{"symbol":"GTEK","url":"https://intraalpha.com/companies/GTEK","capturedAt":"2026-10-23T01:39:05.465Z","state":"ready","quote":{"symbol":"GTEK","last_price":51.8341,"prev_close":54.5107,"regular_close":51.8341,"change":-2.6766,"change_pct":-4.9102,"regular_change":-2.6766,"regular_change_pct":-4.9102,"extended_change":0,"extended_change_pct":0,"bid":48.91,"ask":54.82,"bid_size":100,"ask_size":100,"volume":13592,"vwap":51.977834,"open":52.14,"high":52.14,"low":51.64,"close":51.8341,"trade_count":174,"last_trade_at":"2026-10-23T00:00:00.17495148Z","last_quote_at":"2026-10-22T20:25:00.572104117Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:02.362950421-04:00","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":244800000,"net_expense_ratio":0.0075,"portfolio_turnover":0.59,"dividend_yield":-0.0025,"inception_date":"2021-09-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:05.025162+00:00"},"optionObservedAt":"2026-10-22T19:50:41.652Z","bars":[{"c":54.135,"h":54.135,"l":54.135,"n":2,"o":54.135,"t":"2026-10-16T13:35:00Z","v":1103,"vw":54.135},{"c":53.9132,"h":53.96,"l":53.9,"n":4,"o":53.9,"t":"2026-10-16T14:10:00Z","v":503,"vw":53.91464},{"c":54.409,"h":54.409,"l":54.4073,"n":3,"o":54.4073,"t":"2026-10-16T14:50:00Z","v":1434,"vw":54.407992},{"c":53.72,"h":53.72,"l":53.72,"n":5,"o":53.72,"t":"2026-10-16T15:35:00Z","v":260,"vw":53.72},{"c":53.5637,"h":53.5637,"l":53.49,"n":3,"o":53.49,"t":"2026-10-16T16:10:00Z","v":710,"vw":53.521586},{"c":53.57,"h":53.57,"l":53.57,"n":8,"o":53.57,"t":"2026-10-16T16:15:00Z","v":321,"vw":53.57},{"c":53.27,"h":53.27,"l":53.1,"n":9,"o":53.17,"t":"2026-10-16T17:25:00Z","v":742,"vw":53.164614},{"c":53.07,"h":53.32,"l":53.07,"n":2,"o":53.32,"t":"2026-10-16T17:35:00Z","v":200,"vw":53.195},{"c":53.105,"h":53.105,"l":53.105,"n":2,"o":53.105,"t":"2026-10-16T18:15:00Z","v":287,"vw":53.105},{"c":53.17,"h":53.17,"l":53.17,"n":2,"o":53.17,"t":"2026-10-16T18:20:00Z","v":150,"vw":53.17},{"c":53.2,"h":53.2,"l":53.105,"n":4,"o":53.105,"t":"2026-10-16T18:25:00Z","v":354,"vw":53.137759},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-16T18:35:00Z","v":200,"vw":53.2},{"c":52.8849,"h":52.92,"l":52.875,"n":5,"o":52.875,"t":"2026-10-16T19:00:00Z","v":315,"vw":52.8933},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-16T20:00:00Z","v":124,"vw":52.95},{"c":54.14,"h":54.14,"l":54.14,"n":2,"o":54.14,"t":"2026-10-19T13:30:00Z","v":300,"vw":54.14},{"c":53.885,"h":53.885,"l":53.885,"n":3,"o":53.885,"t":"2026-10-19T14:45:00Z","v":131,"vw":53.885},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-19T14:50:00Z","v":450,"vw":53.99},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-19T15:10:00Z","v":1000,"vw":54.08},{"c":54.075,"h":54.075,"l":54.075,"n":1,"o":54.075,"t":"2026-10-19T15:15:00Z","v":400,"vw":54.075},{"c":54.32,"h":54.34,"l":54.32,"n":9,"o":54.33,"t":"2026-10-19T15:25:00Z","v":1100,"vw":54.330445},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-19T15:30:00Z","v":100,"vw":54.25},{"c":54.1,"h":54.1,"l":54.1,"n":1,"o":54.1,"t":"2026-10-19T16:45:00Z","v":2000,"vw":54.1},{"c":54.09,"h":54.09,"l":54.09,"n":1,"o":54.09,"t":"2026-10-19T16:55:00Z","v":112,"vw":54.09},{"c":54.0199,"h":54.0199,"l":54.0199,"n":3,"o":54.0199,"t":"2026-10-19T17:10:00Z","v":198,"vw":54.0199},{"c":53.98,"h":54,"l":53.98,"n":2,"o":54,"t":"2026-10-19T17:30:00Z","v":1087,"vw":53.99816},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-10-19T17:40:00Z","v":165,"vw":54.02},{"c":53.885,"h":53.885,"l":53.885,"n":1,"o":53.885,"t":"2026-10-19T18:10:00Z","v":108,"vw":53.885},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-19T18:25:00Z","v":500,"vw":53.78},{"c":53.94,"h":53.99,"l":53.77,"n":6,"o":53.99,"t":"2026-10-19T19:10:00Z","v":4345,"vw":53.785908},{"c":53.94,"h":53.94,"l":53.9,"n":4,"o":53.94,"t":"2026-10-19T19:15:00Z","v":700,"vw":53.934286},{"c":54.06,"h":54.06,"l":54.06,"n":3,"o":54.06,"t":"2026-10-19T19:20:00Z","v":334,"vw":54.06},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-19T19:25:00Z","v":300,"vw":54.06},{"c":53.902,"h":53.902,"l":53.902,"n":1,"o":53.902,"t":"2026-10-19T19:30:00Z","v":148,"vw":53.902},{"c":54.025,"h":54.025,"l":54.015,"n":5,"o":54.015,"t":"2026-10-19T19:35:00Z","v":378,"vw":54.018333},{"c":54.015,"h":54.015,"l":54.015,"n":1,"o":54.015,"t":"2026-10-19T19:40:00Z","v":290,"vw":54.015},{"c":54.06,"h":54.06,"l":54.06,"n":1,"o":54.06,"t":"2026-10-19T19:45:00Z","v":300,"vw":54.06},{"c":53.78,"h":53.96,"l":53.78,"n":3,"o":53.96,"t":"2026-10-19T19:50:00Z","v":378,"vw":53.908276},{"c":53.8187,"h":53.8187,"l":53.8187,"n":1,"o":53.8187,"t":"2026-10-19T19:55:00Z","v":150,"vw":53.8187},{"c":53.74,"h":53.74,"l":53.74,"n":4,"o":53.74,"t":"2026-10-19T20:00:00Z","v":146,"vw":53.74},{"c":53.03,"h":53.03,"l":53.03,"n":1,"o":53.03,"t":"2026-10-20T13:30:00Z","v":248,"vw":53.03},{"c":52.865,"h":52.865,"l":52.82,"n":7,"o":52.82,"t":"2026-10-20T13:45:00Z","v":812,"vw":52.850659},{"c":53.06,"h":53.3,"l":53.06,"n":9,"o":53.3,"t":"2026-10-20T13:55:00Z","v":724,"vw":53.226588},{"c":53.57,"h":53.57,"l":53.57,"n":2,"o":53.57,"t":"2026-10-20T14:00:00Z","v":501,"vw":53.57},{"c":53.615,"h":53.615,"l":53.615,"n":2,"o":53.615,"t":"2026-10-20T14:05:00Z","v":400,"vw":53.615},{"c":53.615,"h":53.615,"l":53.615,"n":1,"o":53.615,"t":"2026-10-20T14:10:00Z","v":104,"vw":53.615},{"c":53.655,"h":53.655,"l":53.655,"n":1,"o":53.655,"t":"2026-10-20T14:15:00Z","v":100,"vw":53.655},{"c":54.18,"h":54.18,"l":54.04,"n":3,"o":54.04,"t":"2026-10-20T14:40:00Z","v":205,"vw":54.11},{"c":53.71,"h":53.78,"l":53.71,"n":2,"o":53.78,"t":"2026-10-20T15:35:00Z","v":200,"vw":53.745},{"c":53.69,"h":53.69,"l":53.69,"n":1,"o":53.69,"t":"2026-10-20T15:45:00Z","v":190,"vw":53.69},{"c":53.8425,"h":53.8425,"l":53.8425,"n":3,"o":53.8425,"t":"2026-10-20T15:50:00Z","v":121,"vw":53.8425},{"c":54.05,"h":54.05,"l":53.915,"n":3,"o":54,"t":"2026-10-20T15:55:00Z","v":578,"vw":53.953763},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-20T16:15:00Z","v":100,"vw":53.85},{"c":53.965,"h":53.965,"l":53.965,"n":2,"o":53.965,"t":"2026-10-20T17:45:00Z","v":110,"vw":53.965},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-20T17:50:00Z","v":176,"vw":53.87},{"c":54.025,"h":54.025,"l":54.025,"n":2,"o":54.025,"t":"2026-10-20T18:00:00Z","v":251,"vw":54.025},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-20T18:45:00Z","v":1867,"vw":54},{"c":53.965,"h":53.965,"l":53.965,"n":1,"o":53.965,"t":"2026-10-20T18:50:00Z","v":290,"vw":53.965},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-10-20T19:10:00Z","v":480,"vw":54.07},{"c":54.29,"h":54.29,"l":54.29,"n":2,"o":54.29,"t":"2026-10-21T13:30:00Z","v":288,"vw":54.29},{"c":54.43,"h":54.43,"l":54.36,"n":6,"o":54.36,"t":"2026-10-21T13:35:00Z","v":1507,"vw":54.424786},{"c":54.399,"h":54.399,"l":54.399,"n":2,"o":54.399,"t":"2026-10-21T13:50:00Z","v":1400,"vw":54.399},{"c":54.415,"h":54.415,"l":54.415,"n":1,"o":54.415,"t":"2026-10-21T15:25:00Z","v":750,"vw":54.415},{"c":54.57,"h":54.57,"l":54.57,"n":2,"o":54.57,"t":"2026-10-21T15:35:00Z","v":301,"vw":54.57},{"c":54.515,"h":54.515,"l":54.515,"n":1,"o":54.515,"t":"2026-10-21T15:40:00Z","v":500,"vw":54.515},{"c":54.595,"h":54.595,"l":54.595,"n":2,"o":54.595,"t":"2026-10-21T15:50:00Z","v":251,"vw":54.595},{"c":54.42,"h":54.64,"l":54.42,"n":4,"o":54.64,"t":"2026-10-21T16:00:00Z","v":550,"vw":54.525455},{"c":54.42,"h":54.42,"l":54.42,"n":2,"o":54.42,"t":"2026-10-21T16:20:00Z","v":129,"vw":54.42},{"c":54.5699,"h":54.5699,"l":54.5699,"n":1,"o":54.5699,"t":"2026-10-21T16:35:00Z","v":1500,"vw":54.5699},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-10-21T17:10:00Z","v":350,"vw":54.67},{"c":54.69,"h":54.69,"l":54.69,"n":3,"o":54.69,"t":"2026-10-21T17:15:00Z","v":183,"vw":54.69},{"c":54.7482,"h":54.749,"l":54.7482,"n":3,"o":54.7482,"t":"2026-10-21T17:30:00Z","v":1036,"vw":54.748537},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-21T17:45:00Z","v":100,"vw":54.66},{"c":54.61,"h":54.61,"l":54.61,"n":3,"o":54.61,"t":"2026-10-21T18:00:00Z","v":275,"vw":54.61},{"c":54.65,"h":54.65,"l":54.5731,"n":2,"o":54.5731,"t":"2026-10-21T18:05:00Z","v":415,"vw":54.600895},{"c":54.729,"h":54.729,"l":54.7284,"n":3,"o":54.7284,"t":"2026-10-21T18:10:00Z","v":1398,"vw":54.7287},{"c":54.67,"h":54.67,"l":54.67,"n":2,"o":54.67,"t":"2026-10-21T18:15:00Z","v":116,"vw":54.67},{"c":54.749,"h":54.749,"l":54.66,"n":2,"o":54.66,"t":"2026-10-21T18:25:00Z","v":402,"vw":54.682582},{"c":54.7,"h":54.77,"l":54.675,"n":4,"o":54.77,"t":"2026-10-21T18:30:00Z","v":700,"vw":54.732857},{"c":54.779,"h":54.779,"l":54.7779,"n":5,"o":54.7779,"t":"2026-10-21T18:35:00Z","v":1874,"vw":54.778352},{"c":54.48,"h":54.64,"l":54.42,"n":10,"o":54.64,"t":"2026-10-21T18:55:00Z","v":1212,"vw":54.520383},{"c":54.295,"h":54.295,"l":54.295,"n":2,"o":54.295,"t":"2026-10-21T19:00:00Z","v":242,"vw":54.295},{"c":54.1501,"h":54.1501,"l":54.1501,"n":1,"o":54.1501,"t":"2026-10-21T19:05:00Z","v":360,"vw":54.1501},{"c":54.412,"h":54.412,"l":54.412,"n":1,"o":54.412,"t":"2026-10-21T19:20:00Z","v":200,"vw":54.412},{"c":54.5033,"h":54.53,"l":54.5033,"n":2,"o":54.53,"t":"2026-10-21T19:50:00Z","v":1291,"vw":54.523113},{"c":52.13,"h":52.14,"l":52.13,"n":3,"o":52.14,"t":"2026-10-22T14:35:00Z","v":615,"vw":52.136748},{"c":52.14,"h":52.14,"l":52,"n":13,"o":52.001,"t":"2026-10-22T14:40:00Z","v":1628,"vw":52.036536},{"c":51.81,"h":52,"l":51.81,"n":8,"o":52,"t":"2026-10-22T15:15:00Z","v":2133,"vw":51.989615},{"c":52.14,"h":52.14,"l":52.14,"n":1,"o":52.14,"t":"2026-10-22T15:20:00Z","v":173,"vw":52.14},{"c":52.1286,"h":52.1286,"l":52.1286,"n":1,"o":52.1286,"t":"2026-10-22T15:50:00Z","v":135,"vw":52.1286},{"c":52.075,"h":52.14,"l":52.075,"n":2,"o":52.14,"t":"2026-10-22T15:55:00Z","v":1850,"vw":52.078514},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-22T16:30:00Z","v":100,"vw":51.98},{"c":52.12,"h":52.12,"l":52.12,"n":6,"o":52.12,"t":"2026-10-22T16:40:00Z","v":1000,"vw":52.12},{"c":51.96,"h":51.96,"l":51.96,"n":1,"o":51.96,"t":"2026-10-22T17:00:00Z","v":950,"vw":51.96},{"c":51.93,"h":51.93,"l":51.93,"n":8,"o":51.93,"t":"2026-10-22T17:05:00Z","v":951,"vw":51.93},{"c":51.94,"h":51.94,"l":51.94,"n":3,"o":51.94,"t":"2026-10-22T17:15:00Z","v":136,"vw":51.94},{"c":52.07,"h":52.07,"l":52.07,"n":1,"o":52.07,"t":"2026-10-22T17:45:00Z","v":150,"vw":52.07},{"c":51.98,"h":51.98,"l":51.98,"n":2,"o":51.98,"t":"2026-10-22T17:55:00Z","v":135,"vw":51.98},{"c":51.72,"h":51.72,"l":51.69,"n":2,"o":51.69,"t":"2026-10-22T18:05:00Z","v":650,"vw":51.696923},{"c":51.7621,"h":51.7621,"l":51.7621,"n":1,"o":51.7621,"t":"2026-10-22T18:15:00Z","v":200,"vw":51.7621},{"c":51.79,"h":51.79,"l":51.79,"n":6,"o":51.79,"t":"2026-10-22T18:20:00Z","v":321,"vw":51.79},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-22T18:25:00Z","v":150,"vw":51.8},{"c":51.84,"h":51.84,"l":51.84,"n":3,"o":51.84,"t":"2026-10-22T18:30:00Z","v":250,"vw":51.84},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-22T18:50:00Z","v":482,"vw":51.715},{"c":51.64,"h":51.64,"l":51.64,"n":1,"o":51.64,"t":"2026-10-22T19:10:00Z","v":100,"vw":51.64},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-22T19:50:00Z","v":170,"vw":51.64}],"history":[{"c":31.226,"h":31.43,"l":31.06,"n":116,"o":31.41,"t":"2024-10-21T04:00:00Z","v":12032,"vw":31.218842},{"c":31.07,"h":31.12,"l":30.9401,"n":39,"o":31.09,"t":"2024-10-22T04:00:00Z","v":2046,"vw":31.057141},{"c":30.7247,"h":30.97,"l":30.56,"n":83,"o":30.95,"t":"2024-10-23T04:00:00Z","v":3719,"vw":30.779071},{"c":31.0258,"h":31.11,"l":30.74,"n":38,"o":31.11,"t":"2024-10-24T04:00:00Z","v":9806,"vw":30.84127},{"c":31.1812,"h":31.5199,"l":31.178,"n":85,"o":31.2362,"t":"2024-10-25T04:00:00Z","v":8167,"vw":31.38003},{"c":31.292,"h":31.35,"l":31.19,"n":60,"o":31.33,"t":"2024-10-28T04:00:00Z","v":5145,"vw":31.311197},{"c":31.5984,"h":31.71,"l":31.37,"n":80,"o":31.4,"t":"2024-10-29T04:00:00Z","v":5294,"vw":31.571951},{"c":31.5696,"h":31.7,"l":31.545,"n":56,"o":31.55,"t":"2024-10-30T04:00:00Z","v":5011,"vw":31.641516},{"c":30.9925,"h":31.045,"l":30.82,"n":86,"o":30.99,"t":"2024-10-31T04:00:00Z","v":8764,"vw":30.928811},{"c":31.2154,"h":31.29,"l":31.0204,"n":48,"o":31.1052,"t":"2024-11-01T04:00:00Z","v":2598,"vw":31.142292},{"c":31.23,"h":31.43,"l":31.201,"n":72,"o":31.22,"t":"2024-11-04T05:00:00Z","v":14193,"vw":31.251857},{"c":31.726,"h":31.726,"l":31.46,"n":76,"o":31.48,"t":"2024-11-05T05:00:00Z","v":10435,"vw":31.545647},{"c":32.1536,"h":32.26,"l":31.9801,"n":136,"o":32,"t":"2024-11-06T05:00:00Z","v":15768,"vw":32.098141},{"c":33.27,"h":33.27,"l":32.85,"n":182,"o":32.85,"t":"2024-11-07T05:00:00Z","v":24306,"vw":33.009769},{"c":33.03,"h":33.093,"l":32.7,"n":123,"o":32.7,"t":"2024-11-08T05:00:00Z","v":12085,"vw":32.902405},{"c":33.07,"h":33.17,"l":32.82,"n":88,"o":33.17,"t":"2024-11-11T05:00:00Z","v":7385,"vw":32.974026},{"c":32.8654,"h":32.925,"l":32.765,"n":79,"o":32.885,"t":"2024-11-12T05:00:00Z","v":6694,"vw":32.830733},{"c":32.65,"h":32.905,"l":32.62,"n":141,"o":32.74,"t":"2024-11-13T05:00:00Z","v":14508,"vw":32.742434},{"c":32.34,"h":32.6,"l":32.27,"n":104,"o":32.55,"t":"2024-11-14T05:00:00Z","v":7190,"vw":32.430755},{"c":31.75,"h":32.06,"l":31.6311,"n":164,"o":32.06,"t":"2024-11-15T05:00:00Z","v":39658,"vw":31.67272},{"c":31.8848,"h":31.9246,"l":30.76,"n":77,"o":30.76,"t":"2024-11-18T05:00:00Z","v":16250,"vw":31.812523},{"c":32.3468,"h":32.35,"l":31.81,"n":87,"o":31.82,"t":"2024-11-19T05:00:00Z","v":11090,"vw":32.158131},{"c":32.4076,"h":32.4076,"l":32.1109,"n":48,"o":32.36,"t":"2024-11-20T05:00:00Z","v":8782,"vw":32.350112},{"c":33.0986,"h":33.24,"l":32.62,"n":74,"o":32.72,"t":"2024-11-21T05:00:00Z","v":5488,"vw":32.992862},{"c":33.74,"h":33.74,"l":33.25,"n":106,"o":33.25,"t":"2024-11-22T05:00:00Z","v":142843,"vw":33.266039},{"c":33.7488,"h":34.08,"l":33.665,"n":111,"o":34.08,"t":"2024-11-25T05:00:00Z","v":8186,"vw":33.840219},{"c":33.5833,"h":33.6,"l":33.5101,"n":89,"o":33.6,"t":"2024-11-26T05:00:00Z","v":4782,"vw":33.533848},{"c":33.2534,"h":33.39,"l":32.93,"n":64,"o":33.39,"t":"2024-11-27T05:00:00Z","v":1288,"vw":33.093425},{"c":33.5209,"h":33.59,"l":33.33,"n":40,"o":33.33,"t":"2024-11-29T05:00:00Z","v":14643,"vw":33.365315},{"c":33.8477,"h":33.9,"l":33.71,"n":67,"o":33.71,"t":"2024-12-02T05:00:00Z","v":25331,"vw":33.76369},{"c":34.086,"h":34.14,"l":33.63,"n":64,"o":33.8,"t":"2024-12-03T05:00:00Z","v":4648,"vw":33.949644},{"c":35.12,"h":35.12,"l":34.6,"n":287,"o":34.66,"t":"2024-12-04T05:00:00Z","v":48803,"vw":34.851333},{"c":34.8374,"h":35.0425,"l":34.8374,"n":136,"o":35.04,"t":"2024-12-05T05:00:00Z","v":13328,"vw":34.97919},{"c":35.0686,"h":35.18,"l":34.85,"n":95,"o":34.85,"t":"2024-12-06T05:00:00Z","v":5115,"vw":35.023337},{"c":34.4616,"h":34.9699,"l":34.4616,"n":55,"o":34.89,"t":"2024-12-09T05:00:00Z","v":2829,"vw":34.829832},{"c":33.63,"h":34.3491,"l":33.61,"n":75,"o":34.3,"t":"2024-12-10T05:00:00Z","v":34852,"vw":34.127586},{"c":34.2622,"h":34.3107,"l":33.98,"n":38,"o":34.04,"t":"2024-12-11T05:00:00Z","v":4005,"vw":34.152238},{"c":33.9901,"h":34.11,"l":33.9901,"n":98,"o":34.02,"t":"2024-12-12T05:00:00Z","v":5783,"vw":34.058307},{"c":34.0323,"h":34.32,"l":33.9106,"n":72,"o":34.24,"t":"2024-12-13T05:00:00Z","v":7290,"vw":34.100754},{"c":34.3,"h":34.41,"l":33.94,"n":138,"o":33.94,"t":"2024-12-16T05:00:00Z","v":15286,"vw":34.320414},{"c":33.95,"h":34.25,"l":33.92,"n":77,"o":34.25,"t":"2024-12-17T05:00:00Z","v":6047,"vw":33.99847},{"c":32.7136,"h":34.05,"l":32.5362,"n":91,"o":34.05,"t":"2024-12-18T05:00:00Z","v":6603,"vw":33.274029},{"c":32.6042,"h":33.03,"l":32.5601,"n":86,"o":33.03,"t":"2024-12-19T05:00:00Z","v":9324,"vw":32.779728},{"c":33.09,"h":33.2,"l":32.31,"n":128,"o":32.31,"t":"2024-12-20T05:00:00Z","v":12235,"vw":33.044681},{"c":33.14,"h":33.14,"l":32.8,"n":155,"o":32.9,"t":"2024-12-23T05:00:00Z","v":20641,"vw":32.908383},{"c":33.35,"h":33.35,"l":33.06,"n":45,"o":33.14,"t":"2024-12-24T05:00:00Z","v":3260,"vw":33.134935},{"c":33.23,"h":33.39,"l":33.03,"n":181,"o":33.03,"t":"2024-12-26T05:00:00Z","v":16248,"vw":33.323074},{"c":32.97,"h":33.01,"l":32.63,"n":106,"o":33.01,"t":"2024-12-27T05:00:00Z","v":12243,"vw":32.84833},{"c":32.56,"h":32.6563,"l":32.22,"n":90,"o":32.44,"t":"2024-12-30T05:00:00Z","v":10396,"vw":32.473004},{"c":32.3122,"h":32.64,"l":32.24,"n":81,"o":32.64,"t":"2024-12-31T05:00:00Z","v":9189,"vw":32.398004},{"c":32.3151,"h":32.4965,"l":32.11,"n":82,"o":32.31,"t":"2025-01-02T05:00:00Z","v":33146,"vw":32.306858},{"c":32.8513,"h":32.86,"l":32.48,"n":72,"o":32.48,"t":"2025-01-03T05:00:00Z","v":8864,"vw":32.744622},{"c":33.307,"h":33.48,"l":33.24,"n":193,"o":33.32,"t":"2025-01-06T05:00:00Z","v":41320,"vw":33.376691},{"c":32.8947,"h":33.53,"l":32.8,"n":142,"o":33.53,"t":"2025-01-07T05:00:00Z","v":26183,"vw":32.970557},{"c":32.91,"h":33.03,"l":32.66,"n":216,"o":32.73,"t":"2025-01-08T05:00:00Z","v":25123,"vw":32.926139},{"c":32.4436,"h":32.54,"l":32.295,"n":110,"o":32.53,"t":"2025-01-10T05:00:00Z","v":8799,"vw":32.485547},{"c":31.95,"h":31.95,"l":31.71,"n":111,"o":31.8,"t":"2025-01-13T05:00:00Z","v":88685,"vw":31.828836},{"c":32.28,"h":32.38,"l":32.0802,"n":91,"o":32.31,"t":"2025-01-14T05:00:00Z","v":5113,"vw":32.223355},{"c":32.95,"h":33,"l":32.75,"n":51,"o":32.94,"t":"2025-01-15T05:00:00Z","v":3791,"vw":32.869118},{"c":33.09,"h":33.26,"l":32.96,"n":280,"o":33.13,"t":"2025-01-16T05:00:00Z","v":32276,"vw":33.136247},{"c":33.4284,"h":33.5696,"l":33.34,"n":70,"o":33.415,"t":"2025-01-17T05:00:00Z","v":8027,"vw":33.450583},{"c":33.7492,"h":33.8345,"l":33.5,"n":116,"o":33.61,"t":"2025-01-21T05:00:00Z","v":8388,"vw":33.757428},{"c":34.1626,"h":34.35,"l":33.954,"n":233,"o":34,"t":"2025-01-22T05:00:00Z","v":37908,"vw":34.238007},{"c":34.29,"h":34.3,"l":33.9313,"n":112,"o":33.98,"t":"2025-01-23T05:00:00Z","v":12871,"vw":34.13642},{"c":34.365,"h":34.54,"l":34.347,"n":75,"o":34.39,"t":"2025-01-24T05:00:00Z","v":22668,"vw":34.438877},{"c":33.2529,"h":33.66,"l":32.94,"n":94,"o":32.94,"t":"2025-01-27T05:00:00Z","v":8324,"vw":33.283946},{"c":34.0855,"h":34.1201,"l":33.77,"n":144,"o":33.77,"t":"2025-01-28T05:00:00Z","v":13280,"vw":33.934697},{"c":33.9469,"h":33.98,"l":33.825,"n":46,"o":33.9,"t":"2025-01-29T05:00:00Z","v":5122,"vw":33.932333},{"c":34.209,"h":34.33,"l":34.095,"n":100,"o":34.15,"t":"2025-01-30T05:00:00Z","v":5415,"vw":34.179344},{"c":34.2048,"h":34.69,"l":34.1176,"n":63,"o":34.53,"t":"2025-01-31T05:00:00Z","v":6293,"vw":34.439877},{"c":34.0164,"h":34.1504,"l":33.41,"n":91,"o":33.41,"t":"2025-02-03T05:00:00Z","v":4523,"vw":33.751591},{"c":34.3647,"h":34.38,"l":34.2434,"n":89,"o":34.3,"t":"2025-02-04T05:00:00Z","v":7512,"vw":34.362978},{"c":34.7221,"h":34.74,"l":34.4,"n":122,"o":34.48,"t":"2025-02-05T05:00:00Z","v":18220,"vw":34.676899},{"c":35.0418,"h":35.0418,"l":34.86,"n":63,"o":34.99,"t":"2025-02-06T05:00:00Z","v":1952,"vw":34.913827},{"c":34.7198,"h":35.251,"l":34.7052,"n":70,"o":35.11,"t":"2025-02-07T05:00:00Z","v":2845,"vw":34.912705},{"c":35.55,"h":35.5556,"l":35.16,"n":138,"o":35.16,"t":"2025-02-10T05:00:00Z","v":21175,"vw":35.436543},{"c":35.0836,"h":35.2404,"l":34.8898,"n":71,"o":35.06,"t":"2025-02-11T05:00:00Z","v":10092,"vw":35.094842},{"c":35.0761,"h":35.2053,"l":34.64,"n":101,"o":34.71,"t":"2025-02-12T05:00:00Z","v":43531,"vw":34.976579},{"c":35.2,"h":35.2,"l":34.8,"n":66,"o":34.81,"t":"2025-02-13T05:00:00Z","v":5275,"vw":35.000978},{"c":35.25,"h":35.25,"l":35,"n":179,"o":35.14,"t":"2025-02-14T05:00:00Z","v":15563,"vw":35.187352},{"c":35.495,"h":35.495,"l":35.23,"n":88,"o":35.34,"t":"2025-02-18T05:00:00Z","v":5004,"vw":35.420082},{"c":35.255,"h":35.32,"l":35.0824,"n":71,"o":35.0824,"t":"2025-02-19T05:00:00Z","v":4030,"vw":35.22394},{"c":34.8417,"h":35,"l":34.47,"n":138,"o":35,"t":"2025-02-20T05:00:00Z","v":20058,"vw":34.723885},{"c":34.03,"h":34.84,"l":33.97,"n":90,"o":34.84,"t":"2025-02-21T05:00:00Z","v":21471,"vw":34.348753},{"c":33.56,"h":34.12,"l":33.34,"n":514,"o":34.12,"t":"2025-02-24T05:00:00Z","v":16022,"vw":33.69944},{"c":33.1142,"h":33.23,"l":32.8411,"n":81,"o":32.98,"t":"2025-02-25T05:00:00Z","v":7049,"vw":33.085777},{"c":33.4104,"h":33.63,"l":33.3,"n":47,"o":33.63,"t":"2025-02-26T05:00:00Z","v":2782,"vw":33.505362},{"c":32.5709,"h":33.59,"l":32.5709,"n":55,"o":33.59,"t":"2025-02-27T05:00:00Z","v":9821,"vw":33.188494},{"c":32.7797,"h":32.7797,"l":32.2925,"n":82,"o":32.31,"t":"2025-02-28T05:00:00Z","v":16274,"vw":32.4542},{"c":31.89,"h":33.055,"l":31.76,"n":281,"o":32.98,"t":"2025-03-03T05:00:00Z","v":8598,"vw":32.325476},{"c":32.0208,"h":32.0208,"l":31.4001,"n":66,"o":31.77,"t":"2025-03-04T05:00:00Z","v":5568,"vw":31.689435},{"c":32.5697,"h":32.57,"l":31.93,"n":65,"o":32.05,"t":"2025-03-05T05:00:00Z","v":6688,"vw":32.219378},{"c":31.1,"h":32.0993,"l":31.09,"n":133,"o":31.9869,"t":"2025-03-06T05:00:00Z","v":9452,"vw":31.399298},{"c":31.1182,"h":31.1182,"l":30.2627,"n":81,"o":30.82,"t":"2025-03-07T05:00:00Z","v":6689,"vw":30.861225},{"c":29.5869,"h":30.35,"l":29.35,"n":353,"o":30.35,"t":"2025-03-10T04:00:00Z","v":18915,"vw":29.668967},{"c":29.9777,"h":30.21,"l":29.6,"n":143,"o":29.77,"t":"2025-03-11T04:00:00Z","v":42833,"vw":29.950219},{"c":30.4472,"h":30.69,"l":30.19,"n":112,"o":30.49,"t":"2025-03-12T04:00:00Z","v":14757,"vw":30.464357},{"c":29.835,"h":30.1,"l":29.715,"n":61,"o":30.08,"t":"2025-03-13T04:00:00Z","v":7216,"vw":29.875468},{"c":30.8,"h":30.8,"l":30.28,"n":308,"o":30.28,"t":"2025-03-14T04:00:00Z","v":223227,"vw":30.719837},{"c":31.44,"h":31.54,"l":30.73,"n":139,"o":30.73,"t":"2025-03-17T04:00:00Z","v":79991,"vw":31.513902},{"c":30.9635,"h":31.06,"l":30.765,"n":113,"o":30.975,"t":"2025-03-18T04:00:00Z","v":15568,"vw":30.877879},{"c":31.4546,"h":31.74,"l":31.0855,"n":134,"o":31.1169,"t":"2025-03-19T04:00:00Z","v":19194,"vw":31.367359},{"c":31.2726,"h":31.5,"l":31.1939,"n":58,"o":31.445,"t":"2025-03-20T04:00:00Z","v":4220,"vw":31.306888},{"c":31.255,"h":31.34,"l":30.975,"n":175,"o":30.975,"t":"2025-03-21T04:00:00Z","v":13625,"vw":31.171817},{"c":31.8551,"h":31.9003,"l":31.7558,"n":66,"o":31.756,"t":"2025-03-24T04:00:00Z","v":22995,"vw":31.871446},{"c":31.98,"h":32,"l":31.9034,"n":67,"o":31.98,"t":"2025-03-25T04:00:00Z","v":2956,"vw":31.94831},{"c":31.2789,"h":31.66,"l":31.13,"n":108,"o":31.66,"t":"2025-03-26T04:00:00Z","v":6028,"vw":31.328515},{"c":30.9454,"h":31.3,"l":30.83,"n":221,"o":31.17,"t":"2025-03-27T04:00:00Z","v":16338,"vw":31.110735},{"c":30.0861,"h":30.72,"l":30.01,"n":118,"o":30.72,"t":"2025-03-28T04:00:00Z","v":5496,"vw":30.215905},{"c":29.6785,"h":29.6785,"l":29.3511,"n":103,"o":29.5,"t":"2025-03-31T04:00:00Z","v":28479,"vw":29.466207},{"c":30.0175,"h":30.0175,"l":29.695,"n":57,"o":29.96,"t":"2025-04-01T04:00:00Z","v":1952,"vw":29.847746},{"c":30.359,"h":30.54,"l":29.96,"n":100,"o":29.96,"t":"2025-04-02T04:00:00Z","v":31910,"vw":30.307251},{"c":28.3694,"h":29,"l":28.36,"n":175,"o":28.93,"t":"2025-04-03T04:00:00Z","v":14973,"vw":28.612434},{"c":26.5,"h":27.12,"l":26.29,"n":211,"o":26.82,"t":"2025-04-04T04:00:00Z","v":46039,"vw":26.678148},{"c":26.3,"h":26.835,"l":25.18,"n":192,"o":25.21,"t":"2025-04-07T04:00:00Z","v":23355,"vw":25.9907},{"c":25.7762,"h":27.3644,"l":25.49,"n":106,"o":27.3,"t":"2025-04-08T04:00:00Z","v":24388,"vw":26.375548},{"c":28.9351,"h":29.1,"l":25.23,"n":93,"o":25.55,"t":"2025-04-09T04:00:00Z","v":18466,"vw":27.48712},{"c":27.5545,"h":28.15,"l":26.97,"n":145,"o":28.15,"t":"2025-04-10T04:00:00Z","v":22861,"vw":27.903308},{"c":28.02,"h":28.13,"l":27.35,"n":180,"o":27.66,"t":"2025-04-11T04:00:00Z","v":17820,"vw":27.861959},{"c":28.2808,"h":28.7,"l":28.1505,"n":72,"o":28.69,"t":"2025-04-14T04:00:00Z","v":24708,"vw":28.521725},{"c":28.5449,"h":28.76,"l":28.33,"n":47,"o":28.33,"t":"2025-04-15T04:00:00Z","v":7983,"vw":28.601603},{"c":27.9935,"h":28.3383,"l":27.7,"n":64,"o":28.274,"t":"2025-04-16T04:00:00Z","v":3083,"vw":28.137445},{"c":28.1999,"h":28.3991,"l":28.11,"n":59,"o":28.19,"t":"2025-04-17T04:00:00Z","v":203857,"vw":28.11773},{"c":27.5124,"h":28,"l":27.425,"n":49,"o":28,"t":"2025-04-21T04:00:00Z","v":2147,"vw":27.558125},{"c":28.0574,"h":28.315,"l":27.85,"n":81,"o":27.85,"t":"2025-04-22T04:00:00Z","v":6102,"vw":28.047322},{"c":29,"h":29.535,"l":29,"n":46,"o":29.14,"t":"2025-04-23T04:00:00Z","v":7353,"vw":29.298878},{"c":29.9401,"h":29.96,"l":29.52,"n":105,"o":29.52,"t":"2025-04-24T04:00:00Z","v":27411,"vw":29.706239},{"c":30.37,"h":30.37,"l":29.79,"n":95,"o":29.79,"t":"2025-04-25T04:00:00Z","v":5952,"vw":30.087416},{"c":30.315,"h":30.315,"l":30.135,"n":49,"o":30.27,"t":"2025-04-28T04:00:00Z","v":962,"vw":30.172021},{"c":30.42,"h":30.606,"l":30.15,"n":94,"o":30.15,"t":"2025-04-29T04:00:00Z","v":10785,"vw":30.36545},{"c":30.3661,"h":30.3661,"l":29.87,"n":86,"o":29.87,"t":"2025-04-30T04:00:00Z","v":5786,"vw":30.0962},{"c":30.591,"h":30.81,"l":30.59,"n":89,"o":30.7,"t":"2025-05-01T04:00:00Z","v":7820,"vw":30.725101},{"c":31.33,"h":31.335,"l":31.15,"n":58,"o":31.18,"t":"2025-05-02T04:00:00Z","v":3388,"vw":31.221971},{"c":31.55,"h":31.645,"l":31.2,"n":62,"o":31.2,"t":"2025-05-05T04:00:00Z","v":11467,"vw":31.5755},{"c":31.2002,"h":31.4,"l":30.9,"n":119,"o":30.99,"t":"2025-05-06T04:00:00Z","v":10343,"vw":31.206624},{"c":31.11,"h":31.15,"l":30.752,"n":87,"o":31.005,"t":"2025-05-07T04:00:00Z","v":8732,"vw":30.964273},{"c":31.5563,"h":31.75,"l":31.36,"n":71,"o":31.41,"t":"2025-05-08T04:00:00Z","v":6970,"vw":31.585511},{"c":31.435,"h":31.88,"l":31.36,"n":43,"o":31.67,"t":"2025-05-09T04:00:00Z","v":5063,"vw":31.590174},{"c":32.74,"h":32.85,"l":32.3635,"n":245,"o":32.66,"t":"2025-05-12T04:00:00Z","v":22350,"vw":32.693941},{"c":33.17,"h":33.3,"l":32.75,"n":72,"o":32.75,"t":"2025-05-13T04:00:00Z","v":3260,"vw":33.220377},{"c":33.2833,"h":33.47,"l":33.185,"n":64,"o":33.39,"t":"2025-05-14T04:00:00Z","v":4469,"vw":33.29103},{"c":33.2901,"h":33.315,"l":33.1822,"n":74,"o":33.1822,"t":"2025-05-15T04:00:00Z","v":4758,"vw":33.290389},{"c":33.58,"h":33.6,"l":33.45,"n":61,"o":33.5,"t":"2025-05-16T04:00:00Z","v":4274,"vw":33.523648},{"c":33.46,"h":33.47,"l":32.95,"n":123,"o":32.95,"t":"2025-05-19T04:00:00Z","v":5815,"vw":33.284107},{"c":33.46,"h":33.46,"l":33.15,"n":84,"o":33.17,"t":"2025-05-20T04:00:00Z","v":11714,"vw":33.198921},{"c":33.06,"h":33.53,"l":32.98,"n":65,"o":33.17,"t":"2025-05-21T04:00:00Z","v":3834,"vw":33.337161},{"c":33.16,"h":33.16,"l":32.08,"n":106,"o":32.96,"t":"2025-05-22T04:00:00Z","v":5988,"vw":32.729012},{"c":32.9569,"h":33.12,"l":32.8,"n":73,"o":32.8,"t":"2025-05-23T04:00:00Z","v":4912,"vw":32.844536},{"c":33.54,"h":33.6459,"l":33.15,"n":76,"o":33.214,"t":"2025-05-27T04:00:00Z","v":6550,"vw":33.426426},{"c":33.39,"h":33.94,"l":33.25,"n":88,"o":33.49,"t":"2025-05-28T04:00:00Z","v":8321,"vw":33.525775},{"c":33.1298,"h":33.2999,"l":33.1298,"n":83,"o":33.1637,"t":"2025-05-29T04:00:00Z","v":2431,"vw":33.216491},{"c":33.1655,"h":33.1686,"l":32.7535,"n":86,"o":32.955,"t":"2025-05-30T04:00:00Z","v":7443,"vw":32.923709},{"c":33.505,"h":33.505,"l":33.04,"n":74,"o":33.07,"t":"2025-06-02T04:00:00Z","v":4697,"vw":33.235097},{"c":33.786,"h":33.84,"l":33.56,"n":47,"o":33.56,"t":"2025-06-03T04:00:00Z","v":3321,"vw":33.670236},{"c":34.0562,"h":34.11,"l":33.79,"n":107,"o":33.79,"t":"2025-06-04T04:00:00Z","v":19938,"vw":34.055664},{"c":34.285,"h":34.64,"l":34.21,"n":123,"o":34.27,"t":"2025-06-05T04:00:00Z","v":22550,"vw":34.440093},{"c":34.4664,"h":34.5092,"l":34.37,"n":61,"o":34.37,"t":"2025-06-06T04:00:00Z","v":1903,"vw":34.463443},{"c":34.582,"h":34.6622,"l":34.582,"n":44,"o":34.5846,"t":"2025-06-09T04:00:00Z","v":1561,"vw":34.632941},{"c":34.52,"h":35,"l":34.43,"n":88,"o":34.62,"t":"2025-06-10T04:00:00Z","v":6198,"vw":34.549967},{"c":34.585,"h":34.845,"l":34.5416,"n":95,"o":34.74,"t":"2025-06-11T04:00:00Z","v":7728,"vw":34.746853},{"c":34.61,"h":34.73,"l":34.56,"n":59,"o":34.56,"t":"2025-06-12T04:00:00Z","v":4994,"vw":34.639187},{"c":34.0838,"h":34.445,"l":34.05,"n":73,"o":34.27,"t":"2025-06-13T04:00:00Z","v":3321,"vw":34.206469},{"c":34.595,"h":34.83,"l":34.5001,"n":69,"o":34.6,"t":"2025-06-16T04:00:00Z","v":3379,"vw":34.656554},{"c":34.4503,"h":34.69,"l":34.361,"n":80,"o":34.66,"t":"2025-06-17T04:00:00Z","v":6470,"vw":34.59604},{"c":34.5024,"h":34.7,"l":34.47,"n":39,"o":34.66,"t":"2025-06-18T04:00:00Z","v":1655,"vw":34.538658},{"c":34.1283,"h":34.3039,"l":34.1283,"n":58,"o":34.3039,"t":"2025-06-20T04:00:00Z","v":12374,"vw":34.188319},{"c":34.4893,"h":34.5129,"l":34.05,"n":57,"o":34.4,"t":"2025-06-23T04:00:00Z","v":3596,"vw":34.411968},{"c":35.4862,"h":35.5,"l":35,"n":91,"o":35,"t":"2025-06-24T04:00:00Z","v":5482,"vw":35.259991},{"c":35.5101,"h":35.67,"l":35.44,"n":106,"o":35.67,"t":"2025-06-25T04:00:00Z","v":9382,"vw":35.507383},{"c":35.9159,"h":35.9159,"l":35.68,"n":75,"o":35.68,"t":"2025-06-26T04:00:00Z","v":4421,"vw":35.799103},{"c":35.8677,"h":36.09,"l":35.731,"n":78,"o":36,"t":"2025-06-27T04:00:00Z","v":7043,"vw":35.963033},{"c":36.08,"h":36.11,"l":36.041,"n":45,"o":36.11,"t":"2025-06-30T04:00:00Z","v":1710,"vw":36.071136},{"c":35.7898,"h":36.14,"l":35.5007,"n":70,"o":35.95,"t":"2025-07-01T04:00:00Z","v":3606,"vw":35.691316},{"c":35.7392,"h":35.8,"l":35.6614,"n":48,"o":35.73,"t":"2025-07-02T04:00:00Z","v":1909,"vw":35.725616},{"c":36.4088,"h":36.4684,"l":36.15,"n":68,"o":36.15,"t":"2025-07-03T04:00:00Z","v":4237,"vw":36.250902},{"c":35.9847,"h":36.18,"l":35.965,"n":59,"o":36.13,"t":"2025-07-07T04:00:00Z","v":5434,"vw":36.063625},{"c":36.2298,"h":36.2593,"l":36.03,"n":72,"o":36.09,"t":"2025-07-08T04:00:00Z","v":7244,"vw":36.183345},{"c":36.2994,"h":36.3684,"l":36.12,"n":82,"o":36.3684,"t":"2025-07-09T04:00:00Z","v":3866,"vw":36.271188},{"c":35.9108,"h":36.2,"l":35.9105,"n":78,"o":36.2,"t":"2025-07-10T04:00:00Z","v":8821,"vw":35.983146},{"c":35.6,"h":35.69,"l":35.54,"n":102,"o":35.66,"t":"2025-07-11T04:00:00Z","v":9229,"vw":35.618985},{"c":35.7262,"h":35.82,"l":35.46,"n":145,"o":35.4769,"t":"2025-07-14T04:00:00Z","v":11009,"vw":35.702423},{"c":35.7595,"h":35.9,"l":35.7595,"n":44,"o":35.9,"t":"2025-07-15T04:00:00Z","v":3470,"vw":35.829613},{"c":35.8422,"h":35.8422,"l":35.4901,"n":61,"o":35.75,"t":"2025-07-16T04:00:00Z","v":8785,"vw":35.662059},{"c":36.0659,"h":36.1085,"l":35.72,"n":41,"o":35.72,"t":"2025-07-17T04:00:00Z","v":6078,"vw":35.888747},{"c":36.2021,"h":36.27,"l":36.07,"n":45,"o":36.16,"t":"2025-07-18T04:00:00Z","v":2044,"vw":36.19773},{"c":36.2725,"h":36.435,"l":36.2633,"n":57,"o":36.3601,"t":"2025-07-21T04:00:00Z","v":3629,"vw":36.347196},{"c":36.1119,"h":36.1769,"l":35.8447,"n":117,"o":35.8447,"t":"2025-07-22T04:00:00Z","v":12102,"vw":36.061639},{"c":36.315,"h":36.34,"l":36.14,"n":64,"o":36.34,"t":"2025-07-23T04:00:00Z","v":15033,"vw":36.303879},{"c":36.1,"h":36.24,"l":36.04,"n":93,"o":36.24,"t":"2025-07-24T04:00:00Z","v":4577,"vw":36.076563},{"c":36.33,"h":36.39,"l":36,"n":92,"o":36.045,"t":"2025-07-25T04:00:00Z","v":6479,"vw":36.285245},{"c":36.3197,"h":36.35,"l":36.205,"n":47,"o":36.32,"t":"2025-07-28T04:00:00Z","v":2818,"vw":36.256516},{"c":36.24,"h":36.48,"l":36.14,"n":61,"o":36.48,"t":"2025-07-29T04:00:00Z","v":4137,"vw":36.290582},{"c":36.0312,"h":36.28,"l":35.94,"n":107,"o":36.1606,"t":"2025-07-30T04:00:00Z","v":9849,"vw":36.0928},{"c":35.7211,"h":36.16,"l":35.7211,"n":52,"o":36.005,"t":"2025-07-31T04:00:00Z","v":1266,"vw":36.103581},{"c":34.9619,"h":35.1762,"l":34.85,"n":106,"o":35.01,"t":"2025-08-01T04:00:00Z","v":5220,"vw":34.97354},{"c":35.6948,"h":35.7199,"l":35.4501,"n":81,"o":35.47,"t":"2025-08-04T04:00:00Z","v":5760,"vw":35.571315},{"c":35.3922,"h":35.75,"l":35.2501,"n":86,"o":35.75,"t":"2025-08-05T04:00:00Z","v":7251,"vw":35.437214},{"c":35.5767,"h":35.5767,"l":35.35,"n":42,"o":35.38,"t":"2025-08-06T04:00:00Z","v":16105,"vw":35.384542},{"c":35.52,"h":36.275,"l":35.28,"n":103,"o":36.27,"t":"2025-08-07T04:00:00Z","v":6884,"vw":35.56789},{"c":35.4563,"h":35.76,"l":35.4563,"n":46,"o":35.72,"t":"2025-08-08T04:00:00Z","v":2017,"vw":35.618463},{"c":35.0821,"h":35.21,"l":35.0821,"n":39,"o":35.21,"t":"2025-08-11T04:00:00Z","v":5568,"vw":35.21},{"c":35.7,"h":35.71,"l":35.37,"n":84,"o":35.37,"t":"2025-08-12T04:00:00Z","v":14613,"vw":35.62786},{"c":35.8102,"h":35.8607,"l":35.7,"n":101,"o":35.84,"t":"2025-08-13T04:00:00Z","v":13807,"vw":35.762638},{"c":35.4649,"h":35.52,"l":35.3518,"n":41,"o":35.52,"t":"2025-08-14T04:00:00Z","v":4814,"vw":35.413971},{"c":35.5404,"h":35.6399,"l":35.4701,"n":56,"o":35.53,"t":"2025-08-15T04:00:00Z","v":3727,"vw":35.550999},{"c":35.9178,"h":35.9178,"l":35.74,"n":59,"o":35.75,"t":"2025-08-18T04:00:00Z","v":3977,"vw":35.809942},{"c":35.4301,"h":35.825,"l":35.4,"n":66,"o":35.7181,"t":"2025-08-19T04:00:00Z","v":3663,"vw":35.576555},{"c":35.0433,"h":35.14,"l":34.56,"n":66,"o":35.14,"t":"2025-08-20T04:00:00Z","v":4386,"vw":34.814775},{"c":34.992,"h":35.1,"l":34.992,"n":39,"o":35.09,"t":"2025-08-21T04:00:00Z","v":2504,"vw":35.043776},{"c":35.935,"h":35.9981,"l":35.26,"n":94,"o":35.26,"t":"2025-08-22T04:00:00Z","v":11404,"vw":35.887203},{"c":35.779,"h":36,"l":35.7714,"n":52,"o":35.93,"t":"2025-08-25T04:00:00Z","v":2087,"vw":35.910568},{"c":35.945,"h":36,"l":35.77,"n":93,"o":36,"t":"2025-08-26T04:00:00Z","v":8400,"vw":35.929498},{"c":36.285,"h":36.32,"l":35.98,"n":168,"o":35.98,"t":"2025-08-27T04:00:00Z","v":12466,"vw":36.222992},{"c":37.25,"h":37.31,"l":36.58,"n":133,"o":36.58,"t":"2025-08-28T04:00:00Z","v":11917,"vw":36.985947},{"c":36.5629,"h":36.78,"l":36.4901,"n":75,"o":36.78,"t":"2025-08-29T04:00:00Z","v":5968,"vw":36.618124},{"c":36.1495,"h":36.1495,"l":35.86,"n":53,"o":36.0114,"t":"2025-09-02T04:00:00Z","v":1775,"vw":35.968626},{"c":36.1262,"h":36.255,"l":35.98,"n":53,"o":36.255,"t":"2025-09-03T04:00:00Z","v":3049,"vw":36.101779},{"c":36.3012,"h":36.3012,"l":35.801,"n":57,"o":36.14,"t":"2025-09-04T04:00:00Z","v":3271,"vw":36.073422},{"c":37.06,"h":37.25,"l":36.728,"n":132,"o":36.88,"t":"2025-09-05T04:00:00Z","v":9495,"vw":37.078613},{"c":37.4911,"h":37.53,"l":37.2701,"n":90,"o":37.38,"t":"2025-09-08T04:00:00Z","v":9329,"vw":37.42257},{"c":37.749,"h":37.749,"l":37.44,"n":102,"o":37.44,"t":"2025-09-09T04:00:00Z","v":5493,"vw":37.552923},{"c":37.8813,"h":38.01,"l":37.7418,"n":66,"o":38.01,"t":"2025-09-10T04:00:00Z","v":6574,"vw":37.90473},{"c":38.45,"h":38.5,"l":38,"n":109,"o":38,"t":"2025-09-11T04:00:00Z","v":12391,"vw":38.211082},{"c":38.21,"h":38.2715,"l":38.0701,"n":74,"o":38.24,"t":"2025-09-12T04:00:00Z","v":3825,"vw":38.169524},{"c":38.52,"h":38.555,"l":38.24,"n":81,"o":38.24,"t":"2025-09-15T04:00:00Z","v":10544,"vw":38.521411},{"c":38.77,"h":38.77,"l":38.4401,"n":147,"o":38.72,"t":"2025-09-16T04:00:00Z","v":20137,"vw":38.696643},{"c":38.676,"h":38.86,"l":38.3901,"n":79,"o":38.75,"t":"2025-09-17T04:00:00Z","v":13714,"vw":38.752163},{"c":39.54,"h":39.68,"l":39.05,"n":150,"o":39.05,"t":"2025-09-18T04:00:00Z","v":13601,"vw":39.471358},{"c":39.32,"h":39.41,"l":39.2,"n":126,"o":39.316,"t":"2025-09-19T04:00:00Z","v":8564,"vw":39.322725},{"c":39.55,"h":39.55,"l":39.2,"n":93,"o":39.24,"t":"2025-09-22T04:00:00Z","v":6791,"vw":39.388822},{"c":39.08,"h":39.45,"l":39.02,"n":77,"o":39.45,"t":"2025-09-23T04:00:00Z","v":4851,"vw":39.105916},{"c":38.73,"h":38.935,"l":38.69,"n":65,"o":38.935,"t":"2025-09-24T04:00:00Z","v":2869,"vw":38.746579},{"c":38.52,"h":38.52,"l":38.065,"n":71,"o":38.065,"t":"2025-09-25T04:00:00Z","v":7272,"vw":38.428321},{"c":38.4507,"h":38.4507,"l":38.23,"n":83,"o":38.25,"t":"2025-09-26T04:00:00Z","v":8145,"vw":38.345507},{"c":39.04,"h":39.13,"l":38.88,"n":72,"o":38.88,"t":"2025-09-29T04:00:00Z","v":8963,"vw":38.981007},{"c":39.01,"h":39.15,"l":38.7,"n":154,"o":39.03,"t":"2025-09-30T04:00:00Z","v":29036,"vw":38.843487},{"c":39.225,"h":39.225,"l":38.97,"n":78,"o":38.97,"t":"2025-10-01T04:00:00Z","v":3183,"vw":39.13166},{"c":39.785,"h":39.82,"l":39.55,"n":119,"o":39.69,"t":"2025-10-02T04:00:00Z","v":13042,"vw":39.687195},{"c":39.8,"h":39.93,"l":39.78,"n":103,"o":39.895,"t":"2025-10-03T04:00:00Z","v":6332,"vw":39.888726},{"c":40.2087,"h":40.5475,"l":40.04,"n":195,"o":40.04,"t":"2025-10-06T04:00:00Z","v":18198,"vw":40.280427},{"c":39.53,"h":40.07,"l":39.49,"n":87,"o":40.07,"t":"2025-10-07T04:00:00Z","v":6193,"vw":39.563122},{"c":40.2959,"h":40.2959,"l":39.895,"n":120,"o":39.94,"t":"2025-10-08T04:00:00Z","v":9084,"vw":40.028328},{"c":40.17,"h":40.17,"l":40,"n":93,"o":40.16,"t":"2025-10-09T04:00:00Z","v":9204,"vw":40.096414},{"c":38.4304,"h":40.32,"l":38.4304,"n":141,"o":40.17,"t":"2025-10-10T04:00:00Z","v":16096,"vw":38.891206},{"c":39.565,"h":39.57,"l":39.4395,"n":67,"o":39.57,"t":"2025-10-13T04:00:00Z","v":4954,"vw":39.480988},{"c":38.985,"h":39.2593,"l":38.7585,"n":82,"o":38.7585,"t":"2025-10-14T04:00:00Z","v":4808,"vw":39.093656},{"c":39.4048,"h":39.67,"l":39.11,"n":72,"o":39.41,"t":"2025-10-15T04:00:00Z","v":4096,"vw":39.598314},{"c":39.3214,"h":39.83,"l":39.23,"n":97,"o":39.83,"t":"2025-10-16T04:00:00Z","v":14383,"vw":39.714845},{"c":39.3613,"h":39.3676,"l":39.13,"n":45,"o":39.13,"t":"2025-10-17T04:00:00Z","v":1870,"vw":39.190045},{"c":39.93,"h":39.945,"l":39.67,"n":111,"o":39.67,"t":"2025-10-20T04:00:00Z","v":9168,"vw":39.868323},{"c":39.7698,"h":39.92,"l":39.631,"n":72,"o":39.71,"t":"2025-10-21T04:00:00Z","v":4395,"vw":39.716075},{"c":39.246,"h":39.4914,"l":38.98,"n":75,"o":39.4914,"t":"2025-10-22T04:00:00Z","v":9839,"vw":39.17766},{"c":39.8995,"h":39.91,"l":39.67,"n":78,"o":39.685,"t":"2025-10-23T04:00:00Z","v":5928,"vw":39.735019},{"c":40.4768,"h":40.585,"l":40.42,"n":113,"o":40.42,"t":"2025-10-24T04:00:00Z","v":6540,"vw":40.497644},{"c":41.22,"h":41.29,"l":40.96,"n":229,"o":41,"t":"2025-10-27T04:00:00Z","v":18441,"vw":41.123212},{"c":41.1144,"h":41.21,"l":41.07,"n":166,"o":41.07,"t":"2025-10-28T04:00:00Z","v":9105,"vw":41.148597},{"c":41.16,"h":41.4,"l":41.085,"n":147,"o":41.3,"t":"2025-10-29T04:00:00Z","v":9957,"vw":41.2853},{"c":40.639,"h":41.0501,"l":40.63,"n":103,"o":40.77,"t":"2025-10-30T04:00:00Z","v":7299,"vw":40.844521},{"c":41.23,"h":41.3272,"l":40.86,"n":123,"o":41.18,"t":"2025-10-31T04:00:00Z","v":12147,"vw":41.158239},{"c":41.3856,"h":41.79,"l":41.3338,"n":101,"o":41.79,"t":"2025-11-03T05:00:00Z","v":4959,"vw":41.467735},{"c":40.26,"h":40.85,"l":40.255,"n":70,"o":40.56,"t":"2025-11-04T05:00:00Z","v":4699,"vw":40.458224},{"c":40.5858,"h":40.69,"l":40.25,"n":141,"o":40.25,"t":"2025-11-05T05:00:00Z","v":24809,"vw":40.480906},{"c":40.15,"h":40.5,"l":39.71,"n":122,"o":40.5,"t":"2025-11-06T05:00:00Z","v":20033,"vw":40.054592},{"c":40.01,"h":40.01,"l":39.07,"n":142,"o":39.52,"t":"2025-11-07T05:00:00Z","v":41729,"vw":39.249226},{"c":40.88,"h":40.91,"l":40.41,"n":85,"o":40.41,"t":"2025-11-10T05:00:00Z","v":9182,"vw":40.674302},{"c":40.32,"h":40.49,"l":40.29,"n":85,"o":40.43,"t":"2025-11-11T05:00:00Z","v":6347,"vw":40.394022},{"c":40.1845,"h":40.325,"l":40.0901,"n":76,"o":40.325,"t":"2025-11-12T05:00:00Z","v":3938,"vw":40.175049},{"c":39.2,"h":40.02,"l":39.06,"n":88,"o":40.02,"t":"2025-11-13T05:00:00Z","v":6499,"vw":39.467856},{"c":39.164,"h":39.5407,"l":38.39,"n":69,"o":38.39,"t":"2025-11-14T05:00:00Z","v":20283,"vw":39.475586},{"c":38.62,"h":39.115,"l":38.325,"n":138,"o":39.07,"t":"2025-11-17T05:00:00Z","v":10212,"vw":38.760873},{"c":38.1109,"h":38.39,"l":38.0275,"n":72,"o":38.05,"t":"2025-11-18T05:00:00Z","v":5132,"vw":38.103067},{"c":38.0677,"h":38.3615,"l":37.84,"n":85,"o":38.03,"t":"2025-11-19T05:00:00Z","v":6454,"vw":38.035016},{"c":36.9578,"h":38.7499,"l":36.9578,"n":112,"o":38.61,"t":"2025-11-20T05:00:00Z","v":8554,"vw":37.758466},{"c":36.85,"h":37.1092,"l":36.15,"n":92,"o":36.75,"t":"2025-11-21T05:00:00Z","v":16925,"vw":36.707687},{"c":37.8144,"h":37.8539,"l":37.26,"n":56,"o":37.26,"t":"2025-11-24T05:00:00Z","v":4181,"vw":37.592616},{"c":38.1736,"h":38.1736,"l":37.46,"n":68,"o":37.46,"t":"2025-11-25T05:00:00Z","v":2504,"vw":37.664261},{"c":38.5774,"h":38.6169,"l":38.335,"n":84,"o":38.335,"t":"2025-11-26T05:00:00Z","v":8216,"vw":38.52653},{"c":39.43,"h":39.43,"l":39.11,"n":150,"o":39.11,"t":"2025-11-28T05:00:00Z","v":8716,"vw":39.277701},{"c":39.2086,"h":39.29,"l":39.16,"n":46,"o":39.29,"t":"2025-12-01T05:00:00Z","v":805,"vw":39.224482},{"c":39.6518,"h":39.7,"l":39.4201,"n":52,"o":39.52,"t":"2025-12-02T05:00:00Z","v":2177,"vw":39.497138},{"c":39.8851,"h":39.8851,"l":39.6,"n":61,"o":39.62,"t":"2025-12-03T05:00:00Z","v":13492,"vw":39.608931},{"c":39.78,"h":39.9,"l":39.634,"n":141,"o":39.9,"t":"2025-12-04T05:00:00Z","v":51664,"vw":39.770996},{"c":40.34,"h":40.5125,"l":40.08,"n":78,"o":40.17,"t":"2025-12-05T05:00:00Z","v":122246,"vw":40.090005},{"c":40.35,"h":40.35,"l":40.175,"n":55,"o":40.1916,"t":"2025-12-08T05:00:00Z","v":4879,"vw":40.205109},{"c":40.4308,"h":40.52,"l":40.3101,"n":65,"o":40.3101,"t":"2025-12-09T05:00:00Z","v":2621,"vw":40.411262},{"c":40.9184,"h":41,"l":40.42,"n":59,"o":40.49,"t":"2025-12-10T05:00:00Z","v":1202,"vw":40.639263},{"c":40.7,"h":40.85,"l":40.4504,"n":91,"o":40.55,"t":"2025-12-11T05:00:00Z","v":8007,"vw":40.658446},{"c":39.535,"h":40.47,"l":39.5083,"n":91,"o":40.47,"t":"2025-12-12T05:00:00Z","v":5329,"vw":39.758299},{"c":39.16,"h":39.95,"l":39.16,"n":73,"o":39.95,"t":"2025-12-15T05:00:00Z","v":7119,"vw":39.452805},{"c":38.98,"h":39.17,"l":38.8732,"n":73,"o":39.082,"t":"2025-12-16T05:00:00Z","v":4324,"vw":39.00731},{"c":38.325,"h":39.15,"l":38.325,"n":72,"o":39.15,"t":"2025-12-17T05:00:00Z","v":6333,"vw":38.543164},{"c":38.995,"h":39.2275,"l":38.87,"n":62,"o":39.175,"t":"2025-12-18T05:00:00Z","v":4383,"vw":39.099812},{"c":39.45,"h":39.629,"l":39.11,"n":67,"o":39.11,"t":"2025-12-19T05:00:00Z","v":8011,"vw":39.48769},{"c":39.93,"h":39.9401,"l":39.88,"n":57,"o":39.92,"t":"2025-12-22T05:00:00Z","v":3655,"vw":39.896169},{"c":40.02,"h":40.06,"l":39.73,"n":115,"o":39.93,"t":"2025-12-23T05:00:00Z","v":10514,"vw":39.922342},{"c":40.19,"h":40.19,"l":40.07,"n":31,"o":40.125,"t":"2025-12-24T05:00:00Z","v":1188,"vw":40.108889},{"c":40.155,"h":40.21,"l":40.09,"n":63,"o":40.21,"t":"2025-12-26T05:00:00Z","v":4683,"vw":40.143959},{"c":40.285,"h":40.35,"l":39.99,"n":133,"o":40.07,"t":"2025-12-29T05:00:00Z","v":14669,"vw":40.174781},{"c":40.33,"h":40.5,"l":40.33,"n":65,"o":40.4,"t":"2025-12-30T05:00:00Z","v":1871,"vw":40.408864},{"c":39.9632,"h":40.37,"l":39.94,"n":64,"o":40.37,"t":"2025-12-31T05:00:00Z","v":12140,"vw":40.019225},{"c":40.51,"h":40.68,"l":40.1655,"n":109,"o":40.68,"t":"2026-01-02T05:00:00Z","v":7763,"vw":40.37519},{"c":41.22,"h":41.35,"l":40.95,"n":134,"o":40.95,"t":"2026-01-05T05:00:00Z","v":83709,"vw":41.193575},{"c":41.8761,"h":41.8761,"l":41.42,"n":105,"o":41.52,"t":"2026-01-06T05:00:00Z","v":11185,"vw":41.567323},{"c":41.9513,"h":42.13,"l":41.74,"n":101,"o":41.81,"t":"2026-01-07T05:00:00Z","v":5730,"vw":41.932053},{"c":41.2341,"h":41.97,"l":41.1208,"n":118,"o":41.97,"t":"2026-01-08T05:00:00Z","v":5952,"vw":41.375686},{"c":41.6324,"h":41.66,"l":41.102,"n":114,"o":41.39,"t":"2026-01-09T05:00:00Z","v":7216,"vw":41.482182},{"c":42.2455,"h":42.25,"l":41.43,"n":273,"o":41.43,"t":"2026-01-12T05:00:00Z","v":254003,"vw":42.140731},{"c":41.78,"h":41.99,"l":41.61,"n":143,"o":41.77,"t":"2026-01-13T05:00:00Z","v":81690,"vw":41.78118},{"c":41.36,"h":41.49,"l":41.12,"n":111,"o":41.49,"t":"2026-01-14T05:00:00Z","v":7453,"vw":41.28883},{"c":41.7403,"h":42.18,"l":41.7403,"n":71,"o":41.91,"t":"2026-01-15T05:00:00Z","v":5855,"vw":42.000197},{"c":41.8428,"h":42.07,"l":41.72,"n":255,"o":41.97,"t":"2026-01-16T05:00:00Z","v":49628,"vw":41.863292},{"c":40.85,"h":41.2236,"l":40.69,"n":195,"o":40.8,"t":"2026-01-20T05:00:00Z","v":20527,"vw":40.879612},{"c":41.2501,"h":41.38,"l":40.85,"n":145,"o":41.12,"t":"2026-01-21T05:00:00Z","v":18197,"vw":40.929412},{"c":41.905,"h":42.02,"l":41.49,"n":112,"o":42.02,"t":"2026-01-22T05:00:00Z","v":13235,"vw":41.836755},{"c":42.1811,"h":42.27,"l":41.75,"n":88,"o":41.92,"t":"2026-01-23T05:00:00Z","v":3762,"vw":42.019216},{"c":42.5343,"h":42.64,"l":42.3501,"n":204,"o":42.46,"t":"2026-01-26T05:00:00Z","v":16445,"vw":42.558417},{"c":43.3767,"h":43.41,"l":43.04,"n":124,"o":43.04,"t":"2026-01-27T05:00:00Z","v":4472,"vw":43.278972},{"c":43.7449,"h":43.78,"l":43.52,"n":118,"o":43.69,"t":"2026-01-28T05:00:00Z","v":5293,"vw":43.635721},{"c":42.6157,"h":43.11,"l":42.02,"n":133,"o":43.11,"t":"2026-01-29T05:00:00Z","v":7950,"vw":42.569941},{"c":41.52,"h":42.96,"l":41.47,"n":113,"o":42.58,"t":"2026-01-30T05:00:00Z","v":4515,"vw":41.877904},{"c":41.84,"h":42.23,"l":41.47,"n":108,"o":41.47,"t":"2026-02-02T05:00:00Z","v":2936,"vw":41.889294},{"c":41.2377,"h":42.2,"l":40.665,"n":102,"o":42.2,"t":"2026-02-03T05:00:00Z","v":3396,"vw":41.121039},{"c":40.1738,"h":41.3,"l":39.83,"n":135,"o":41.3,"t":"2026-02-04T05:00:00Z","v":38743,"vw":40.210486},{"c":39.1971,"h":40.085,"l":39.17,"n":275,"o":39.97,"t":"2026-02-05T05:00:00Z","v":127930,"vw":39.334104},{"c":40.9805,"h":40.9805,"l":40,"n":119,"o":40,"t":"2026-02-06T05:00:00Z","v":13486,"vw":40.747393},{"c":42.16,"h":42.2624,"l":41.2285,"n":96,"o":41.25,"t":"2026-02-09T05:00:00Z","v":6271,"vw":41.88109},{"c":42.6925,"h":42.9,"l":42.4426,"n":133,"o":42.64,"t":"2026-02-10T05:00:00Z","v":147946,"vw":42.629937},{"c":42.86,"h":43.155,"l":42.35,"n":123,"o":43,"t":"2026-02-11T05:00:00Z","v":41454,"vw":42.950645},{"c":42.11,"h":43.1,"l":42.0799,"n":109,"o":43.1,"t":"2026-02-12T05:00:00Z","v":7096,"vw":42.269217},{"c":42.81,"h":42.8244,"l":41.99,"n":66,"o":42.07,"t":"2026-02-13T05:00:00Z","v":2540,"vw":42.539189},{"c":42.53,"h":42.72,"l":41.59,"n":131,"o":42.06,"t":"2026-02-17T05:00:00Z","v":13164,"vw":42.361994},{"c":42.88,"h":43.32,"l":42.64,"n":77,"o":42.64,"t":"2026-02-18T05:00:00Z","v":4523,"vw":43.130947},{"c":42.59,"h":42.685,"l":42.46,"n":150,"o":42.5,"t":"2026-02-19T05:00:00Z","v":14367,"vw":42.561105},{"c":43.09,"h":43.3,"l":42.52,"n":93,"o":42.52,"t":"2026-02-20T05:00:00Z","v":4711,"vw":43.076496},{"c":41.84,"h":42.62,"l":41.81,"n":145,"o":42.62,"t":"2026-02-23T05:00:00Z","v":15052,"vw":41.974662},{"c":42.945,"h":42.99,"l":42.44,"n":56,"o":42.44,"t":"2026-02-24T05:00:00Z","v":17647,"vw":42.898663},{"c":44.33,"h":44.3599,"l":43.89,"n":209,"o":43.89,"t":"2026-02-25T05:00:00Z","v":13543,"vw":44.089511},{"c":44.15,"h":44.15,"l":43.81,"n":91,"o":44.1099,"t":"2026-02-26T05:00:00Z","v":2758,"vw":43.983344},{"c":43.576,"h":43.58,"l":43.23,"n":110,"o":43.23,"t":"2026-02-27T05:00:00Z","v":5630,"vw":43.353578},{"c":43.51,"h":43.51,"l":42.63,"n":133,"o":42.63,"t":"2026-03-02T05:00:00Z","v":9792,"vw":43.318},{"c":41.302,"h":41.66,"l":40,"n":164,"o":40.91,"t":"2026-03-03T05:00:00Z","v":9493,"vw":40.972563},{"c":42.16,"h":42.16,"l":41.27,"n":147,"o":41.7,"t":"2026-03-04T05:00:00Z","v":4380,"vw":41.865024},{"c":41.3,"h":42.06,"l":40.82,"n":122,"o":41.59,"t":"2026-03-05T05:00:00Z","v":10030,"vw":41.41732},{"c":40.94,"h":41.27,"l":40.75,"n":141,"o":41.19,"t":"2026-03-06T05:00:00Z","v":4035,"vw":41.126075},{"c":41.695,"h":41.82,"l":40.11,"n":141,"o":40.15,"t":"2026-03-09T04:00:00Z","v":5514,"vw":40.795915},{"c":41.848,"h":42.81,"l":41.848,"n":93,"o":42.11,"t":"2026-03-10T04:00:00Z","v":5557,"vw":42.374004},{"c":42.0708,"h":42.0708,"l":41.8765,"n":67,"o":41.94,"t":"2026-03-11T04:00:00Z","v":5092,"vw":41.930196},{"c":40.7,"h":41.6,"l":40.7,"n":92,"o":41.6,"t":"2026-03-12T04:00:00Z","v":4708,"vw":41.040458},{"c":40.6496,"h":41.59,"l":40.5101,"n":181,"o":41.59,"t":"2026-03-13T04:00:00Z","v":16894,"vw":41.053917},{"c":41.8816,"h":42.05,"l":41.805,"n":81,"o":41.8835,"t":"2026-03-16T04:00:00Z","v":4517,"vw":41.899544},{"c":42.3,"h":42.62,"l":42.3,"n":106,"o":42.38,"t":"2026-03-17T04:00:00Z","v":9534,"vw":42.402041},{"c":42.1983,"h":42.835,"l":42.195,"n":71,"o":42.78,"t":"2026-03-18T04:00:00Z","v":2194,"vw":42.606146},{"c":42.5794,"h":42.76,"l":41.46,"n":50,"o":41.46,"t":"2026-03-19T04:00:00Z","v":2856,"vw":41.965744},{"c":40.917,"h":42.26,"l":40.61,"n":115,"o":42.26,"t":"2026-03-20T04:00:00Z","v":5854,"vw":41.267268},{"c":42.5,"h":42.6099,"l":41.99,"n":61,"o":41.99,"t":"2026-03-23T04:00:00Z","v":2966,"vw":42.227396},{"c":42.06,"h":42.14,"l":41.56,"n":56,"o":41.56,"t":"2026-03-24T04:00:00Z","v":2627,"vw":41.974481},{"c":42.6497,"h":42.733,"l":42.6497,"n":57,"o":42.733,"t":"2026-03-25T04:00:00Z","v":1552,"vw":42.662732},{"c":41,"h":41.8,"l":40.915,"n":73,"o":41.73,"t":"2026-03-26T04:00:00Z","v":4410,"vw":41.18434},{"c":40.16,"h":40.74,"l":40.09,"n":90,"o":40.57,"t":"2026-03-27T04:00:00Z","v":4869,"vw":40.314695},{"c":39.395,"h":40.12,"l":39.24,"n":72,"o":40.12,"t":"2026-03-30T04:00:00Z","v":6119,"vw":39.584238},{"c":40.9001,"h":40.9001,"l":39.8,"n":58,"o":39.8,"t":"2026-03-31T04:00:00Z","v":2809,"vw":40.339239},{"c":41.8101,"h":42.22,"l":41.5818,"n":70,"o":41.61,"t":"2026-04-01T04:00:00Z","v":4828,"vw":41.924954},{"c":41.6483,"h":41.68,"l":40.06,"n":82,"o":40.06,"t":"2026-04-02T04:00:00Z","v":15917,"vw":41.457663},{"c":42.0209,"h":42.065,"l":41.88,"n":67,"o":42.065,"t":"2026-04-06T04:00:00Z","v":2600,"vw":42.040368},{"c":42.2101,"h":42.215,"l":41.35,"n":88,"o":41.74,"t":"2026-04-07T04:00:00Z","v":5166,"vw":41.779383},{"c":45.04,"h":45.14,"l":44.66,"n":231,"o":45,"t":"2026-04-08T04:00:00Z","v":164267,"vw":44.773752},{"c":44.29,"h":44.67,"l":44.2,"n":248,"o":44.67,"t":"2026-04-09T04:00:00Z","v":55189,"vw":44.440021},{"c":44.75,"h":45,"l":44.525,"n":95,"o":45,"t":"2026-04-10T04:00:00Z","v":5532,"vw":44.694469},{"c":45.8238,"h":45.85,"l":44.54,"n":115,"o":44.54,"t":"2026-04-13T04:00:00Z","v":6427,"vw":45.186295},{"c":46.74,"h":46.74,"l":46.16,"n":123,"o":46.33,"t":"2026-04-14T04:00:00Z","v":7180,"vw":46.409376},{"c":47.16,"h":47.39,"l":46.75,"n":180,"o":46.9,"t":"2026-04-15T04:00:00Z","v":34590,"vw":47.109353},{"c":48.2,"h":48.41,"l":47.735,"n":136,"o":47.82,"t":"2026-04-16T04:00:00Z","v":11642,"vw":47.962256},{"c":49.4,"h":49.5,"l":49.08,"n":150,"o":49.2,"t":"2026-04-17T04:00:00Z","v":8461,"vw":49.341356},{"c":49.87,"h":49.9,"l":49.33,"n":134,"o":49.33,"t":"2026-04-20T04:00:00Z","v":5194,"vw":49.545789},{"c":49.72,"h":50.62,"l":49.553,"n":146,"o":50,"t":"2026-04-21T04:00:00Z","v":10529,"vw":50.064014},{"c":50.9289,"h":51.05,"l":50.63,"n":132,"o":50.63,"t":"2026-04-22T04:00:00Z","v":6782,"vw":50.869312},{"c":49.8582,"h":50.57,"l":49.34,"n":351,"o":50.3,"t":"2026-04-23T04:00:00Z","v":34426,"vw":50.145863},{"c":51.1473,"h":51.36,"l":50.772,"n":125,"o":50.89,"t":"2026-04-24T04:00:00Z","v":9548,"vw":50.982663},{"c":50.9515,"h":51.31,"l":50.68,"n":132,"o":51.12,"t":"2026-04-27T04:00:00Z","v":7549,"vw":50.809658},{"c":50.2723,"h":50.47,"l":50.005,"n":97,"o":50.23,"t":"2026-04-28T04:00:00Z","v":4896,"vw":50.192449},{"c":50.3315,"h":50.38,"l":50.1,"n":79,"o":50.38,"t":"2026-04-29T04:00:00Z","v":2616,"vw":50.258127},{"c":52.3159,"h":52.33,"l":51.08,"n":147,"o":51.3,"t":"2026-04-30T04:00:00Z","v":13091,"vw":51.721571},{"c":52.5425,"h":53.14,"l":52.38,"n":127,"o":52.38,"t":"2026-05-01T04:00:00Z","v":10395,"vw":52.646456},{"c":53.0235,"h":53.5799,"l":52.88,"n":153,"o":52.88,"t":"2026-05-04T04:00:00Z","v":16216,"vw":53.254371},{"c":53.94,"h":53.97,"l":53.2,"n":171,"o":53.2,"t":"2026-05-05T04:00:00Z","v":20369,"vw":53.843087},{"c":54.8696,"h":54.8696,"l":54.155,"n":197,"o":54.38,"t":"2026-05-06T04:00:00Z","v":10712,"vw":54.488522},{"c":54.1228,"h":55.09,"l":53.98,"n":170,"o":55.09,"t":"2026-05-07T04:00:00Z","v":23111,"vw":54.352596},{"c":54.8785,"h":54.99,"l":54.086,"n":162,"o":54.4,"t":"2026-05-08T04:00:00Z","v":21547,"vw":54.591819},{"c":55.6717,"h":55.98,"l":55.15,"n":166,"o":55.15,"t":"2026-05-11T04:00:00Z","v":10488,"vw":55.619995},{"c":54.1153,"h":54.62,"l":53.14,"n":179,"o":54.29,"t":"2026-05-12T04:00:00Z","v":20932,"vw":54.017869},{"c":55.19,"h":55.29,"l":53.9502,"n":354,"o":54.52,"t":"2026-05-13T04:00:00Z","v":25983,"vw":55.055305},{"c":55.215,"h":55.41,"l":54.54,"n":330,"o":54.54,"t":"2026-05-14T04:00:00Z","v":50681,"vw":55.010233},{"c":53.1406,"h":53.71,"l":52.75,"n":175,"o":53.25,"t":"2026-05-15T04:00:00Z","v":19570,"vw":53.341595},{"c":53.0446,"h":53.9,"l":52.33,"n":142,"o":53.9,"t":"2026-05-18T04:00:00Z","v":11972,"vw":52.794622},{"c":52.0862,"h":52.4999,"l":51.24,"n":135,"o":51.69,"t":"2026-05-19T04:00:00Z","v":8843,"vw":52.066928},{"c":53.538,"h":53.6,"l":52.54,"n":80,"o":52.62,"t":"2026-05-20T04:00:00Z","v":5595,"vw":52.976998},{"c":54.6859,"h":54.779,"l":53.7,"n":88,"o":53.7,"t":"2026-05-21T04:00:00Z","v":6370,"vw":54.255455},{"c":56.2599,"h":56.5,"l":55.83,"n":233,"o":55.83,"t":"2026-05-22T04:00:00Z","v":27646,"vw":56.326729},{"c":58.8671,"h":58.99,"l":58.04,"n":234,"o":58.04,"t":"2026-05-26T04:00:00Z","v":15890,"vw":58.725866},{"c":58.545,"h":59.34,"l":58.01,"n":216,"o":59.34,"t":"2026-05-27T04:00:00Z","v":44493,"vw":58.449002},{"c":59.46,"h":59.63,"l":58.12,"n":392,"o":58.36,"t":"2026-05-28T04:00:00Z","v":43628,"vw":58.90671},{"c":59.3259,"h":59.38,"l":58.82,"n":250,"o":59.38,"t":"2026-05-29T04:00:00Z","v":19302,"vw":59.003986},{"c":60.77,"h":60.96,"l":59,"n":269,"o":59.44,"t":"2026-06-01T04:00:00Z","v":30009,"vw":59.827262},{"c":61.5817,"h":61.635,"l":60.615,"n":220,"o":60.68,"t":"2026-06-02T04:00:00Z","v":20860,"vw":61.211876},{"c":61.325,"h":61.97,"l":60.91,"n":151,"o":61.67,"t":"2026-06-03T04:00:00Z","v":8602,"vw":61.348462},{"c":61.2806,"h":61.424,"l":59.84,"n":150,"o":59.84,"t":"2026-06-04T04:00:00Z","v":8224,"vw":60.690667},{"c":56.6531,"h":58.995,"l":56.36,"n":294,"o":58.995,"t":"2026-06-05T04:00:00Z","v":26133,"vw":58.148866},{"c":58.03,"h":58.62,"l":57.805,"n":158,"o":58.07,"t":"2026-06-08T04:00:00Z","v":27741,"vw":58.252595},{"c":57.5864,"h":59.765,"l":55.52,"n":254,"o":59.23,"t":"2026-06-09T04:00:00Z","v":22334,"vw":57.868155},{"c":55.83,"h":57.79,"l":55.83,"n":95,"o":57.04,"t":"2026-06-10T04:00:00Z","v":9216,"vw":56.97658},{"c":58.6454,"h":58.685,"l":56.545,"n":139,"o":56.59,"t":"2026-06-11T04:00:00Z","v":24024,"vw":57.067724},{"c":58.7343,"h":58.905,"l":58.3,"n":98,"o":58.3,"t":"2026-06-12T04:00:00Z","v":1795,"vw":58.654061},{"c":61.23,"h":61.23,"l":60.41,"n":263,"o":60.57,"t":"2026-06-15T04:00:00Z","v":11099,"vw":60.768561},{"c":59.625,"h":60.995,"l":59.625,"n":182,"o":60.88,"t":"2026-06-16T04:00:00Z","v":36071,"vw":59.9278},{"c":59.8089,"h":61.0701,"l":59.8089,"n":96,"o":60.84,"t":"2026-06-17T04:00:00Z","v":122834,"vw":60.640151},{"c":62.01,"h":62.25,"l":61.5,"n":136,"o":61.8,"t":"2026-06-18T04:00:00Z","v":7927,"vw":61.96481},{"c":62.6,"h":63.22,"l":62.415,"n":169,"o":63,"t":"2026-06-22T04:00:00Z","v":9108,"vw":62.80279},{"c":60.1468,"h":60.9,"l":59.69,"n":146,"o":59.69,"t":"2026-06-23T04:00:00Z","v":7509,"vw":60.497631},{"c":59.8588,"h":60.4583,"l":59.17,"n":143,"o":59.77,"t":"2026-06-24T04:00:00Z","v":18559,"vw":59.714957},{"c":60.1,"h":61.02,"l":59.03,"n":170,"o":61.02,"t":"2026-06-25T04:00:00Z","v":42765,"vw":60.203284},{"c":59.633,"h":60.015,"l":58.8,"n":138,"o":59.16,"t":"2026-06-26T04:00:00Z","v":10762,"vw":59.544014},{"c":61,"h":61.18,"l":59.27,"n":229,"o":60.36,"t":"2026-06-29T04:00:00Z","v":20708,"vw":60.229424},{"c":62.8821,"h":62.94,"l":61.49,"n":451,"o":61.53,"t":"2026-06-30T04:00:00Z","v":49685,"vw":62.703782},{"c":61.75,"h":62.64,"l":61.74,"n":242,"o":62.06,"t":"2026-07-01T04:00:00Z","v":27368,"vw":62.254725},{"c":59.6,"h":61.57,"l":59.1,"n":235,"o":61.06,"t":"2026-07-02T04:00:00Z","v":22086,"vw":59.716816},{"c":60.4135,"h":60.77,"l":59.91,"n":216,"o":59.91,"t":"2026-07-06T04:00:00Z","v":14292,"vw":60.431667},{"c":57.998,"h":58.54,"l":57.66,"n":174,"o":58.54,"t":"2026-07-07T04:00:00Z","v":13713,"vw":58.173754},{"c":57.91,"h":61.65,"l":56.83,"n":168,"o":57.19,"t":"2026-07-08T04:00:00Z","v":7331,"vw":57.726291},{"c":59.5,"h":59.96,"l":59.38,"n":200,"o":59.38,"t":"2026-07-09T04:00:00Z","v":21471,"vw":59.730474},{"c":59.38,"h":59.46,"l":58.91,"n":155,"o":59.46,"t":"2026-07-10T04:00:00Z","v":13155,"vw":59.207726},{"c":56.78,"h":57.8,"l":56.66,"n":281,"o":57.73,"t":"2026-07-13T04:00:00Z","v":47202,"vw":57.413222},{"c":57.52,"h":57.8747,"l":57.33,"n":156,"o":57.57,"t":"2026-07-14T04:00:00Z","v":10268,"vw":57.570313},{"c":56.77,"h":58.06,"l":55.88,"n":159,"o":58.06,"t":"2026-07-15T04:00:00Z","v":18344,"vw":56.772188},{"c":55.05,"h":55.795,"l":55.0443,"n":178,"o":55.79,"t":"2026-07-16T04:00:00Z","v":17685,"vw":55.461356},{"c":54.03,"h":54.51,"l":52.72,"n":231,"o":52.93,"t":"2026-07-17T04:00:00Z","v":19134,"vw":53.601169},{"c":53.9,"h":54.87,"l":53.89,"n":871,"o":54.69,"t":"2026-07-20T04:00:00Z","v":102380,"vw":54.353892},{"c":56.26,"h":56.64,"l":55.89,"n":211,"o":56.29,"t":"2026-07-21T04:00:00Z","v":21578,"vw":56.323378},{"c":56.45,"h":56.645,"l":56.12,"n":286,"o":56.29,"t":"2026-07-22T04:00:00Z","v":45413,"vw":56.30855},{"c":55.6,"h":55.765,"l":55.01,"n":152,"o":55.38,"t":"2026-07-23T04:00:00Z","v":8294,"vw":55.329157},{"c":54.7106,"h":55.52,"l":54.5,"n":943,"o":55.35,"t":"2026-07-24T04:00:00Z","v":58782,"vw":54.894225},{"c":54.42,"h":55.3334,"l":53.7575,"n":239,"o":55.31,"t":"2026-07-27T04:00:00Z","v":20517,"vw":54.367395},{"c":52.47,"h":52.94,"l":51.5175,"n":179,"o":52.51,"t":"2026-07-28T04:00:00Z","v":45560,"vw":52.618884},{"c":50.53,"h":52.31,"l":50.06,"n":687,"o":52.02,"t":"2026-07-29T04:00:00Z","v":79335,"vw":51.462526},{"c":52.74,"h":52.9,"l":51.72,"n":187,"o":51.72,"t":"2026-07-30T04:00:00Z","v":21480,"vw":52.356643},{"c":53.9,"h":54.64,"l":53.38,"n":177,"o":54.64,"t":"2026-07-31T04:00:00Z","v":21299,"vw":53.975148},{"c":54.995,"h":55.086,"l":53.63,"n":142,"o":53.75,"t":"2026-08-03T04:00:00Z","v":8217,"vw":54.692451},{"c":57.9121,"h":58.24,"l":56.65,"n":226,"o":56.65,"t":"2026-08-04T04:00:00Z","v":20439,"vw":57.982143},{"c":57.47,"h":58.375,"l":57.47,"n":169,"o":58.37,"t":"2026-08-05T04:00:00Z","v":11539,"vw":57.896411},{"c":57.06,"h":57.8,"l":56.75,"n":215,"o":56.78,"t":"2026-08-06T04:00:00Z","v":14765,"vw":57.351845},{"c":58.3891,"h":58.4,"l":57.75,"n":145,"o":58.05,"t":"2026-08-07T04:00:00Z","v":14318,"vw":57.965163},{"c":57.548,"h":58.19,"l":57.548,"n":144,"o":58.04,"t":"2026-08-10T04:00:00Z","v":7410,"vw":57.843919},{"c":57.6779,"h":58.18,"l":57.52,"n":178,"o":58.01,"t":"2026-08-11T04:00:00Z","v":14707,"vw":57.834844},{"c":59.35,"h":59.6799,"l":59.3085,"n":206,"o":59.59,"t":"2026-08-12T04:00:00Z","v":25227,"vw":59.50298},{"c":59.93,"h":60.36,"l":57.39,"n":152,"o":59.5,"t":"2026-08-13T04:00:00Z","v":13347,"vw":59.967835},{"c":59.7964,"h":60.27,"l":59.7,"n":138,"o":60.27,"t":"2026-08-14T04:00:00Z","v":13342,"vw":60.048937},{"c":60.5003,"h":61.08,"l":60.2901,"n":150,"o":60.53,"t":"2026-08-17T04:00:00Z","v":8694,"vw":60.6268},{"c":57.9095,"h":59.015,"l":57.84,"n":134,"o":58.7,"t":"2026-08-18T04:00:00Z","v":3883,"vw":58.165825},{"c":57.4081,"h":57.985,"l":57.21,"n":127,"o":57.85,"t":"2026-08-19T04:00:00Z","v":6515,"vw":57.498351},{"c":57.1857,"h":57.51,"l":56.89,"n":198,"o":57.29,"t":"2026-08-20T04:00:00Z","v":19681,"vw":57.103676},{"c":56.96,"h":57.56,"l":56.7,"n":138,"o":57.56,"t":"2026-08-21T04:00:00Z","v":8559,"vw":56.973237},{"c":55.8149,"h":56.38,"l":55.4801,"n":146,"o":56.38,"t":"2026-08-24T04:00:00Z","v":7613,"vw":55.891731},{"c":56.7537,"h":56.79,"l":56.62,"n":116,"o":56.725,"t":"2026-08-25T04:00:00Z","v":4708,"vw":56.738131},{"c":57.38,"h":57.45,"l":56.74,"n":144,"o":56.91,"t":"2026-08-26T04:00:00Z","v":16221,"vw":57.119107},{"c":58.136,"h":58.2811,"l":57.59,"n":121,"o":58.04,"t":"2026-08-27T04:00:00Z","v":9685,"vw":57.965102},{"c":57.1411,"h":57.915,"l":57.01,"n":139,"o":57.915,"t":"2026-08-28T04:00:00Z","v":17392,"vw":57.162245},{"c":56.76,"h":56.875,"l":56.58,"n":118,"o":56.69,"t":"2026-08-31T04:00:00Z","v":2322,"vw":56.759475},{"c":55.83,"h":56.59,"l":55.83,"n":98,"o":56.59,"t":"2026-09-01T04:00:00Z","v":3767,"vw":56.036665},{"c":55.51,"h":55.6636,"l":55.31,"n":182,"o":55.4909,"t":"2026-09-02T04:00:00Z","v":10549,"vw":55.454299},{"c":56.2569,"h":56.43,"l":55.52,"n":104,"o":56.07,"t":"2026-09-03T04:00:00Z","v":4598,"vw":55.88005},{"c":56.7743,"h":56.8199,"l":56.47,"n":100,"o":56.47,"t":"2026-09-04T04:00:00Z","v":3369,"vw":56.67199},{"c":56.7301,"h":57.19,"l":56.35,"n":143,"o":56.86,"t":"2026-09-08T04:00:00Z","v":8604,"vw":56.681301},{"c":56.89,"h":57.368,"l":56.76,"n":751,"o":56.76,"t":"2026-09-09T04:00:00Z","v":6752,"vw":57.093933},{"c":55.7044,"h":56.4,"l":55.7044,"n":115,"o":55.8,"t":"2026-09-10T04:00:00Z","v":3546,"vw":56.097993},{"c":56.8708,"h":56.99,"l":56.77,"n":120,"o":56.88,"t":"2026-09-11T04:00:00Z","v":2838,"vw":56.906531},{"c":55.28,"h":55.88,"l":54.94,"n":115,"o":54.94,"t":"2026-09-14T04:00:00Z","v":8491,"vw":55.417387},{"c":54.9652,"h":55.37,"l":54.786,"n":95,"o":55.2,"t":"2026-09-15T04:00:00Z","v":4939,"vw":55.062121},{"c":55.6936,"h":56.39,"l":55.185,"n":105,"o":55.85,"t":"2026-09-16T04:00:00Z","v":2947,"vw":55.895161},{"c":56.3829,"h":56.44,"l":56.25,"n":97,"o":56.44,"t":"2026-09-17T04:00:00Z","v":21960,"vw":56.346297},{"c":56.7875,"h":56.88,"l":56.37,"n":102,"o":56.88,"t":"2026-09-18T04:00:00Z","v":5566,"vw":56.588164},{"c":59.1574,"h":59.31,"l":58.05,"n":172,"o":58.33,"t":"2026-09-21T04:00:00Z","v":12593,"vw":58.787098},{"c":59.5948,"h":59.7,"l":59.15,"n":116,"o":59.15,"t":"2026-09-22T04:00:00Z","v":7087,"vw":59.294253},{"c":58.7723,"h":59.41,"l":58.45,"n":175,"o":59.41,"t":"2026-09-23T04:00:00Z","v":31563,"vw":58.701619},{"c":58.84,"h":59.17,"l":58.4501,"n":151,"o":58.685,"t":"2026-09-24T04:00:00Z","v":14309,"vw":58.704415},{"c":59.5638,"h":59.885,"l":59.24,"n":171,"o":59.59,"t":"2026-09-25T04:00:00Z","v":19495,"vw":59.455025},{"c":58.5288,"h":58.75,"l":57.85,"n":211,"o":58.3,"t":"2026-09-28T04:00:00Z","v":10520,"vw":58.158678},{"c":59.073,"h":59.12,"l":58.58,"n":131,"o":58.94,"t":"2026-09-29T04:00:00Z","v":34889,"vw":59.098932},{"c":58.6903,"h":59,"l":58.63,"n":112,"o":59,"t":"2026-09-30T04:00:00Z","v":7864,"vw":58.79175},{"c":59.39,"h":59.4,"l":58.66,"n":114,"o":58.695,"t":"2026-10-01T04:00:00Z","v":6786,"vw":58.895299},{"c":61.0469,"h":61.26,"l":60.75,"n":195,"o":60.75,"t":"2026-10-02T04:00:00Z","v":10042,"vw":61.037959},{"c":61.88,"h":61.92,"l":61.455,"n":258,"o":61.82,"t":"2026-10-05T04:00:00Z","v":16693,"vw":61.697223},{"c":61.71,"h":62.5565,"l":61.71,"n":370,"o":62.05,"t":"2026-10-06T04:00:00Z","v":29740,"vw":61.88387},{"c":60.8621,"h":60.895,"l":60.24,"n":124,"o":60.24,"t":"2026-10-07T04:00:00Z","v":5579,"vw":60.570841},{"c":59.56,"h":60.44,"l":59.295,"n":187,"o":60.02,"t":"2026-10-08T04:00:00Z","v":5373,"vw":59.780014},{"c":60.6218,"h":60.7499,"l":60.1858,"n":92,"o":60.1858,"t":"2026-10-09T04:00:00Z","v":10867,"vw":60.255652},{"c":59.54,"h":60.72,"l":59.33,"n":145,"o":60.72,"t":"2026-10-12T04:00:00Z","v":19715,"vw":59.688463},{"c":58.52,"h":58.79,"l":57.96,"n":446,"o":58.13,"t":"2026-10-13T04:00:00Z","v":37908,"vw":58.51077},{"c":56.11,"h":57.66,"l":55.955,"n":138,"o":57.66,"t":"2026-10-14T04:00:00Z","v":6089,"vw":56.376914},{"c":54.8951,"h":54.95,"l":53.79,"n":159,"o":54,"t":"2026-10-15T04:00:00Z","v":12403,"vw":54.362847},{"c":52.95,"h":54.409,"l":52.875,"n":178,"o":54.135,"t":"2026-10-16T04:00:00Z","v":8274,"vw":53.72491},{"c":53.74,"h":54.34,"l":53.74,"n":146,"o":54.14,"t":"2026-10-19T04:00:00Z","v":15986,"vw":53.972979},{"c":53.9249,"h":54.18,"l":52.82,"n":122,"o":53.03,"t":"2026-10-20T04:00:00Z","v":8897,"vw":53.699673},{"c":54.5107,"h":54.779,"l":54.1501,"n":152,"o":54.29,"t":"2026-10-21T04:00:00Z","v":18705,"vw":54.568291},{"c":51.8341,"h":52.14,"l":51.64,"n":174,"o":52.14,"t":"2026-10-22T04:00:00Z","v":13592,"vw":51.977834}],"volatilityBars":[{"c":59.15,"h":59.15,"l":59.15,"n":6,"o":59.15,"t":"2026-09-22T13:30:00Z","v":749,"vw":59.15},{"c":59.235,"h":59.31,"l":59.235,"n":24,"o":59.3,"t":"2026-09-22T13:45:00Z","v":2814,"vw":59.269377},{"c":59.235,"h":59.405,"l":59.235,"n":4,"o":59.405,"t":"2026-09-22T14:15:00Z","v":1583,"vw":59.283053},{"c":59.495,"h":59.495,"l":59.495,"n":2,"o":59.495,"t":"2026-09-22T17:45:00Z","v":201,"vw":59.495},{"c":59.7,"h":59.7,"l":59.7,"n":1,"o":59.7,"t":"2026-09-22T18:15:00Z","v":130,"vw":59.7},{"c":59.47,"h":59.47,"l":59.47,"n":1,"o":59.47,"t":"2026-09-22T18:30:00Z","v":420,"vw":59.47},{"c":59.4422,"h":59.4422,"l":59.4422,"n":2,"o":59.4422,"t":"2026-09-22T19:00:00Z","v":165,"vw":59.4422},{"c":59.27,"h":59.41,"l":59.27,"n":5,"o":59.41,"t":"2026-09-23T13:30:00Z","v":428,"vw":59.377059},{"c":58.69,"h":58.8368,"l":58.69,"n":4,"o":58.8368,"t":"2026-09-23T14:00:00Z","v":393,"vw":58.777492},{"c":58.72,"h":58.72,"l":58.55,"n":29,"o":58.57,"t":"2026-09-23T14:45:00Z","v":11415,"vw":58.589115},{"c":58.955,"h":58.955,"l":58.955,"n":1,"o":58.955,"t":"2026-09-23T15:15:00Z","v":151,"vw":58.955},{"c":58.8259,"h":58.8259,"l":58.805,"n":2,"o":58.805,"t":"2026-09-23T16:00:00Z","v":300,"vw":58.811967},{"c":58.785,"h":58.785,"l":58.785,"n":1,"o":58.785,"t":"2026-09-23T16:15:00Z","v":100,"vw":58.785},{"c":58.77,"h":58.77,"l":58.77,"n":2,"o":58.77,"t":"2026-09-23T16:30:00Z","v":171,"vw":58.77},{"c":58.555,"h":58.555,"l":58.555,"n":1,"o":58.555,"t":"2026-09-23T16:45:00Z","v":170,"vw":58.555},{"c":58.5899,"h":58.5899,"l":58.58,"n":2,"o":58.58,"t":"2026-09-23T17:00:00Z","v":200,"vw":58.58495},{"c":58.45,"h":58.62,"l":58.45,"n":7,"o":58.58,"t":"2026-09-23T17:15:00Z","v":4684,"vw":58.475073},{"c":58.6937,"h":58.82,"l":58.685,"n":4,"o":58.82,"t":"2026-09-23T17:45:00Z","v":507,"vw":58.740182},{"c":58.675,"h":58.695,"l":58.675,"n":3,"o":58.695,"t":"2026-09-23T18:00:00Z","v":246,"vw":58.685},{"c":58.95,"h":58.95,"l":58.83,"n":7,"o":58.83,"t":"2026-09-23T18:45:00Z","v":6955,"vw":58.905821},{"c":58.895,"h":58.895,"l":58.895,"n":1,"o":58.895,"t":"2026-09-23T19:00:00Z","v":165,"vw":58.895},{"c":58.87,"h":58.87,"l":58.87,"n":1,"o":58.87,"t":"2026-09-23T19:15:00Z","v":200,"vw":58.87},{"c":58.9799,"h":58.9799,"l":58.67,"n":27,"o":58.75,"t":"2026-09-23T19:30:00Z","v":4607,"vw":58.81361},{"c":58.685,"h":58.685,"l":58.685,"n":1,"o":58.685,"t":"2026-09-24T14:30:00Z","v":170,"vw":58.685},{"c":58.47,"h":58.63,"l":58.47,"n":11,"o":58.63,"t":"2026-09-24T15:30:00Z","v":4934,"vw":58.610218},{"c":58.61,"h":58.61,"l":58.4501,"n":6,"o":58.4501,"t":"2026-09-24T15:45:00Z","v":1508,"vw":58.53478},{"c":58.99,"h":58.99,"l":58.62,"n":9,"o":58.63,"t":"2026-09-24T16:15:00Z","v":1122,"vw":58.721634},{"c":59.075,"h":59.075,"l":59,"n":3,"o":59,"t":"2026-09-24T16:30:00Z","v":365,"vw":59.035974},{"c":59.1,"h":59.17,"l":59.1,"n":2,"o":59.17,"t":"2026-09-24T17:00:00Z","v":1367,"vw":59.157198},{"c":58.9265,"h":58.9265,"l":58.9265,"n":1,"o":58.9265,"t":"2026-09-24T17:30:00Z","v":135,"vw":58.9265},{"c":58.74,"h":58.74,"l":58.74,"n":1,"o":58.74,"t":"2026-09-24T17:45:00Z","v":200,"vw":58.74},{"c":58.62,"h":58.62,"l":58.62,"n":1,"o":58.62,"t":"2026-09-24T18:00:00Z","v":1250,"vw":58.62},{"c":58.7426,"h":58.7426,"l":58.7426,"n":1,"o":58.7426,"t":"2026-09-24T18:15:00Z","v":500,"vw":58.7426},{"c":59.59,"h":59.59,"l":59.58,"n":7,"o":59.59,"t":"2026-09-25T13:30:00Z","v":1255,"vw":59.589151},{"c":59.25,"h":59.25,"l":59.24,"n":9,"o":59.24,"t":"2026-09-25T14:15:00Z","v":3919,"vw":59.249222},{"c":59.375,"h":59.375,"l":59.375,"n":1,"o":59.375,"t":"2026-09-25T14:30:00Z","v":135,"vw":59.375},{"c":59.42,"h":59.42,"l":59.42,"n":13,"o":59.42,"t":"2026-09-25T14:45:00Z","v":6440,"vw":59.42},{"c":59.44,"h":59.535,"l":59.44,"n":6,"o":59.535,"t":"2026-09-25T15:15:00Z","v":1297,"vw":59.512992},{"c":59.48,"h":59.48,"l":59.48,"n":2,"o":59.48,"t":"2026-09-25T15:30:00Z","v":200,"vw":59.48},{"c":59.3,"h":59.3,"l":59.3,"n":2,"o":59.3,"t":"2026-09-25T15:45:00Z","v":237,"vw":59.3},{"c":59.885,"h":59.885,"l":59.77,"n":8,"o":59.77,"t":"2026-09-25T16:00:00Z","v":708,"vw":59.838333},{"c":59.78,"h":59.78,"l":59.78,"n":1,"o":59.78,"t":"2026-09-25T16:30:00Z","v":200,"vw":59.78},{"c":59.71,"h":59.83,"l":59.71,"n":6,"o":59.83,"t":"2026-09-25T17:00:00Z","v":861,"vw":59.785},{"c":59.635,"h":59.6701,"l":59.3469,"n":16,"o":59.67,"t":"2026-09-25T17:45:00Z","v":2446,"vw":59.552261},{"c":59.65,"h":59.65,"l":59.65,"n":2,"o":59.65,"t":"2026-09-25T18:30:00Z","v":135,"vw":59.65},{"c":59.535,"h":59.535,"l":59.535,"n":2,"o":59.535,"t":"2026-09-25T19:30:00Z","v":101,"vw":59.535},{"c":59.87,"h":59.87,"l":59.87,"n":2,"o":59.87,"t":"2026-09-25T20:30:00Z","v":200,"vw":59.87},{"c":58.3,"h":58.3,"l":58.3,"n":4,"o":58.3,"t":"2026-09-28T14:30:00Z","v":516,"vw":58.3},{"c":57.9,"h":58,"l":57.9,"n":8,"o":58,"t":"2026-09-28T14:45:00Z","v":707,"vw":57.969925},{"c":58.01,"h":58.075,"l":57.85,"n":10,"o":57.85,"t":"2026-09-28T15:00:00Z","v":703,"vw":58.005},{"c":58.01,"h":58.0851,"l":58.01,"n":7,"o":58.0851,"t":"2026-09-28T15:15:00Z","v":803,"vw":58.026656},{"c":58.1399,"h":58.155,"l":58.01,"n":19,"o":58.0475,"t":"2026-09-28T15:30:00Z","v":3900,"vw":58.041852},{"c":58.14,"h":58.14,"l":58.14,"n":1,"o":58.14,"t":"2026-09-28T15:45:00Z","v":108,"vw":58.14},{"c":58.6,"h":58.6,"l":58.595,"n":4,"o":58.595,"t":"2026-09-28T16:15:00Z","v":306,"vw":58.5975},{"c":58.715,"h":58.715,"l":58.715,"n":2,"o":58.715,"t":"2026-09-28T16:30:00Z","v":117,"vw":58.715},{"c":58.3875,"h":58.3875,"l":58.38,"n":2,"o":58.38,"t":"2026-09-28T17:00:00Z","v":200,"vw":58.38375},{"c":58.64,"h":58.75,"l":58.64,"n":3,"o":58.75,"t":"2026-09-28T17:15:00Z","v":310,"vw":58.713576},{"c":58.61,"h":58.61,"l":58.595,"n":3,"o":58.61,"t":"2026-09-28T17:30:00Z","v":400,"vw":58.60625},{"c":58.52,"h":58.5325,"l":58.52,"n":4,"o":58.5325,"t":"2026-09-28T17:45:00Z","v":298,"vw":58.52625},{"c":58.55,"h":58.55,"l":58.55,"n":1,"o":58.55,"t":"2026-09-28T18:30:00Z","v":100,"vw":58.55},{"c":58.73,"h":58.73,"l":58.73,"n":6,"o":58.73,"t":"2026-09-28T19:45:00Z","v":269,"vw":58.73},{"c":59.13,"h":59.13,"l":59.13,"n":1,"o":59.13,"t":"2026-09-29T13:15:00Z","v":134,"vw":59.13},{"c":58.67,"h":58.94,"l":58.67,"n":8,"o":58.94,"t":"2026-09-29T13:30:00Z","v":1591,"vw":58.894539},{"c":58.58,"h":58.58,"l":58.58,"n":1,"o":58.58,"t":"2026-09-29T13:45:00Z","v":400,"vw":58.58},{"c":58.915,"h":58.915,"l":58.915,"n":1,"o":58.915,"t":"2026-09-29T16:00:00Z","v":137,"vw":58.915},{"c":58.865,"h":58.865,"l":58.865,"n":3,"o":58.865,"t":"2026-09-29T16:30:00Z","v":150,"vw":58.865},{"c":59.08,"h":59.08,"l":59.08,"n":1,"o":59.08,"t":"2026-09-29T18:30:00Z","v":2502,"vw":59.08},{"c":59.12,"h":59.12,"l":59.12,"n":4,"o":59.12,"t":"2026-09-29T18:45:00Z","v":28519,"vw":59.12},{"c":59.04,"h":59.04,"l":59.04,"n":3,"o":59.04,"t":"2026-09-29T19:30:00Z","v":237,"vw":59.04},{"c":58.99,"h":59,"l":58.99,"n":6,"o":59,"t":"2026-09-30T13:30:00Z","v":488,"vw":58.996488},{"c":58.77,"h":58.81,"l":58.77,"n":4,"o":58.81,"t":"2026-09-30T13:45:00Z","v":435,"vw":58.79},{"c":58.895,"h":58.99,"l":58.895,"n":4,"o":58.99,"t":"2026-09-30T14:15:00Z","v":459,"vw":58.968889},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-09-30T14:30:00Z","v":212,"vw":58.77},{"c":58.77,"h":58.77,"l":58.77,"n":1,"o":58.77,"t":"2026-09-30T16:00:00Z","v":3615,"vw":58.77},{"c":58.8214,"h":58.8214,"l":58.8214,"n":1,"o":58.8214,"t":"2026-09-30T16:15:00Z","v":213,"vw":58.8214},{"c":58.9,"h":58.9,"l":58.9,"n":4,"o":58.9,"t":"2026-09-30T16:30:00Z","v":366,"vw":58.9},{"c":58.645,"h":58.645,"l":58.645,"n":1,"o":58.645,"t":"2026-09-30T17:30:00Z","v":100,"vw":58.645},{"c":58.75,"h":58.75,"l":58.75,"n":1,"o":58.75,"t":"2026-09-30T17:45:00Z","v":124,"vw":58.75},{"c":58.6386,"h":58.6386,"l":58.63,"n":3,"o":58.63,"t":"2026-09-30T19:00:00Z","v":814,"vw":58.636921},{"c":58.695,"h":58.695,"l":58.695,"n":5,"o":58.695,"t":"2026-10-01T14:15:00Z","v":982,"vw":58.695},{"c":58.825,"h":58.825,"l":58.825,"n":1,"o":58.825,"t":"2026-10-01T14:30:00Z","v":216,"vw":58.825},{"c":58.66,"h":58.66,"l":58.66,"n":1,"o":58.66,"t":"2026-10-01T15:30:00Z","v":300,"vw":58.66},{"c":58.765,"h":58.86,"l":58.765,"n":11,"o":58.765,"t":"2026-10-01T16:00:00Z","v":961,"vw":58.78875},{"c":58.764,"h":58.764,"l":58.764,"n":1,"o":58.764,"t":"2026-10-01T16:15:00Z","v":144,"vw":58.764},{"c":58.915,"h":58.915,"l":58.915,"n":1,"o":58.915,"t":"2026-10-01T16:30:00Z","v":340,"vw":58.915},{"c":58.84,"h":58.915,"l":58.84,"n":3,"o":58.915,"t":"2026-10-01T16:45:00Z","v":911,"vw":58.859794},{"c":58.98,"h":59.01,"l":58.98,"n":3,"o":58.98,"t":"2026-10-01T17:00:00Z","v":800,"vw":58.9875},{"c":59.0974,"h":59.0974,"l":59.0974,"n":1,"o":59.0974,"t":"2026-10-01T18:15:00Z","v":116,"vw":59.0974},{"c":59.4,"h":59.4,"l":59.3974,"n":3,"o":59.3974,"t":"2026-10-01T18:45:00Z","v":325,"vw":59.3987},{"c":59.38,"h":59.38,"l":59.38,"n":2,"o":59.38,"t":"2026-10-01T19:45:00Z","v":200,"vw":59.38},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-01T21:30:00Z","v":200,"vw":60},{"c":60.8528,"h":60.8528,"l":60.75,"n":7,"o":60.75,"t":"2026-10-02T13:30:00Z","v":514,"vw":60.780414},{"c":60.92,"h":60.92,"l":60.92,"n":2,"o":60.92,"t":"2026-10-02T13:45:00Z","v":324,"vw":60.92},{"c":61.2,"h":61.2,"l":60.96,"n":3,"o":60.96,"t":"2026-10-02T14:00:00Z","v":803,"vw":61.168952},{"c":61.15,"h":61.15,"l":61.15,"n":6,"o":61.15,"t":"2026-10-02T14:15:00Z","v":503,"vw":61.15},{"c":61.155,"h":61.155,"l":61.155,"n":3,"o":61.155,"t":"2026-10-02T14:30:00Z","v":300,"vw":61.155},{"c":61.19,"h":61.26,"l":61.13,"n":6,"o":61.13,"t":"2026-10-02T14:45:00Z","v":917,"vw":61.228526},{"c":61.11,"h":61.11,"l":61.11,"n":1,"o":61.11,"t":"2026-10-02T15:45:00Z","v":111,"vw":61.11},{"c":61.0483,"h":61.0483,"l":61.0483,"n":1,"o":61.0483,"t":"2026-10-02T16:00:00Z","v":163,"vw":61.0483},{"c":61.13,"h":61.13,"l":61.1299,"n":7,"o":61.13,"t":"2026-10-02T17:00:00Z","v":560,"vw":61.129941},{"c":60.805,"h":61,"l":60.805,"n":7,"o":61,"t":"2026-10-02T17:15:00Z","v":728,"vw":60.835947},{"c":61.07,"h":61.07,"l":60.885,"n":2,"o":60.885,"t":"2026-10-02T17:45:00Z","v":220,"vw":60.969091},{"c":60.895,"h":60.895,"l":60.895,"n":1,"o":60.895,"t":"2026-10-02T18:00:00Z","v":250,"vw":60.895},{"c":60.875,"h":60.875,"l":60.875,"n":3,"o":60.875,"t":"2026-10-02T18:15:00Z","v":166,"vw":60.875},{"c":60.9197,"h":60.9197,"l":60.9197,"n":2,"o":60.9197,"t":"2026-10-02T18:45:00Z","v":387,"vw":60.9197},{"c":60.935,"h":61.07,"l":60.906,"n":4,"o":61.05,"t":"2026-10-02T19:15:00Z","v":1569,"vw":61.01469},{"c":61.12,"h":61.12,"l":61.0725,"n":3,"o":61.0725,"t":"2026-10-02T19:30:00Z","v":809,"vw":61.113633},{"c":61.7,"h":61.7,"l":61.7,"n":1,"o":61.7,"t":"2026-10-05T13:15:00Z","v":177,"vw":61.7},{"c":61.7344,"h":61.82,"l":61.7344,"n":12,"o":61.82,"t":"2026-10-05T13:30:00Z","v":1524,"vw":61.803281},{"c":61.495,"h":61.67,"l":61.455,"n":10,"o":61.67,"t":"2026-10-05T13:45:00Z","v":1533,"vw":61.493423},{"c":61.6,"h":61.6,"l":61.475,"n":5,"o":61.475,"t":"2026-10-05T14:00:00Z","v":436,"vw":61.534211},{"c":61.92,"h":61.92,"l":61.79,"n":7,"o":61.79,"t":"2026-10-05T14:45:00Z","v":733,"vw":61.841924},{"c":61.725,"h":61.88,"l":61.725,"n":5,"o":61.88,"t":"2026-10-05T15:00:00Z","v":545,"vw":61.832569},{"c":61.715,"h":61.715,"l":61.715,"n":5,"o":61.715,"t":"2026-10-05T15:15:00Z","v":132,"vw":61.715},{"c":61.61,"h":61.61,"l":61.61,"n":3,"o":61.61,"t":"2026-10-05T16:00:00Z","v":149,"vw":61.61},{"c":61.6602,"h":61.6602,"l":61.6602,"n":1,"o":61.6602,"t":"2026-10-05T16:45:00Z","v":171,"vw":61.6602},{"c":61.6101,"h":61.7054,"l":61.6101,"n":4,"o":61.7054,"t":"2026-10-05T17:15:00Z","v":624,"vw":61.656065},{"c":61.79,"h":61.79,"l":61.79,"n":5,"o":61.79,"t":"2026-10-05T17:45:00Z","v":221,"vw":61.79},{"c":61.755,"h":61.755,"l":61.755,"n":6,"o":61.755,"t":"2026-10-05T18:00:00Z","v":365,"vw":61.755},{"c":61.785,"h":61.8757,"l":61.7605,"n":6,"o":61.8757,"t":"2026-10-05T18:30:00Z","v":626,"vw":61.820307},{"c":61.6524,"h":61.6524,"l":61.651,"n":3,"o":61.6524,"t":"2026-10-05T18:45:00Z","v":2433,"vw":61.652224},{"c":61.66,"h":61.67,"l":61.651,"n":14,"o":61.66,"t":"2026-10-05T19:15:00Z","v":2823,"vw":61.653708},{"c":61.805,"h":61.805,"l":61.8,"n":9,"o":61.8,"t":"2026-10-05T19:30:00Z","v":1342,"vw":61.801923},{"c":61.65,"h":61.83,"l":61.65,"n":10,"o":61.83,"t":"2026-10-05T19:45:00Z","v":230,"vw":61.74},{"c":61.88,"h":61.88,"l":61.88,"n":4,"o":61.88,"t":"2026-10-05T20:00:00Z","v":123,"vw":61.88},{"c":61.95,"h":61.95,"l":61.95,"n":1,"o":61.95,"t":"2026-10-06T13:15:00Z","v":114,"vw":61.95},{"c":62.02,"h":62.0615,"l":61.94,"n":9,"o":62.05,"t":"2026-10-06T13:30:00Z","v":1290,"vw":62.031072},{"c":62.5565,"h":62.5565,"l":62.187,"n":3,"o":62.187,"t":"2026-10-06T13:45:00Z","v":273,"vw":62.337789},{"c":62.43,"h":62.46,"l":62.43,"n":7,"o":62.46,"t":"2026-10-06T14:00:00Z","v":905,"vw":62.444674},{"c":62.19,"h":62.19,"l":62.19,"n":2,"o":62.19,"t":"2026-10-06T14:15:00Z","v":322,"vw":62.19},{"c":62.086,"h":62.086,"l":62.086,"n":1,"o":62.086,"t":"2026-10-06T14:45:00Z","v":161,"vw":62.086},{"c":62.165,"h":62.165,"l":62.165,"n":1,"o":62.165,"t":"2026-10-06T16:00:00Z","v":419,"vw":62.165},{"c":61.962,"h":61.962,"l":61.962,"n":4,"o":61.962,"t":"2026-10-06T16:15:00Z","v":121,"vw":61.962},{"c":62.18,"h":62.18,"l":62.18,"n":1,"o":62.18,"t":"2026-10-06T18:00:00Z","v":1144,"vw":62.18},{"c":62.01,"h":62.17,"l":62.01,"n":2,"o":62.17,"t":"2026-10-06T18:45:00Z","v":600,"vw":62.063333},{"c":62.23,"h":62.23,"l":62.23,"n":1,"o":62.23,"t":"2026-10-06T19:00:00Z","v":100,"vw":62.23},{"c":61.78,"h":62.11,"l":61.78,"n":102,"o":62.11,"t":"2026-10-06T19:30:00Z","v":7357,"vw":61.901507},{"c":61.71,"h":61.92,"l":61.71,"n":142,"o":61.78,"t":"2026-10-06T19:45:00Z","v":15191,"vw":61.753089},{"c":60.29,"h":60.29,"l":60.24,"n":4,"o":60.24,"t":"2026-10-07T13:45:00Z","v":1004,"vw":60.284877},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-07T14:00:00Z","v":159,"vw":60.44},{"c":60.59,"h":60.59,"l":60.59,"n":1,"o":60.59,"t":"2026-10-07T14:15:00Z","v":300,"vw":60.59},{"c":60.46,"h":60.46,"l":60.46,"n":1,"o":60.46,"t":"2026-10-07T14:30:00Z","v":150,"vw":60.46},{"c":60.535,"h":60.5585,"l":60.5,"n":9,"o":60.5159,"t":"2026-10-07T15:00:00Z","v":1304,"vw":60.531734},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-07T15:30:00Z","v":195,"vw":60.44},{"c":60.8829,"h":60.8829,"l":60.8829,"n":2,"o":60.8829,"t":"2026-10-07T16:30:00Z","v":109,"vw":60.8829},{"c":60.8001,"h":60.8001,"l":60.8001,"n":1,"o":60.8001,"t":"2026-10-07T18:15:00Z","v":124,"vw":60.8001},{"c":60.895,"h":60.895,"l":60.895,"n":2,"o":60.895,"t":"2026-10-07T18:30:00Z","v":171,"vw":60.895},{"c":60.875,"h":60.875,"l":60.875,"n":3,"o":60.875,"t":"2026-10-07T19:15:00Z","v":913,"vw":60.875},{"c":60.855,"h":60.855,"l":60.855,"n":1,"o":60.855,"t":"2026-10-07T19:45:00Z","v":164,"vw":60.855},{"c":60.02,"h":60.02,"l":60.02,"n":4,"o":60.02,"t":"2026-10-08T13:30:00Z","v":240,"vw":60.02},{"c":60.0045,"h":60.0045,"l":59.99,"n":2,"o":59.99,"t":"2026-10-08T13:45:00Z","v":416,"vw":59.996135},{"c":60.44,"h":60.44,"l":60.44,"n":1,"o":60.44,"t":"2026-10-08T14:15:00Z","v":167,"vw":60.44},{"c":60.38,"h":60.41,"l":60.38,"n":10,"o":60.41,"t":"2026-10-08T14:30:00Z","v":433,"vw":60.395},{"c":60.18,"h":60.18,"l":60.18,"n":1,"o":60.18,"t":"2026-10-08T14:45:00Z","v":413,"vw":60.18},{"c":59.585,"h":59.585,"l":59.585,"n":2,"o":59.585,"t":"2026-10-08T16:45:00Z","v":431,"vw":59.585},{"c":59.47,"h":59.47,"l":59.47,"n":6,"o":59.47,"t":"2026-10-08T17:15:00Z","v":352,"vw":59.47},{"c":59.295,"h":59.295,"l":59.295,"n":2,"o":59.295,"t":"2026-10-08T17:30:00Z","v":324,"vw":59.295},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-10-08T18:00:00Z","v":376,"vw":59.3},{"c":59.5451,"h":59.5451,"l":59.51,"n":19,"o":59.51,"t":"2026-10-08T19:15:00Z","v":401,"vw":59.52755},{"c":59.4801,"h":59.565,"l":59.48,"n":8,"o":59.565,"t":"2026-10-08T19:30:00Z","v":415,"vw":59.508367},{"c":59.56,"h":59.56,"l":59.56,"n":1,"o":59.56,"t":"2026-10-08T19:45:00Z","v":100,"vw":59.56},{"c":60.1858,"h":60.1858,"l":60.1858,"n":1,"o":60.1858,"t":"2026-10-09T14:00:00Z","v":300,"vw":60.1858},{"c":60.24,"h":60.48,"l":60.24,"n":4,"o":60.48,"t":"2026-10-09T14:30:00Z","v":483,"vw":60.392249},{"c":60.3513,"h":60.3513,"l":60.3513,"n":1,"o":60.3513,"t":"2026-10-09T15:15:00Z","v":100,"vw":60.3513},{"c":60.2,"h":60.22,"l":60.2,"n":20,"o":60.21,"t":"2026-10-09T16:15:00Z","v":8340,"vw":60.207182},{"c":60.415,"h":60.415,"l":60.415,"n":2,"o":60.415,"t":"2026-10-09T16:45:00Z","v":101,"vw":60.415},{"c":60.34,"h":60.34,"l":60.34,"n":5,"o":60.34,"t":"2026-10-09T17:45:00Z","v":109,"vw":60.34},{"c":60.54,"h":60.54,"l":60.54,"n":1,"o":60.54,"t":"2026-10-09T18:15:00Z","v":200,"vw":60.54},{"c":60.7499,"h":60.7499,"l":60.7499,"n":1,"o":60.7499,"t":"2026-10-09T19:00:00Z","v":405,"vw":60.7499},{"c":60.48,"h":60.48,"l":60.48,"n":1,"o":60.48,"t":"2026-10-09T19:15:00Z","v":284,"vw":60.48},{"c":60.72,"h":60.72,"l":60.72,"n":7,"o":60.72,"t":"2026-10-12T13:30:00Z","v":1332,"vw":60.72},{"c":59.91,"h":59.91,"l":59.91,"n":3,"o":59.91,"t":"2026-10-12T13:45:00Z","v":2980,"vw":59.91},{"c":59.58,"h":59.59,"l":59.58,"n":22,"o":59.59,"t":"2026-10-12T14:45:00Z","v":7070,"vw":59.584922},{"c":59.53,"h":59.56,"l":59.49,"n":5,"o":59.49,"t":"2026-10-12T16:30:00Z","v":926,"vw":59.523478},{"c":59.71,"h":59.71,"l":59.71,"n":2,"o":59.71,"t":"2026-10-12T17:00:00Z","v":2110,"vw":59.71},{"c":59.5377,"h":59.5377,"l":59.5377,"n":1,"o":59.5377,"t":"2026-10-12T17:15:00Z","v":164,"vw":59.5377},{"c":59.46,"h":59.46,"l":59.43,"n":6,"o":59.44,"t":"2026-10-12T17:30:00Z","v":900,"vw":59.435},{"c":59.33,"h":59.33,"l":59.33,"n":1,"o":59.33,"t":"2026-10-12T19:00:00Z","v":146,"vw":59.33},{"c":59.4,"h":59.465,"l":59.36,"n":23,"o":59.465,"t":"2026-10-12T19:15:00Z","v":2841,"vw":59.382354},{"c":59.66,"h":59.66,"l":59.63,"n":5,"o":59.63,"t":"2026-10-12T19:30:00Z","v":358,"vw":59.651453},{"c":58.43,"h":58.44,"l":57.96,"n":11,"o":58.13,"t":"2026-10-13T13:30:00Z","v":2027,"vw":58.125093},{"c":58.645,"h":58.645,"l":58.645,"n":3,"o":58.645,"t":"2026-10-13T13:45:00Z","v":323,"vw":58.645},{"c":58.5101,"h":58.58,"l":58.5101,"n":9,"o":58.58,"t":"2026-10-13T14:15:00Z","v":1887,"vw":58.545438},{"c":58.42,"h":58.55,"l":58.42,"n":3,"o":58.55,"t":"2026-10-13T14:30:00Z","v":341,"vw":58.485},{"c":58.2688,"h":58.2688,"l":58.265,"n":2,"o":58.265,"t":"2026-10-13T15:00:00Z","v":602,"vw":58.266035},{"c":58.305,"h":58.305,"l":58.305,"n":1,"o":58.305,"t":"2026-10-13T15:15:00Z","v":103,"vw":58.305},{"c":58.22,"h":58.22,"l":58.2,"n":10,"o":58.2,"t":"2026-10-13T15:30:00Z","v":362,"vw":58.213333},{"c":58.31,"h":58.31,"l":58.25,"n":3,"o":58.25,"t":"2026-10-13T15:45:00Z","v":230,"vw":58.283568},{"c":58.49,"h":58.57,"l":58.49,"n":5,"o":58.51,"t":"2026-10-13T16:00:00Z","v":330,"vw":58.527055},{"c":58.67,"h":58.67,"l":58.63,"n":4,"o":58.63,"t":"2026-10-13T16:15:00Z","v":238,"vw":58.652301},{"c":58.73,"h":58.75,"l":58.69,"n":9,"o":58.69,"t":"2026-10-13T16:30:00Z","v":754,"vw":58.72},{"c":58.61,"h":58.71,"l":58.61,"n":5,"o":58.69,"t":"2026-10-13T16:45:00Z","v":331,"vw":58.67319},{"c":58.6,"h":58.6,"l":58.55,"n":6,"o":58.57,"t":"2026-10-13T17:00:00Z","v":355,"vw":58.57546},{"c":58.58,"h":58.58,"l":58.56,"n":4,"o":58.56,"t":"2026-10-13T17:15:00Z","v":229,"vw":58.57},{"c":58.58,"h":58.58,"l":58.56,"n":4,"o":58.56,"t":"2026-10-13T17:30:00Z","v":229,"vw":58.57},{"c":58.57,"h":58.67,"l":58.57,"n":6,"o":58.62,"t":"2026-10-13T17:45:00Z","v":330,"vw":58.62},{"c":58.68,"h":58.76,"l":58.551,"n":17,"o":58.62,"t":"2026-10-13T18:00:00Z","v":3492,"vw":58.615891},{"c":58.79,"h":58.79,"l":58.79,"n":2,"o":58.79,"t":"2026-10-13T18:15:00Z","v":126,"vw":58.79},{"c":58.71,"h":58.71,"l":58.71,"n":6,"o":58.71,"t":"2026-10-13T18:30:00Z","v":335,"vw":58.71},{"c":58.76,"h":58.76,"l":58.67,"n":7,"o":58.68,"t":"2026-10-13T18:45:00Z","v":470,"vw":58.701315},{"c":58.75,"h":58.75,"l":58.75,"n":4,"o":58.75,"t":"2026-10-13T19:00:00Z","v":229,"vw":58.75},{"c":58.76,"h":58.76,"l":58.67,"n":4,"o":58.67,"t":"2026-10-13T19:15:00Z","v":268,"vw":58.720177},{"c":58.5,"h":58.79,"l":58.5,"n":75,"o":58.52,"t":"2026-10-13T19:30:00Z","v":8172,"vw":58.567133},{"c":58.48,"h":58.74,"l":58.38,"n":157,"o":58.51,"t":"2026-10-13T19:45:00Z","v":14025,"vw":58.477748},{"c":58.52,"h":58.52,"l":58.52,"n":3,"o":58.52,"t":"2026-10-13T20:00:00Z","v":103,"vw":58.52},{"c":57.66,"h":57.66,"l":57.66,"n":8,"o":57.66,"t":"2026-10-14T13:30:00Z","v":261,"vw":57.66},{"c":57.5199,"h":57.52,"l":57.5199,"n":3,"o":57.52,"t":"2026-10-14T13:45:00Z","v":432,"vw":57.519977},{"c":56.91,"h":56.91,"l":56.91,"n":1,"o":56.91,"t":"2026-10-14T15:15:00Z","v":200,"vw":56.91},{"c":56.4229,"h":56.4229,"l":56.4229,"n":2,"o":56.4229,"t":"2026-10-14T16:00:00Z","v":183,"vw":56.4229},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-10-14T16:30:00Z","v":1080,"vw":56.33},{"c":56.11,"h":56.11,"l":55.98,"n":2,"o":55.98,"t":"2026-10-14T18:00:00Z","v":360,"vw":56.034167},{"c":55.955,"h":55.955,"l":55.955,"n":4,"o":55.955,"t":"2026-10-14T19:00:00Z","v":1090,"vw":55.955},{"c":56.08,"h":56.08,"l":56.08,"n":3,"o":56.08,"t":"2026-10-14T19:30:00Z","v":112,"vw":56.08},{"c":55.96,"h":55.97,"l":55.96,"n":3,"o":55.97,"t":"2026-10-14T19:45:00Z","v":261,"vw":55.965},{"c":56.11,"h":56.11,"l":56.11,"n":1,"o":56.11,"t":"2026-10-14T20:00:00Z","v":118,"vw":56.11},{"c":53.88,"h":54,"l":53.83,"n":7,"o":54,"t":"2026-10-15T13:30:00Z","v":1877,"vw":53.868388},{"c":53.88,"h":53.88,"l":53.88,"n":6,"o":53.88,"t":"2026-10-15T14:00:00Z","v":650,"vw":53.88},{"c":54.02,"h":54.02,"l":54.02,"n":1,"o":54.02,"t":"2026-10-15T14:15:00Z","v":200,"vw":54.02},{"c":53.79,"h":53.79,"l":53.79,"n":3,"o":53.79,"t":"2026-10-15T14:30:00Z","v":431,"vw":53.79},{"c":54.215,"h":54.215,"l":54.215,"n":1,"o":54.215,"t":"2026-10-15T14:45:00Z","v":300,"vw":54.215},{"c":54.25,"h":54.25,"l":54.25,"n":2,"o":54.25,"t":"2026-10-15T15:00:00Z","v":840,"vw":54.25},{"c":54.585,"h":54.585,"l":54.585,"n":2,"o":54.585,"t":"2026-10-15T15:45:00Z","v":1001,"vw":54.585},{"c":54.52,"h":54.52,"l":54.52,"n":2,"o":54.52,"t":"2026-10-15T16:15:00Z","v":844,"vw":54.52},{"c":54.5331,"h":54.5331,"l":54.5331,"n":5,"o":54.5331,"t":"2026-10-15T18:15:00Z","v":173,"vw":54.5331},{"c":54.53,"h":54.53,"l":54.53,"n":1,"o":54.53,"t":"2026-10-15T18:45:00Z","v":3315,"vw":54.53},{"c":54.788,"h":54.788,"l":54.6599,"n":6,"o":54.6599,"t":"2026-10-15T19:00:00Z","v":727,"vw":54.735152},{"c":54.91,"h":54.91,"l":54.91,"n":2,"o":54.91,"t":"2026-10-15T19:15:00Z","v":192,"vw":54.91},{"c":54.905,"h":54.95,"l":54.905,"n":2,"o":54.95,"t":"2026-10-15T19:30:00Z","v":464,"vw":54.940302},{"c":54.87,"h":54.87,"l":54.87,"n":2,"o":54.87,"t":"2026-10-15T19:45:00Z","v":195,"vw":54.87},{"c":54.135,"h":54.135,"l":54.135,"n":2,"o":54.135,"t":"2026-10-16T13:30:00Z","v":1103,"vw":54.135},{"c":53.9132,"h":53.96,"l":53.9,"n":4,"o":53.9,"t":"2026-10-16T14:00:00Z","v":503,"vw":53.91464},{"c":54.409,"h":54.409,"l":54.4073,"n":3,"o":54.4073,"t":"2026-10-16T14:45:00Z","v":1434,"vw":54.407992},{"c":53.72,"h":53.72,"l":53.72,"n":5,"o":53.72,"t":"2026-10-16T15:30:00Z","v":260,"vw":53.72},{"c":53.5637,"h":53.5637,"l":53.49,"n":3,"o":53.49,"t":"2026-10-16T16:00:00Z","v":710,"vw":53.521586},{"c":53.57,"h":53.57,"l":53.57,"n":8,"o":53.57,"t":"2026-10-16T16:15:00Z","v":321,"vw":53.57},{"c":53.27,"h":53.27,"l":53.1,"n":9,"o":53.17,"t":"2026-10-16T17:15:00Z","v":742,"vw":53.164614},{"c":53.07,"h":53.32,"l":53.07,"n":2,"o":53.32,"t":"2026-10-16T17:30:00Z","v":200,"vw":53.195},{"c":53.2,"h":53.2,"l":53.105,"n":8,"o":53.105,"t":"2026-10-16T18:15:00Z","v":791,"vw":53.128704},{"c":53.2,"h":53.2,"l":53.2,"n":2,"o":53.2,"t":"2026-10-16T18:30:00Z","v":200,"vw":53.2},{"c":52.8849,"h":52.92,"l":52.875,"n":5,"o":52.875,"t":"2026-10-16T19:00:00Z","v":315,"vw":52.8933},{"c":52.95,"h":52.95,"l":52.95,"n":1,"o":52.95,"t":"2026-10-16T20:00:00Z","v":124,"vw":52.95},{"c":54.14,"h":54.14,"l":54.14,"n":2,"o":54.14,"t":"2026-10-19T13:30:00Z","v":300,"vw":54.14},{"c":53.99,"h":53.99,"l":53.885,"n":4,"o":53.885,"t":"2026-10-19T14:45:00Z","v":581,"vw":53.966606},{"c":54.08,"h":54.08,"l":54.08,"n":1,"o":54.08,"t":"2026-10-19T15:00:00Z","v":1000,"vw":54.08},{"c":54.32,"h":54.34,"l":54.075,"n":10,"o":54.075,"t":"2026-10-19T15:15:00Z","v":1500,"vw":54.262326},{"c":54.25,"h":54.25,"l":54.25,"n":1,"o":54.25,"t":"2026-10-19T15:30:00Z","v":100,"vw":54.25},{"c":54.09,"h":54.1,"l":54.09,"n":2,"o":54.1,"t":"2026-10-19T16:45:00Z","v":2112,"vw":54.09947},{"c":54.0199,"h":54.0199,"l":54.0199,"n":3,"o":54.0199,"t":"2026-10-19T17:00:00Z","v":198,"vw":54.0199},{"c":54.02,"h":54.02,"l":53.98,"n":3,"o":54,"t":"2026-10-19T17:30:00Z","v":1252,"vw":54.001038},{"c":53.885,"h":53.885,"l":53.885,"n":1,"o":53.885,"t":"2026-10-19T18:00:00Z","v":108,"vw":53.885},{"c":53.78,"h":53.78,"l":53.78,"n":1,"o":53.78,"t":"2026-10-19T18:15:00Z","v":500,"vw":53.78},{"c":53.94,"h":53.99,"l":53.77,"n":6,"o":53.99,"t":"2026-10-19T19:00:00Z","v":4345,"vw":53.785908},{"c":54.06,"h":54.06,"l":53.9,"n":8,"o":53.94,"t":"2026-10-19T19:15:00Z","v":1334,"vw":53.9896},{"c":54.015,"h":54.025,"l":53.902,"n":7,"o":53.902,"t":"2026-10-19T19:30:00Z","v":816,"vw":53.993694},{"c":53.8187,"h":54.06,"l":53.78,"n":5,"o":54.06,"t":"2026-10-19T19:45:00Z","v":828,"vw":53.948477},{"c":53.74,"h":53.74,"l":53.74,"n":4,"o":53.74,"t":"2026-10-19T20:00:00Z","v":146,"vw":53.74},{"c":53.03,"h":53.03,"l":53.03,"n":1,"o":53.03,"t":"2026-10-20T13:30:00Z","v":248,"vw":53.03},{"c":53.06,"h":53.3,"l":52.82,"n":16,"o":52.82,"t":"2026-10-20T13:45:00Z","v":1536,"vw":53.040599},{"c":53.615,"h":53.615,"l":53.57,"n":5,"o":53.57,"t":"2026-10-20T14:00:00Z","v":1005,"vw":53.59259},{"c":53.655,"h":53.655,"l":53.655,"n":1,"o":53.655,"t":"2026-10-20T14:15:00Z","v":100,"vw":53.655},{"c":54.18,"h":54.18,"l":54.04,"n":3,"o":54.04,"t":"2026-10-20T14:30:00Z","v":205,"vw":54.11},{"c":53.71,"h":53.78,"l":53.71,"n":2,"o":53.78,"t":"2026-10-20T15:30:00Z","v":200,"vw":53.745},{"c":54.05,"h":54.05,"l":53.69,"n":7,"o":53.69,"t":"2026-10-20T15:45:00Z","v":889,"vw":53.883209},{"c":53.85,"h":53.85,"l":53.85,"n":1,"o":53.85,"t":"2026-10-20T16:15:00Z","v":100,"vw":53.85},{"c":53.87,"h":53.965,"l":53.87,"n":4,"o":53.965,"t":"2026-10-20T17:45:00Z","v":286,"vw":53.904545},{"c":54.025,"h":54.025,"l":54.025,"n":2,"o":54.025,"t":"2026-10-20T18:00:00Z","v":251,"vw":54.025},{"c":53.965,"h":54,"l":53.965,"n":2,"o":54,"t":"2026-10-20T18:45:00Z","v":2157,"vw":53.995294},{"c":54.07,"h":54.07,"l":54.07,"n":1,"o":54.07,"t":"2026-10-20T19:00:00Z","v":480,"vw":54.07},{"c":54.43,"h":54.43,"l":54.29,"n":8,"o":54.29,"t":"2026-10-21T13:30:00Z","v":1795,"vw":54.403814},{"c":54.399,"h":54.399,"l":54.399,"n":2,"o":54.399,"t":"2026-10-21T13:45:00Z","v":1400,"vw":54.399},{"c":54.415,"h":54.415,"l":54.415,"n":1,"o":54.415,"t":"2026-10-21T15:15:00Z","v":750,"vw":54.415},{"c":54.515,"h":54.57,"l":54.515,"n":3,"o":54.57,"t":"2026-10-21T15:30:00Z","v":801,"vw":54.535625},{"c":54.595,"h":54.595,"l":54.595,"n":2,"o":54.595,"t":"2026-10-21T15:45:00Z","v":251,"vw":54.595},{"c":54.42,"h":54.64,"l":54.42,"n":4,"o":54.64,"t":"2026-10-21T16:00:00Z","v":550,"vw":54.525455},{"c":54.42,"h":54.42,"l":54.42,"n":2,"o":54.42,"t":"2026-10-21T16:15:00Z","v":129,"vw":54.42},{"c":54.5699,"h":54.5699,"l":54.5699,"n":1,"o":54.5699,"t":"2026-10-21T16:30:00Z","v":1500,"vw":54.5699},{"c":54.67,"h":54.67,"l":54.67,"n":1,"o":54.67,"t":"2026-10-21T17:00:00Z","v":350,"vw":54.67},{"c":54.69,"h":54.69,"l":54.69,"n":3,"o":54.69,"t":"2026-10-21T17:15:00Z","v":183,"vw":54.69},{"c":54.7482,"h":54.749,"l":54.7482,"n":3,"o":54.7482,"t":"2026-10-21T17:30:00Z","v":1036,"vw":54.748537},{"c":54.66,"h":54.66,"l":54.66,"n":1,"o":54.66,"t":"2026-10-21T17:45:00Z","v":100,"vw":54.66},{"c":54.729,"h":54.729,"l":54.5731,"n":8,"o":54.61,"t":"2026-10-21T18:00:00Z","v":2088,"vw":54.687812},{"c":54.749,"h":54.749,"l":54.66,"n":4,"o":54.67,"t":"2026-10-21T18:15:00Z","v":518,"vw":54.679783},{"c":54.779,"h":54.779,"l":54.675,"n":9,"o":54.77,"t":"2026-10-21T18:30:00Z","v":2574,"vw":54.765932},{"c":54.48,"h":54.64,"l":54.42,"n":10,"o":54.64,"t":"2026-10-21T18:45:00Z","v":1212,"vw":54.520383},{"c":54.1501,"h":54.295,"l":54.1501,"n":3,"o":54.295,"t":"2026-10-21T19:00:00Z","v":602,"vw":54.20806},{"c":54.412,"h":54.412,"l":54.412,"n":1,"o":54.412,"t":"2026-10-21T19:15:00Z","v":200,"vw":54.412},{"c":54.5033,"h":54.53,"l":54.5033,"n":2,"o":54.53,"t":"2026-10-21T19:45:00Z","v":1291,"vw":54.523113},{"c":52.14,"h":52.14,"l":52,"n":16,"o":52.14,"t":"2026-10-22T14:30:00Z","v":2243,"vw":52.064013},{"c":52.14,"h":52.14,"l":51.81,"n":9,"o":52,"t":"2026-10-22T15:15:00Z","v":2306,"vw":52.001041},{"c":52.075,"h":52.14,"l":52.075,"n":3,"o":52.1286,"t":"2026-10-22T15:45:00Z","v":1985,"vw":52.08192},{"c":52.12,"h":52.12,"l":51.98,"n":7,"o":51.98,"t":"2026-10-22T16:30:00Z","v":1100,"vw":52.107273},{"c":51.93,"h":51.96,"l":51.93,"n":9,"o":51.96,"t":"2026-10-22T17:00:00Z","v":1901,"vw":51.946286},{"c":51.94,"h":51.94,"l":51.94,"n":3,"o":51.94,"t":"2026-10-22T17:15:00Z","v":136,"vw":51.94},{"c":51.98,"h":52.07,"l":51.98,"n":3,"o":52.07,"t":"2026-10-22T17:45:00Z","v":285,"vw":52.034},{"c":51.72,"h":51.72,"l":51.69,"n":2,"o":51.69,"t":"2026-10-22T18:00:00Z","v":650,"vw":51.696923},{"c":51.8,"h":51.8,"l":51.7621,"n":8,"o":51.7621,"t":"2026-10-22T18:15:00Z","v":671,"vw":51.783723},{"c":51.84,"h":51.84,"l":51.84,"n":3,"o":51.84,"t":"2026-10-22T18:30:00Z","v":250,"vw":51.84},{"c":51.715,"h":51.715,"l":51.715,"n":1,"o":51.715,"t":"2026-10-22T18:45:00Z","v":482,"vw":51.715},{"c":51.64,"h":51.64,"l":51.64,"n":1,"o":51.64,"t":"2026-10-22T19:00:00Z","v":100,"vw":51.64},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-22T19:45:00Z","v":170,"vw":51.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.32652718991316526,"strike":62.93891240347339,"iv":0.5016118977991961,"gamma":0.024031383438879582,"theta":-0.022843232550127074,"vega":0.025553200380041184,"rho":0.0036627571461987952,"breakevenPct":22.053705173595294},{"delta":0.15,"premium":0.42307820087021925,"strike":58.69229065506374,"iv":0.3926893133335744,"gamma":0.04077487661842983,"theta":-0.023994538437584402,"vega":0.0339064097494102,"rho":0.005513334176518907,"breakevenPct":14.047256257818624},{"delta":0.2,"premium":0.5603312165398215,"strike":56.948343917300896,"iv":0.3609645983390283,"gamma":0.053207279174369085,"theta":-0.026716312184202954,"vega":0.040741732172761204,"rho":0.007364165658600963,"breakevenPct":10.947571451690512},{"delta":0.25,"premium":0.7511111111111111,"strike":55.99444444444445,"iv":0.3622516666666667,"gamma":0.06004277777777778,"theta":-0.030313333333333334,"vega":0.046426111111111106,"rho":0.009232287999812658,"breakevenPct":9.4753368063795},{"delta":0.3,"premium":0.9362962962962962,"strike":55.068518518518516,"iv":0.35419611111111116,"gamma":0.0671724074074074,"theta":-0.032535555555555554,"vega":0.050777962962962955,"rho":0.011093606803271875,"breakevenPct":8.04627612867749},{"delta":0.35,"premium":1.1871926229508194,"strike":54.36748633879782,"iv":0.3621389344262295,"gamma":0.06966079234972677,"theta":-0.035483060109289616,"vega":0.053883060109289616,"rho":0.01293201184254525,"breakevenPct":7.177859674902502},{"delta":0.4,"premium":1.4662364130434782,"strike":53.68614130434783,"iv":0.3713998641304348,"gamma":0.07089415760869565,"theta":-0.03810434782608696,"vega":0.056221875,"rho":0.0147576866893706,"breakevenPct":6.401727274885271},{"delta":0.45,"premium":1.7719429347826086,"strike":53.00679347826087,"iv":0.38070692934782613,"gamma":0.07109796195652174,"theta":-0.04027826086956522,"vega":0.057784375,"rho":0.016570669544537155,"breakevenPct":5.6808865458134274},{"delta":0.5,"premium":2.154707112970711,"strike":52.30962343096234,"iv":0.3936410041841004,"gamma":0.06916694560669456,"theta":-0.041956903765690376,"vega":0.058076150627615064,"rho":0.018338646837521393,"breakevenPct":5.074324708894447},{"delta":0.55,"premium":2.6008778625954205,"strike":51.57557251908397,"iv":0.409883358778626,"gamma":0.06596564885496183,"theta":-0.04346396946564886,"vega":0.05764824427480916,"rho":0.02006420091663876,"breakevenPct":4.518937112208743},{"delta":0.6,"premium":3.0944174757281555,"strike":50.800970873786405,"iv":0.425154854368932,"gamma":0.0620635922330097,"theta":-0.04426116504854369,"vega":0.05634271844660194,"rho":0.021756512209131496,"breakevenPct":3.97670326969035},{"delta":0.65,"premium":3.5809419014084516,"strike":49.99119718309859,"iv":0.4294730633802817,"gamma":0.05905334507042253,"theta":-0.043283274647887324,"vega":0.054066549295774646,"rho":0.023448909911989314,"breakevenPct":3.353080471170611},{"delta":0.7,"premium":4.17513204225352,"strike":49.110915492957744,"iv":0.4367794014084507,"gamma":0.05438785211267606,"theta":-0.04161073943661972,"vega":0.05072147887323944,"rho":0.025067412800981285,"breakevenPct":2.801143523686664},{"delta":0.75,"premium":4.912121212121212,"strike":48.117171717171715,"iv":0.4492650505050505,"gamma":0.04832646464646465,"theta":-0.039546060606060605,"vega":0.04641555555555556,"rho":0.026578711988791387,"breakevenPct":2.305804343652017},{"delta":0.8,"premium":5.83743842364532,"strike":46.95320197044335,"iv":0.46604802955665026,"gamma":0.04112389162561576,"theta":-0.036717487684729065,"vega":0.040847290640394086,"rho":0.02795067819618677,"breakevenPct":1.845388256164702},{"delta":0.85,"premium":6.985227272727272,"strike":45.571969696969695,"iv":0.48175795454545456,"gamma":0.0331030303030303,"theta":-0.03218674242424242,"vega":0.03398787878787879,"rho":0.029144409735227222,"breakevenPct":1.3950217515052277},{"delta":0.9,"premium":8.822368421052634,"strike":43.530701754385966,"iv":0.5204907894736842,"gamma":0.02303508771929824,"theta":-0.02705131578947368,"vega":0.025582017543859643,"rho":0.029806870937733064,"breakevenPct":1.001213825336207}],"put":[{"delta":0.15,"premium":0.6161214953271028,"strike":45.27414330218068,"iv":0.5079280373831776,"gamma":0.031398130841121495,"theta":-0.028877258566978193,"vega":0.033988473520249224,"rho":-0.006813160169616006,"breakevenPct":13.844319074019651},{"delta":0.2,"premium":0.8424486803519062,"strike":46.78299120234604,"iv":0.4834967741935484,"gamma":0.039641348973607035,"theta":-0.03284428152492669,"vega":0.040845161290322576,"rho":-0.009097615126647975,"breakevenPct":11.370039178853041},{"delta":0.25,"premium":1.1337044534412957,"strike":47.86234817813765,"iv":0.4841153846153846,"gamma":0.0448668016194332,"theta":-0.037180566801619436,"vega":0.04637044534412956,"rho":-0.01141449195516083,"breakevenPct":9.849609186430632},{"delta":0.3,"premium":1.4224999999999999,"strike":48.9,"iv":0.47545,"gamma":0.05,"theta":-0.03978,"vega":0.05079,"rho":-0.013733383058114362,"breakevenPct":8.40489176044342},{"delta":0.35,"premium":1.7102687140115163,"strike":49.867562380038386,"iv":0.4616468330134357,"gamma":0.054837811900191935,"theta":-0.040867562380038386,"vega":0.05406295585412668,"rho":-0.016048555139914086,"breakevenPct":7.093412124399052},{"delta":0.4,"premium":1.9434470377019748,"strike":50.7737881508079,"iv":0.43455188509874326,"gamma":0.060839138240574506,"theta":-0.03976193895870736,"vega":0.05635709156193896,"rho":-0.01833111766034375,"breakevenPct":5.794947509253705},{"delta":0.45,"premium":2.216435185185185,"strike":51.57716049382716,"iv":0.4157145061728395,"gamma":0.06499722222222222,"theta":-0.038591975308641974,"vega":0.05765030864197531,"rho":-0.020631620090346425,"breakevenPct":4.771713392068202},{"delta":0.5,"premium":2.5406891495601176,"strike":52.33137829912023,"iv":0.40418504398826977,"gamma":0.0673307917888563,"theta":-0.03746979472140762,"vega":0.05810058651026393,"rho":-0.022959880048874115,"breakevenPct":3.942213427916916},{"delta":0.55,"premium":2.9203248811410467,"strike":53.06973058637084,"iv":0.39827654516640254,"gamma":0.06799080824088748,"theta":-0.036323296354992075,"vega":0.05777448494453249,"rho":-0.02532081788141072,"breakevenPct":3.25016600031679},{"delta":0.6,"premium":3.4353803486529313,"strike":53.8621236133122,"iv":0.40255546751188587,"gamma":0.06561362916006339,"theta":-0.03545166402535658,"vega":0.056348177496038036,"rho":-0.02776945795069159,"breakevenPct":2.715117529465598},{"delta":0.65,"premium":3.919083969465649,"strike":54.63053435114504,"iv":0.3969316030534351,"gamma":0.06362366412213741,"theta":-0.03290396946564886,"vega":0.053893129770992365,"rho":-0.03019474022065901,"breakevenPct":2.1658514729118643},{"delta":0.7,"premium":4.4460655737704915,"strike":55.42295081967213,"iv":0.38985868852459016,"gamma":0.06079672131147542,"theta":-0.02968131147540984,"vega":0.050569836065573776,"rho":-0.032649794316971126,"breakevenPct":1.6537660615277587},{"delta":0.75,"premium":5.044055944055944,"strike":56.25874125874126,"iv":0.3827902097902098,"gamma":0.05664755244755244,"theta":-0.02588041958041958,"vega":0.046247552447552444,"rho":-0.035152018684926505,"breakevenPct":1.1949945794654215},{"delta":0.8,"premium":5.754916067146284,"strike":57.18225419664269,"iv":0.3761467625899281,"gamma":0.05088776978417266,"theta":-0.02142565947242206,"vega":0.04081582733812949,"rho":-0.037729061711465575,"breakevenPct":0.7847379823390355},{"delta":0.85,"premium":7.179710144927536,"strike":58.768115942028984,"iv":0.39695797101449276,"gamma":0.040237681159420294,"theta":-0.017785507246376814,"vega":0.03401884057971015,"rho":-0.040834950236110605,"breakevenPct":0.4740010975372385},{"delta":0.9,"premium":9.194767441860465,"strike":60.94186046511628,"iv":0.4198337209302326,"gamma":0.028573255813953487,"theta":-0.012504651162790698,"vega":0.025586046511627908,"rho":-0.044402366116121965,"breakevenPct":0.16785663635364614}]},"raw":{"call":[{"delta":0.1,"premium":0.32652718991316526,"strike":62.93891240347339,"iv":0.5016118977991961,"gamma":0.024031383438879582,"theta":-0.022843232550127074,"vega":0.025553200380041184,"rho":0.0036627571461987952,"breakevenPct":22.053705173595294},{"delta":0.15,"premium":0.42307820087021925,"strike":58.69229065506374,"iv":0.3926893133335744,"gamma":0.04077487661842983,"theta":-0.023994538437584402,"vega":0.0339064097494102,"rho":0.005513334176518907,"breakevenPct":14.047256257818624},{"delta":0.2,"premium":0.5603312165398215,"strike":56.948343917300896,"iv":0.3609645983390283,"gamma":0.053207279174369085,"theta":-0.026716312184202954,"vega":0.040741732172761204,"rho":0.007364165658600963,"breakevenPct":10.947571451690512},{"delta":0.25,"premium":0.7511111111111111,"strike":55.99444444444445,"iv":0.3622516666666667,"gamma":0.06004277777777778,"theta":-0.030313333333333334,"vega":0.046426111111111106,"rho":0.009232287999812658,"breakevenPct":9.4753368063795},{"delta":0.3,"premium":0.9362962962962962,"strike":55.068518518518516,"iv":0.35419611111111116,"gamma":0.0671724074074074,"theta":-0.032535555555555554,"vega":0.050777962962962955,"rho":0.011093606803271875,"breakevenPct":8.04627612867749},{"delta":0.35,"premium":1.1871926229508194,"strike":54.36748633879782,"iv":0.3621389344262295,"gamma":0.06966079234972677,"theta":-0.035483060109289616,"vega":0.053883060109289616,"rho":0.01293201184254525,"breakevenPct":7.177859674902502},{"delta":0.4,"premium":1.4662364130434782,"strike":53.68614130434783,"iv":0.3713998641304348,"gamma":0.07089415760869565,"theta":-0.03810434782608696,"vega":0.056221875,"rho":0.0147576866893706,"breakevenPct":6.401727274885271},{"delta":0.45,"premium":1.7719429347826086,"strike":53.00679347826087,"iv":0.38070692934782613,"gamma":0.07109796195652174,"theta":-0.04027826086956522,"vega":0.057784375,"rho":0.016570669544537155,"breakevenPct":5.6808865458134274},{"delta":0.5,"premium":2.154707112970711,"strike":52.30962343096234,"iv":0.3936410041841004,"gamma":0.06916694560669456,"theta":-0.041956903765690376,"vega":0.058076150627615064,"rho":0.018338646837521393,"breakevenPct":5.074324708894447},{"delta":0.55,"premium":2.6008778625954205,"strike":51.57557251908397,"iv":0.409883358778626,"gamma":0.06596564885496183,"theta":-0.04346396946564886,"vega":0.05764824427480916,"rho":0.02006420091663876,"breakevenPct":4.518937112208743},{"delta":0.6,"premium":3.0944174757281555,"strike":50.800970873786405,"iv":0.425154854368932,"gamma":0.0620635922330097,"theta":-0.04426116504854369,"vega":0.05634271844660194,"rho":0.021756512209131496,"breakevenPct":3.97670326969035},{"delta":0.65,"premium":3.5809419014084516,"strike":49.99119718309859,"iv":0.4294730633802817,"gamma":0.05905334507042253,"theta":-0.043283274647887324,"vega":0.054066549295774646,"rho":0.023448909911989314,"breakevenPct":3.353080471170611},{"delta":0.7,"premium":4.17513204225352,"strike":49.110915492957744,"iv":0.4367794014084507,"gamma":0.05438785211267606,"theta":-0.04161073943661972,"vega":0.05072147887323944,"rho":0.025067412800981285,"breakevenPct":2.801143523686664},{"delta":0.75,"premium":4.912121212121212,"strike":48.117171717171715,"iv":0.4492650505050505,"gamma":0.04832646464646465,"theta":-0.039546060606060605,"vega":0.04641555555555556,"rho":0.026578711988791387,"breakevenPct":2.305804343652017},{"delta":0.8,"premium":5.83743842364532,"strike":46.95320197044335,"iv":0.46604802955665026,"gamma":0.04112389162561576,"theta":-0.036717487684729065,"vega":0.040847290640394086,"rho":0.02795067819618677,"breakevenPct":1.845388256164702},{"delta":0.85,"premium":6.985227272727272,"strike":45.571969696969695,"iv":0.48175795454545456,"gamma":0.0331030303030303,"theta":-0.03218674242424242,"vega":0.03398787878787879,"rho":0.029144409735227222,"breakevenPct":1.3950217515052277},{"delta":0.9,"premium":8.822368421052634,"strike":43.530701754385966,"iv":0.5204907894736842,"gamma":0.02303508771929824,"theta":-0.02705131578947368,"vega":0.025582017543859643,"rho":0.029806870937733064,"breakevenPct":1.001213825336207}],"put":[{"delta":0.15,"premium":0.6161214953271028,"strike":45.27414330218068,"iv":0.5079280373831776,"gamma":0.031398130841121495,"theta":-0.028877258566978193,"vega":0.033988473520249224,"rho":-0.006813160169616006,"breakevenPct":13.844319074019651},{"delta":0.2,"premium":0.8424486803519062,"strike":46.78299120234604,"iv":0.4834967741935484,"gamma":0.039641348973607035,"theta":-0.03284428152492669,"vega":0.040845161290322576,"rho":-0.009097615126647975,"breakevenPct":11.370039178853041},{"delta":0.25,"premium":1.1337044534412957,"strike":47.86234817813765,"iv":0.4841153846153846,"gamma":0.0448668016194332,"theta":-0.037180566801619436,"vega":0.04637044534412956,"rho":-0.01141449195516083,"breakevenPct":9.849609186430632},{"delta":0.3,"premium":1.4224999999999999,"strike":48.9,"iv":0.47545,"gamma":0.05,"theta":-0.03978,"vega":0.05079,"rho":-0.013733383058114362,"breakevenPct":8.40489176044342},{"delta":0.35,"premium":1.7102687140115163,"strike":49.867562380038386,"iv":0.4616468330134357,"gamma":0.054837811900191935,"theta":-0.040867562380038386,"vega":0.05406295585412668,"rho":-0.016048555139914086,"breakevenPct":7.093412124399052},{"delta":0.4,"premium":1.9434470377019748,"strike":50.7737881508079,"iv":0.43455188509874326,"gamma":0.060839138240574506,"theta":-0.03976193895870736,"vega":0.05635709156193896,"rho":-0.01833111766034375,"breakevenPct":5.794947509253705},{"delta":0.45,"premium":2.216435185185185,"strike":51.57716049382716,"iv":0.4157145061728395,"gamma":0.06499722222222222,"theta":-0.038591975308641974,"vega":0.05765030864197531,"rho":-0.020631620090346425,"breakevenPct":4.771713392068202},{"delta":0.5,"premium":2.5406891495601176,"strike":52.33137829912023,"iv":0.40418504398826977,"gamma":0.0673307917888563,"theta":-0.03746979472140762,"vega":0.05810058651026393,"rho":-0.022959880048874115,"breakevenPct":3.942213427916916},{"delta":0.55,"premium":2.9203248811410467,"strike":53.06973058637084,"iv":0.39827654516640254,"gamma":0.06799080824088748,"theta":-0.036323296354992075,"vega":0.05777448494453249,"rho":-0.02532081788141072,"breakevenPct":3.25016600031679},{"delta":0.6,"premium":3.4353803486529313,"strike":53.8621236133122,"iv":0.40255546751188587,"gamma":0.06561362916006339,"theta":-0.03545166402535658,"vega":0.056348177496038036,"rho":-0.02776945795069159,"breakevenPct":2.715117529465598},{"delta":0.65,"premium":3.919083969465649,"strike":54.63053435114504,"iv":0.3969316030534351,"gamma":0.06362366412213741,"theta":-0.03290396946564886,"vega":0.053893129770992365,"rho":-0.03019474022065901,"breakevenPct":2.1658514729118643},{"delta":0.7,"premium":4.4460655737704915,"strike":55.42295081967213,"iv":0.38985868852459016,"gamma":0.06079672131147542,"theta":-0.02968131147540984,"vega":0.050569836065573776,"rho":-0.032649794316971126,"breakevenPct":1.6537660615277587},{"delta":0.75,"premium":5.044055944055944,"strike":56.25874125874126,"iv":0.3827902097902098,"gamma":0.05664755244755244,"theta":-0.02588041958041958,"vega":0.046247552447552444,"rho":-0.035152018684926505,"breakevenPct":1.1949945794654215},{"delta":0.8,"premium":5.754916067146284,"strike":57.18225419664269,"iv":0.3761467625899281,"gamma":0.05088776978417266,"theta":-0.02142565947242206,"vega":0.04081582733812949,"rho":-0.037729061711465575,"breakevenPct":0.7847379823390355},{"delta":0.85,"premium":7.179710144927536,"strike":58.768115942028984,"iv":0.39695797101449276,"gamma":0.040237681159420294,"theta":-0.017785507246376814,"vega":0.03401884057971015,"rho":-0.040834950236110605,"breakevenPct":0.4740010975372385},{"delta":0.9,"premium":9.194767441860465,"strike":60.94186046511628,"iv":0.4198337209302326,"gamma":0.028573255813953487,"theta":-0.012504651162790698,"vega":0.025586046511627908,"rho":-0.044402366116121965,"breakevenPct":0.16785663635364614}]}},"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"}}