":"2025-09-02T04:00:00Z","v":4773,"vw":30.317583},{"c":32.4639,"h":32.4845,"l":32.085,"n":198,"o":32.085,"t":"2025-09-03T04:00:00Z","v":6392,"vw":32.327521},{"c":32.4961,"h":32.5,"l":32.27,"n":161,"o":32.27,"t":"2025-09-04T04:00:00Z","v":4945,"vw":32.416247},{"c":32.614,"h":32.69,"l":32.506,"n":164,"o":32.64,"t":"2025-09-05T04:00:00Z","v":5202,"vw":32.599925},{"c":32.58,"h":32.84,"l":32.53,"n":205,"o":32.77,"t":"2025-09-08T04:00:00Z","v":7037,"vw":32.700762},{"c":33.0166,"h":33.07,"l":32.7908,"n":117,"o":32.87,"t":"2025-09-09T04:00:00Z","v":3581,"vw":32.952742},{"c":33.0386,"h":33.1287,"l":32.91,"n":137,"o":32.91,"t":"2025-09-10T04:00:00Z","v":6007,"vw":33.055389},{"c":33.1275,"h":33.18,"l":33,"n":114,"o":33.18,"t":"2025-09-11T04:00:00Z","v":1741,"vw":33.05025},{"c":33.1465,"h":33.21,"l":33.002,"n":128,"o":33.18,"t":"2025-09-12T04:00:00Z","v":2765,"vw":33.14346},{"c":33.692,"h":33.73,"l":33.4,"n":199,"o":33.51,"t":"2025-09-15T04:00:00Z","v":7324,"vw":33.652528},{"c":33.7363,"h":33.83,"l":33.685,"n":169,"o":33.685,"t":"2025-09-16T04:00:00Z","v":4611,"vw":33.777012},{"c":33.4182,"h":33.42,"l":33.28,"n":158,"o":33.3,"t":"2025-09-17T04:00:00Z","v":3015,"vw":33.308215},{"c":33.47,"h":33.48,"l":33.395,"n":215,"o":33.395,"t":"2025-09-18T04:00:00Z","v":7306,"vw":33.446072},{"c":33.3817,"h":33.5787,"l":33.335,"n":236,"o":33.51,"t":"2025-09-19T04:00:00Z","v":7313,"vw":33.449943},{"c":33.1092,"h":33.43,"l":32.94,"n":330,"o":33.35,"t":"2025-09-22T04:00:00Z","v":7708,"vw":33.205344},{"c":33.08,"h":33.2795,"l":32.91,"n":196,"o":33.11,"t":"2025-09-23T04:00:00Z","v":5048,"vw":33.059445},{"c":32.4328,"h":33.08,"l":32.4324,"n":202,"o":33.08,"t":"2025-09-24T04:00:00Z","v":8310,"vw":32.670555},{"c":32.25,"h":32.305,"l":31.755,"n":192,"o":31.755,"t":"2025-09-25T04:00:00Z","v":5962,"vw":31.925342},{"c":32.283,"h":32.73,"l":32.283,"n":148,"o":32.73,"t":"2025-09-26T04:00:00Z","v":3302,"vw":32.423926},{"c":32.1022,"h":32.6572,"l":32.05,"n":158,"o":32.5,"t":"2025-09-29T04:00:00Z","v":4382,"vw":32.469957},{"c":32.04,"h":32.04,"l":31.75,"n":166,"o":31.75,"t":"2025-09-30T04:00:00Z","v":3170,"vw":31.853135},{"c":32.32,"h":32.4,"l":31.76,"n":183,"o":31.895,"t":"2025-10-01T04:00:00Z","v":7211,"vw":32.127055},{"c":32.48,"h":32.57,"l":32.2,"n":155,"o":32.33,"t":"2025-10-02T04:00:00Z","v":4344,"vw":32.330795},{"c":32.423,"h":32.52,"l":32.08,"n":155,"o":32.36,"t":"2025-10-03T04:00:00Z","v":3668,"vw":32.36149},{"c":32.8476,"h":32.91,"l":32.27,"n":223,"o":32.27,"t":"2025-10-06T04:00:00Z","v":25514,"vw":32.787627},{"c":32.5972,"h":32.76,"l":32.5972,"n":125,"o":32.76,"t":"2025-10-07T04:00:00Z","v":1843,"vw":32.701951},{"c":32.61,"h":32.61,"l":32.52,"n":112,"o":32.56,"t":"2025-10-08T04:00:00Z","v":2537,"vw":32.555563},{"c":32.1899,"h":32.92,"l":31.95,"n":171,"o":32.92,"t":"2025-10-09T04:00:00Z","v":6771,"vw":32.160454},{"c":31.5802,"h":32.4398,"l":31.5802,"n":190,"o":31.9,"t":"2025-10-10T04:00:00Z","v":4963,"vw":31.894332},{"c":32.3791,"h":32.3791,"l":32.0225,"n":166,"o":32.0225,"t":"2025-10-13T04:00:00Z","v":2608,"vw":32.132869},{"c":32.5094,"h":32.55,"l":32,"n":137,"o":32,"t":"2025-10-14T04:00:00Z","v":2906,"vw":32.345841},{"c":32.8498,"h":32.95,"l":32.63,"n":113,"o":32.81,"t":"2025-10-15T04:00:00Z","v":2671,"vw":32.820807},{"c":32.96,"h":33.11,"l":32.85,"n":139,"o":33.11,"t":"2025-10-16T04:00:00Z","v":9707,"vw":32.938195},{"c":33,"h":33.0399,"l":32.88,"n":128,"o":32.96,"t":"2025-10-17T04:00:00Z","v":3308,"vw":32.997535},{"c":33.4433,"h":33.47,"l":33.27,"n":156,"o":33.27,"t":"2025-10-20T04:00:00Z","v":6232,"vw":33.387757},{"c":32.7582,"h":33.31,"l":32.08,"n":229,"o":33.31,"t":"2025-10-21T04:00:00Z","v":9580,"vw":32.604205},{"c":32.5057,"h":32.98,"l":32.27,"n":176,"o":32.87,"t":"2025-10-22T04:00:00Z","v":9886,"vw":32.621072},{"c":32.6748,"h":32.94,"l":32.6748,"n":206,"o":32.7557,"t":"2025-10-23T04:00:00Z","v":10002,"vw":32.782154},{"c":33.6775,"h":33.835,"l":33.21,"n":174,"o":33.23,"t":"2025-10-24T04:00:00Z","v":6364,"vw":33.605459},{"c":34.9283,"h":34.9283,"l":34.26,"n":298,"o":34.49,"t":"2025-10-27T04:00:00Z","v":17864,"vw":34.672703},{"c":34.65,"h":34.8983,"l":34.51,"n":192,"o":34.8983,"t":"2025-10-28T04:00:00Z","v":7459,"vw":34.623823},{"c":35.5786,"h":35.5786,"l":34.52,"n":220,"o":34.52,"t":"2025-10-29T04:00:00Z","v":11066,"vw":35.115113},{"c":36.4589,"h":37.66,"l":36.405,"n":326,"o":37.6,"t":"2025-10-30T04:00:00Z","v":19579,"vw":36.976464},{"c":36.42,"h":36.8,"l":36.17,"n":213,"o":36.74,"t":"2025-10-31T04:00:00Z","v":6124,"vw":36.40046},{"c":36.7022,"h":37.99,"l":36.37,"n":234,"o":37.99,"t":"2025-11-03T05:00:00Z","v":7009,"vw":36.649843},{"c":36,"h":36.33,"l":35.9,"n":226,"o":35.91,"t":"2025-11-04T05:00:00Z","v":5788,"vw":36.07713},{"c":36.83,"h":36.94,"l":36,"n":210,"o":36.23,"t":"2025-11-05T05:00:00Z","v":7562,"vw":36.726856},{"c":36.936,"h":37.2,"l":36.458,"n":252,"o":36.84,"t":"2025-11-06T05:00:00Z","v":7067,"vw":36.922083},{"c":36.0923,"h":36.755,"l":35.71,"n":221,"o":36.755,"t":"2025-11-07T05:00:00Z","v":3323,"vw":35.961708},{"c":37.243,"h":37.28,"l":36.9173,"n":207,"o":37,"t":"2025-11-10T05:00:00Z","v":5845,"vw":37.017773},{"c":37.41,"h":37.41,"l":37.17,"n":212,"o":37.25,"t":"2025-11-11T05:00:00Z","v":7178,"vw":37.296721},{"c":37.1477,"h":37.53,"l":36.81,"n":240,"o":37.53,"t":"2025-11-12T05:00:00Z","v":7027,"vw":37.121842},{"c":36.05,"h":37.05,"l":36.01,"n":316,"o":37.05,"t":"2025-11-13T05:00:00Z","v":8685,"vw":36.281314},{"c":35.8771,"h":36.14,"l":35.21,"n":284,"o":35.31,"t":"2025-11-14T05:00:00Z","v":9232,"vw":35.938749},{"c":37.0577,"h":38.145,"l":36.9105,"n":392,"o":37.24,"t":"2025-11-17T05:00:00Z","v":12746,"vw":37.495734},{"c":36.8655,"h":37.6,"l":36.47,"n":299,"o":37.36,"t":"2025-11-18T05:00:00Z","v":8147,"vw":36.987616},{"c":37.2714,"h":37.73,"l":36.71,"n":255,"o":36.71,"t":"2025-11-19T05:00:00Z","v":8833,"vw":37.392788},{"c":37.173,"h":37.895,"l":37.09,"n":372,"o":37.85,"t":"2025-11-20T05:00:00Z","v":14053,"vw":37.685217},{"c":37.7605,"h":37.83,"l":37.535,"n":317,"o":37.67,"t":"2025-11-21T05:00:00Z","v":27374,"vw":37.61142},{"c":39.637,"h":39.64,"l":39.07,"n":470,"o":39.08,"t":"2025-11-24T05:00:00Z","v":17810,"vw":39.379199},{"c":40.05,"h":40.32,"l":39.6601,"n":453,"o":40.32,"t":"2025-11-25T05:00:00Z","v":15001,"vw":40.004923},{"c":39.8324,"h":39.9505,"l":39.6,"n":347,"o":39.95,"t":"2025-11-26T05:00:00Z","v":13427,"vw":39.723568},{"c":39.91,"h":40.4013,"l":39.485,"n":322,"o":40.4013,"t":"2025-11-28T05:00:00Z","v":24213,"vw":39.668217},{"c":39.29,"h":39.68,"l":39.14,"n":411,"o":39.61,"t":"2025-12-01T05:00:00Z","v":25269,"vw":39.492727},{"c":39.43,"h":39.62,"l":39.21,"n":390,"o":39.35,"t":"2025-12-02T05:00:00Z","v":16764,"vw":39.462423},{"c":40.01,"h":40.19,"l":39.2816,"n":306,"o":39.33,"t":"2025-12-03T05:00:00Z","v":23864,"vw":39.725243},{"c":39.69,"h":40.18,"l":39.33,"n":229,"o":40.18,"t":"2025-12-04T05:00:00Z","v":6640,"vw":39.514698},{"c":40.1248,"h":40.36,"l":39.965,"n":250,"o":40,"t":"2025-12-05T05:00:00Z","v":9259,"vw":40.110591},{"c":39.29,"h":40.18,"l":39.03,"n":413,"o":40.18,"t":"2025-12-08T05:00:00Z","v":16797,"vw":39.424879},{"c":39.7511,"h":39.89,"l":39.22,"n":207,"o":39.22,"t":"2025-12-09T05:00:00Z","v":12676,"vw":39.648879},{"c":40.2144,"h":40.2144,"l":39.65,"n":317,"o":39.93,"t":"2025-12-10T05:00:00Z","v":13517,"vw":39.907617},{"c":39.27,"h":39.713,"l":38.81,"n":406,"o":39.713,"t":"2025-12-11T05:00:00Z","v":14862,"vw":39.288237},{"c":38.7744,"h":39.48,"l":38.43,"n":417,"o":39.48,"t":"2025-12-12T05:00:00Z","v":9255,"vw":38.721887},{"c":38.7257,"h":39.15,"l":38.3999,"n":392,"o":39.15,"t":"2025-12-15T05:00:00Z","v":14641,"vw":38.693483},{"c":38.509,"h":38.67,"l":38.125,"n":386,"o":38.585,"t":"2025-12-16T05:00:00Z","v":22042,"vw":38.324822},{"c":36.84,"h":38,"l":36.84,"n":525,"o":38,"t":"2025-12-17T05:00:00Z","v":30401,"vw":37.102411},{"c":37.569,"h":37.77,"l":37.3158,"n":402,"o":37.565,"t":"2025-12-18T05:00:00Z","v":13220,"vw":37.611371},{"c":38.01,"h":38.01,"l":37.57,"n":313,"o":37.71,"t":"2025-12-19T05:00:00Z","v":9545,"vw":37.792714},{"c":38.5,"h":38.52,"l":38.105,"n":398,"o":38.51,"t":"2025-12-22T05:00:00Z","v":14562,"vw":38.352766},{"c":38.96,"h":38.99,"l":38.45,"n":316,"o":38.45,"t":"2025-12-23T05:00:00Z","v":17593,"vw":38.895395},{"c":38.97,"h":38.98,"l":38.6971,"n":199,"o":38.98,"t":"2025-12-24T05:00:00Z","v":11938,"vw":38.82284},{"c":38.93,"h":39.107,"l":38.73,"n":305,"o":39.08,"t":"2025-12-26T05:00:00Z","v":18001,"vw":38.824816},{"c":39.02,"h":39.02,"l":38.63,"n":305,"o":38.82,"t":"2025-12-29T05:00:00Z","v":14342,"vw":38.819247},{"c":39.07,"h":39.18,"l":38.9,"n":272,"o":38.9,"t":"2025-12-30T05:00:00Z","v":10796,"vw":38.977134},{"c":39,"h":39.1,"l":38.9155,"n":275,"o":39.02,"t":"2025-12-31T05:00:00Z","v":8027,"vw":38.991999},{"c":39.21,"h":39.69,"l":38.7,"n":534,"o":39.31,"t":"2026-01-02T05:00:00Z","v":27767,"vw":39.068191},{"c":39.315,"h":39.4968,"l":39.2,"n":599,"o":39.4,"t":"2026-01-05T05:00:00Z","v":33247,"vw":39.314509},{"c":39.1134,"h":39.69,"l":38.91,"n":414,"o":39.34,"t":"2026-01-06T05:00:00Z","v":13363,"vw":39.139386},{"c":39.88,"h":40.05,"l":39.22,"n":322,"o":39.22,"t":"2026-01-07T05:00:00Z","v":17802,"vw":39.75624},{"c":40.22,"h":40.5399,"l":39.84,"n":329,"o":40.5399,"t":"2026-01-08T05:00:00Z","v":17222,"vw":40.164699},{"c":40.51,"h":40.59,"l":40.33,"n":432,"o":40.5,"t":"2026-01-09T05:00:00Z","v":27721,"vw":40.49349},{"c":40.77,"h":40.9744,"l":40.08,"n":470,"o":40.16,"t":"2026-01-12T05:00:00Z","v":20064,"vw":40.539774},{"c":41.3202,"h":41.8544,"l":41.2499,"n":402,"o":41.37,"t":"2026-01-13T05:00:00Z","v":15294,"vw":41.534275},{"c":41.3333,"h":41.46,"l":40.63,"n":365,"o":41.12,"t":"2026-01-14T05:00:00Z","v":11911,"vw":41.079362},{"c":40.9,"h":41.65,"l":40.85,"n":497,"o":41.65,"t":"2026-01-15T05:00:00Z","v":29054,"vw":41.010279},{"c":40.65,"h":41.05,"l":40.44,"n":423,"o":41.05,"t":"2026-01-16T05:00:00Z","v":18864,"vw":40.627857},{"c":39.41,"h":40.1899,"l":39.25,"n":485,"o":39.25,"t":"2026-01-20T05:00:00Z","v":23991,"vw":39.82481},{"c":39.97,"h":40.44,"l":38.75,"n":401,"o":38.99,"t":"2026-01-21T05:00:00Z","v":31009,"vw":39.540341},{"c":40.14,"h":40.78,"l":40.03,"n":441,"o":40.78,"t":"2026-01-22T05:00:00Z","v":20512,"vw":40.338023},{"c":39.881,"h":40.74,"l":39.84,"n":425,"o":40.41,"t":"2026-01-23T05:00:00Z","v":22372,"vw":40.110959},{"c":40.46,"h":40.81,"l":39.78,"n":443,"o":39.78,"t":"2026-01-26T05:00:00Z","v":19850,"vw":40.510166},{"c":40.78,"h":41.07,"l":40.7,"n":300,"o":40.93,"t":"2026-01-27T05:00:00Z","v":10887,"vw":40.879529},{"c":41,"h":41.07,"l":40.515,"n":381,"o":40.98,"t":"2026-01-28T05:00:00Z","v":18388,"vw":40.842059},{"c":41.23,"h":41.28,"l":39.71,"n":416,"o":41.28,"t":"2026-01-29T05:00:00Z","v":18190,"vw":40.536933},{"c":41.35,"h":41.38,"l":40.55,"n":317,"o":40.55,"t":"2026-01-30T05:00:00Z","v":14226,"vw":40.978222},{"c":42.05,"h":42.08,"l":41.04,"n":480,"o":41.04,"t":"2026-02-02T05:00:00Z","v":28689,"vw":41.671761},{"c":41.52,"h":42.71,"l":41.1014,"n":414,"o":42.71,"t":"2026-02-03T05:00:00Z","v":22511,"vw":41.742962},{"c":40.54,"h":42.08,"l":40,"n":489,"o":42.08,"t":"2026-02-04T05:00:00Z","v":17821,"vw":40.529074},{"c":40.3959,"h":40.3959,"l":37.05,"n":661,"o":38.55,"t":"2026-02-05T05:00:00Z","v":34286,"vw":38.587259},{"c":39.1,"h":39.91,"l":38.94,"n":576,"o":39.91,"t":"2026-02-06T05:00:00Z","v":22767,"vw":39.261586},{"c":39.28,"h":39.7656,"l":38.825,"n":381,"o":38.84,"t":"2026-02-09T05:00:00Z","v":16186,"vw":39.411506},{"c":38.67,"h":39.22,"l":38.115,"n":445,"o":39.06,"t":"2026-02-10T05:00:00Z","v":16647,"vw":38.685949},{"c":37.44,"h":39.065,"l":37.34,"n":611,"o":38.7,"t":"2026-02-11T05:00:00Z","v":32851,"vw":37.744869},{"c":37.23,"h":37.99,"l":37.2,"n":328,"o":37.52,"t":"2026-02-12T05:00:00Z","v":10711,"vw":37.529885},{"c":36.72,"h":37,"l":36.6643,"n":452,"o":37,"t":"2026-02-13T05:00:00Z","v":24860,"vw":36.815883},{"c":36.24,"h":36.54,"l":35.66,"n":593,"o":36.16,"t":"2026-02-17T05:00:00Z","v":46906,"vw":36.313499},{"c":36.05,"h":36.154,"l":35.77,"n":372,"o":35.79,"t":"2026-02-18T05:00:00Z","v":25030,"vw":35.906149},{"c":36,"h":36.23,"l":35.6487,"n":365,"o":35.89,"t":"2026-02-19T05:00:00Z","v":6860,"vw":35.964716},{"c":37.63,"h":37.68,"l":35.91,"n":379,"o":35.91,"t":"2026-02-20T05:00:00Z","v":25067,"vw":36.861745},{"c":37.19,"h":38,"l":37.01,"n":379,"o":37.97,"t":"2026-02-23T05:00:00Z","v":10782,"vw":37.539404},{"c":37.05,"h":37.2,"l":36.56,"n":339,"o":37.2,"t":"2026-02-24T05:00:00Z","v":16090,"vw":36.922551},{"c":37.26,"h":37.26,"l":36.88,"n":285,"o":37.12,"t":"2026-02-25T05:00:00Z","v":6472,"vw":37.050554},{"c":36.63,"h":37.41,"l":35.97,"n":340,"o":37.41,"t":"2026-02-26T05:00:00Z","v":8780,"vw":36.406424},{"c":37.1,"h":37.15,"l":36.06,"n":253,"o":36.06,"t":"2026-02-27T05:00:00Z","v":17613,"vw":36.82975},{"c":36.439,"h":36.7,"l":35.81,"n":365,"o":36,"t":"2026-03-02T05:00:00Z","v":9622,"vw":36.295187},{"c":36.05,"h":36.05,"l":35.3,"n":317,"o":35.58,"t":"2026-03-03T05:00:00Z","v":21505,"vw":35.714675},{"c":35.99,"h":36.3,"l":35.8,"n":256,"o":35.8,"t":"2026-03-04T05:00:00Z","v":10709,"vw":36.005646},{"c":35.68,"h":35.93,"l":35.395,"n":289,"o":35.93,"t":"2026-03-05T05:00:00Z","v":13184,"vw":35.591366},{"c":35.35,"h":35.6227,"l":35.1095,"n":285,"o":35.15,"t":"2026-03-06T05:00:00Z","v":10348,"vw":35.413078},{"c":36.46,"h":36.47,"l":34.91,"n":342,"o":34.91,"t":"2026-03-09T04:00:00Z","v":32972,"vw":36.003487},{"c":36.4485,"h":36.71,"l":36.34,"n":351,"o":36.38,"t":"2026-03-10T04:00:00Z","v":7797,"vw":36.539234},{"c":36.61,"h":36.82,"l":36.36,"n":305,"o":36.47,"t":"2026-03-11T04:00:00Z","v":9889,"vw":36.607731},{"c":36.02,"h":36.54,"l":35.95,"n":207,"o":36.46,"t":"2026-03-12T04:00:00Z","v":7989,"vw":36.093831},{"c":35.8593,"h":36.47,"l":35.6201,"n":236,"o":36.47,"t":"2026-03-13T04:00:00Z","v":11479,"vw":35.920906},{"c":36.23,"h":36.3529,"l":35.9798,"n":229,"o":36.04,"t":"2026-03-16T04:00:00Z","v":11187,"vw":36.237568},{"c":36.9683,"h":36.9683,"l":36.38,"n":223,"o":36.38,"t":"2026-03-17T04:00:00Z","v":12608,"vw":36.7024},{"c":36.19,"h":36.5499,"l":36.19,"n":222,"o":36.25,"t":"2026-03-18T04:00:00Z","v":14418,"vw":36.373209},{"c":36.16,"h":36.16,"l":35.3001,"n":312,"o":35.4,"t":"2026-03-19T04:00:00Z","v":10281,"vw":35.7326},{"c":35.1823,"h":36.07,"l":34.93,"n":351,"o":36.07,"t":"2026-03-20T04:00:00Z","v":24337,"vw":35.147209},{"c":35.29,"h":35.71,"l":35.2,"n":228,"o":35.43,"t":"2026-03-23T04:00:00Z","v":10333,"vw":35.436488},{"c":33.72,"h":34.86,"l":33.72,"n":327,"o":34.86,"t":"2026-03-24T04:00:00Z","v":8463,"vw":34.24493},{"c":33.77,"h":34.3096,"l":33.63,"n":211,"o":34.16,"t":"2026-03-25T04:00:00Z","v":5343,"vw":33.780703},{"c":32.52,"h":33.37,"l":32.34,"n":376,"o":33.37,"t":"2026-03-26T04:00:00Z","v":32624,"vw":32.804336},{"c":31.57,"h":32.13,"l":31.54,"n":298,"o":31.82,"t":"2026-03-27T04:00:00Z","v":21390,"vw":31.844814},{"c":31.4545,"h":31.87,"l":31.37,"n":302,"o":31.8,"t":"2026-03-30T04:00:00Z","v":14642,"vw":31.538908},{"c":33.3108,"h":33.3219,"l":31.85,"n":241,"o":31.85,"t":"2026-03-31T04:00:00Z","v":16974,"vw":32.760997},{"c":34.77,"h":35,"l":33.745,"n":272,"o":33.82,"t":"2026-04-01T04:00:00Z","v":25462,"vw":34.506252},{"c":34.4407,"h":34.485,"l":33.87,"n":175,"o":33.87,"t":"2026-04-02T04:00:00Z","v":4755,"vw":34.326379},{"c":34.9657,"h":35.035,"l":34.45,"n":207,"o":34.54,"t":"2026-04-06T04:00:00Z","v":11151,"vw":34.899271},{"c":35.6655,"h":35.6655,"l":34.72,"n":250,"o":35.42,"t":"2026-04-07T04:00:00Z","v":14387,"vw":35.216682},{"c":37.24,"h":37.4801,"l":37.03,"n":306,"o":37.47,"t":"2026-04-08T04:00:00Z","v":22851,"vw":37.249225},{"c":37.41,"h":37.47,"l":36.58,"n":242,"o":37.14,"t":"2026-04-09T04:00:00Z","v":9221,"vw":37.279535},{"c":37.23,"h":37.679,"l":37.08,"n":227,"o":37.51,"t":"2026-04-10T04:00:00Z","v":8992,"vw":37.291404},{"c":37.79,"h":37.79,"l":37.11,"n":229,"o":37.11,"t":"2026-04-13T04:00:00Z","v":18340,"vw":37.431148},{"c":39.13,"h":39.15,"l":38.16,"n":375,"o":38.16,"t":"2026-04-14T04:00:00Z","v":31404,"vw":38.839679},{"c":39.67,"h":39.69,"l":38.915,"n":349,"o":39.17,"t":"2026-04-15T04:00:00Z","v":24304,"vw":39.375616},{"c":39.4866,"h":39.84,"l":39.29,"n":273,"o":39.84,"t":"2026-04-16T04:00:00Z","v":8877,"vw":39.55876},{"c":40.2138,"h":40.252,"l":39.5,"n":310,"o":39.76,"t":"2026-04-17T04:00:00Z","v":15371,"vw":39.877042},{"c":39.67,"h":40.06,"l":39.6009,"n":306,"o":40.02,"t":"2026-04-20T04:00:00Z","v":21667,"vw":39.90647},{"c":39.01,"h":39.82,"l":38.9,"n":249,"o":39.67,"t":"2026-04-21T04:00:00Z","v":11749,"vw":39.180186},{"c":39.52,"h":39.52,"l":39.001,"n":241,"o":39.15,"t":"2026-04-22T04:00:00Z","v":15860,"vw":39.316768},{"c":39.51,"h":39.715,"l":39.1,"n":350,"o":39.35,"t":"2026-04-23T04:00:00Z","v":17987,"vw":39.375488},{"c":40.1739,"h":40.1739,"l":39.0951,"n":288,"o":39.47,"t":"2026-04-24T04:00:00Z","v":19689,"vw":39.840039},{"c":40.95,"h":41.28,"l":39.975,"n":342,"o":40.22,"t":"2026-04-27T04:00:00Z","v":22314,"vw":40.390276},{"c":40.82,"h":41.1999,"l":40.5301,"n":252,"o":41.02,"t":"2026-04-28T04:00:00Z","v":16264,"vw":40.752501},{"c":40.825,"h":41.5101,"l":40.25,"n":240,"o":40.63,"t":"2026-04-29T04:00:00Z","v":10826,"vw":40.89782},{"c":45.1555,"h":45.1555,"l":43.075,"n":407,"o":44,"t":"2026-04-30T04:00:00Z","v":22987,"vw":44.370939},{"c":45.2366,"h":45.32,"l":44.85,"n":336,"o":44.95,"t":"2026-05-01T04:00:00Z","v":8057,"vw":45.029668},{"c":44.9216,"h":45.33,"l":44.57,"n":387,"o":45.33,"t":"2026-05-04T04:00:00Z","v":26890,"vw":44.857128},{"c":45.68,"h":45.77,"l":45.39,"n":307,"o":45.45,"t":"2026-05-05T04:00:00Z","v":19543,"vw":45.635091},{"c":46.8798,"h":47.03,"l":46.24,"n":363,"o":46.24,"t":"2026-05-06T04:00:00Z","v":21106,"vw":46.587851},{"c":46.7,"h":47.04,"l":46.2918,"n":395,"o":47.04,"t":"2026-05-07T04:00:00Z","v":31805,"vw":46.66971},{"c":47.2197,"h":47.22,"l":46.76,"n":305,"o":46.76,"t":"2026-05-08T04:00:00Z","v":9155,"vw":47.083387},{"c":45.792,"h":46.68,"l":45.792,"n":622,"o":46.43,"t":"2026-05-11T04:00:00Z","v":10659,"vw":46.369175},{"c":45.55,"h":45.6,"l":45.195,"n":295,"o":45.5,"t":"2026-05-12T04:00:00Z","v":10099,"vw":45.402399},{"c":47.419,"h":47.54,"l":45.44,"n":325,"o":45.44,"t":"2026-05-13T04:00:00Z","v":6984,"vw":46.974282},{"c":47.32,"h":47.39,"l":46.83,"n":318,"o":46.94,"t":"2026-05-14T04:00:00Z","v":18339,"vw":47.121575},{"c":46.85,"h":47.08,"l":46.485,"n":297,"o":46.79,"t":"2026-05-15T04:00:00Z","v":7058,"vw":46.92413},{"c":46.9,"h":48.23,"l":46.56,"n":366,"o":46.56,"t":"2026-05-18T04:00:00Z","v":19365,"vw":47.384422},{"c":45.68,"h":46.92,"l":45.48,"n":448,"o":46.92,"t":"2026-05-19T04:00:00Z","v":24706,"vw":46.006605},{"c":45.2488,"h":45.6,"l":44.5506,"n":510,"o":45.08,"t":"2026-05-20T04:00:00Z","v":23888,"vw":44.838462},{"c":45.12,"h":45.56,"l":44.57,"n":443,"o":44.89,"t":"2026-05-21T04:00:00Z","v":20572,"vw":44.945712},{"c":44.4106,"h":45.09,"l":44.31,"n":418,"o":45.09,"t":"2026-05-22T04:00:00Z","v":11794,"vw":44.680811},{"c":45.19,"h":45.26,"l":44.44,"n":711,"o":44.74,"t":"2026-05-26T04:00:00Z","v":17799,"vw":44.915868},{"c":45.25,"h":45.7,"l":44.94,"n":470,"o":44.94,"t":"2026-05-27T04:00:00Z","v":19750,"vw":45.476188},{"c":45.39,"h":45.54,"l":44.84,"n":402,"o":45.08,"t":"2026-05-28T04:00:00Z","v":19074,"vw":45.308467},{"c":44.1,"h":44.71,"l":43.95,"n":868,"o":44.71,"t":"2026-05-29T04:00:00Z","v":75830,"vw":44.09338},{"c":43.55,"h":43.74,"l":43.0914,"n":610,"o":43.45,"t":"2026-06-01T04:00:00Z","v":27552,"vw":43.465464},{"c":41.62,"h":43.05,"l":41.22,"n":762,"o":42.56,"t":"2026-06-02T04:00:00Z","v":32972,"vw":42.163015},{"c":41.2253,"h":42.105,"l":41.2079,"n":451,"o":41.68,"t":"2026-06-03T04:00:00Z","v":12981,"vw":41.565001},{"c":42.9916,"h":43.05,"l":41.09,"n":369,"o":41.09,"t":"2026-06-04T04:00:00Z","v":15906,"vw":42.701658},{"c":42.32,"h":42.765,"l":41.95,"n":411,"o":42.35,"t":"2026-06-05T04:00:00Z","v":43534,"vw":42.342334},{"c":41.89,"h":42.12,"l":41.48,"n":492,"o":42.12,"t":"2026-06-08T04:00:00Z","v":16813,"vw":41.899746},{"c":41.9889,"h":42.715,"l":41.13,"n":342,"o":42.34,"t":"2026-06-09T04:00:00Z","v":21831,"vw":41.709457},{"c":40.99,"h":42.42,"l":40.85,"n":419,"o":41.9,"t":"2026-06-10T04:00:00Z","v":34531,"vw":41.411277},{"c":41.0743,"h":41.12,"l":39.75,"n":499,"o":41.12,"t":"2026-06-11T04:00:00Z","v":61426,"vw":40.172435},{"c":41.3369,"h":42.075,"l":40.95,"n":419,"o":41.85,"t":"2026-06-12T04:00:00Z","v":38626,"vw":41.569874},{"c":42.413,"h":42.93,"l":42.24,"n":395,"o":42.44,"t":"2026-06-15T04:00:00Z","v":16699,"vw":42.666839},{"c":43.0027,"h":43.24,"l":42.44,"n":376,"o":42.44,"t":"2026-06-16T04:00:00Z","v":14870,"vw":42.909981},{"c":41.45,"h":42.4,"l":41.25,"n":601,"o":42.17,"t":"2026-06-17T04:00:00Z","v":52020,"vw":41.574623},{"c":41.9,"h":41.99,"l":40.81,"n":493,"o":41.75,"t":"2026-06-18T04:00:00Z","v":24475,"vw":41.656414},{"c":39.74,"h":40.63,"l":38.825,"n":828,"o":40.35,"t":"2026-06-22T04:00:00Z","v":33166,"vw":39.800071},{"c":39.3234,"h":39.5603,"l":38.5,"n":320,"o":38.5,"t":"2026-06-23T04:00:00Z","v":6900,"vw":39.064184},{"c":39.22,"h":40.01,"l":38.8999,"n":339,"o":39.42,"t":"2026-06-24T04:00:00Z","v":9822,"vw":39.502554},{"c":38.99,"h":38.99,"l":38,"n":458,"o":38.21,"t":"2026-06-25T04:00:00Z","v":18271,"vw":38.524761},{"c":38.08,"h":39.25,"l":37.9161,"n":376,"o":38.4799,"t":"2026-06-26T04:00:00Z","v":13379,"vw":38.484179},{"c":40.145,"h":40.24,"l":38.66,"n":448,"o":38.66,"t":"2026-06-29T04:00:00Z","v":31869,"vw":39.614165},{"c":40.56,"h":40.59,"l":39.88,"n":300,"o":40.15,"t":"2026-06-30T04:00:00Z","v":10569,"vw":40.134312},{"c":41.0103,"h":41.09,"l":40.76,"n":258,"o":40.76,"t":"2026-07-01T04:00:00Z","v":9362,"vw":40.986241},{"c":40.8656,"h":41.155,"l":40.17,"n":280,"o":41.1114,"t":"2026-07-02T04:00:00Z","v":4589,"vw":40.707325},{"c":41.65,"h":41.69,"l":40.75,"n":324,"o":40.96,"t":"2026-07-06T04:00:00Z","v":9801,"vw":41.329651},{"c":41.7,"h":42.23,"l":41.7,"n":355,"o":41.99,"t":"2026-07-07T04:00:00Z","v":12187,"vw":41.918814},{"c":41.14,"h":41.19,"l":40.73,"n":283,"o":41.19,"t":"2026-07-08T04:00:00Z","v":6946,"vw":40.946158},{"c":40.67,"h":40.8299,"l":39.85,"n":340,"o":40.25,"t":"2026-07-09T04:00:00Z","v":15392,"vw":40.310297},{"c":40.5,"h":40.61,"l":40.135,"n":251,"o":40.44,"t":"2026-07-10T04:00:00Z","v":5646,"vw":40.331571},{"c":39.95,"h":40.56,"l":39.905,"n":291,"o":40.28,"t":"2026-07-13T04:00:00Z","v":8754,"vw":40.228111},{"c":40.78,"h":40.78,"l":39.72,"n":234,"o":39.72,"t":"2026-07-14T04:00:00Z","v":9049,"vw":40.419953},{"c":42.2,"h":42.405,"l":41.1,"n":418,"o":41.1,"t":"2026-07-15T04:00:00Z","v":52861,"vw":42.064111},{"c":40.1148,"h":42.42,"l":40.07,"n":386,"o":42.015,"t":"2026-07-16T04:00:00Z","v":22489,"vw":41.498405},{"c":39.24,"h":39.34,"l":38.85,"n":439,"o":39.01,"t":"2026-07-17T04:00:00Z","v":26937,"vw":39.146044},{"c":39.86,"h":40.66,"l":39.67,"n":281,"o":39.67,"t":"2026-07-20T04:00:00Z","v":7584,"vw":40.247449},{"c":39.3,"h":39.62,"l":39.3,"n":353,"o":39.58,"t":"2026-07-21T04:00:00Z","v":11907,"vw":39.550631},{"c":38.3,"h":39.13,"l":38.23,"n":396,"o":38.97,"t":"2026-07-22T04:00:00Z","v":15867,"vw":38.6964},{"c":35.46,"h":36.04,"l":35.1499,"n":1008,"o":36.04,"t":"2026-07-23T04:00:00Z","v":25530,"vw":35.603234},{"c":35.6325,"h":35.9793,"l":35.415,"n":380,"o":35.51,"t":"2026-07-24T04:00:00Z","v":15617,"vw":35.648705},{"c":36.28,"h":36.64,"l":36.11,"n":325,"o":36.29,"t":"2026-07-27T04:00:00Z","v":10632,"vw":36.395844},{"c":37.13,"h":37.25,"l":36.2,"n":281,"o":36.51,"t":"2026-07-28T04:00:00Z","v":9672,"vw":36.795474},{"c":37.28,"h":37.8599,"l":37.0752,"n":233,"o":37.22,"t":"2026-07-29T04:00:00Z","v":6150,"vw":37.51446},{"c":37.11,"h":37.23,"l":36.87,"n":306,"o":36.98,"t":"2026-07-30T04:00:00Z","v":9948,"vw":37.130644},{"c":39.0802,"h":39.0802,"l":37.78,"n":293,"o":37.78,"t":"2026-07-31T04:00:00Z","v":6166,"vw":38.518426},{"c":40.01,"h":40.1,"l":39.59,"n":340,"o":39.59,"t":"2026-08-03T04:00:00Z","v":22931,"vw":39.966131},{"c":40.3375,"h":40.5,"l":39.8,"n":365,"o":39.8,"t":"2026-08-04T04:00:00Z","v":25345,"vw":40.268438},{"c":38.735,"h":40.72,"l":38.28,"n":481,"o":40.72,"t":"2026-08-05T04:00:00Z","v":14869,"vw":39.413934},{"c":38.238,"h":38.66,"l":38.11,"n":293,"o":38.51,"t":"2026-08-06T04:00:00Z","v":4931,"vw":38.34803},{"c":37.9416,"h":38.34,"l":37.79,"n":429,"o":38.05,"t":"2026-08-07T04:00:00Z","v":15628,"vw":37.978803},{"c":38.27,"h":38.27,"l":37.71,"n":342,"o":37.87,"t":"2026-08-10T04:00:00Z","v":8387,"vw":37.910851},{"c":36.65,"h":38,"l":36.615,"n":516,"o":38,"t":"2026-08-11T04:00:00Z","v":11878,"vw":37.117698},{"c":36.6122,"h":36.8,"l":36.29,"n":407,"o":36.8,"t":"2026-08-12T04:00:00Z","v":11937,"vw":36.454722},{"c":36.9358,"h":37.05,"l":36.68,"n":279,"o":36.76,"t":"2026-08-13T04:00:00Z","v":7997,"vw":36.868143},{"c":36.84,"h":37.38,"l":36.74,"n":334,"o":36.89,"t":"2026-08-14T04:00:00Z","v":21969,"vw":36.808914},{"c":36.58,"h":36.92,"l":36.4208,"n":514,"o":36.92,"t":"2026-08-17T04:00:00Z","v":19990,"vw":36.583837},{"c":36.59,"h":36.75,"l":36.45,"n":282,"o":36.75,"t":"2026-08-18T04:00:00Z","v":9042,"vw":36.550441},{"c":36.28,"h":36.49,"l":35.85,"n":378,"o":36.16,"t":"2026-08-19T04:00:00Z","v":11563,"vw":36.068912},{"c":35.83,"h":36.25,"l":35.551,"n":469,"o":36,"t":"2026-08-20T04:00:00Z","v":18379,"vw":35.779634},{"c":36.19,"h":36.47,"l":35.88,"n":256,"o":36.47,"t":"2026-08-21T04:00:00Z","v":8082,"vw":36.206002},{"c":36.6,"h":37.01,"l":36.11,"n":262,"o":36.11,"t":"2026-08-24T04:00:00Z","v":10680,"vw":36.697842},{"c":36.56,"h":36.75,"l":36.405,"n":283,"o":36.7,"t":"2026-08-25T04:00:00Z","v":10163,"vw":36.506007},{"c":35.9344,"h":36.45,"l":35.8099,"n":385,"o":36.45,"t":"2026-08-26T04:00:00Z","v":14511,"vw":35.969956},{"c":35.83,"h":35.85,"l":35.61,"n":339,"o":35.85,"t":"2026-08-27T04:00:00Z","v":7995,"vw":35.756839},{"c":36.53,"h":36.58,"l":35.79,"n":211,"o":35.79,"t":"2026-08-28T04:00:00Z","v":3063,"vw":36.154035},{"c":35.68,"h":35.9405,"l":35.4,"n":386,"o":35.9405,"t":"2026-08-31T04:00:00Z","v":10929,"vw":35.559296},{"c":35.13,"h":35.36,"l":34.99,"n":393,"o":35.01,"t":"2026-09-01T04:00:00Z","v":22778,"vw":35.147908},{"c":35.31,"h":35.549,"l":35.1,"n":234,"o":35.1,"t":"2026-09-02T04:00:00Z","v":14972,"vw":35.412749},{"c":35.95,"h":36.04,"l":35.74,"n":202,"o":35.74,"t":"2026-09-03T04:00:00Z","v":3791,"vw":35.909827},{"c":35.54,"h":36.16,"l":35.4658,"n":287,"o":36.16,"t":"2026-09-04T04:00:00Z","v":4458,"vw":35.859912},{"c":35.4781,"h":35.59,"l":34.851,"n":370,"o":35.14,"t":"2026-09-08T04:00:00Z","v":13789,"vw":35.247435},{"c":34.5746,"h":34.73,"l":34.34,"n":459,"o":34.73,"t":"2026-09-09T04:00:00Z","v":8137,"vw":34.467938},{"c":34.8007,"h":34.8007,"l":34.28,"n":255,"o":34.28,"t":"2026-09-10T04:00:00Z","v":5861,"vw":34.488753},{"c":35.555,"h":35.82,"l":34.94,"n":228,"o":34.94,"t":"2026-09-11T04:00:00Z","v":7067,"vw":35.503353},{"c":36.7894,"h":36.85,"l":36,"n":270,"o":36,"t":"2026-09-14T04:00:00Z","v":18457,"vw":36.555458},{"c":36.26,"h":36.465,"l":36.0775,"n":220,"o":36.465,"t":"2026-09-15T04:00:00Z","v":3839,"vw":36.244078},{"c":35.54,"h":36.15,"l":35.31,"n":248,"o":36.13,"t":"2026-09-16T04:00:00Z","v":10030,"vw":35.740022},{"c":36.1261,"h":36.23,"l":35.8872,"n":280,"o":36.23,"t":"2026-09-17T04:00:00Z","v":8851,"vw":35.994177},{"c":36.3,"h":37.45,"l":36.3,"n":260,"o":37.06,"t":"2026-09-18T04:00:00Z","v":10983,"vw":36.675268},{"c":36.96,"h":37.25,"l":36.59,"n":303,"o":36.59,"t":"2026-09-21T04:00:00Z","v":11257,"vw":36.96236},{"c":36.63,"h":37.73,"l":36.63,"n":290,"o":37.28,"t":"2026-09-22T04:00:00Z","v":4519,"vw":37.148677},{"c":35.09,"h":36.1,"l":35,"n":440,"o":36.1,"t":"2026-09-23T04:00:00Z","v":8771,"vw":35.233955},{"c":35.5657,"h":35.5657,"l":34.9001,"n":216,"o":35.12,"t":"2026-09-24T04:00:00Z","v":6687,"vw":35.03133},{"c":35.7038,"h":35.938,"l":35.54,"n":180,"o":35.938,"t":"2026-09-25T04:00:00Z","v":4044,"vw":35.754517},{"c":35.548,"h":35.7,"l":35.24,"n":216,"o":35.38,"t":"2026-09-28T04:00:00Z","v":5905,"vw":35.383679},{"c":35.3681,"h":35.75,"l":35.02,"n":217,"o":35.75,"t":"2026-09-29T04:00:00Z","v":4639,"vw":35.148751},{"c":35.6382,"h":36.45,"l":35.6382,"n":204,"o":36.15,"t":"2026-09-30T04:00:00Z","v":8133,"vw":36.022908},{"c":35.0312,"h":36.55,"l":35,"n":263,"o":36.42,"t":"2026-10-01T04:00:00Z","v":7700,"vw":35.62101},{"c":35.6213,"h":35.75,"l":35.47,"n":165,"o":35.47,"t":"2026-10-02T04:00:00Z","v":3513,"vw":35.564092},{"c":35.9259,"h":36.11,"l":35.48,"n":215,"o":35.48,"t":"2026-10-05T04:00:00Z","v":8063,"vw":35.836358},{"c":36.1012,"h":36.2399,"l":35.83,"n":190,"o":35.875,"t":"2026-10-06T04:00:00Z","v":3155,"vw":36.06463},{"c":36.405,"h":36.405,"l":35.7596,"n":140,"o":35.93,"t":"2026-10-07T04:00:00Z","v":3667,"vw":36.079287},{"c":36.29,"h":36.8937,"l":35.985,"n":201,"o":36.66,"t":"2026-10-08T04:00:00Z","v":10703,"vw":36.419094},{"c":36.5186,"h":36.84,"l":36.4401,"n":189,"o":36.53,"t":"2026-10-09T04:00:00Z","v":21398,"vw":36.73489},{"c":36.6281,"h":36.9356,"l":36.4692,"n":211,"o":36.54,"t":"2026-10-12T04:00:00Z","v":8632,"vw":36.790311},{"c":36.7714,"h":37.095,"l":36.54,"n":179,"o":37.08,"t":"2026-10-13T04:00:00Z","v":5824,"vw":36.802603},{"c":36.0822,"h":37.21,"l":36.0564,"n":190,"o":36.98,"t":"2026-10-14T04:00:00Z","v":4326,"vw":36.967692},{"c":36.2975,"h":36.405,"l":36.18,"n":175,"o":36.34,"t":"2026-10-15T04:00:00Z","v":5869,"vw":36.269549},{"c":35.3249,"h":36.28,"l":35.23,"n":246,"o":36.18,"t":"2026-10-16T04:00:00Z","v":5760,"vw":35.664255},{"c":35.7282,"h":35.94,"l":35.49,"n":188,"o":35.49,"t":"2026-10-19T04:00:00Z","v":5128,"vw":35.677536},{"c":35.12,"h":35.655,"l":35.09,"n":236,"o":35.5999,"t":"2026-10-20T04:00:00Z","v":4806,"vw":35.307325},{"c":34.2711,"h":34.47,"l":33.77,"n":381,"o":34.47,"t":"2026-10-21T04:00:00Z","v":8809,"vw":34.086607},{"c":33.0625,"h":33.83,"l":32.9,"n":480,"o":33.83,"t":"2026-10-22T04:00:00Z","v":14781,"vw":33.400006}],"volatilityBars":[{"c":37.66,"h":37.66,"l":37.28,"n":12,"o":37.28,"t":"2026-09-22T13:30:00Z","v":210,"vw":37.47},{"c":37.6306,"h":37.6306,"l":37.6,"n":6,"o":37.63,"t":"2026-09-22T14:00:00Z","v":416,"vw":37.622582},{"c":37.72,"h":37.72,"l":37.72,"n":3,"o":37.72,"t":"2026-09-22T14:30:00Z","v":135,"vw":37.72},{"c":37.73,"h":37.73,"l":37.71,"n":6,"o":37.71,"t":"2026-09-22T14:45:00Z","v":300,"vw":37.720463},{"c":37.4054,"h":37.41,"l":37.4054,"n":3,"o":37.41,"t":"2026-09-22T15:15:00Z","v":263,"vw":37.408034},{"c":36.8499,"h":37,"l":36.8499,"n":11,"o":37,"t":"2026-09-22T16:00:00Z","v":320,"vw":36.899967},{"c":36.71,"h":36.71,"l":36.71,"n":5,"o":36.71,"t":"2026-09-22T17:30:00Z","v":204,"vw":36.71},{"c":36.82,"h":36.82,"l":36.82,"n":3,"o":36.82,"t":"2026-09-22T18:00:00Z","v":278,"vw":36.82},{"c":36.695,"h":36.695,"l":36.695,"n":2,"o":36.695,"t":"2026-09-22T19:00:00Z","v":101,"vw":36.695},{"c":36.81,"h":36.825,"l":36.81,"n":2,"o":36.825,"t":"2026-09-22T19:30:00Z","v":200,"vw":36.8175},{"c":36.63,"h":36.63,"l":36.63,"n":5,"o":36.63,"t":"2026-09-22T20:00:00Z","v":401,"vw":36.63},{"c":36.1,"h":36.1,"l":36.1,"n":7,"o":36.1,"t":"2026-09-23T13:30:00Z","v":196,"vw":36.1},{"c":35.7,"h":36.05,"l":35.7,"n":5,"o":36.05,"t":"2026-09-23T13:45:00Z","v":367,"vw":35.816667},{"c":35.4799,"h":35.48,"l":35.4799,"n":3,"o":35.48,"t":"2026-09-23T14:00:00Z","v":210,"vw":35.47995},{"c":35.31,"h":35.32,"l":35.31,"n":4,"o":35.32,"t":"2026-09-23T14:15:00Z","v":701,"vw":35.312857},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-09-23T14:30:00Z","v":100,"vw":35.44},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-09-23T14:45:00Z","v":110,"vw":35.46},{"c":35.51,"h":35.51,"l":35.51,"n":3,"o":35.51,"t":"2026-09-23T15:00:00Z","v":109,"vw":35.51},{"c":35.34,"h":35.34,"l":35.34,"n":2,"o":35.34,"t":"2026-09-23T16:00:00Z","v":140,"vw":35.34},{"c":35.3,"h":35.3,"l":35.3,"n":5,"o":35.3,"t":"2026-09-23T16:15:00Z","v":243,"vw":35.3},{"c":35.17,"h":35.17,"l":35.13,"n":6,"o":35.13,"t":"2026-09-23T16:30:00Z","v":304,"vw":35.143333},{"c":35.0403,"h":35.1,"l":35.0403,"n":6,"o":35.1,"t":"2026-09-23T16:45:00Z","v":302,"vw":35.064553},{"c":35.02,"h":35.065,"l":35.02,"n":8,"o":35.065,"t":"2026-09-23T17:00:00Z","v":530,"vw":35.038077},{"c":35.0101,"h":35.05,"l":35.01,"n":8,"o":35.05,"t":"2026-09-23T17:15:00Z","v":802,"vw":35.015088},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-09-23T17:45:00Z","v":262,"vw":35.12},{"c":35.1712,"h":35.1712,"l":35.1712,"n":1,"o":35.1712,"t":"2026-09-23T18:45:00Z","v":150,"vw":35.1712},{"c":35.065,"h":35.065,"l":35.065,"n":1,"o":35.065,"t":"2026-09-23T19:30:00Z","v":150,"vw":35.065},{"c":35,"h":35.3792,"l":35,"n":17,"o":35.06,"t":"2026-09-23T19:45:00Z","v":602,"vw":35.09984},{"c":35.09,"h":35.09,"l":35.09,"n":4,"o":35.09,"t":"2026-09-23T20:00:00Z","v":385,"vw":35.09},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-09-24T12:15:00Z","v":213,"vw":35.1},{"c":34.9001,"h":35.12,"l":34.9001,"n":33,"o":35.12,"t":"2026-09-24T13:30:00Z","v":1689,"vw":35.006496},{"c":34.9992,"h":34.9992,"l":34.9992,"n":5,"o":34.9992,"t":"2026-09-24T13:45:00Z","v":714,"vw":34.9992},{"c":35.17,"h":35.185,"l":35.12,"n":6,"o":35.12,"t":"2026-09-24T14:15:00Z","v":402,"vw":35.15875},{"c":34.9901,"h":35.025,"l":34.99,"n":6,"o":35.025,"t":"2026-09-24T15:00:00Z","v":886,"vw":35.001457},{"c":35.08,"h":35.08,"l":35.075,"n":4,"o":35.075,"t":"2026-09-24T15:15:00Z","v":679,"vw":35.078668},{"c":35.0216,"h":35.0216,"l":35.0216,"n":1,"o":35.0216,"t":"2026-09-24T15:45:00Z","v":205,"vw":35.0216},{"c":35.845,"h":35.938,"l":35.845,"n":2,"o":35.938,"t":"2026-09-25T13:30:00Z","v":296,"vw":35.892128},{"c":35.77,"h":35.79,"l":35.77,"n":7,"o":35.79,"t":"2026-09-25T13:45:00Z","v":539,"vw":35.778893},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-09-25T14:00:00Z","v":100,"vw":35.54},{"c":35.5485,"h":35.5485,"l":35.5485,"n":2,"o":35.5485,"t":"2026-09-25T14:30:00Z","v":101,"vw":35.5485},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-09-25T14:45:00Z","v":109,"vw":35.55},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-09-25T15:30:00Z","v":201,"vw":35.75},{"c":35.7312,"h":35.7312,"l":35.7312,"n":1,"o":35.7312,"t":"2026-09-25T16:15:00Z","v":200,"vw":35.7312},{"c":35.7299,"h":35.7299,"l":35.7,"n":2,"o":35.7,"t":"2026-09-25T17:00:00Z","v":200,"vw":35.71495},{"c":35.8022,"h":35.8022,"l":35.8022,"n":1,"o":35.8022,"t":"2026-09-25T17:15:00Z","v":150,"vw":35.8022},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-09-25T18:00:00Z","v":597,"vw":35.8},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-09-25T18:30:00Z","v":200,"vw":35.7},{"c":35.49,"h":35.7,"l":35.38,"n":28,"o":35.38,"t":"2026-09-28T13:30:00Z","v":2035,"vw":35.443295},{"c":35.5284,"h":35.5284,"l":35.5284,"n":1,"o":35.5284,"t":"2026-09-28T13:45:00Z","v":100,"vw":35.5284},{"c":35.361,"h":35.361,"l":35.2601,"n":10,"o":35.27,"t":"2026-09-28T15:00:00Z","v":1364,"vw":35.279115},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-09-28T15:30:00Z","v":144,"vw":35.36},{"c":35.24,"h":35.24,"l":35.24,"n":3,"o":35.24,"t":"2026-09-28T15:45:00Z","v":200,"vw":35.24},{"c":35.3,"h":35.3,"l":35.3,"n":3,"o":35.3,"t":"2026-09-28T16:30:00Z","v":305,"vw":35.3},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-09-28T18:45:00Z","v":200,"vw":35.52},{"c":35.47,"h":35.47,"l":35.465,"n":4,"o":35.465,"t":"2026-09-28T19:15:00Z","v":275,"vw":35.467059},{"c":35.4592,"h":35.75,"l":35.4592,"n":19,"o":35.75,"t":"2026-09-29T13:30:00Z","v":388,"vw":35.669446},{"c":35.08,"h":35.08,"l":35.02,"n":4,"o":35.02,"t":"2026-09-29T14:15:00Z","v":209,"vw":35.05},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-09-29T14:30:00Z","v":127,"vw":35.11},{"c":35.135,"h":35.135,"l":35.135,"n":6,"o":35.135,"t":"2026-09-29T14:45:00Z","v":114,"vw":35.135},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-09-29T15:00:00Z","v":105,"vw":35.11},{"c":35.0685,"h":35.0685,"l":35.0685,"n":3,"o":35.0685,"t":"2026-09-29T15:15:00Z","v":117,"vw":35.0685},{"c":35.06,"h":35.11,"l":35.06,"n":10,"o":35.075,"t":"2026-09-29T15:30:00Z","v":1483,"vw":35.078038},{"c":35.0559,"h":35.0559,"l":35.0559,"n":3,"o":35.0559,"t":"2026-09-29T15:45:00Z","v":115,"vw":35.0559},{"c":35.165,"h":35.165,"l":35.165,"n":3,"o":35.165,"t":"2026-09-29T17:00:00Z","v":135,"vw":35.165},{"c":35.135,"h":35.135,"l":35.135,"n":1,"o":35.135,"t":"2026-09-29T17:30:00Z","v":100,"vw":35.135},{"c":35.105,"h":35.105,"l":35.07,"n":5,"o":35.07,"t":"2026-09-29T17:45:00Z","v":535,"vw":35.08182},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-09-30T13:30:00Z","v":777,"vw":36.15},{"c":36.28,"h":36.28,"l":36.28,"n":4,"o":36.28,"t":"2026-09-30T13:45:00Z","v":214,"vw":36.28},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-09-30T14:00:00Z","v":100,"vw":36.45},{"c":36.255,"h":36.255,"l":36.255,"n":1,"o":36.255,"t":"2026-09-30T14:30:00Z","v":210,"vw":36.255},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-09-30T17:30:00Z","v":550,"vw":36.41},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-09-30T17:45:00Z","v":112,"vw":36.44},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-30T18:00:00Z","v":140,"vw":36.27},{"c":36.305,"h":36.305,"l":36.305,"n":1,"o":36.305,"t":"2026-09-30T18:45:00Z","v":148,"vw":36.305},{"c":36.235,"h":36.235,"l":36.235,"n":2,"o":36.235,"t":"2026-09-30T19:30:00Z","v":570,"vw":36.235},{"c":35.71,"h":36.17,"l":35.71,"n":14,"o":36.17,"t":"2026-09-30T19:45:00Z","v":3490,"vw":35.808222},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-09-30T20:00:00Z","v":100,"vw":36.42},{"c":36.55,"h":36.55,"l":36.42,"n":14,"o":36.42,"t":"2026-10-01T13:30:00Z","v":1136,"vw":36.446314},{"c":35.62,"h":35.69,"l":35.59,"n":9,"o":35.59,"t":"2026-10-01T13:45:00Z","v":482,"vw":35.6325},{"c":35.615,"h":35.63,"l":35.5,"n":13,"o":35.5,"t":"2026-10-01T14:00:00Z","v":877,"vw":35.601975},{"c":35.5399,"h":35.5499,"l":35.52,"n":9,"o":35.53,"t":"2026-10-01T14:15:00Z","v":1402,"vw":35.539177},{"c":35.4251,"h":35.4251,"l":35.4251,"n":2,"o":35.4251,"t":"2026-10-01T14:30:00Z","v":104,"vw":35.4251},{"c":35.35,"h":35.35,"l":35.34,"n":3,"o":35.34,"t":"2026-10-01T14:45:00Z","v":237,"vw":35.345},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-01T15:00:00Z","v":250,"vw":35.25},{"c":35.345,"h":35.405,"l":35.345,"n":3,"o":35.405,"t":"2026-10-01T15:15:00Z","v":287,"vw":35.371316},{"c":35.299,"h":35.299,"l":35.27,"n":4,"o":35.27,"t":"2026-10-01T15:30:00Z","v":525,"vw":35.2758},{"c":35,"h":35,"l":35,"n":13,"o":35,"t":"2026-10-01T16:45:00Z","v":349,"vw":35},{"c":35.165,"h":35.165,"l":35.165,"n":13,"o":35.165,"t":"2026-10-01T17:45:00Z","v":215,"vw":35.165},{"c":35.145,"h":35.145,"l":35.145,"n":1,"o":35.145,"t":"2026-10-01T18:15:00Z","v":200,"vw":35.145},{"c":35.47,"h":35.47,"l":35.47,"n":5,"o":35.47,"t":"2026-10-02T13:30:00Z","v":958,"vw":35.47},{"c":35.7299,"h":35.7299,"l":35.7299,"n":1,"o":35.7299,"t":"2026-10-02T13:45:00Z","v":100,"vw":35.7299},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-02T17:00:00Z","v":100,"vw":35.75},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-02T17:45:00Z","v":330,"vw":35.69},{"c":35.6001,"h":35.6001,"l":35.6,"n":3,"o":35.6,"t":"2026-10-02T18:00:00Z","v":398,"vw":35.600075},{"c":35.5701,"h":35.5701,"l":35.57,"n":2,"o":35.57,"t":"2026-10-02T18:15:00Z","v":200,"vw":35.57005},{"c":35.5401,"h":35.5401,"l":35.5401,"n":1,"o":35.5401,"t":"2026-10-02T19:00:00Z","v":103,"vw":35.5401},{"c":35.48,"h":35.48,"l":35.48,"n":17,"o":35.48,"t":"2026-10-05T13:30:00Z","v":691,"vw":35.48},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-05T13:45:00Z","v":130,"vw":35.62},{"c":35.8299,"h":35.8299,"l":35.74,"n":2,"o":35.74,"t":"2026-10-05T14:00:00Z","v":500,"vw":35.81192},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-05T14:15:00Z","v":104,"vw":35.79},{"c":35.6901,"h":35.6901,"l":35.69,"n":2,"o":35.69,"t":"2026-10-05T14:30:00Z","v":520,"vw":35.69005},{"c":35.71,"h":35.71,"l":35.71,"n":4,"o":35.71,"t":"2026-10-05T15:00:00Z","v":372,"vw":35.71},{"c":35.8344,"h":35.8344,"l":35.83,"n":11,"o":35.83,"t":"2026-10-05T16:30:00Z","v":1673,"vw":35.832295},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-05T17:30:00Z","v":700,"vw":35.9},{"c":35.9901,"h":35.9901,"l":35.97,"n":5,"o":35.97,"t":"2026-10-05T17:45:00Z","v":1005,"vw":35.9801},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-10-05T18:30:00Z","v":274,"vw":35.97},{"c":36.04,"h":36.04,"l":36.035,"n":2,"o":36.035,"t":"2026-10-05T18:45:00Z","v":300,"vw":36.0375},{"c":36.04,"h":36.11,"l":36.04,"n":4,"o":36.11,"t":"2026-10-05T19:00:00Z","v":341,"vw":36.068702},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-05T19:30:00Z","v":100,"vw":36.07},{"c":35.83,"h":35.875,"l":35.83,"n":3,"o":35.875,"t":"2026-10-06T14:00:00Z","v":301,"vw":35.86},{"c":36.0304,"h":36.0304,"l":35.918,"n":2,"o":35.918,"t":"2026-10-06T14:15:00Z","v":400,"vw":35.9461},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-06T15:15:00Z","v":114,"vw":36.17},{"c":36.2399,"h":36.2399,"l":36.2399,"n":2,"o":36.2399,"t":"2026-10-06T15:30:00Z","v":101,"vw":36.2399},{"c":36.18,"h":36.18,"l":36.18,"n":3,"o":36.18,"t":"2026-10-06T16:00:00Z","v":547,"vw":36.18},{"c":36.065,"h":36.065,"l":36.065,"n":1,"o":36.065,"t":"2026-10-06T17:45:00Z","v":100,"vw":36.065},{"c":36.0828,"h":36.0828,"l":36.0828,"n":2,"o":36.0828,"t":"2026-10-06T18:00:00Z","v":111,"vw":36.0828},{"c":36.14,"h":36.1475,"l":36.14,"n":3,"o":36.1475,"t":"2026-10-06T19:45:00Z","v":201,"vw":36.14375},{"c":35.93,"h":35.93,"l":35.93,"n":7,"o":35.93,"t":"2026-10-07T13:30:00Z","v":811,"vw":35.93},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-07T13:45:00Z","v":100,"vw":35.92},{"c":35.8297,"h":35.8297,"l":35.8297,"n":2,"o":35.8297,"t":"2026-10-07T14:00:00Z","v":105,"vw":35.8297},{"c":35.78,"h":35.7899,"l":35.7596,"n":4,"o":35.7899,"t":"2026-10-07T15:00:00Z","v":501,"vw":35.78186},{"c":36.13,"h":36.13,"l":36.13,"n":1,"o":36.13,"t":"2026-10-07T18:15:00Z","v":100,"vw":36.13},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-10-07T19:00:00Z","v":443,"vw":36.24},{"c":36.405,"h":36.405,"l":36.405,"n":2,"o":36.405,"t":"2026-10-07T19:45:00Z","v":716,"vw":36.405},{"c":36.7,"h":36.8937,"l":36.64,"n":26,"o":36.66,"t":"2026-10-08T13:30:00Z","v":3809,"vw":36.697397},{"c":36.3243,"h":36.3243,"l":36.3243,"n":1,"o":36.3243,"t":"2026-10-08T15:30:00Z","v":500,"vw":36.3243},{"c":36.23,"h":36.27,"l":36.23,"n":4,"o":36.27,"t":"2026-10-08T15:45:00Z","v":1009,"vw":36.233972},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-10-08T16:45:00Z","v":200,"vw":36.21},{"c":36.16,"h":36.16,"l":36.1059,"n":2,"o":36.1059,"t":"2026-10-08T17:30:00Z","v":1300,"vw":36.151677},{"c":36,"h":36,"l":35.985,"n":2,"o":35.985,"t":"2026-10-08T17:45:00Z","v":200,"vw":35.9925},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-08T19:15:00Z","v":199,"vw":36.06},{"c":36.17,"h":36.17,"l":36.15,"n":8,"o":36.15,"t":"2026-10-08T19:45:00Z","v":508,"vw":36.16},{"c":36.29,"h":36.29,"l":36.29,"n":3,"o":36.29,"t":"2026-10-08T20:00:00Z","v":1559,"vw":36.29},{"c":36.53,"h":36.53,"l":36.53,"n":3,"o":36.53,"t":"2026-10-09T13:30:00Z","v":260,"vw":36.53},{"c":36.49,"h":36.49,"l":36.49,"n":3,"o":36.49,"t":"2026-10-09T14:00:00Z","v":202,"vw":36.49},{"c":36.51,"h":36.51,"l":36.487,"n":7,"o":36.487,"t":"2026-10-09T15:00:00Z","v":350,"vw":36.501187},{"c":36.84,"h":36.84,"l":36.84,"n":5,"o":36.84,"t":"2026-10-09T16:00:00Z","v":320,"vw":36.84},{"c":36.775,"h":36.775,"l":36.73,"n":37,"o":36.75,"t":"2026-10-09T16:45:00Z","v":18222,"vw":36.751293},{"c":36.4401,"h":36.4401,"l":36.4401,"n":2,"o":36.4401,"t":"2026-10-09T18:45:00Z","v":113,"vw":36.4401},{"c":36.585,"h":36.585,"l":36.465,"n":2,"o":36.465,"t":"2026-10-09T19:30:00Z","v":701,"vw":36.567882},{"c":36.54,"h":36.54,"l":36.54,"n":13,"o":36.54,"t":"2026-10-12T13:30:00Z","v":433,"vw":36.54},{"c":36.81,"h":36.81,"l":36.8,"n":2,"o":36.8,"t":"2026-10-12T14:30:00Z","v":272,"vw":36.806324},{"c":36.9356,"h":36.9356,"l":36.9356,"n":4,"o":36.9356,"t":"2026-10-12T15:00:00Z","v":450,"vw":36.9356},{"c":36.79,"h":36.8,"l":36.7501,"n":5,"o":36.8,"t":"2026-10-12T16:15:00Z","v":464,"vw":36.784596},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-12T16:30:00Z","v":436,"vw":36.8},{"c":36.87,"h":36.87,"l":36.79,"n":15,"o":36.79,"t":"2026-10-12T16:45:00Z","v":4711,"vw":36.835197},{"c":36.7,"h":36.7,"l":36.7,"n":6,"o":36.7,"t":"2026-10-12T17:00:00Z","v":201,"vw":36.7},{"c":36.4692,"h":36.5316,"l":36.4692,"n":7,"o":36.5316,"t":"2026-10-12T17:15:00Z","v":617,"vw":36.504041},{"c":37.02,"h":37.095,"l":37.02,"n":7,"o":37.08,"t":"2026-10-13T13:30:00Z","v":373,"vw":37.069496},{"c":36.6668,"h":36.6668,"l":36.54,"n":4,"o":36.54,"t":"2026-10-13T14:15:00Z","v":1169,"vw":36.611505},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-13T14:30:00Z","v":636,"vw":36.78},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-13T15:45:00Z","v":297,"vw":37.09},{"c":37.029,"h":37.029,"l":36.9322,"n":4,"o":36.94,"t":"2026-10-13T16:00:00Z","v":555,"vw":36.958297},{"c":36.825,"h":36.825,"l":36.825,"n":2,"o":36.825,"t":"2026-10-13T16:30:00Z","v":272,"vw":36.825},{"c":36.83,"h":36.83,"l":36.83,"n":5,"o":36.83,"t":"2026-10-13T17:30:00Z","v":200,"vw":36.83},{"c":36.68,"h":36.7,"l":36.68,"n":6,"o":36.7,"t":"2026-10-13T18:30:00Z","v":346,"vw":36.69},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-13T18:45:00Z","v":278,"vw":36.76},{"c":36.885,"h":36.885,"l":36.885,"n":2,"o":36.885,"t":"2026-10-13T19:30:00Z","v":143,"vw":36.885},{"c":36.8087,"h":36.8087,"l":36.8087,"n":1,"o":36.8087,"t":"2026-10-13T19:45:00Z","v":100,"vw":36.8087},{"c":37.15,"h":37.15,"l":36.98,"n":10,"o":36.98,"t":"2026-10-14T13:30:00Z","v":523,"vw":37.104272},{"c":37.19,"h":37.21,"l":37.135,"n":4,"o":37.135,"t":"2026-10-14T13:45:00Z","v":1512,"vw":37.150894},{"c":36.76,"h":36.7795,"l":36.72,"n":3,"o":36.7795,"t":"2026-10-14T14:15:00Z","v":470,"vw":36.755638},{"c":36.7199,"h":36.7199,"l":36.7199,"n":1,"o":36.7199,"t":"2026-10-14T15:30:00Z","v":200,"vw":36.7199},{"c":36.0564,"h":36.0564,"l":36.0564,"n":4,"o":36.0564,"t":"2026-10-14T19:15:00Z","v":233,"vw":36.0564},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-15T13:45:00Z","v":200,"vw":36.34},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-15T14:45:00Z","v":1836,"vw":36.18},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-15T15:00:00Z","v":100,"vw":36.23},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-15T17:30:00Z","v":100,"vw":36.34},{"c":36.405,"h":36.405,"l":36.405,"n":2,"o":36.405,"t":"2026-10-15T17:45:00Z","v":326,"vw":36.405},{"c":36.3,"h":36.34,"l":36.265,"n":12,"o":36.265,"t":"2026-10-15T18:45:00Z","v":2017,"vw":36.323249},{"c":36.055,"h":36.28,"l":36.055,"n":9,"o":36.18,"t":"2026-10-16T13:30:00Z","v":1185,"vw":36.134367},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-10-16T13:45:00Z","v":201,"vw":35.96},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-16T14:00:00Z","v":100,"vw":35.74},{"c":35.9132,"h":35.9132,"l":35.9132,"n":1,"o":35.9132,"t":"2026-10-16T14:30:00Z","v":100,"vw":35.9132},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-16T16:30:00Z","v":100,"vw":35.6},{"c":35.471,"h":35.5051,"l":35.471,"n":3,"o":35.5051,"t":"2026-10-16T16:45:00Z","v":489,"vw":35.495865},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-16T17:00:00Z","v":810,"vw":35.5},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-16T17:15:00Z","v":105,"vw":35.44},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-10-16T18:15:00Z","v":248,"vw":35.23},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-16T18:30:00Z","v":100,"vw":35.23},{"c":35.265,"h":35.265,"l":35.265,"n":2,"o":35.265,"t":"2026-10-16T19:15:00Z","v":401,"vw":35.265},{"c":35.26,"h":35.26,"l":35.26,"n":2,"o":35.26,"t":"2026-10-16T19:45:00Z","v":159,"vw":35.26},{"c":35.605,"h":35.605,"l":35.49,"n":13,"o":35.49,"t":"2026-10-19T13:30:00Z","v":880,"vw":35.557363},{"c":35.59,"h":35.63,"l":35.56,"n":12,"o":35.63,"t":"2026-10-19T13:45:00Z","v":1670,"vw":35.596407},{"c":35.7169,"h":35.7169,"l":35.67,"n":4,"o":35.67,"t":"2026-10-19T14:00:00Z","v":288,"vw":35.693861},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-19T15:45:00Z","v":720,"vw":35.94},{"c":35.835,"h":35.835,"l":35.835,"n":1,"o":35.835,"t":"2026-10-19T16:15:00Z","v":145,"vw":35.835},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-10-19T18:45:00Z","v":200,"vw":35.73},{"c":35.5999,"h":35.5999,"l":35.5999,"n":1,"o":35.5999,"t":"2026-10-20T13:30:00Z","v":169,"vw":35.5999},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-20T13:45:00Z","v":169,"vw":35.49},{"c":35.655,"h":35.655,"l":35.655,"n":1,"o":35.655,"t":"2026-10-20T14:00:00Z","v":100,"vw":35.655},{"c":35.6265,"h":35.6265,"l":35.6265,"n":3,"o":35.6265,"t":"2026-10-20T14:15:00Z","v":128,"vw":35.6265},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-20T15:00:00Z","v":100,"vw":35.65},{"c":35.48,"h":35.48,"l":35.48,"n":2,"o":35.48,"t":"2026-10-20T15:15:00Z","v":101,"vw":35.48},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-20T15:30:00Z","v":115,"vw":35.45},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-20T17:00:00Z","v":100,"vw":35.36},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-20T17:15:00Z","v":127,"vw":35.39},{"c":35.3048,"h":35.3048,"l":35.3048,"n":1,"o":35.3048,"t":"2026-10-20T18:00:00Z","v":100,"vw":35.3048},{"c":35.23,"h":35.3,"l":35.23,"n":2,"o":35.3,"t":"2026-10-20T18:30:00Z","v":330,"vw":35.272424},{"c":35.18,"h":35.18,"l":35.15,"n":5,"o":35.15,"t":"2026-10-20T19:00:00Z","v":1106,"vw":35.152727},{"c":35.12,"h":35.12,"l":35.09,"n":3,"o":35.09,"t":"2026-10-20T19:45:00Z","v":248,"vw":35.103333},{"c":34.6,"h":34.6,"l":34.6,"n":11,"o":34.6,"t":"2026-10-21T11:00:00Z","v":140,"vw":34.6},{"c":34,"h":34.47,"l":33.9371,"n":35,"o":34.47,"t":"2026-10-21T13:30:00Z","v":1537,"vw":34.14772},{"c":34.05,"h":34.08,"l":33.9302,"n":19,"o":34.025,"t":"2026-10-21T13:45:00Z","v":968,"vw":34.026588},{"c":33.78,"h":34.035,"l":33.78,"n":18,"o":34.035,"t":"2026-10-21T14:00:00Z","v":906,"vw":33.947084},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-21T14:15:00Z","v":267,"vw":33.77},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-21T15:00:00Z","v":100,"vw":33.95},{"c":34.125,"h":34.125,"l":34.125,"n":3,"o":34.125,"t":"2026-10-21T15:30:00Z","v":1482,"vw":34.125},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-21T15:45:00Z","v":100,"vw":33.99},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-21T16:45:00Z","v":270,"vw":34.15},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-21T18:00:00Z","v":100,"vw":34.22},{"c":34.25,"h":34.25,"l":34.25,"n":4,"o":34.25,"t":"2026-10-21T18:45:00Z","v":310,"vw":34.25},{"c":33.89,"h":33.89,"l":33.89,"n":5,"o":33.89,"t":"2026-10-22T11:00:00Z","v":1014,"vw":33.89},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-22T12:15:00Z","v":100,"vw":34},{"c":33.805,"h":33.83,"l":33.805,"n":4,"o":33.83,"t":"2026-10-22T13:30:00Z","v":1047,"vw":33.815646},{"c":33.495,"h":33.6,"l":33.495,"n":13,"o":33.6,"t":"2026-10-22T13:45:00Z","v":586,"vw":33.5147},{"c":33.5286,"h":33.56,"l":33.5286,"n":8,"o":33.56,"t":"2026-10-22T14:00:00Z","v":1115,"vw":33.557132},{"c":33.4,"h":33.53,"l":33.4,"n":17,"o":33.53,"t":"2026-10-22T14:15:00Z","v":1371,"vw":33.454847},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-22T14:30:00Z","v":214,"vw":33.42},{"c":33.3,"h":33.4,"l":33.3,"n":3,"o":33.4,"t":"2026-10-22T15:00:00Z","v":300,"vw":33.366633},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-22T15:15:00Z","v":115,"vw":33.43},{"c":33.4574,"h":33.4574,"l":33.4574,"n":1,"o":33.4574,"t":"2026-10-22T15:45:00Z","v":1000,"vw":33.4574},{"c":33.42,"h":33.485,"l":33.42,"n":7,"o":33.485,"t":"2026-10-22T16:15:00Z","v":289,"vw":33.445},{"c":33.4,"h":33.4,"l":33.4,"n":6,"o":33.4,"t":"2026-10-22T16:30:00Z","v":238,"vw":33.4},{"c":33.28,"h":33.31,"l":33.28,"n":19,"o":33.282,"t":"2026-10-22T17:00:00Z","v":2939,"vw":33.283111},{"c":33.0149,"h":33.0149,"l":33,"n":14,"o":33.0017,"t":"2026-10-22T18:30:00Z","v":831,"vw":33.002348},{"c":33,"h":33,"l":33,"n":12,"o":33,"t":"2026-10-22T19:00:00Z","v":242,"vw":33},{"c":32.9913,"h":32.9913,"l":32.9,"n":9,"o":32.9,"t":"2026-10-22T19:45:00Z","v":444,"vw":32.950621}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8626164299379219,"strike":38.49534280248312,"iv":0.6850419000650497,"gamma":0.05009606920702749,"theta":-0.03599403374311742,"vega":0.029472318333462984,"rho":0.005693850616801559,"breakevenPct":19.041086525281045},{"delta":0.3,"premium":0.9305360659711082,"strike":36.59285245371856,"iv":0.5730889116775879,"gamma":0.06551473609137594,"theta":-0.03317739876787593,"vega":0.03221720495385631,"rho":0.006899421303218742,"breakevenPct":13.492290418721106},{"delta":0.35,"premium":1.0183511629397022,"strike":35.421984494137305,"iv":0.5044432978660811,"gamma":0.07939591208007686,"theta":-0.03134472019869196,"vega":0.03430015044346429,"rho":0.008093849911857572,"breakevenPct":10.21651616507223},{"delta":0.4,"premium":1.1129989003820069,"strike":34.58000733078662,"iv":0.453589475535399,"gamma":0.09190003530149106,"theta":-0.02961846010452516,"vega":0.03570190559142485,"rho":0.009286931582756612,"breakevenPct":7.956162513931574},{"delta":0.45,"premium":1.2684284119947173,"strike":33.914464485006604,"iv":0.4288258270588841,"gamma":0.09953784576896171,"theta":-0.028999181155097288,"vega":0.03663142600722991,"rho":0.01044674450888018,"breakevenPct":6.4132866449945505},{"delta":0.5,"premium":1.6583192414094918,"strike":33.427100948238134,"iv":0.47611255590290646,"gamma":0.09049417560247906,"theta":-0.03224463545640792,"vega":0.03671865013116401,"rho":0.011472187221266989,"breakevenPct":6.118473163395473},{"delta":0.55,"premium":1.9926212776159469,"strike":32.95080851743965,"iv":0.5079770384074689,"gamma":0.08442973180700615,"theta":-0.03439574034639837,"vega":0.03664775610940831,"rho":0.01253511603053116,"breakevenPct":5.689012612644515},{"delta":0.6,"premium":1.932947102881241,"strike":32.55298068587494,"iv":0.43053894702359075,"gamma":0.09948005322666884,"theta":-0.028790828067570603,"vega":0.0354562263565178,"rho":0.013863721238909985,"breakevenPct":4.30526363328902},{"delta":0.65,"premium":1.8732729281465352,"strike":32.15515285431024,"iv":0.3531008556397125,"gamma":0.11453037464633155,"theta":-0.02318591578874283,"vega":0.03426469660362729,"rho":0.015192326447288813,"breakevenPct":2.9215146539335235},{"delta":0.7,"premium":2.0372807017543857,"strike":31.732456140350877,"iv":0.32332807017543863,"gamma":0.11413947368421053,"theta":-0.020143859649122808,"vega":0.0320609649122807,"rho":0.016377503174877368,"breakevenPct":2.1390906377474885},{"delta":0.75,"premium":2.344298245614035,"strike":31.29385964912281,"iv":0.3240298245614035,"gamma":0.10387631578947368,"theta":-0.01874035087719298,"vega":0.029210087719298245,"rho":0.017470979726222968,"breakevenPct":1.741120286538648}],"put":[{"delta":0.35,"premium":1.5140090751855422,"strike":31.439636992578315,"iv":0.6294475596086656,"gamma":0.06394964503440738,"theta":-0.03581449773235527,"vega":0.03434445862673457,"rho":-0.010508481063144774,"breakevenPct":9.487703841534145},{"delta":0.4,"premium":1.6401436462655081,"strike":32.280287292531014,"iv":0.5617909356901677,"gamma":0.07381877318971443,"theta":-0.0330600343822354,"vega":0.03571009494840986,"rho":-0.011967852324164929,"breakevenPct":7.326597667249881},{"delta":0.45,"premium":1.9687889503379734,"strike":32.93757790067595,"iv":0.5658916647032181,"gamma":0.07529311874822377,"theta":-0.03402987495809137,"vega":0.03668739058945673,"rho":-0.013537934911826498,"breakevenPct":6.332585405404996},{"delta":0.5,"premium":2.408228690927359,"strike":33.628044139888246,"iv":0.5796075080355457,"gamma":0.07371660579341384,"theta":-0.0349246328051434,"vega":0.0369810496996006,"rho":-0.01516745370520774,"breakevenPct":5.57333701637539},{"delta":0.55,"premium":2.6751517779705116,"strike":34.2012142237641,"iv":0.5592696444058977,"gamma":0.07610052038161319,"theta":-0.03316652211621856,"vega":0.03663720728534259,"rho":-0.016681276835724037,"breakevenPct":4.647070107240579},{"delta":0.6,"premium":2.7293581960104074,"strike":34.634865568083264,"iv":0.4984283607979185,"gamma":0.0834292281006071,"theta":-0.028352992194275804,"vega":0.0356398091934085,"rho":-0.01805424683845233,"breakevenPct":3.4994105948647123},{"delta":0.65,"premium":2.895773381294964,"strike":35.14208633093525,"iv":0.4518462230215827,"gamma":0.08793048561151079,"theta":-0.02419343525179856,"vega":0.034416366906474816,"rho":-0.01950808380629651,"breakevenPct":2.468618677836555},{"delta":0.7,"premium":3.6601618705035968,"strike":36.04136690647482,"iv":0.4812526978417266,"gamma":0.07736393884892087,"theta":-0.023518974820143885,"vega":0.031988309352517987,"rho":-0.021392870043935468,"breakevenPct":2.0606274904462065},{"delta":0.75,"premium":4.424550359712231,"strike":36.94064748201439,"iv":0.5106591726618704,"gamma":0.06679739208633093,"theta":-0.02284451438848921,"vega":0.02956025179856115,"rho":-0.023277656281574428,"breakevenPct":1.6526363030558575},{"delta":0.8,"premium":5.919958847736627,"strike":38.54732510288066,"iv":0.576161316872428,"gamma":0.052185596707818915,"theta":-0.02239053497942387,"vega":0.026060082304526746,"rho":-0.025727807401945017,"breakevenPct":1.3160945023999007}]},"raw":{"call":[{"delta":0.25,"premium":0.8626164299379219,"strike":38.49534280248312,"iv":0.6850419000650497,"gamma":0.05009606920702749,"theta":-0.03599403374311742,"vega":0.029472318333462984,"rho":0.005693850616801559,"breakevenPct":19.041086525281045},{"delta":0.3,"premium":0.9305360659711082,"strike":36.59285245371856,"iv":0.5730889116775879,"gamma":0.06551473609137594,"theta":-0.03317739876787593,"vega":0.03221720495385631,"rho":0.006899421303218742,"breakevenPct":13.492290418721106},{"delta":0.35,"premium":1.0183511629397022,"strike":35.421984494137305,"iv":0.5044432978660811,"gamma":0.07939591208007686,"theta":-0.03134472019869196,"vega":0.03430015044346429,"rho":0.008093849911857572,"breakevenPct":10.21651616507223},{"delta":0.4,"premium":1.1129989003820069,"strike":34.58000733078662,"iv":0.453589475535399,"gamma":0.09190003530149106,"theta":-0.02961846010452516,"vega":0.03570190559142485,"rho":0.009286931582756612,"breakevenPct":7.956162513931574},{"delta":0.45,"premium":1.2684284119947173,"strike":33.914464485006604,"iv":0.4288258270588841,"gamma":0.09953784576896171,"theta":-0.028999181155097288,"vega":0.03663142600722991,"rho":0.01044674450888018,"breakevenPct":6.4132866449945505},{"delta":0.5,"premium":1.6583192414094918,"strike":33.427100948238134,"iv":0.47611255590290646,"gamma":0.09049417560247906,"theta":-0.03224463545640792,"vega":0.03671865013116401,"rho":0.011472187221266989,"breakevenPct":6.118473163395473},{"delta":0.55,"premium":1.9926212776159469,"strike":32.95080851743965,"iv":0.5079770384074689,"gamma":0.08442973180700615,"theta":-0.03439574034639837,"vega":0.03664775610940831,"rho":0.01253511603053116,"breakevenPct":5.689012612644515},{"delta":0.6,"premium":1.932947102881241,"strike":32.55298068587494,"iv":0.43053894702359075,"gamma":0.09948005322666884,"theta":-0.028790828067570603,"vega":0.0354562263565178,"rho":0.013863721238909985,"breakevenPct":4.30526363328902},{"delta":0.65,"premium":1.8732729281465352,"strike":32.15515285431024,"iv":0.3531008556397125,"gamma":0.11453037464633155,"theta":-0.02318591578874283,"vega":0.03426469660362729,"rho":0.015192326447288813,"breakevenPct":2.9215146539335235},{"delta":0.7,"premium":2.0372807017543857,"strike":31.732456140350877,"iv":0.32332807017543863,"gamma":0.11413947368421053,"theta":-0.020143859649122808,"vega":0.0320609649122807,"rho":0.016377503174877368,"breakevenPct":2.1390906377474885},{"delta":0.75,"premium":2.344298245614035,"strike":31.29385964912281,"iv":0.3240298245614035,"gamma":0.10387631578947368,"theta":-0.01874035087719298,"vega":0.029210087719298245,"rho":0.017470979726222968,"breakevenPct":1.741120286538648}],"put":[{"delta":0.35,"premium":1.5140090751855422,"strike":31.439636992578315,"iv":0.6294475596086656,"gamma":0.06394964503440738,"theta":-0.03581449773235527,"vega":0.03434445862673457,"rho":-0.010508481063144774,"breakevenPct":9.487703841534145},{"delta":0.4,"premium":1.6401436462655081,"strike":32.280287292531014,"iv":0.5617909356901677,"gamma":0.07381877318971443,"theta":-0.0330600343822354,"vega":0.03571009494840986,"rho":-0.011967852324164929,"breakevenPct":7.326597667249881},{"delta":0.45,"premium":1.9687889503379734,"strike":32.93757790067595,"iv":0.5658916647032181,"gamma":0.07529311874822377,"theta":-0.03402987495809137,"vega":0.03668739058945673,"rho":-0.013537934911826498,"breakevenPct":6.332585405404996},{"delta":0.5,"premium":2.408228690927359,"strike":33.628044139888246,"iv":0.5796075080355457,"gamma":0.07371660579341384,"theta":-0.0349246328051434,"vega":0.0369810496996006,"rho":-0.01516745370520774,"breakevenPct":5.57333701637539},{"delta":0.55,"premium":2.6751517779705116,"strike":34.2012142237641,"iv":0.5592696444058977,"gamma":0.07610052038161319,"theta":-0.03316652211621856,"vega":0.03663720728534259,"rho":-0.016681276835724037,"breakevenPct":4.647070107240579},{"delta":0.6,"premium":2.7293581960104074,"strike":34.634865568083264,"iv":0.4984283607979185,"gamma":0.0834292281006071,"theta":-0.028352992194275804,"vega":0.0356398091934085,"rho":-0.01805424683845233,"breakevenPct":3.4994105948647123},{"delta":0.65,"premium":2.895773381294964,"strike":35.14208633093525,"iv":0.4518462230215827,"gamma":0.08793048561151079,"theta":-0.02419343525179856,"vega":0.034416366906474816,"rho":-0.01950808380629651,"breakevenPct":2.468618677836555},{"delta":0.7,"premium":3.6601618705035968,"strike":36.04136690647482,"iv":0.4812526978417266,"gamma":0.07736393884892087,"theta":-0.023518974820143885,"vega":0.031988309352517987,"rho":-0.021392870043935468,"breakevenPct":2.0606274904462065},{"delta":0.75,"premium":4.424550359712231,"strike":36.94064748201439,"iv":0.5106591726618704,"gamma":0.06679739208633093,"theta":-0.02284451438848921,"vega":0.02956025179856115,"rho":-0.023277656281574428,"breakevenPct":1.6526363030558575},{"delta":0.8,"premium":5.919958847736627,"strike":38.54732510288066,"iv":0.576161316872428,"gamma":0.052185596707818915,"theta":-0.02239053497942387,"vega":0.026060082304526746,"rho":-0.025727807401945017,"breakevenPct":1.3160945023999007}]}},"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"}}