{"symbol":"IFV","url":"https://intraalpha.com/companies/IFV","capturedAt":"2026-10-22T21:24:44.819Z","state":"ready","quote":{"symbol":"IFV","last_price":23.63,"prev_close":24.1416,"regular_close":23.63,"change":-0.5116,"change_pct":-2.1192,"regular_change":-0.5116,"regular_change_pct":-2.1192,"extended_change":0,"extended_change_pct":0,"bid":12.75,"ask":35.61,"bid_size":100,"ask_size":200,"volume":17583,"vwap":23.737569,"open":23.91,"high":23.91,"low":23.63,"close":23.63,"trade_count":97,"last_trade_at":"2026-10-22T20:00:00.387041171Z","last_quote_at":"2026-10-22T20:04:35.414510859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:41.082501221-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":217600000,"net_expense_ratio":0.0114,"portfolio_turnover":0.8,"dividend_yield":0.0231,"inception_date":"2014-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:44.445741+00:00"},"optionObservedAt":"2026-10-22T19:59:15.122Z","bars":[{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-15T13:35:00Z","v":198,"vw":23.95},{"c":24.0446,"h":24.0446,"l":24.0446,"n":1,"o":24.0446,"t":"2026-10-15T14:40:00Z","v":2156,"vw":24.0446},{"c":24.075,"h":24.075,"l":24.075,"n":1,"o":24.075,"t":"2026-10-15T15:05:00Z","v":2000,"vw":24.075},{"c":24.1247,"h":24.1247,"l":24.1247,"n":1,"o":24.1247,"t":"2026-10-15T15:15:00Z","v":149,"vw":24.1247},{"c":24.1157,"h":24.1157,"l":24.1157,"n":1,"o":24.1157,"t":"2026-10-15T15:50:00Z","v":243,"vw":24.1157},{"c":23.9805,"h":23.9805,"l":23.9805,"n":1,"o":23.9805,"t":"2026-10-15T16:10:00Z","v":2650,"vw":23.9805},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-15T16:40:00Z","v":170,"vw":24.13},{"c":24.103238,"h":24.103238,"l":24.103238,"n":1,"o":24.103238,"t":"2026-10-15T17:20:00Z","v":534,"vw":24.103238},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-15T18:00:00Z","v":190,"vw":24.17},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-15T18:05:00Z","v":372,"vw":24.11},{"c":24.16,"h":24.16,"l":24.1,"n":2,"o":24.1,"t":"2026-10-15T18:20:00Z","v":2034,"vw":24.10295},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-15T18:30:00Z","v":480,"vw":24.105},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-15T19:05:00Z","v":186,"vw":24.12},{"c":24.1784,"h":24.1784,"l":24.125,"n":3,"o":24.125,"t":"2026-10-15T19:35:00Z","v":2250,"vw":24.133307},{"c":24.175,"h":24.19,"l":24.17,"n":4,"o":24.17,"t":"2026-10-15T19:55:00Z","v":946,"vw":24.174305},{"c":24.4092,"h":24.4092,"l":24.4092,"n":1,"o":24.4092,"t":"2026-10-16T13:40:00Z","v":195,"vw":24.4092},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-16T14:10:00Z","v":232,"vw":24.34},{"c":24.2701,"h":24.2701,"l":24.2701,"n":3,"o":24.2701,"t":"2026-10-16T14:35:00Z","v":128,"vw":24.2701},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-16T15:05:00Z","v":250,"vw":24.34},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-16T15:10:00Z","v":278,"vw":24.33},{"c":24.3,"h":24.3,"l":24.295,"n":2,"o":24.295,"t":"2026-10-16T15:45:00Z","v":1185,"vw":24.298557},{"c":24.22,"h":24.22,"l":24.22,"n":1,"o":24.22,"t":"2026-10-16T15:50:00Z","v":17804,"vw":24.22},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-16T16:00:00Z","v":100,"vw":24.27},{"c":24.13,"h":24.215,"l":24.13,"n":3,"o":24.215,"t":"2026-10-16T16:30:00Z","v":1623,"vw":24.136442},{"c":24.06,"h":24.07,"l":24.06,"n":5,"o":24.07,"t":"2026-10-16T17:10:00Z","v":939,"vw":24.06361},{"c":24.1087,"h":24.1087,"l":24.1087,"n":1,"o":24.1087,"t":"2026-10-16T17:20:00Z","v":125,"vw":24.1087},{"c":24.07,"h":24.07,"l":24.06,"n":6,"o":24.07,"t":"2026-10-16T17:25:00Z","v":860,"vw":24.065},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-16T17:30:00Z","v":573,"vw":24.155},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-10-16T18:00:00Z","v":374,"vw":24.14},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-16T18:05:00Z","v":448,"vw":24.07},{"c":24.1599,"h":24.1599,"l":24.1599,"n":1,"o":24.1599,"t":"2026-10-16T18:25:00Z","v":185,"vw":24.1599},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-16T18:35:00Z","v":198,"vw":24.07},{"c":24.095,"h":24.095,"l":24.095,"n":1,"o":24.095,"t":"2026-10-16T19:05:00Z","v":357,"vw":24.095},{"c":24.147,"h":24.147,"l":24.147,"n":1,"o":24.147,"t":"2026-10-16T19:10:00Z","v":489,"vw":24.147},{"c":24.145,"h":24.145,"l":24.145,"n":1,"o":24.145,"t":"2026-10-16T19:20:00Z","v":124,"vw":24.145},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-16T19:40:00Z","v":703,"vw":24.11},{"c":24.115,"h":24.115,"l":24.115,"n":1,"o":24.115,"t":"2026-10-16T19:45:00Z","v":248,"vw":24.115},{"c":24.09,"h":24.166,"l":24.09,"n":6,"o":24.15,"t":"2026-10-16T19:55:00Z","v":1277,"vw":24.144229},{"c":24.115,"h":24.115,"l":24.115,"n":1,"o":24.115,"t":"2026-10-19T14:15:00Z","v":246,"vw":24.115},{"c":24.1395,"h":24.1395,"l":24.1395,"n":1,"o":24.1395,"t":"2026-10-19T15:20:00Z","v":100,"vw":24.1395},{"c":24.125,"h":24.125,"l":24.125,"n":1,"o":24.125,"t":"2026-10-19T15:45:00Z","v":300,"vw":24.125},{"c":24.1306,"h":24.1306,"l":24.1306,"n":1,"o":24.1306,"t":"2026-10-19T15:55:00Z","v":245,"vw":24.1306},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-19T16:35:00Z","v":799,"vw":24.09},{"c":24.13,"h":24.13,"l":24.13,"n":7,"o":24.13,"t":"2026-10-19T16:40:00Z","v":374,"vw":24.13},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-19T16:50:00Z","v":336,"vw":24.09},{"c":24.03,"h":24.03,"l":24.03,"n":16,"o":24.03,"t":"2026-10-19T17:00:00Z","v":314,"vw":24.03},{"c":24.1181,"h":24.1181,"l":24.05,"n":2,"o":24.05,"t":"2026-10-19T17:10:00Z","v":415,"vw":24.076912},{"c":24.1191,"h":24.1191,"l":24.0253,"n":2,"o":24.0253,"t":"2026-10-19T17:25:00Z","v":658,"vw":24.102279},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-19T19:00:00Z","v":402,"vw":24.04},{"c":24.006,"h":24.006,"l":23.98,"n":12,"o":24,"t":"2026-10-19T19:05:00Z","v":4236,"vw":23.994241},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-19T19:15:00Z","v":114,"vw":23.99},{"c":24.04,"h":24.04,"l":24.04,"n":1,"o":24.04,"t":"2026-10-19T19:20:00Z","v":102,"vw":24.04},{"c":23.98,"h":23.98,"l":23.98,"n":4,"o":23.98,"t":"2026-10-19T19:55:00Z","v":361,"vw":23.98},{"c":23.9281,"h":23.9281,"l":23.9281,"n":1,"o":23.9281,"t":"2026-10-20T13:30:00Z","v":503,"vw":23.9281},{"c":23.9134,"h":23.9134,"l":23.9134,"n":1,"o":23.9134,"t":"2026-10-20T13:45:00Z","v":541,"vw":23.9134},{"c":23.97,"h":23.97,"l":23.97,"n":1,"o":23.97,"t":"2026-10-20T14:00:00Z","v":108,"vw":23.97},{"c":23.9643,"h":23.97,"l":23.9643,"n":4,"o":23.97,"t":"2026-10-20T14:05:00Z","v":1014,"vw":23.965988},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-20T14:10:00Z","v":300,"vw":24},{"c":23.995,"h":23.995,"l":23.995,"n":1,"o":23.995,"t":"2026-10-20T14:15:00Z","v":165,"vw":23.995},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-20T14:20:00Z","v":2192,"vw":24},{"c":24.12,"h":24.13,"l":24.12,"n":10,"o":24.13,"t":"2026-10-20T14:25:00Z","v":802,"vw":24.1225},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T14:40:00Z","v":400,"vw":24.19},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-20T14:45:00Z","v":100,"vw":24.23},{"c":24.16,"h":24.24,"l":24.16,"n":6,"o":24.24,"t":"2026-10-20T15:10:00Z","v":353,"vw":24.207742},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-20T15:25:00Z","v":101,"vw":24.105},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-20T15:45:00Z","v":108,"vw":24.105},{"c":24.0404,"h":24.0404,"l":24.0404,"n":1,"o":24.0404,"t":"2026-10-20T16:30:00Z","v":4775,"vw":24.0404},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-20T17:00:00Z","v":542,"vw":24.105},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-20T17:10:00Z","v":1023,"vw":24.105},{"c":24.114,"h":24.114,"l":24.114,"n":1,"o":24.114,"t":"2026-10-20T17:40:00Z","v":165,"vw":24.114},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-20T17:45:00Z","v":11405,"vw":24.08},{"c":24.0601,"h":24.0601,"l":24.0601,"n":1,"o":24.0601,"t":"2026-10-20T18:30:00Z","v":1036,"vw":24.0601},{"c":24.115,"h":24.115,"l":24.115,"n":1,"o":24.115,"t":"2026-10-20T19:10:00Z","v":250,"vw":24.115},{"c":24.0505,"h":24.0505,"l":24.0505,"n":1,"o":24.0505,"t":"2026-10-20T19:30:00Z","v":152,"vw":24.0505},{"c":24.18,"h":24.18,"l":24.17,"n":7,"o":24.17,"t":"2026-10-20T19:55:00Z","v":433,"vw":24.173333},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-21T13:30:00Z","v":354,"vw":24.17},{"c":24.155,"h":24.155,"l":24.15,"n":5,"o":24.15,"t":"2026-10-21T13:40:00Z","v":2150,"vw":24.154512},{"c":24.1783,"h":24.1783,"l":24.1783,"n":1,"o":24.1783,"t":"2026-10-21T14:50:00Z","v":311,"vw":24.1783},{"c":24.1065,"h":24.1065,"l":24.1065,"n":1,"o":24.1065,"t":"2026-10-21T15:40:00Z","v":212,"vw":24.1065},{"c":24.1764,"h":24.1764,"l":24.11,"n":7,"o":24.11,"t":"2026-10-21T15:55:00Z","v":1229,"vw":24.119453},{"c":24.1,"h":24.1,"l":24.1,"n":5,"o":24.1,"t":"2026-10-21T16:05:00Z","v":687,"vw":24.1},{"c":24.12,"h":24.12,"l":24.12,"n":2,"o":24.12,"t":"2026-10-21T16:10:00Z","v":1913,"vw":24.12},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-21T16:25:00Z","v":510,"vw":24.06},{"c":24.0808,"h":24.0808,"l":24.0808,"n":1,"o":24.0808,"t":"2026-10-21T18:05:00Z","v":402,"vw":24.0808},{"c":24.045,"h":24.045,"l":24.045,"n":1,"o":24.045,"t":"2026-10-21T19:10:00Z","v":106,"vw":24.045},{"c":24.1065,"h":24.1065,"l":24.1065,"n":2,"o":24.1065,"t":"2026-10-21T19:25:00Z","v":478,"vw":24.1065},{"c":24.105,"h":24.13,"l":24.105,"n":6,"o":24.13,"t":"2026-10-21T19:45:00Z","v":571,"vw":24.114804},{"c":24.07,"h":24.14,"l":24.06,"n":7,"o":24.14,"t":"2026-10-21T19:55:00Z","v":1125,"vw":24.080369},{"c":23.91,"h":23.91,"l":23.91,"n":3,"o":23.91,"t":"2026-10-22T13:55:00Z","v":200,"vw":23.91},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-22T14:55:00Z","v":752,"vw":23.73},{"c":23.87,"h":23.87,"l":23.73,"n":7,"o":23.83,"t":"2026-10-22T15:00:00Z","v":1179,"vw":23.841971},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T15:05:00Z","v":567,"vw":23.715},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T15:10:00Z","v":200,"vw":23.715},{"c":23.675,"h":23.79,"l":23.675,"n":4,"o":23.79,"t":"2026-10-22T15:30:00Z","v":744,"vw":23.692398},{"c":23.78,"h":23.8,"l":23.69,"n":28,"o":23.78,"t":"2026-10-22T16:00:00Z","v":7318,"vw":23.775729},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T16:25:00Z","v":1145,"vw":23.715},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T16:30:00Z","v":920,"vw":23.715},{"c":23.695,"h":23.695,"l":23.695,"n":1,"o":23.695,"t":"2026-10-22T16:45:00Z","v":424,"vw":23.695},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T18:10:00Z","v":553,"vw":23.715},{"c":23.631,"h":23.631,"l":23.631,"n":1,"o":23.631,"t":"2026-10-22T18:20:00Z","v":500,"vw":23.631},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T18:55:00Z","v":225,"vw":23.66},{"c":23.645,"h":23.645,"l":23.645,"n":1,"o":23.645,"t":"2026-10-22T19:25:00Z","v":179,"vw":23.645},{"c":23.64,"h":23.65,"l":23.635,"n":7,"o":23.635,"t":"2026-10-22T19:45:00Z","v":1805,"vw":23.638889},{"c":23.68,"h":23.68,"l":23.68,"n":5,"o":23.68,"t":"2026-10-22T19:55:00Z","v":347,"vw":23.68}],"history":[{"c":20.46,"h":20.61,"l":20.27,"n":156,"o":20.55,"t":"2024-10-21T04:00:00Z","v":25466,"vw":20.329359},{"c":20.34,"h":20.34,"l":20.1101,"n":127,"o":20.1101,"t":"2024-10-22T04:00:00Z","v":336503,"vw":20.226524},{"c":20.0028,"h":20.1199,"l":19.87,"n":111,"o":20.0215,"t":"2024-10-23T04:00:00Z","v":22100,"vw":19.969806},{"c":19.99,"h":20.2047,"l":19.96,"n":39,"o":20.2047,"t":"2024-10-24T04:00:00Z","v":5947,"vw":20.070667},{"c":19.9879,"h":20.0956,"l":19.89,"n":94,"o":20.0525,"t":"2024-10-25T04:00:00Z","v":13882,"vw":20.008554},{"c":20.28,"h":20.29,"l":19.9338,"n":59,"o":19.9338,"t":"2024-10-28T04:00:00Z","v":5359,"vw":20.125962},{"c":20.03,"h":20.1805,"l":20,"n":99,"o":20.1379,"t":"2024-10-29T04:00:00Z","v":15771,"vw":20.129433},{"c":20.02,"h":20.2455,"l":19.94,"n":75,"o":19.99,"t":"2024-10-30T04:00:00Z","v":22190,"vw":20.100413},{"c":19.88,"h":19.9784,"l":19.7901,"n":41,"o":19.863,"t":"2024-10-31T04:00:00Z","v":28199,"vw":19.922406},{"c":20.01,"h":20.1195,"l":19.89,"n":69,"o":19.89,"t":"2024-11-01T04:00:00Z","v":10117,"vw":20.009493},{"c":19.92,"h":20.1,"l":19.9,"n":50,"o":20.0923,"t":"2024-11-04T05:00:00Z","v":8418,"vw":19.998406},{"c":20.12,"h":20.25,"l":20.02,"n":98,"o":20.2399,"t":"2024-11-05T05:00:00Z","v":19556,"vw":20.188578},{"c":20.08,"h":20.12,"l":19.58,"n":125,"o":20.12,"t":"2024-11-06T05:00:00Z","v":22085,"vw":19.975709},{"c":20.12,"h":20.3294,"l":20.06,"n":70,"o":20.15,"t":"2024-11-07T05:00:00Z","v":8863,"vw":20.136501},{"c":19.89,"h":20.07,"l":19.8301,"n":131,"o":20.06,"t":"2024-11-08T05:00:00Z","v":22630,"vw":19.869722},{"c":19.945,"h":20.15,"l":19.8915,"n":58,"o":20.0551,"t":"2024-11-11T05:00:00Z","v":18598,"vw":19.973409},{"c":19.53,"h":19.8015,"l":19.48,"n":136,"o":19.73,"t":"2024-11-12T05:00:00Z","v":18662,"vw":19.605224},{"c":19.51,"h":19.55,"l":19.3471,"n":91,"o":19.51,"t":"2024-11-13T05:00:00Z","v":9898,"vw":19.445827},{"c":19.41,"h":19.68,"l":19.4,"n":93,"o":19.48,"t":"2024-11-14T05:00:00Z","v":26625,"vw":19.564768},{"c":19.56,"h":19.61,"l":19.4007,"n":118,"o":19.445,"t":"2024-11-15T05:00:00Z","v":34928,"vw":19.523527},{"c":19.51,"h":19.69,"l":19.42,"n":232,"o":19.42,"t":"2024-11-18T05:00:00Z","v":40163,"vw":19.56866},{"c":19.46,"h":19.669,"l":19.34,"n":204,"o":19.41,"t":"2024-11-19T05:00:00Z","v":29306,"vw":19.516364},{"c":19.38,"h":19.48,"l":19.33,"n":49,"o":19.39,"t":"2024-11-20T05:00:00Z","v":21466,"vw":19.404263},{"c":19.36,"h":19.5091,"l":19.3101,"n":115,"o":19.5,"t":"2024-11-21T05:00:00Z","v":8409,"vw":19.393877},{"c":19.62,"h":19.64,"l":19.42,"n":88,"o":19.42,"t":"2024-11-22T05:00:00Z","v":25532,"vw":19.518166},{"c":19.63,"h":19.8399,"l":19.56,"n":94,"o":19.56,"t":"2024-11-25T05:00:00Z","v":8189,"vw":19.742805},{"c":19.49,"h":19.6925,"l":19.42,"n":276,"o":19.56,"t":"2024-11-26T05:00:00Z","v":38685,"vw":19.488371},{"c":19.615,"h":19.75,"l":19.46,"n":130,"o":19.46,"t":"2024-11-27T05:00:00Z","v":13924,"vw":19.635299},{"c":19.77,"h":19.77,"l":19.65,"n":51,"o":19.65,"t":"2024-11-29T05:00:00Z","v":8503,"vw":19.735099},{"c":19.79,"h":19.95,"l":19.67,"n":92,"o":19.67,"t":"2024-12-02T05:00:00Z","v":9398,"vw":19.802785},{"c":19.99,"h":20.16,"l":19.8526,"n":105,"o":20.16,"t":"2024-12-03T05:00:00Z","v":14076,"vw":19.976753},{"c":19.88,"h":20.1248,"l":19.88,"n":143,"o":19.95,"t":"2024-12-04T05:00:00Z","v":37758,"vw":19.952979},{"c":20.24,"h":20.24,"l":20.0101,"n":153,"o":20.06,"t":"2024-12-05T05:00:00Z","v":17166,"vw":20.109412},{"c":20.04,"h":20.17,"l":19.98,"n":187,"o":20.16,"t":"2024-12-06T05:00:00Z","v":21633,"vw":20.033792},{"c":20.4,"h":20.49,"l":20.2,"n":151,"o":20.2,"t":"2024-12-09T05:00:00Z","v":26653,"vw":20.316719},{"c":19.92,"h":20.16,"l":19.92,"n":63,"o":20,"t":"2024-12-10T05:00:00Z","v":6577,"vw":20.038272},{"c":20.0642,"h":20.08,"l":19.99,"n":117,"o":20.02,"t":"2024-12-11T05:00:00Z","v":28835,"vw":20.047193},{"c":19.84,"h":20.01,"l":19.84,"n":123,"o":19.9,"t":"2024-12-12T05:00:00Z","v":22671,"vw":19.891323},{"c":19.6487,"h":19.67,"l":19.61,"n":98,"o":19.64,"t":"2024-12-13T05:00:00Z","v":25447,"vw":19.653451},{"c":19.535,"h":19.5799,"l":19.38,"n":200,"o":19.4277,"t":"2024-12-16T05:00:00Z","v":44443,"vw":19.474798},{"c":19.48,"h":19.53,"l":19.3,"n":113,"o":19.3,"t":"2024-12-17T05:00:00Z","v":14053,"vw":19.48369},{"c":19.09,"h":19.5251,"l":19.09,"n":112,"o":19.35,"t":"2024-12-18T05:00:00Z","v":11821,"vw":19.354327},{"c":19.09,"h":19.25,"l":19.08,"n":192,"o":19.22,"t":"2024-12-19T05:00:00Z","v":609414,"vw":19.187401},{"c":19.14,"h":19.2392,"l":19,"n":75,"o":19,"t":"2024-12-20T05:00:00Z","v":11595,"vw":19.168063},{"c":19.16,"h":19.2,"l":19.034,"n":135,"o":19.14,"t":"2024-12-23T05:00:00Z","v":97887,"vw":19.175998},{"c":19.2544,"h":19.29,"l":19.16,"n":84,"o":19.19,"t":"2024-12-24T05:00:00Z","v":27968,"vw":19.22172},{"c":19.39,"h":19.4015,"l":19.3,"n":329,"o":19.325,"t":"2024-12-26T05:00:00Z","v":20845,"vw":19.347864},{"c":19.28,"h":19.33,"l":19.25,"n":139,"o":19.29,"t":"2024-12-27T05:00:00Z","v":16855,"vw":19.2876},{"c":19.2,"h":19.25,"l":19.13,"n":135,"o":19.18,"t":"2024-12-30T05:00:00Z","v":32537,"vw":19.201627},{"c":19.17,"h":19.49,"l":19.1408,"n":82,"o":19.49,"t":"2024-12-31T05:00:00Z","v":35050,"vw":19.234809},{"c":19.17,"h":19.3056,"l":19.1275,"n":114,"o":19.24,"t":"2025-01-02T05:00:00Z","v":81351,"vw":19.193945},{"c":19.26,"h":19.27,"l":19.18,"n":74,"o":19.22,"t":"2025-01-03T05:00:00Z","v":21834,"vw":19.21573},{"c":19.2,"h":19.285,"l":19.18,"n":153,"o":19.27,"t":"2025-01-06T05:00:00Z","v":68831,"vw":19.217205},{"c":19.13,"h":19.27,"l":19.13,"n":132,"o":19.25,"t":"2025-01-07T05:00:00Z","v":24068,"vw":19.175897},{"c":19.03,"h":19.04,"l":18.91,"n":150,"o":18.97,"t":"2025-01-08T05:00:00Z","v":32448,"vw":19.003414},{"c":18.63,"h":18.735,"l":18.63,"n":194,"o":18.68,"t":"2025-01-10T05:00:00Z","v":46149,"vw":18.677318},{"c":18.61,"h":18.61,"l":18.48,"n":253,"o":18.55,"t":"2025-01-13T05:00:00Z","v":401430,"vw":18.544096},{"c":18.63,"h":18.6537,"l":18.55,"n":213,"o":18.55,"t":"2025-01-14T05:00:00Z","v":121371,"vw":18.6145},{"c":18.8234,"h":18.86,"l":18.7843,"n":265,"o":18.86,"t":"2025-01-15T05:00:00Z","v":197352,"vw":18.842696},{"c":18.82,"h":18.88,"l":18.8,"n":124,"o":18.83,"t":"2025-01-16T05:00:00Z","v":32671,"vw":18.853915},{"c":18.9734,"h":19.0669,"l":18.86,"n":156,"o":18.86,"t":"2025-01-17T05:00:00Z","v":48798,"vw":19.006443},{"c":19.2,"h":19.23,"l":19.1,"n":97,"o":19.23,"t":"2025-01-21T05:00:00Z","v":21494,"vw":19.182868},{"c":19.09,"h":19.21,"l":19.06,"n":606,"o":19.21,"t":"2025-01-22T05:00:00Z","v":432096,"vw":19.131224},{"c":19.25,"h":19.25,"l":19.18,"n":196,"o":19.2,"t":"2025-01-23T05:00:00Z","v":111565,"vw":19.236316},{"c":19.35,"h":19.3899,"l":19.27,"n":134,"o":19.27,"t":"2025-01-24T05:00:00Z","v":223091,"vw":19.366667},{"c":19.37,"h":19.37,"l":19.29,"n":105,"o":19.35,"t":"2025-01-27T05:00:00Z","v":28477,"vw":19.315733},{"c":19.345,"h":19.35,"l":19.245,"n":151,"o":19.34,"t":"2025-01-28T05:00:00Z","v":489292,"vw":19.282445},{"c":19.36,"h":19.44,"l":19.34,"n":99,"o":19.39,"t":"2025-01-29T05:00:00Z","v":10634,"vw":19.389312},{"c":19.67,"h":19.67,"l":19.57,"n":345,"o":19.63,"t":"2025-01-30T05:00:00Z","v":16763,"vw":19.620743},{"c":19.4516,"h":19.7499,"l":19.4453,"n":165,"o":19.65,"t":"2025-01-31T05:00:00Z","v":26808,"vw":19.55554},{"c":19.3424,"h":19.4629,"l":19.26,"n":70,"o":19.27,"t":"2025-02-03T05:00:00Z","v":9057,"vw":19.349659},{"c":19.485,"h":19.5999,"l":19.42,"n":206,"o":19.45,"t":"2025-02-04T05:00:00Z","v":68332,"vw":19.487282},{"c":19.6,"h":19.6207,"l":19.52,"n":460,"o":19.55,"t":"2025-02-05T05:00:00Z","v":59730,"vw":19.581642},{"c":19.67,"h":19.6987,"l":19.63,"n":157,"o":19.66,"t":"2025-02-06T05:00:00Z","v":22374,"vw":19.669624},{"c":19.6,"h":19.75,"l":19.53,"n":96,"o":19.75,"t":"2025-02-07T05:00:00Z","v":15120,"vw":19.578029},{"c":19.74,"h":19.74,"l":19.68,"n":73,"o":19.73,"t":"2025-02-10T05:00:00Z","v":8449,"vw":19.705876},{"c":19.68,"h":19.7083,"l":19.66,"n":96,"o":19.66,"t":"2025-02-11T05:00:00Z","v":707557,"vw":19.689887},{"c":19.805,"h":19.8596,"l":19.66,"n":148,"o":19.68,"t":"2025-02-12T05:00:00Z","v":43532,"vw":19.7543},{"c":19.865,"h":19.87,"l":19.75,"n":90,"o":19.7716,"t":"2025-02-13T05:00:00Z","v":23074,"vw":19.825152},{"c":19.9329,"h":20,"l":19.9329,"n":40,"o":19.98,"t":"2025-02-14T05:00:00Z","v":18846,"vw":19.965148},{"c":19.93,"h":20,"l":19.91,"n":145,"o":20,"t":"2025-02-18T05:00:00Z","v":22324,"vw":19.939021},{"c":19.84,"h":19.865,"l":19.79,"n":166,"o":19.86,"t":"2025-02-19T05:00:00Z","v":21758,"vw":19.82704},{"c":19.96,"h":20.03,"l":19.83,"n":279,"o":19.83,"t":"2025-02-20T05:00:00Z","v":40127,"vw":19.917879},{"c":19.825,"h":20.02,"l":19.81,"n":146,"o":19.97,"t":"2025-02-21T05:00:00Z","v":13725,"vw":19.883797},{"c":19.8562,"h":19.92,"l":19.8416,"n":109,"o":19.8416,"t":"2025-02-24T05:00:00Z","v":12876,"vw":19.892254},{"c":19.89,"h":19.97,"l":19.8512,"n":113,"o":19.97,"t":"2025-02-25T05:00:00Z","v":13230,"vw":19.908774},{"c":19.995,"h":20.11,"l":19.91,"n":153,"o":19.91,"t":"2025-02-26T05:00:00Z","v":18562,"vw":20.033984},{"c":19.8,"h":19.93,"l":19.8,"n":84,"o":19.81,"t":"2025-02-27T05:00:00Z","v":11572,"vw":19.891098},{"c":19.72,"h":19.7399,"l":19.59,"n":63,"o":19.7338,"t":"2025-02-28T05:00:00Z","v":14286,"vw":19.659206},{"c":19.77,"h":19.9898,"l":19.77,"n":72,"o":19.95,"t":"2025-03-03T05:00:00Z","v":17960,"vw":19.876709},{"c":19.81,"h":19.9189,"l":19.65,"n":51,"o":19.73,"t":"2025-03-04T05:00:00Z","v":16546,"vw":19.827229},{"c":20.24,"h":20.2899,"l":20.0801,"n":59,"o":20.182,"t":"2025-03-05T05:00:00Z","v":7786,"vw":20.181665},{"c":20.25,"h":20.265,"l":20.08,"n":33,"o":20.15,"t":"2025-03-06T05:00:00Z","v":6278,"vw":20.153523},{"c":20.39,"h":20.39,"l":20.2,"n":75,"o":20.31,"t":"2025-03-07T05:00:00Z","v":14141,"vw":20.274077},{"c":19.9,"h":20.057,"l":19.8201,"n":89,"o":19.97,"t":"2025-03-10T04:00:00Z","v":25986,"vw":19.898986},{"c":19.96,"h":20.0526,"l":19.81,"n":114,"o":20.0526,"t":"2025-03-11T04:00:00Z","v":23664,"vw":19.93989},{"c":19.99,"h":20.08,"l":19.9,"n":95,"o":20.05,"t":"2025-03-12T04:00:00Z","v":31256,"vw":20.003692},{"c":19.89,"h":19.957,"l":19.85,"n":75,"o":19.92,"t":"2025-03-13T04:00:00Z","v":14759,"vw":19.892884},{"c":20.23,"h":20.23,"l":20.145,"n":51,"o":20.15,"t":"2025-03-14T04:00:00Z","v":4443,"vw":20.167578},{"c":20.48,"h":20.5,"l":20.18,"n":126,"o":20.18,"t":"2025-03-17T04:00:00Z","v":31769,"vw":20.448051},{"c":20.5871,"h":20.63,"l":20.45,"n":93,"o":20.45,"t":"2025-03-18T04:00:00Z","v":38667,"vw":20.569379},{"c":20.615,"h":20.6401,"l":20.5,"n":100,"o":20.57,"t":"2025-03-19T04:00:00Z","v":12062,"vw":20.580518},{"c":20.395,"h":20.43,"l":20.3601,"n":81,"o":20.42,"t":"2025-03-20T04:00:00Z","v":191042,"vw":20.418525},{"c":20.29,"h":20.3499,"l":20.252,"n":57,"o":20.252,"t":"2025-03-21T04:00:00Z","v":10669,"vw":20.292309},{"c":20.39,"h":20.4367,"l":20.34,"n":62,"o":20.41,"t":"2025-03-24T04:00:00Z","v":7852,"vw":20.383782},{"c":20.42,"h":20.4435,"l":20.42,"n":45,"o":20.4401,"t":"2025-03-25T04:00:00Z","v":2513,"vw":20.429684},{"c":20.25,"h":20.58,"l":20.2205,"n":80,"o":20.58,"t":"2025-03-26T04:00:00Z","v":9501,"vw":20.355289},{"c":20.34,"h":20.39,"l":20.3,"n":64,"o":20.3,"t":"2025-03-27T04:00:00Z","v":6117,"vw":20.341223},{"c":20.14,"h":20.22,"l":20.12,"n":91,"o":20.22,"t":"2025-03-28T04:00:00Z","v":16996,"vw":20.155169},{"c":20,"h":20,"l":19.84,"n":66,"o":19.87,"t":"2025-03-31T04:00:00Z","v":12314,"vw":19.894837},{"c":19.975,"h":20.0324,"l":19.89,"n":51,"o":19.89,"t":"2025-04-01T04:00:00Z","v":12672,"vw":19.975318},{"c":20.13,"h":20.13,"l":19.9662,"n":71,"o":19.9662,"t":"2025-04-02T04:00:00Z","v":11827,"vw":20.049691},{"c":19.815,"h":20.01,"l":19.8001,"n":105,"o":20.01,"t":"2025-04-03T04:00:00Z","v":28569,"vw":19.889869},{"c":18.7332,"h":19.1648,"l":18.7001,"n":145,"o":19.1648,"t":"2025-04-04T04:00:00Z","v":35165,"vw":18.837347},{"c":18.16,"h":18.4,"l":16.88,"n":140,"o":16.88,"t":"2025-04-07T04:00:00Z","v":28243,"vw":18.194561},{"c":17.98,"h":18.63,"l":17.98,"n":99,"o":18.63,"t":"2025-04-08T04:00:00Z","v":13273,"vw":18.380978},{"c":19.29,"h":19.29,"l":18.14,"n":74,"o":18.24,"t":"2025-04-09T04:00:00Z","v":14187,"vw":18.663281},{"c":19.13,"h":19.25,"l":18.82,"n":88,"o":19.25,"t":"2025-04-10T04:00:00Z","v":8589,"vw":19.072472},{"c":19.62,"h":19.62,"l":19.16,"n":81,"o":19.21,"t":"2025-04-11T04:00:00Z","v":22383,"vw":19.300499},{"c":19.745,"h":20.38,"l":19.62,"n":135,"o":20.38,"t":"2025-04-14T04:00:00Z","v":7169,"vw":19.769936},{"c":19.85,"h":19.9989,"l":19.85,"n":40,"o":19.9679,"t":"2025-04-15T04:00:00Z","v":3709,"vw":19.941965},{"c":19.77,"h":20.0133,"l":19.77,"n":78,"o":20.0133,"t":"2025-04-16T04:00:00Z","v":5434,"vw":19.867372},{"c":19.95,"h":20.135,"l":19.73,"n":38,"o":19.73,"t":"2025-04-17T04:00:00Z","v":4874,"vw":20.060846},{"c":19.9838,"h":20.1598,"l":19.8169,"n":58,"o":20.1448,"t":"2025-04-21T04:00:00Z","v":9988,"vw":20.01445},{"c":20.31,"h":20.45,"l":20.13,"n":49,"o":20.13,"t":"2025-04-22T04:00:00Z","v":24387,"vw":20.304422},{"c":20.45,"h":20.57,"l":20.36,"n":41,"o":20.57,"t":"2025-04-23T04:00:00Z","v":11799,"vw":20.47141},{"c":20.59,"h":20.645,"l":20.44,"n":53,"o":20.44,"t":"2025-04-24T04:00:00Z","v":10375,"vw":20.572065},{"c":20.5904,"h":20.65,"l":20.45,"n":147,"o":20.5393,"t":"2025-04-25T04:00:00Z","v":14802,"vw":20.574474},{"c":20.83,"h":20.83,"l":20.63,"n":55,"o":20.7,"t":"2025-04-28T04:00:00Z","v":40323,"vw":20.720496},{"c":20.89,"h":20.9098,"l":20.7501,"n":100,"o":20.87,"t":"2025-04-29T04:00:00Z","v":16777,"vw":20.840816},{"c":20.74,"h":20.9107,"l":20.64,"n":42,"o":20.7065,"t":"2025-04-30T04:00:00Z","v":4765,"vw":20.757361},{"c":20.88,"h":20.92,"l":20.66,"n":56,"o":20.84,"t":"2025-05-01T04:00:00Z","v":103640,"vw":20.843614},{"c":21.08,"h":21.1796,"l":21,"n":58,"o":21,"t":"2025-05-02T04:00:00Z","v":6535,"vw":21.133799},{"c":21.15,"h":21.2135,"l":21.15,"n":48,"o":21.17,"t":"2025-05-05T04:00:00Z","v":2036,"vw":21.178168},{"c":21.14,"h":21.25,"l":21.13,"n":70,"o":21.13,"t":"2025-05-06T04:00:00Z","v":5432,"vw":21.192261},{"c":20.92,"h":21.14,"l":20.92,"n":39,"o":20.99,"t":"2025-05-07T04:00:00Z","v":7867,"vw":21.049648},{"c":20.88,"h":21.0762,"l":20.88,"n":40,"o":21.03,"t":"2025-05-08T04:00:00Z","v":15475,"vw":20.974969},{"c":21.1116,"h":21.18,"l":21.07,"n":36,"o":21.12,"t":"2025-05-09T04:00:00Z","v":2759,"vw":21.143057},{"c":21.36,"h":21.49,"l":21.22,"n":52,"o":21.49,"t":"2025-05-12T04:00:00Z","v":8978,"vw":21.320922},{"c":21.38,"h":21.46,"l":21.35,"n":64,"o":21.385,"t":"2025-05-13T04:00:00Z","v":9378,"vw":21.395979},{"c":21.4545,"h":21.5,"l":21.42,"n":44,"o":21.475,"t":"2025-05-14T04:00:00Z","v":3905,"vw":21.442072},{"c":21.66,"h":21.67,"l":21.54,"n":39,"o":21.67,"t":"2025-05-15T04:00:00Z","v":5121,"vw":21.617114},{"c":21.61,"h":21.615,"l":21.52,"n":33,"o":21.59,"t":"2025-05-16T04:00:00Z","v":5144,"vw":21.575604},{"c":21.9,"h":21.9,"l":21.71,"n":69,"o":21.76,"t":"2025-05-19T04:00:00Z","v":7398,"vw":21.794085},{"c":21.97,"h":22.0399,"l":21.87,"n":78,"o":21.88,"t":"2025-05-20T04:00:00Z","v":14519,"vw":21.979231},{"c":21.97,"h":22.1398,"l":21.89,"n":73,"o":22.02,"t":"2025-05-21T04:00:00Z","v":57554,"vw":21.947662},{"c":21.9251,"h":21.9903,"l":21.9,"n":53,"o":21.94,"t":"2025-05-22T04:00:00Z","v":5955,"vw":21.938405},{"c":21.92,"h":22.015,"l":21.71,"n":87,"o":21.71,"t":"2025-05-23T04:00:00Z","v":13362,"vw":21.853213},{"c":22.11,"h":22.24,"l":22.1,"n":71,"o":22.12,"t":"2025-05-27T04:00:00Z","v":12840,"vw":22.167608},{"c":22.06,"h":22.08,"l":21.9105,"n":71,"o":22.06,"t":"2025-05-28T04:00:00Z","v":14030,"vw":21.987866},{"c":22.02,"h":22.12,"l":21.99,"n":42,"o":22.1,"t":"2025-05-29T04:00:00Z","v":31221,"vw":22.107032},{"c":22.056,"h":22.1199,"l":21.9119,"n":46,"o":22.03,"t":"2025-05-30T04:00:00Z","v":8675,"vw":22.024515},{"c":22.29,"h":22.29,"l":22.1,"n":59,"o":22.14,"t":"2025-06-02T04:00:00Z","v":24611,"vw":22.185086},{"c":22.07,"h":22.19,"l":22,"n":95,"o":22,"t":"2025-06-03T04:00:00Z","v":15967,"vw":22.100826},{"c":22.27,"h":22.41,"l":22.17,"n":149,"o":22.41,"t":"2025-06-04T04:00:00Z","v":48141,"vw":22.323735},{"c":22.32,"h":22.37,"l":22.2185,"n":90,"o":22.34,"t":"2025-06-05T04:00:00Z","v":46112,"vw":22.335733},{"c":22.35,"h":22.47,"l":22.28,"n":90,"o":22.28,"t":"2025-06-06T04:00:00Z","v":12790,"vw":22.350533},{"c":22.4547,"h":22.5,"l":22.33,"n":68,"o":22.33,"t":"2025-06-09T04:00:00Z","v":10711,"vw":22.444262},{"c":22.41,"h":22.6,"l":22.38,"n":136,"o":22.5,"t":"2025-06-10T04:00:00Z","v":18005,"vw":22.513199},{"c":22.62,"h":22.685,"l":22.5404,"n":59,"o":22.56,"t":"2025-06-11T04:00:00Z","v":11411,"vw":22.632622},{"c":22.56,"h":22.7,"l":22.5401,"n":66,"o":22.68,"t":"2025-06-12T04:00:00Z","v":33561,"vw":22.64479},{"c":22.27,"h":22.49,"l":22.24,"n":114,"o":22.39,"t":"2025-06-13T04:00:00Z","v":315891,"vw":22.423044},{"c":22.44,"h":22.675,"l":22.44,"n":125,"o":22.64,"t":"2025-06-16T04:00:00Z","v":81317,"vw":22.627656},{"c":22.255,"h":22.48,"l":22.255,"n":407,"o":22.32,"t":"2025-06-17T04:00:00Z","v":165629,"vw":22.39522},{"c":22.16,"h":22.321,"l":22.12,"n":113,"o":22.2799,"t":"2025-06-18T04:00:00Z","v":16363,"vw":22.255035},{"c":21.99,"h":22.26,"l":21.98,"n":83,"o":22.16,"t":"2025-06-20T04:00:00Z","v":35656,"vw":22.15766},{"c":22.34,"h":22.34,"l":22.025,"n":67,"o":22.1,"t":"2025-06-23T04:00:00Z","v":42853,"vw":22.246805},{"c":22.6656,"h":22.86,"l":22.535,"n":87,"o":22.86,"t":"2025-06-24T04:00:00Z","v":20177,"vw":22.699864},{"c":22.52,"h":22.6795,"l":22.42,"n":51,"o":22.42,"t":"2025-06-25T04:00:00Z","v":9635,"vw":22.550887},{"c":22.55,"h":22.729,"l":22.5456,"n":89,"o":22.605,"t":"2025-06-26T04:00:00Z","v":16244,"vw":22.666445},{"c":22.67,"h":22.8682,"l":22.6001,"n":161,"o":22.86,"t":"2025-06-27T04:00:00Z","v":326876,"vw":22.681961},{"c":22.92,"h":22.92,"l":22.6778,"n":102,"o":22.85,"t":"2025-06-30T04:00:00Z","v":18568,"vw":22.81922},{"c":22.9,"h":22.97,"l":22.7114,"n":64,"o":22.97,"t":"2025-07-01T04:00:00Z","v":8290,"vw":22.782856},{"c":22.89,"h":22.89,"l":22.671,"n":223,"o":22.7599,"t":"2025-07-02T04:00:00Z","v":16345,"vw":22.765814},{"c":22.83,"h":22.9299,"l":22.7757,"n":22,"o":22.8472,"t":"2025-07-03T04:00:00Z","v":10716,"vw":22.898017},{"c":22.85,"h":22.94,"l":22.6,"n":106,"o":22.6,"t":"2025-07-07T04:00:00Z","v":68215,"vw":22.863265},{"c":23.1,"h":23.15,"l":22.8945,"n":173,"o":22.9236,"t":"2025-07-08T04:00:00Z","v":32308,"vw":23.078774},{"c":23.195,"h":23.195,"l":23.0477,"n":71,"o":23.1439,"t":"2025-07-09T04:00:00Z","v":39739,"vw":23.150765},{"c":23.14,"h":23.2814,"l":22.98,"n":228,"o":22.98,"t":"2025-07-10T04:00:00Z","v":850608,"vw":23.22005},{"c":23.0619,"h":23.17,"l":22.9904,"n":196,"o":23.13,"t":"2025-07-11T04:00:00Z","v":50481,"vw":23.132512},{"c":23.164,"h":23.22,"l":23.1001,"n":142,"o":23.15,"t":"2025-07-14T04:00:00Z","v":36107,"vw":23.185821},{"c":22.9496,"h":23.1764,"l":22.8897,"n":108,"o":23.1764,"t":"2025-07-15T04:00:00Z","v":38103,"vw":23.006245},{"c":23.01,"h":23.32,"l":22.83,"n":120,"o":23.32,"t":"2025-07-16T04:00:00Z","v":19126,"vw":23.016691},{"c":23.075,"h":23.11,"l":22.87,"n":83,"o":22.87,"t":"2025-07-17T04:00:00Z","v":20679,"vw":23.011777},{"c":23.0709,"h":23.26,"l":23.065,"n":52,"o":23.205,"t":"2025-07-18T04:00:00Z","v":24217,"vw":23.164294},{"c":23.415,"h":23.517,"l":23.26,"n":78,"o":23.27,"t":"2025-07-21T04:00:00Z","v":7495,"vw":23.418014},{"c":23.555,"h":23.59,"l":23.43,"n":54,"o":23.4395,"t":"2025-07-22T04:00:00Z","v":7337,"vw":23.511441},{"c":23.8546,"h":23.8559,"l":23.6001,"n":78,"o":23.66,"t":"2025-07-23T04:00:00Z","v":17273,"vw":23.678418},{"c":23.7153,"h":23.86,"l":23.67,"n":69,"o":23.84,"t":"2025-07-24T04:00:00Z","v":18271,"vw":23.790465},{"c":23.72,"h":23.79,"l":23.5661,"n":54,"o":23.6,"t":"2025-07-25T04:00:00Z","v":13219,"vw":23.666183},{"c":23.289,"h":23.52,"l":23.2214,"n":61,"o":23.52,"t":"2025-07-28T04:00:00Z","v":14891,"vw":23.324738},{"c":23.3496,"h":23.43,"l":23.2872,"n":147,"o":23.31,"t":"2025-07-29T04:00:00Z","v":12151,"vw":23.382338},{"c":23.1193,"h":23.34,"l":23.0933,"n":65,"o":23.215,"t":"2025-07-30T04:00:00Z","v":19261,"vw":23.197349},{"c":22.9781,"h":23.14,"l":22.9781,"n":70,"o":23.14,"t":"2025-07-31T04:00:00Z","v":22413,"vw":23.056074},{"c":22.7278,"h":22.825,"l":22.58,"n":102,"o":22.79,"t":"2025-08-01T04:00:00Z","v":20450,"vw":22.69879},{"c":23.0857,"h":23.1699,"l":22.9901,"n":101,"o":23.055,"t":"2025-08-04T04:00:00Z","v":13394,"vw":23.108062},{"c":23.221,"h":23.32,"l":23.11,"n":47,"o":23.26,"t":"2025-08-05T04:00:00Z","v":5034,"vw":23.247858},{"c":23.4429,"h":23.52,"l":23.3,"n":89,"o":23.3101,"t":"2025-08-06T04:00:00Z","v":71645,"vw":23.467101},{"c":23.6182,"h":23.6793,"l":23.51,"n":123,"o":23.655,"t":"2025-08-07T04:00:00Z","v":382418,"vw":23.580204},{"c":23.79,"h":23.84,"l":23.68,"n":71,"o":23.7871,"t":"2025-08-08T04:00:00Z","v":10442,"vw":23.730477},{"c":23.6288,"h":23.75,"l":23.59,"n":58,"o":23.75,"t":"2025-08-11T04:00:00Z","v":8865,"vw":23.650229},{"c":23.9171,"h":23.99,"l":23.7105,"n":61,"o":23.82,"t":"2025-08-12T04:00:00Z","v":11890,"vw":23.8576},{"c":24.025,"h":24.1061,"l":23.9368,"n":76,"o":24.0575,"t":"2025-08-13T04:00:00Z","v":11753,"vw":24.052048},{"c":24.025,"h":24.1,"l":23.87,"n":89,"o":24.08,"t":"2025-08-14T04:00:00Z","v":15278,"vw":24.060955},{"c":24.085,"h":24.16,"l":24.085,"n":34,"o":24.16,"t":"2025-08-15T04:00:00Z","v":3890,"vw":24.12469},{"c":24.0843,"h":24.15,"l":24.06,"n":72,"o":24.12,"t":"2025-08-18T04:00:00Z","v":7878,"vw":24.126933},{"c":24,"h":24.17,"l":24,"n":71,"o":24.04,"t":"2025-08-19T04:00:00Z","v":11923,"vw":24.093433},{"c":24.095,"h":24.17,"l":24.0001,"n":45,"o":24.0455,"t":"2025-08-20T04:00:00Z","v":7381,"vw":24.102061},{"c":24.082,"h":24.12,"l":24.05,"n":110,"o":24.07,"t":"2025-08-21T04:00:00Z","v":12748,"vw":24.091921},{"c":24.4503,"h":24.5381,"l":24.06,"n":88,"o":24.06,"t":"2025-08-22T04:00:00Z","v":9659,"vw":24.439899},{"c":24.2125,"h":24.44,"l":24.2,"n":175,"o":24.385,"t":"2025-08-25T04:00:00Z","v":26888,"vw":24.336125},{"c":24.2249,"h":24.3,"l":24.14,"n":49,"o":24.1993,"t":"2025-08-26T04:00:00Z","v":32052,"vw":24.200687},{"c":23.9142,"h":24.0373,"l":23.795,"n":81,"o":23.96,"t":"2025-08-27T04:00:00Z","v":6972,"vw":23.907752},{"c":23.995,"h":24.07,"l":23.76,"n":65,"o":24.04,"t":"2025-08-28T04:00:00Z","v":8459,"vw":23.998202},{"c":23.9765,"h":24.05,"l":23.9106,"n":56,"o":23.985,"t":"2025-08-29T04:00:00Z","v":4430,"vw":23.958381},{"c":23.5809,"h":23.61,"l":23.475,"n":77,"o":23.58,"t":"2025-09-02T04:00:00Z","v":12785,"vw":23.573057},{"c":23.6256,"h":23.72,"l":23.5452,"n":80,"o":23.5925,"t":"2025-09-03T04:00:00Z","v":16784,"vw":23.692941},{"c":23.67,"h":23.73,"l":23.5305,"n":49,"o":23.62,"t":"2025-09-04T04:00:00Z","v":11321,"vw":23.588572},{"c":23.9081,"h":24.12,"l":23.81,"n":78,"o":24.12,"t":"2025-09-05T04:00:00Z","v":11860,"vw":23.943156},{"c":24.1288,"h":24.21,"l":23.9601,"n":94,"o":24.21,"t":"2025-09-08T04:00:00Z","v":20961,"vw":24.101879},{"c":24.125,"h":24.1984,"l":24.1001,"n":77,"o":24.14,"t":"2025-09-09T04:00:00Z","v":5749,"vw":24.149091},{"c":24.005,"h":24.1483,"l":23.94,"n":89,"o":24.0679,"t":"2025-09-10T04:00:00Z","v":23962,"vw":24.029577},{"c":24.37,"h":24.4163,"l":24.172,"n":93,"o":24.24,"t":"2025-09-11T04:00:00Z","v":14084,"vw":24.28256},{"c":24.335,"h":24.3999,"l":24.2007,"n":65,"o":24.22,"t":"2025-09-12T04:00:00Z","v":8256,"vw":24.285219},{"c":24.44,"h":24.58,"l":24.37,"n":89,"o":24.37,"t":"2025-09-15T04:00:00Z","v":12464,"vw":24.46698},{"c":24.4228,"h":24.49,"l":24.263,"n":75,"o":24.263,"t":"2025-09-16T04:00:00Z","v":18931,"vw":24.412618},{"c":24.3516,"h":24.5392,"l":24.26,"n":92,"o":24.52,"t":"2025-09-17T04:00:00Z","v":12390,"vw":24.385246},{"c":24.2576,"h":24.35,"l":24.195,"n":96,"o":24.24,"t":"2025-09-18T04:00:00Z","v":9264,"vw":24.277648},{"c":24.23,"h":24.27,"l":24.1901,"n":80,"o":24.27,"t":"2025-09-19T04:00:00Z","v":14177,"vw":24.239835},{"c":24.2665,"h":24.35,"l":24.09,"n":127,"o":24.155,"t":"2025-09-22T04:00:00Z","v":19340,"vw":24.229818},{"c":24.185,"h":24.37,"l":24.1508,"n":68,"o":24.2201,"t":"2025-09-23T04:00:00Z","v":9350,"vw":24.282915},{"c":24.15,"h":24.23,"l":24.0401,"n":64,"o":24.0401,"t":"2025-09-24T04:00:00Z","v":14182,"vw":24.137444},{"c":23.9244,"h":23.9786,"l":23.8101,"n":74,"o":23.8101,"t":"2025-09-25T04:00:00Z","v":4956,"vw":23.912885},{"c":24.0833,"h":24.1588,"l":23.96,"n":76,"o":23.96,"t":"2025-09-26T04:00:00Z","v":9549,"vw":24.027624},{"c":24.32,"h":24.32,"l":24.22,"n":194,"o":24.22,"t":"2025-09-29T04:00:00Z","v":30084,"vw":24.270844},{"c":24.4809,"h":24.54,"l":24.35,"n":102,"o":24.42,"t":"2025-09-30T04:00:00Z","v":13901,"vw":24.413063},{"c":24.62,"h":24.71,"l":24.4901,"n":71,"o":24.55,"t":"2025-10-01T04:00:00Z","v":85449,"vw":24.626006},{"c":24.63,"h":24.75,"l":24.53,"n":89,"o":24.75,"t":"2025-10-02T04:00:00Z","v":94458,"vw":24.676977},{"c":24.7288,"h":24.85,"l":24.6599,"n":32,"o":24.72,"t":"2025-10-03T04:00:00Z","v":31503,"vw":24.833798},{"c":24.735,"h":24.8289,"l":24.62,"n":121,"o":24.62,"t":"2025-10-06T04:00:00Z","v":22306,"vw":24.787383},{"c":24.5572,"h":24.77,"l":24.5,"n":131,"o":24.77,"t":"2025-10-07T04:00:00Z","v":18521,"vw":24.634916},{"c":24.6262,"h":24.74,"l":24.52,"n":99,"o":24.74,"t":"2025-10-08T04:00:00Z","v":13254,"vw":24.643022},{"c":24.52,"h":24.69,"l":24.4893,"n":69,"o":24.62,"t":"2025-10-09T04:00:00Z","v":12725,"vw":24.622249},{"c":24.055,"h":24.435,"l":24.0544,"n":194,"o":24.33,"t":"2025-10-10T04:00:00Z","v":23059,"vw":24.186327},{"c":24.3883,"h":24.439,"l":24.2679,"n":71,"o":24.42,"t":"2025-10-13T04:00:00Z","v":21920,"vw":24.388692},{"c":24.2946,"h":24.4184,"l":24.0896,"n":87,"o":24.22,"t":"2025-10-14T04:00:00Z","v":21031,"vw":24.17711},{"c":24.295,"h":24.3892,"l":24.2503,"n":41,"o":24.3138,"t":"2025-10-15T04:00:00Z","v":3757,"vw":24.323752},{"c":24.44,"h":24.54,"l":24.2901,"n":136,"o":24.4141,"t":"2025-10-16T04:00:00Z","v":13888,"vw":24.437037},{"c":24.2197,"h":24.2788,"l":24.16,"n":80,"o":24.24,"t":"2025-10-17T04:00:00Z","v":7395,"vw":24.224422},{"c":24.4557,"h":24.56,"l":24.25,"n":154,"o":24.2968,"t":"2025-10-20T04:00:00Z","v":26646,"vw":24.386691},{"c":24.17,"h":24.4488,"l":24.1601,"n":93,"o":24.1864,"t":"2025-10-21T04:00:00Z","v":15020,"vw":24.341132},{"c":24.2061,"h":24.37,"l":24.095,"n":89,"o":24.3559,"t":"2025-10-22T04:00:00Z","v":6390,"vw":24.234174},{"c":24.415,"h":24.46,"l":24.2001,"n":91,"o":24.3544,"t":"2025-10-23T04:00:00Z","v":10615,"vw":24.401862},{"c":24.5165,"h":24.64,"l":24.4322,"n":53,"o":24.515,"t":"2025-10-24T04:00:00Z","v":5898,"vw":24.530942},{"c":24.7296,"h":24.81,"l":24.57,"n":90,"o":24.57,"t":"2025-10-27T04:00:00Z","v":22100,"vw":24.703439},{"c":24.706,"h":24.82,"l":24.582,"n":61,"o":24.635,"t":"2025-10-28T04:00:00Z","v":7236,"vw":24.641867},{"c":24.6881,"h":24.98,"l":24.44,"n":80,"o":24.44,"t":"2025-10-29T04:00:00Z","v":13939,"vw":24.772264},{"c":24.554,"h":24.6878,"l":24.46,"n":75,"o":24.5109,"t":"2025-10-30T04:00:00Z","v":12342,"vw":24.56688},{"c":24.4075,"h":24.4821,"l":24.29,"n":51,"o":24.39,"t":"2025-10-31T04:00:00Z","v":7588,"vw":24.348145},{"c":24.4846,"h":24.61,"l":24.37,"n":108,"o":24.501,"t":"2025-11-03T05:00:00Z","v":19167,"vw":24.551209},{"c":24.005,"h":24.24,"l":23.96,"n":89,"o":23.99,"t":"2025-11-04T05:00:00Z","v":169906,"vw":24.077215},{"c":24.26,"h":24.34,"l":24.16,"n":95,"o":24.16,"t":"2025-11-05T05:00:00Z","v":7703,"vw":24.260767},{"c":24.3197,"h":24.4493,"l":24.13,"n":95,"o":24.3133,"t":"2025-11-06T05:00:00Z","v":17438,"vw":24.278292},{"c":24.2426,"h":24.2426,"l":24.03,"n":55,"o":24.19,"t":"2025-11-07T05:00:00Z","v":38178,"vw":24.13391},{"c":24.64,"h":24.76,"l":24.43,"n":93,"o":24.51,"t":"2025-11-10T05:00:00Z","v":10655,"vw":24.544252},{"c":24.675,"h":24.81,"l":24.4601,"n":52,"o":24.79,"t":"2025-11-11T05:00:00Z","v":8553,"vw":24.618041},{"c":24.74,"h":24.9,"l":24.57,"n":137,"o":24.8799,"t":"2025-11-12T05:00:00Z","v":26187,"vw":24.698339},{"c":24.6955,"h":25.05,"l":24.6,"n":392,"o":25.05,"t":"2025-11-13T05:00:00Z","v":50630,"vw":24.748942},{"c":24.3753,"h":24.58,"l":24.1701,"n":152,"o":24.2976,"t":"2025-11-14T05:00:00Z","v":12133,"vw":24.465621},{"c":23.9894,"h":24.3315,"l":23.98,"n":128,"o":24.07,"t":"2025-11-17T05:00:00Z","v":17660,"vw":24.211367},{"c":23.8148,"h":23.851,"l":23.47,"n":117,"o":23.47,"t":"2025-11-18T05:00:00Z","v":15283,"vw":23.670876},{"c":23.7331,"h":24.02,"l":23.7,"n":82,"o":24.02,"t":"2025-11-19T05:00:00Z","v":9419,"vw":23.790261},{"c":23.3234,"h":23.88,"l":23.3234,"n":106,"o":23.75,"t":"2025-11-20T05:00:00Z","v":10411,"vw":23.564441},{"c":23.425,"h":23.53,"l":23.1856,"n":44,"o":23.53,"t":"2025-11-21T05:00:00Z","v":6513,"vw":23.442813},{"c":23.6121,"h":23.6699,"l":23.46,"n":73,"o":23.65,"t":"2025-11-24T05:00:00Z","v":9427,"vw":23.586747},{"c":23.8656,"h":23.97,"l":23.697,"n":117,"o":23.94,"t":"2025-11-25T05:00:00Z","v":12925,"vw":23.837857},{"c":24.085,"h":24.16,"l":23.9401,"n":59,"o":24.03,"t":"2025-11-26T05:00:00Z","v":21912,"vw":24.079552},{"c":24.2294,"h":24.3099,"l":23.97,"n":22,"o":23.97,"t":"2025-11-28T05:00:00Z","v":6413,"vw":24.198467},{"c":24.175,"h":24.27,"l":24.1,"n":84,"o":24.1,"t":"2025-12-01T05:00:00Z","v":10408,"vw":24.189064},{"c":24.2,"h":24.25,"l":24.1,"n":76,"o":24.11,"t":"2025-12-02T05:00:00Z","v":12595,"vw":24.191471},{"c":24.26,"h":24.3487,"l":24.1001,"n":165,"o":24.11,"t":"2025-12-03T05:00:00Z","v":30802,"vw":24.239718},{"c":24.34,"h":24.45,"l":24.24,"n":136,"o":24.25,"t":"2025-12-04T05:00:00Z","v":20640,"vw":24.340513},{"c":24.41,"h":24.73,"l":24.33,"n":49,"o":24.73,"t":"2025-12-05T05:00:00Z","v":6042,"vw":24.470377},{"c":24.305,"h":24.4,"l":24.1901,"n":78,"o":24.28,"t":"2025-12-08T05:00:00Z","v":13861,"vw":24.288195},{"c":24.18,"h":24.29,"l":24.1,"n":95,"o":24.21,"t":"2025-12-09T05:00:00Z","v":17795,"vw":24.189055},{"c":24.4591,"h":24.4591,"l":24.1701,"n":85,"o":24.225,"t":"2025-12-10T05:00:00Z","v":11821,"vw":24.268301},{"c":24.57,"h":24.67,"l":24.43,"n":60,"o":24.63,"t":"2025-12-11T05:00:00Z","v":9772,"vw":24.575898},{"c":24.345,"h":24.6399,"l":24.235,"n":37,"o":24.6399,"t":"2025-12-12T05:00:00Z","v":4624,"vw":24.385231},{"c":24.3665,"h":24.53,"l":24.2919,"n":89,"o":24.5,"t":"2025-12-15T05:00:00Z","v":18817,"vw":24.36842},{"c":24.2742,"h":24.2772,"l":24.1816,"n":74,"o":24.2307,"t":"2025-12-16T05:00:00Z","v":6113,"vw":24.234238},{"c":24.1335,"h":24.44,"l":24.06,"n":84,"o":24.43,"t":"2025-12-17T05:00:00Z","v":11122,"vw":24.271275},{"c":24.3797,"h":24.56,"l":24.11,"n":128,"o":24.11,"t":"2025-12-18T05:00:00Z","v":31934,"vw":24.303229},{"c":24.59,"h":24.7304,"l":24.5419,"n":62,"o":24.565,"t":"2025-12-19T05:00:00Z","v":13842,"vw":24.61934},{"c":24.7861,"h":24.8799,"l":24.6201,"n":123,"o":24.74,"t":"2025-12-22T05:00:00Z","v":33342,"vw":24.725739},{"c":24.8514,"h":24.94,"l":24.6901,"n":58,"o":24.9,"t":"2025-12-23T05:00:00Z","v":11417,"vw":24.803502},{"c":24.84,"h":24.93,"l":24.73,"n":43,"o":24.87,"t":"2025-12-24T05:00:00Z","v":10420,"vw":24.752285},{"c":24.97,"h":24.99,"l":24.82,"n":47,"o":24.82,"t":"2025-12-26T05:00:00Z","v":4219,"vw":24.88327},{"c":24.76,"h":24.85,"l":24.66,"n":85,"o":24.82,"t":"2025-12-29T05:00:00Z","v":21028,"vw":24.786767},{"c":24.8,"h":25.01,"l":24.8,"n":165,"o":24.8704,"t":"2025-12-30T05:00:00Z","v":23366,"vw":24.929957},{"c":24.83,"h":24.9999,"l":24.64,"n":123,"o":24.97,"t":"2025-12-31T05:00:00Z","v":13803,"vw":24.801726},{"c":25.1946,"h":25.28,"l":25.04,"n":118,"o":25.04,"t":"2026-01-02T05:00:00Z","v":13865,"vw":25.214516},{"c":25.5258,"h":25.61,"l":25.27,"n":110,"o":25.27,"t":"2026-01-05T05:00:00Z","v":19644,"vw":25.531268},{"c":25.7,"h":25.75,"l":25.5834,"n":180,"o":25.67,"t":"2026-01-06T05:00:00Z","v":262290,"vw":25.708333},{"c":25.6705,"h":25.76,"l":25.5701,"n":120,"o":25.76,"t":"2026-01-07T05:00:00Z","v":21982,"vw":25.677582},{"c":25.715,"h":25.75,"l":25.5601,"n":83,"o":25.63,"t":"2026-01-08T05:00:00Z","v":12479,"vw":25.645033},{"c":25.75,"h":25.8399,"l":25.6701,"n":146,"o":25.8,"t":"2026-01-09T05:00:00Z","v":126679,"vw":25.803018},{"c":25.98,"h":26.14,"l":25.76,"n":128,"o":25.76,"t":"2026-01-12T05:00:00Z","v":70676,"vw":26.018872},{"c":25.9,"h":25.96,"l":25.85,"n":106,"o":25.86,"t":"2026-01-13T05:00:00Z","v":15172,"vw":25.888602},{"c":25.851,"h":25.9199,"l":25.72,"n":53,"o":25.79,"t":"2026-01-14T05:00:00Z","v":23479,"vw":25.857665},{"c":25.835,"h":25.9999,"l":25.81,"n":99,"o":25.8695,"t":"2026-01-15T05:00:00Z","v":220965,"vw":25.849881},{"c":25.8263,"h":25.9095,"l":25.7301,"n":76,"o":25.88,"t":"2026-01-16T05:00:00Z","v":12689,"vw":25.818301},{"c":25.6257,"h":25.8099,"l":25.5792,"n":134,"o":25.71,"t":"2026-01-20T05:00:00Z","v":14121,"vw":25.755463},{"c":26.015,"h":26.1195,"l":25.7807,"n":113,"o":25.91,"t":"2026-01-21T05:00:00Z","v":35545,"vw":25.974939},{"c":26.2932,"h":26.36,"l":26.15,"n":118,"o":26.215,"t":"2026-01-22T05:00:00Z","v":17429,"vw":26.290346},{"c":26.46,"h":26.53,"l":26.1801,"n":185,"o":26.35,"t":"2026-01-23T05:00:00Z","v":47250,"vw":26.377477},{"c":26.6803,"h":26.91,"l":26.6301,"n":235,"o":26.6401,"t":"2026-01-26T05:00:00Z","v":38391,"vw":26.762199},{"c":27.0856,"h":27.0856,"l":26.76,"n":95,"o":26.76,"t":"2026-01-27T05:00:00Z","v":12938,"vw":26.932},{"c":27.115,"h":27.2,"l":26.99,"n":206,"o":27.2,"t":"2026-01-28T05:00:00Z","v":27079,"vw":27.083849},{"c":27.2218,"h":27.29,"l":27.01,"n":106,"o":27.235,"t":"2026-01-29T05:00:00Z","v":11177,"vw":27.13612},{"c":26.6104,"h":26.86,"l":26.5399,"n":101,"o":26.8467,"t":"2026-01-30T05:00:00Z","v":12545,"vw":26.69068},{"c":26.715,"h":26.79,"l":26.5801,"n":110,"o":26.67,"t":"2026-02-02T05:00:00Z","v":39481,"vw":26.722945},{"c":26.9,"h":27.01,"l":26.67,"n":260,"o":26.67,"t":"2026-02-03T05:00:00Z","v":157218,"vw":26.936579},{"c":26.969,"h":27.33,"l":26.81,"n":292,"o":27.33,"t":"2026-02-04T05:00:00Z","v":85544,"vw":27.068444},{"c":26.5184,"h":26.81,"l":26.48,"n":127,"o":26.585,"t":"2026-02-05T05:00:00Z","v":18751,"vw":26.604976},{"c":27.0763,"h":27.1393,"l":26.75,"n":178,"o":26.75,"t":"2026-02-06T05:00:00Z","v":15805,"vw":27.020309},{"c":27.4959,"h":27.59,"l":27.14,"n":143,"o":27.14,"t":"2026-02-09T05:00:00Z","v":78237,"vw":27.440638},{"c":27.4707,"h":27.55,"l":27.35,"n":192,"o":27.39,"t":"2026-02-10T05:00:00Z","v":48489,"vw":27.476823},{"c":27.5622,"h":27.68,"l":27.405,"n":198,"o":27.52,"t":"2026-02-11T05:00:00Z","v":56936,"vw":27.626293},{"c":27.2339,"h":27.67,"l":27.1371,"n":113,"o":27.66,"t":"2026-02-12T05:00:00Z","v":18963,"vw":27.324972},{"c":27.1719,"h":27.2699,"l":26.96,"n":164,"o":26.98,"t":"2026-02-13T05:00:00Z","v":297788,"vw":27.222832},{"c":27.345,"h":27.4296,"l":27.02,"n":129,"o":27.02,"t":"2026-02-17T05:00:00Z","v":24636,"vw":27.287485},{"c":27.4793,"h":27.63,"l":27.31,"n":241,"o":27.31,"t":"2026-02-18T05:00:00Z","v":17834,"vw":27.529404},{"c":27.3273,"h":27.39,"l":27.14,"n":159,"o":27.14,"t":"2026-02-19T05:00:00Z","v":30876,"vw":27.302967},{"c":27.5408,"h":27.6499,"l":27.36,"n":162,"o":27.4499,"t":"2026-02-20T05:00:00Z","v":22271,"vw":27.518959},{"c":27.515,"h":27.74,"l":27.4,"n":138,"o":27.74,"t":"2026-02-23T05:00:00Z","v":13564,"vw":27.568242},{"c":27.5696,"h":27.65,"l":27.515,"n":93,"o":27.5222,"t":"2026-02-24T05:00:00Z","v":227192,"vw":27.636426},{"c":27.9316,"h":27.98,"l":27.79,"n":190,"o":27.84,"t":"2026-02-25T05:00:00Z","v":49917,"vw":27.894437},{"c":27.7935,"h":27.86,"l":27.6001,"n":144,"o":27.8,"t":"2026-02-26T05:00:00Z","v":40919,"vw":27.739101},{"c":27.7557,"h":27.9097,"l":27.6803,"n":85,"o":27.8199,"t":"2026-02-27T05:00:00Z","v":17624,"vw":27.778206},{"c":27.3534,"h":27.43,"l":27.1519,"n":116,"o":27.33,"t":"2026-03-02T05:00:00Z","v":20689,"vw":27.337567},{"c":26.3261,"h":26.48,"l":25.75,"n":200,"o":26.14,"t":"2026-03-03T05:00:00Z","v":25152,"vw":26.153538},{"c":26.535,"h":26.61,"l":26.3,"n":116,"o":26.3,"t":"2026-03-04T05:00:00Z","v":22379,"vw":26.459443},{"c":26.015,"h":26.31,"l":25.7,"n":210,"o":26.31,"t":"2026-03-05T05:00:00Z","v":35880,"vw":25.879406},{"c":25.8111,"h":25.97,"l":25.4689,"n":197,"o":25.4689,"t":"2026-03-06T05:00:00Z","v":38604,"vw":25.889492},{"c":25.7777,"h":25.9,"l":25.0901,"n":99,"o":25.27,"t":"2026-03-09T04:00:00Z","v":31594,"vw":25.377118},{"c":26.0291,"h":26.4,"l":25.9801,"n":156,"o":26.09,"t":"2026-03-10T04:00:00Z","v":266612,"vw":26.292159},{"c":26.015,"h":26.17,"l":25.8801,"n":120,"o":25.98,"t":"2026-03-11T04:00:00Z","v":57396,"vw":26.003811},{"c":25.6284,"h":25.79,"l":25.58,"n":119,"o":25.69,"t":"2026-03-12T04:00:00Z","v":14663,"vw":25.687416},{"c":25.1936,"h":25.45,"l":25.1201,"n":83,"o":25.45,"t":"2026-03-13T04:00:00Z","v":16577,"vw":25.316058},{"c":25.5041,"h":25.6084,"l":25.37,"n":252,"o":25.52,"t":"2026-03-16T04:00:00Z","v":32704,"vw":25.465393},{"c":25.62,"h":25.775,"l":25.54,"n":95,"o":25.61,"t":"2026-03-17T04:00:00Z","v":53456,"vw":25.675794},{"c":25.3625,"h":25.63,"l":25.22,"n":76,"o":25.59,"t":"2026-03-18T04:00:00Z","v":305712,"vw":25.241859},{"c":25.1213,"h":25.31,"l":24.67,"n":172,"o":24.8,"t":"2026-03-19T04:00:00Z","v":98539,"vw":24.968985},{"c":24.4211,"h":25.08,"l":24.3,"n":92,"o":25.08,"t":"2026-03-20T04:00:00Z","v":15094,"vw":24.464863},{"c":24.9014,"h":25.1621,"l":24.73,"n":159,"o":24.86,"t":"2026-03-23T04:00:00Z","v":23218,"vw":24.934254},{"c":24.7936,"h":24.845,"l":24.55,"n":138,"o":24.65,"t":"2026-03-24T04:00:00Z","v":40116,"vw":24.735328},{"c":25.3039,"h":25.4699,"l":25.18,"n":338,"o":25.4699,"t":"2026-03-25T04:00:00Z","v":436858,"vw":25.192035},{"c":24.7664,"h":25.12,"l":24.7,"n":167,"o":24.84,"t":"2026-03-26T04:00:00Z","v":46122,"vw":24.797121},{"c":24.4741,"h":24.69,"l":24.39,"n":100,"o":24.6056,"t":"2026-03-27T04:00:00Z","v":23482,"vw":24.580009},{"c":24.5149,"h":24.74,"l":24.43,"n":80,"o":24.715,"t":"2026-03-30T04:00:00Z","v":26963,"vw":24.569072},{"c":25.27,"h":25.35,"l":24.835,"n":122,"o":24.99,"t":"2026-03-31T04:00:00Z","v":25645,"vw":24.969471},{"c":25.63,"h":25.78,"l":25.4607,"n":307,"o":25.5,"t":"2026-04-01T04:00:00Z","v":29136,"vw":25.717064},{"c":25.4537,"h":25.53,"l":25.19,"n":104,"o":25.21,"t":"2026-04-02T04:00:00Z","v":82548,"vw":25.47243},{"c":25.6511,"h":25.75,"l":25.39,"n":108,"o":25.39,"t":"2026-04-06T04:00:00Z","v":21003,"vw":25.628775},{"c":25.48,"h":25.63,"l":25.28,"n":311,"o":25.62,"t":"2026-04-07T04:00:00Z","v":465699,"vw":25.452325},{"c":26.7871,"h":27.37,"l":26.56,"n":69,"o":27.37,"t":"2026-04-08T04:00:00Z","v":9485,"vw":26.893272},{"c":26.835,"h":26.93,"l":26.7701,"n":60,"o":26.78,"t":"2026-04-09T04:00:00Z","v":8267,"vw":26.822013},{"c":26.945,"h":27.0566,"l":26.87,"n":54,"o":27.0566,"t":"2026-04-10T04:00:00Z","v":6348,"vw":26.962984},{"c":27.0139,"h":27.07,"l":26.53,"n":90,"o":26.53,"t":"2026-04-13T04:00:00Z","v":15822,"vw":26.868484},{"c":27.28,"h":27.43,"l":27.19,"n":61,"o":27.3312,"t":"2026-04-14T04:00:00Z","v":4773,"vw":27.299006},{"c":27.2197,"h":27.33,"l":27.06,"n":85,"o":27.33,"t":"2026-04-15T04:00:00Z","v":30362,"vw":27.130752},{"c":27.2,"h":27.41,"l":27.0105,"n":118,"o":27.41,"t":"2026-04-16T04:00:00Z","v":21784,"vw":27.266273},{"c":27.5357,"h":27.79,"l":27.4901,"n":70,"o":27.79,"t":"2026-04-17T04:00:00Z","v":6247,"vw":27.686311},{"c":27.4294,"h":27.56,"l":27.28,"n":128,"o":27.395,"t":"2026-04-20T04:00:00Z","v":269113,"vw":27.412648},{"c":27.02,"h":27.51,"l":27.02,"n":61,"o":27.51,"t":"2026-04-21T04:00:00Z","v":7403,"vw":27.274861},{"c":27.3832,"h":27.5,"l":27.2401,"n":93,"o":27.39,"t":"2026-04-22T04:00:00Z","v":21255,"vw":27.39402},{"c":27.07,"h":27.37,"l":26.93,"n":95,"o":27.16,"t":"2026-04-23T04:00:00Z","v":11026,"vw":27.133919},{"c":27.1759,"h":27.31,"l":26.99,"n":116,"o":26.99,"t":"2026-04-24T04:00:00Z","v":17446,"vw":27.183411},{"c":27.1697,"h":27.37,"l":27.09,"n":75,"o":27.36,"t":"2026-04-27T04:00:00Z","v":92141,"vw":27.281868},{"c":27.05,"h":27.16,"l":26.94,"n":63,"o":27.12,"t":"2026-04-28T04:00:00Z","v":8048,"vw":27.05555},{"c":26.9238,"h":27.04,"l":26.77,"n":66,"o":26.95,"t":"2026-04-29T04:00:00Z","v":11882,"vw":26.957884},{"c":27.53,"h":27.59,"l":27.0901,"n":268,"o":27.18,"t":"2026-04-30T04:00:00Z","v":40796,"vw":27.391663},{"c":27.5071,"h":27.64,"l":27.4611,"n":112,"o":27.53,"t":"2026-05-01T04:00:00Z","v":18931,"vw":27.564013},{"c":27.1877,"h":27.4876,"l":27.07,"n":114,"o":27.4876,"t":"2026-05-04T04:00:00Z","v":13039,"vw":27.223468},{"c":27.7152,"h":27.808,"l":27.625,"n":101,"o":27.65,"t":"2026-05-05T04:00:00Z","v":10442,"vw":27.733471},{"c":28.355,"h":28.5,"l":27.97,"n":273,"o":27.97,"t":"2026-05-06T04:00:00Z","v":59954,"vw":28.34781},{"c":27.8957,"h":28.4,"l":27.89,"n":201,"o":28.4,"t":"2026-05-07T04:00:00Z","v":41549,"vw":28.175284},{"c":28.2543,"h":28.43,"l":27.91,"n":288,"o":27.91,"t":"2026-05-08T04:00:00Z","v":32382,"vw":28.232931},{"c":28.4072,"h":28.52,"l":28.16,"n":178,"o":28.16,"t":"2026-05-11T04:00:00Z","v":34560,"vw":28.445301},{"c":28.0557,"h":28.29,"l":27.8301,"n":68,"o":28.25,"t":"2026-05-12T04:00:00Z","v":12360,"vw":27.98721},{"c":28.3956,"h":28.5,"l":28.175,"n":192,"o":28.25,"t":"2026-05-13T04:00:00Z","v":25012,"vw":28.322166},{"c":28.1919,"h":28.3699,"l":28.0901,"n":91,"o":28.215,"t":"2026-05-14T04:00:00Z","v":11844,"vw":28.241309},{"c":27.415,"h":27.75,"l":27.302,"n":163,"o":27.75,"t":"2026-05-15T04:00:00Z","v":26786,"vw":27.418369},{"c":27.4427,"h":27.58,"l":27.2701,"n":161,"o":27.48,"t":"2026-05-18T04:00:00Z","v":19856,"vw":27.409278},{"c":27.1263,"h":27.325,"l":26.96,"n":215,"o":27.02,"t":"2026-05-19T04:00:00Z","v":33843,"vw":27.170287},{"c":27.4771,"h":27.57,"l":27.0714,"n":269,"o":27.0714,"t":"2026-05-20T04:00:00Z","v":163575,"vw":27.453579},{"c":27.6674,"h":27.72,"l":27.13,"n":197,"o":27.13,"t":"2026-05-21T04:00:00Z","v":42418,"vw":27.528246},{"c":27.6077,"h":27.78,"l":27.46,"n":124,"o":27.78,"t":"2026-05-22T04:00:00Z","v":100148,"vw":27.66833},{"c":28.26,"h":28.42,"l":28.08,"n":195,"o":28.42,"t":"2026-05-26T04:00:00Z","v":76711,"vw":28.281322},{"c":28.0294,"h":28.21,"l":27.93,"n":253,"o":28.1,"t":"2026-05-27T04:00:00Z","v":36715,"vw":28.076501},{"c":28.1709,"h":28.35,"l":27.69,"n":263,"o":27.69,"t":"2026-05-28T04:00:00Z","v":47507,"vw":28.118763},{"c":28.2511,"h":28.46,"l":28.1,"n":305,"o":28.4199,"t":"2026-05-29T04:00:00Z","v":53621,"vw":28.29307},{"c":28.3212,"h":28.4224,"l":28.045,"n":163,"o":28.1,"t":"2026-06-01T04:00:00Z","v":26647,"vw":28.18807},{"c":28.2108,"h":28.51,"l":28.04,"n":318,"o":28.51,"t":"2026-06-02T04:00:00Z","v":43320,"vw":28.233492},{"c":28.0325,"h":28.26,"l":27.94,"n":365,"o":28.045,"t":"2026-06-03T04:00:00Z","v":85327,"vw":28.087696},{"c":27.985,"h":28.1499,"l":27.72,"n":203,"o":27.865,"t":"2026-06-04T04:00:00Z","v":36686,"vw":27.957178},{"c":26.96,"h":27.459,"l":26.78,"n":154,"o":27.459,"t":"2026-06-05T04:00:00Z","v":109165,"vw":26.885508},{"c":27.0152,"h":27.28,"l":26.94,"n":328,"o":27.28,"t":"2026-06-08T04:00:00Z","v":15316,"vw":27.05275},{"c":27.0633,"h":27.47,"l":26.68,"n":291,"o":27.47,"t":"2026-06-09T04:00:00Z","v":62998,"vw":26.940218},{"c":26.7016,"h":27.2399,"l":26.54,"n":178,"o":26.87,"t":"2026-06-10T04:00:00Z","v":33553,"vw":26.75057},{"c":27.5175,"h":27.5175,"l":26.84,"n":158,"o":26.985,"t":"2026-06-11T04:00:00Z","v":33346,"vw":27.145191},{"c":27.7,"h":27.88,"l":27.4,"n":173,"o":27.61,"t":"2026-06-12T04:00:00Z","v":35074,"vw":27.704513},{"c":28.2783,"h":28.7,"l":28.17,"n":209,"o":28.7,"t":"2026-06-15T04:00:00Z","v":35203,"vw":28.305169},{"c":28.1276,"h":28.5,"l":28.02,"n":150,"o":28.5,"t":"2026-06-16T04:00:00Z","v":188677,"vw":28.196113},{"c":27.7089,"h":28.34,"l":27.7089,"n":374,"o":28.34,"t":"2026-06-17T04:00:00Z","v":56911,"vw":28.184725},{"c":27.7541,"h":27.81,"l":27.6359,"n":74,"o":27.6359,"t":"2026-06-18T04:00:00Z","v":10212,"vw":27.70897},{"c":27.8778,"h":27.97,"l":27.77,"n":146,"o":27.77,"t":"2026-06-22T04:00:00Z","v":23750,"vw":27.897568},{"c":26.88,"h":27.16,"l":26.71,"n":285,"o":26.8893,"t":"2026-06-23T04:00:00Z","v":128940,"vw":27.067352},{"c":26.7184,"h":26.9,"l":26.5822,"n":180,"o":26.81,"t":"2026-06-24T04:00:00Z","v":44741,"vw":26.785822},{"c":26.9231,"h":27.14,"l":26.85,"n":200,"o":26.86,"t":"2026-06-25T04:00:00Z","v":30681,"vw":26.995658},{"c":26.5041,"h":26.65,"l":26.415,"n":113,"o":26.5099,"t":"2026-06-26T04:00:00Z","v":14941,"vw":26.51657},{"c":26.5941,"h":26.71,"l":26.271,"n":215,"o":26.63,"t":"2026-06-29T04:00:00Z","v":11332,"vw":26.542603},{"c":26.9325,"h":27,"l":26.685,"n":154,"o":26.82,"t":"2026-06-30T04:00:00Z","v":17400,"vw":26.893817},{"c":26.47,"h":26.73,"l":26.405,"n":341,"o":26.45,"t":"2026-07-01T04:00:00Z","v":72386,"vw":26.56335},{"c":26.53,"h":26.89,"l":26.1,"n":226,"o":26.84,"t":"2026-07-02T04:00:00Z","v":43946,"vw":26.639171},{"c":26.68,"h":26.76,"l":26.5001,"n":154,"o":26.575,"t":"2026-07-06T04:00:00Z","v":319922,"vw":26.593456},{"c":26.01,"h":26.3099,"l":25.9,"n":393,"o":26.06,"t":"2026-07-07T04:00:00Z","v":317482,"vw":25.970189},{"c":25.775,"h":25.79,"l":25.4645,"n":220,"o":25.71,"t":"2026-07-08T04:00:00Z","v":56879,"vw":25.596432},{"c":26,"h":26.1,"l":25.91,"n":100,"o":26.04,"t":"2026-07-09T04:00:00Z","v":20517,"vw":26.008034},{"c":25.935,"h":26.0298,"l":25.85,"n":114,"o":25.875,"t":"2026-07-10T04:00:00Z","v":23368,"vw":25.957208},{"c":25.345,"h":25.63,"l":25.32,"n":256,"o":25.57,"t":"2026-07-13T04:00:00Z","v":35190,"vw":25.473248},{"c":25.72,"h":25.95,"l":25.56,"n":355,"o":25.56,"t":"2026-07-14T04:00:00Z","v":50625,"vw":25.745566},{"c":25.795,"h":25.91,"l":25.575,"n":183,"o":25.815,"t":"2026-07-15T04:00:00Z","v":29689,"vw":25.789384},{"c":25.404,"h":25.66,"l":25.275,"n":313,"o":25.66,"t":"2026-07-16T04:00:00Z","v":136610,"vw":25.434418},{"c":25.2455,"h":25.41,"l":24.89,"n":384,"o":24.95,"t":"2026-07-17T04:00:00Z","v":53615,"vw":25.192857},{"c":25.0276,"h":25.46,"l":24.94,"n":152,"o":25.46,"t":"2026-07-20T04:00:00Z","v":31673,"vw":25.134271},{"c":25.555,"h":25.67,"l":25.2701,"n":168,"o":25.54,"t":"2026-07-21T04:00:00Z","v":30094,"vw":25.527113},{"c":25.6123,"h":25.74,"l":25.54,"n":235,"o":25.55,"t":"2026-07-22T04:00:00Z","v":47391,"vw":25.672489},{"c":25.4001,"h":25.51,"l":25.32,"n":175,"o":25.495,"t":"2026-07-23T04:00:00Z","v":29973,"vw":25.393994},{"c":25.2147,"h":25.46,"l":25.14,"n":156,"o":25.46,"t":"2026-07-24T04:00:00Z","v":31746,"vw":25.227947},{"c":25.13,"h":25.29,"l":24.9705,"n":282,"o":25.18,"t":"2026-07-27T04:00:00Z","v":53633,"vw":25.102023},{"c":24.82,"h":25,"l":24.5801,"n":281,"o":24.76,"t":"2026-07-28T04:00:00Z","v":38304,"vw":24.829585},{"c":24.6729,"h":25.05,"l":24.65,"n":209,"o":24.75,"t":"2026-07-29T04:00:00Z","v":28304,"vw":24.838438},{"c":25.3401,"h":25.3612,"l":25.2,"n":167,"o":25.26,"t":"2026-07-30T04:00:00Z","v":20079,"vw":25.293138},{"c":25.3154,"h":25.445,"l":24.9804,"n":354,"o":25.445,"t":"2026-07-31T04:00:00Z","v":52537,"vw":25.317021},{"c":25.52,"h":25.53,"l":25.24,"n":148,"o":25.26,"t":"2026-08-03T04:00:00Z","v":25327,"vw":25.446725},{"c":26.0066,"h":26.0999,"l":25.7,"n":193,"o":25.7,"t":"2026-08-04T04:00:00Z","v":30162,"vw":25.98311},{"c":26.0596,"h":26.22,"l":26.0119,"n":201,"o":26.22,"t":"2026-08-05T04:00:00Z","v":40936,"vw":26.114708},{"c":25.9253,"h":26.11,"l":25.83,"n":151,"o":25.985,"t":"2026-08-06T04:00:00Z","v":18134,"vw":25.967158},{"c":26.1014,"h":26.18,"l":26.02,"n":168,"o":26.14,"t":"2026-08-07T04:00:00Z","v":25007,"vw":26.079003},{"c":25.9563,"h":26.06,"l":25.89,"n":111,"o":25.9935,"t":"2026-08-10T04:00:00Z","v":13805,"vw":25.961778},{"c":25.9844,"h":26.08,"l":25.9,"n":116,"o":25.98,"t":"2026-08-11T04:00:00Z","v":7370,"vw":25.988113},{"c":26.15,"h":26.38,"l":26.15,"n":138,"o":26.28,"t":"2026-08-12T04:00:00Z","v":21047,"vw":26.245415},{"c":26.29,"h":26.4101,"l":26.1705,"n":156,"o":26.1705,"t":"2026-08-13T04:00:00Z","v":29570,"vw":26.345552},{"c":26.355,"h":26.49,"l":26.3,"n":128,"o":26.4,"t":"2026-08-14T04:00:00Z","v":21056,"vw":26.371129},{"c":26.4899,"h":26.67,"l":26.4899,"n":157,"o":26.525,"t":"2026-08-17T04:00:00Z","v":21918,"vw":26.607479},{"c":25.9076,"h":26.08,"l":25.84,"n":225,"o":26.08,"t":"2026-08-18T04:00:00Z","v":37570,"vw":25.952117},{"c":26.1278,"h":26.2571,"l":26.01,"n":133,"o":26.2571,"t":"2026-08-19T04:00:00Z","v":18210,"vw":26.099587},{"c":25.77,"h":26.2,"l":25.77,"n":307,"o":25.81,"t":"2026-08-20T04:00:00Z","v":64862,"vw":25.977336},{"c":26.2086,"h":26.35,"l":26.14,"n":375,"o":26.18,"t":"2026-08-21T04:00:00Z","v":228607,"vw":26.194994},{"c":26.044,"h":26.125,"l":25.93,"n":211,"o":26.0495,"t":"2026-08-24T04:00:00Z","v":56620,"vw":26.010553},{"c":26.3553,"h":26.4,"l":26.16,"n":382,"o":26.295,"t":"2026-08-25T04:00:00Z","v":48493,"vw":26.290474},{"c":26.245,"h":26.47,"l":26.2101,"n":123,"o":26.355,"t":"2026-08-26T04:00:00Z","v":11086,"vw":26.302448},{"c":26.4115,"h":26.63,"l":26.25,"n":70,"o":26.58,"t":"2026-08-27T04:00:00Z","v":4056,"vw":26.369648},{"c":26.3084,"h":26.59,"l":26.2,"n":193,"o":26.45,"t":"2026-08-28T04:00:00Z","v":32300,"vw":26.315424},{"c":26.2372,"h":26.2904,"l":26.11,"n":245,"o":26.23,"t":"2026-08-31T04:00:00Z","v":43875,"vw":26.17569},{"c":25.8394,"h":26.0699,"l":25.77,"n":204,"o":25.92,"t":"2026-09-01T04:00:00Z","v":44260,"vw":25.884836},{"c":25.855,"h":25.91,"l":25.71,"n":214,"o":25.82,"t":"2026-09-02T04:00:00Z","v":31738,"vw":25.808524},{"c":26.166,"h":26.25,"l":26.01,"n":191,"o":26.02,"t":"2026-09-03T04:00:00Z","v":35174,"vw":26.123884},{"c":26.3896,"h":26.48,"l":26.2568,"n":67,"o":26.41,"t":"2026-09-04T04:00:00Z","v":205320,"vw":26.422755},{"c":26.4538,"h":26.63,"l":26.43,"n":93,"o":26.63,"t":"2026-09-08T04:00:00Z","v":4330,"vw":26.535303},{"c":26.2634,"h":26.53,"l":26.2,"n":205,"o":26.46,"t":"2026-09-09T04:00:00Z","v":35829,"vw":26.272807},{"c":25.857,"h":26.07,"l":25.857,"n":67,"o":25.97,"t":"2026-09-10T04:00:00Z","v":6962,"vw":26.003592},{"c":26.0195,"h":26.06,"l":25.92,"n":81,"o":26.02,"t":"2026-09-11T04:00:00Z","v":36433,"vw":25.981296},{"c":25.495,"h":25.72,"l":25.29,"n":86,"o":25.32,"t":"2026-09-14T04:00:00Z","v":12072,"vw":25.435611},{"c":25.3993,"h":25.4884,"l":25.25,"n":90,"o":25.25,"t":"2026-09-15T04:00:00Z","v":31958,"vw":25.348196},{"c":25.2584,"h":25.58,"l":25.2584,"n":137,"o":25.43,"t":"2026-09-16T04:00:00Z","v":13210,"vw":25.486439},{"c":25.6504,"h":25.75,"l":25.5801,"n":65,"o":25.75,"t":"2026-09-17T04:00:00Z","v":226309,"vw":25.614854},{"c":25.4469,"h":25.48,"l":25.33,"n":228,"o":25.41,"t":"2026-09-18T04:00:00Z","v":233024,"vw":25.391258},{"c":25.7514,"h":25.83,"l":25.6372,"n":179,"o":25.78,"t":"2026-09-21T04:00:00Z","v":226374,"vw":25.770511},{"c":25.9518,"h":26.03,"l":25.71,"n":60,"o":25.9,"t":"2026-09-22T04:00:00Z","v":8182,"vw":25.816591},{"c":25.4106,"h":25.56,"l":25.24,"n":249,"o":25.56,"t":"2026-09-23T04:00:00Z","v":33685,"vw":25.419279},{"c":25.1809,"h":25.32,"l":25.0901,"n":91,"o":25.15,"t":"2026-09-24T04:00:00Z","v":12245,"vw":25.201366},{"c":25.3674,"h":25.4163,"l":25.23,"n":75,"o":25.24,"t":"2026-09-25T04:00:00Z","v":7812,"vw":25.272437},{"c":25.178,"h":25.23,"l":25.178,"n":91,"o":25.18,"t":"2026-09-28T04:00:00Z","v":9630,"vw":25.213376},{"c":25.0567,"h":25.19,"l":24.9001,"n":176,"o":25.19,"t":"2026-09-29T04:00:00Z","v":4666,"vw":25.019395},{"c":24.8082,"h":25.18,"l":24.76,"n":154,"o":25.18,"t":"2026-09-30T04:00:00Z","v":29711,"vw":24.865535},{"c":24.6263,"h":24.82,"l":24.4319,"n":201,"o":24.82,"t":"2026-10-01T04:00:00Z","v":12996,"vw":24.569183},{"c":24.86,"h":25.01,"l":24.74,"n":75,"o":24.88,"t":"2026-10-02T04:00:00Z","v":10243,"vw":24.895833},{"c":24.831,"h":24.92,"l":24.64,"n":169,"o":24.84,"t":"2026-10-05T04:00:00Z","v":36254,"vw":24.823692},{"c":24.876,"h":25.06,"l":24.82,"n":63,"o":24.97,"t":"2026-10-06T04:00:00Z","v":6435,"vw":24.922342},{"c":24.4853,"h":24.555,"l":24.4,"n":107,"o":24.4,"t":"2026-10-07T04:00:00Z","v":13925,"vw":24.479729},{"c":24.2063,"h":24.265,"l":24,"n":225,"o":24.14,"t":"2026-10-08T04:00:00Z","v":44937,"vw":24.108992},{"c":24.3479,"h":24.43,"l":24.28,"n":39,"o":24.43,"t":"2026-10-09T04:00:00Z","v":13219,"vw":24.325461},{"c":24.1132,"h":24.24,"l":24.105,"n":163,"o":24.19,"t":"2026-10-12T04:00:00Z","v":19816,"vw":24.174954},{"c":24.2944,"h":24.37,"l":24.17,"n":103,"o":24.33,"t":"2026-10-13T04:00:00Z","v":49923,"vw":24.321109},{"c":23.9905,"h":24.11,"l":23.89,"n":115,"o":24.02,"t":"2026-10-14T04:00:00Z","v":19194,"vw":23.944429},{"c":24.1705,"h":24.19,"l":23.95,"n":53,"o":23.95,"t":"2026-10-15T04:00:00Z","v":14890,"vw":24.076928},{"c":24.1495,"h":24.4092,"l":24.06,"n":81,"o":24.4092,"t":"2026-10-16T04:00:00Z","v":29551,"vw":24.197632},{"c":24.0278,"h":24.1395,"l":23.98,"n":125,"o":24.115,"t":"2026-10-19T04:00:00Z","v":10257,"vw":24.038999},{"c":24.1296,"h":24.24,"l":23.9134,"n":85,"o":23.9281,"t":"2026-10-20T04:00:00Z","v":27110,"vw":24.060713},{"c":24.1416,"h":24.1783,"l":24.045,"n":103,"o":24.17,"t":"2026-10-21T04:00:00Z","v":11517,"vw":24.11847},{"c":23.63,"h":23.91,"l":23.63,"n":97,"o":23.91,"t":"2026-10-22T04:00:00Z","v":17583,"vw":23.737569}],"volatilityBars":[{"c":25.6936,"h":25.78,"l":25.6936,"n":5,"o":25.78,"t":"2026-09-21T13:30:00Z","v":318,"vw":25.724393},{"c":25.6372,"h":25.75,"l":25.6372,"n":6,"o":25.72,"t":"2026-09-21T13:45:00Z","v":892,"vw":25.708609},{"c":25.705,"h":25.705,"l":25.705,"n":1,"o":25.705,"t":"2026-09-21T15:30:00Z","v":285,"vw":25.705},{"c":25.74,"h":25.74,"l":25.66,"n":14,"o":25.67,"t":"2026-09-21T16:45:00Z","v":2208,"vw":25.701818},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-09-21T17:00:00Z","v":103,"vw":25.79},{"c":25.83,"h":25.83,"l":25.775,"n":27,"o":25.775,"t":"2026-09-21T19:00:00Z","v":5326,"vw":25.809908},{"c":25.78,"h":25.825,"l":25.72,"n":71,"o":25.8,"t":"2026-09-21T19:15:00Z","v":15820,"vw":25.771976},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-09-21T21:15:00Z","v":1000,"vw":25.8},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-22T13:30:00Z","v":100,"vw":25.9},{"c":25.885,"h":25.885,"l":25.88,"n":2,"o":25.88,"t":"2026-09-22T13:45:00Z","v":322,"vw":25.881894},{"c":25.845,"h":25.845,"l":25.845,"n":1,"o":25.845,"t":"2026-09-22T15:15:00Z","v":1450,"vw":25.845},{"c":25.805,"h":25.805,"l":25.805,"n":1,"o":25.805,"t":"2026-09-22T15:30:00Z","v":549,"vw":25.805},{"c":25.795,"h":25.83,"l":25.71,"n":9,"o":25.83,"t":"2026-09-22T15:45:00Z","v":3224,"vw":25.731666},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-09-22T16:00:00Z","v":349,"vw":25.89},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-09-22T16:15:00Z","v":192,"vw":25.88},{"c":25.9661,"h":25.9661,"l":25.9661,"n":2,"o":25.9661,"t":"2026-09-22T19:00:00Z","v":412,"vw":25.9661},{"c":25.91,"h":25.91,"l":25.91,"n":2,"o":25.91,"t":"2026-09-22T19:15:00Z","v":633,"vw":25.91},{"c":25.965,"h":25.965,"l":25.965,"n":1,"o":25.965,"t":"2026-09-22T19:30:00Z","v":202,"vw":25.965},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-09-22T19:45:00Z","v":175,"vw":26.03},{"c":25.56,"h":25.56,"l":25.56,"n":5,"o":25.56,"t":"2026-09-23T13:30:00Z","v":635,"vw":25.56},{"c":25.45,"h":25.55,"l":25.44,"n":4,"o":25.55,"t":"2026-09-23T13:45:00Z","v":333,"vw":25.482476},{"c":25.545,"h":25.545,"l":25.545,"n":3,"o":25.545,"t":"2026-09-23T14:00:00Z","v":295,"vw":25.545},{"c":25.475,"h":25.475,"l":25.475,"n":2,"o":25.475,"t":"2026-09-23T14:30:00Z","v":524,"vw":25.475},{"c":25.475,"h":25.475,"l":25.475,"n":1,"o":25.475,"t":"2026-09-23T15:30:00Z","v":2400,"vw":25.475},{"c":25.37,"h":25.4,"l":25.36,"n":5,"o":25.4,"t":"2026-09-23T15:45:00Z","v":1791,"vw":25.363908},{"c":25.37,"h":25.45,"l":25.36,"n":8,"o":25.38,"t":"2026-09-23T16:00:00Z","v":1750,"vw":25.42527},{"c":25.37,"h":25.51,"l":25.36,"n":15,"o":25.435,"t":"2026-09-23T16:15:00Z","v":3945,"vw":25.444173},{"c":25.36,"h":25.37,"l":25.36,"n":4,"o":25.37,"t":"2026-09-23T16:30:00Z","v":400,"vw":25.3625},{"c":25.28,"h":25.35,"l":25.27,"n":6,"o":25.35,"t":"2026-09-23T16:45:00Z","v":562,"vw":25.3},{"c":25.28,"h":25.41,"l":25.24,"n":6,"o":25.41,"t":"2026-09-23T17:00:00Z","v":786,"vw":25.329205},{"c":25.27,"h":25.28,"l":25.27,"n":5,"o":25.27,"t":"2026-09-23T17:15:00Z","v":373,"vw":25.273333},{"c":25.34,"h":25.34,"l":25.27,"n":4,"o":25.27,"t":"2026-09-23T17:30:00Z","v":341,"vw":25.296667},{"c":25.39,"h":25.39,"l":25.35,"n":3,"o":25.35,"t":"2026-09-23T17:45:00Z","v":400,"vw":25.377768},{"c":25.35,"h":25.42,"l":25.35,"n":7,"o":25.42,"t":"2026-09-23T18:00:00Z","v":1300,"vw":25.4075},{"c":25.37,"h":25.37,"l":25.37,"n":3,"o":25.37,"t":"2026-09-23T18:15:00Z","v":500,"vw":25.37},{"c":25.34,"h":25.35,"l":25.33,"n":3,"o":25.35,"t":"2026-09-23T18:30:00Z","v":300,"vw":25.34},{"c":25.475,"h":25.475,"l":25.34,"n":40,"o":25.34,"t":"2026-09-23T18:45:00Z","v":7818,"vw":25.40861},{"c":25.37,"h":25.5,"l":25.34,"n":28,"o":25.38,"t":"2026-09-23T19:00:00Z","v":4944,"vw":25.46606},{"c":25.37,"h":25.47,"l":25.35,"n":11,"o":25.36,"t":"2026-09-23T19:15:00Z","v":1209,"vw":25.382056},{"c":25.33,"h":25.35,"l":25.33,"n":2,"o":25.35,"t":"2026-09-23T19:30:00Z","v":200,"vw":25.34},{"c":25.33,"h":25.34,"l":25.33,"n":13,"o":25.34,"t":"2026-09-23T19:45:00Z","v":1230,"vw":25.331667},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-09-24T13:30:00Z","v":2361,"vw":25.15},{"c":25.215,"h":25.215,"l":25.18,"n":9,"o":25.1862,"t":"2026-09-24T13:45:00Z","v":717,"vw":25.191851},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-09-24T14:00:00Z","v":1224,"vw":25.21},{"c":25.195,"h":25.195,"l":25.195,"n":4,"o":25.195,"t":"2026-09-24T14:45:00Z","v":2161,"vw":25.195},{"c":25.13,"h":25.13,"l":25.13,"n":1,"o":25.13,"t":"2026-09-24T15:15:00Z","v":179,"vw":25.13},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-24T16:15:00Z","v":725,"vw":25.3},{"c":25.2173,"h":25.2173,"l":25.2173,"n":1,"o":25.2173,"t":"2026-09-24T16:30:00Z","v":218,"vw":25.2173},{"c":25.24,"h":25.2681,"l":25.18,"n":3,"o":25.2681,"t":"2026-09-24T16:45:00Z","v":782,"vw":25.243754},{"c":25.32,"h":25.32,"l":25.29,"n":3,"o":25.29,"t":"2026-09-24T17:00:00Z","v":790,"vw":25.313671},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-09-24T17:15:00Z","v":636,"vw":25.23},{"c":25.1701,"h":25.1701,"l":25.1701,"n":1,"o":25.1701,"t":"2026-09-24T17:30:00Z","v":204,"vw":25.1701},{"c":25.17,"h":25.17,"l":25.17,"n":3,"o":25.17,"t":"2026-09-24T17:45:00Z","v":213,"vw":25.17},{"c":25.17,"h":25.17,"l":25.16,"n":6,"o":25.17,"t":"2026-09-24T18:00:00Z","v":600,"vw":25.166},{"c":25.0901,"h":25.0901,"l":25.0901,"n":1,"o":25.0901,"t":"2026-09-24T18:30:00Z","v":107,"vw":25.0901},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-24T19:15:00Z","v":400,"vw":25.12},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-24T19:45:00Z","v":100,"vw":25.22},{"c":25.23,"h":25.2401,"l":25.23,"n":13,"o":25.24,"t":"2026-09-25T13:45:00Z","v":3168,"vw":25.232544},{"c":25.2401,"h":25.2551,"l":25.24,"n":5,"o":25.24,"t":"2026-09-25T14:15:00Z","v":617,"vw":25.242604},{"c":25.25,"h":25.255,"l":25.25,"n":2,"o":25.255,"t":"2026-09-25T15:00:00Z","v":279,"vw":25.253208},{"c":25.26,"h":25.26,"l":25.26,"n":2,"o":25.26,"t":"2026-09-25T15:45:00Z","v":200,"vw":25.26},{"c":25.37,"h":25.37,"l":25.37,"n":1,"o":25.37,"t":"2026-09-25T16:00:00Z","v":100,"vw":25.37},{"c":25.3101,"h":25.3101,"l":25.3101,"n":1,"o":25.3101,"t":"2026-09-25T16:15:00Z","v":236,"vw":25.3101},{"c":25.4,"h":25.4,"l":25.3,"n":3,"o":25.3,"t":"2026-09-25T17:15:00Z","v":2180,"vw":25.308543},{"c":25.355,"h":25.355,"l":25.355,"n":1,"o":25.355,"t":"2026-09-25T17:45:00Z","v":244,"vw":25.355},{"c":25.4163,"h":25.4163,"l":25.4163,"n":1,"o":25.4163,"t":"2026-09-25T18:45:00Z","v":247,"vw":25.4163},{"c":25.12,"h":25.12,"l":25.12,"n":5,"o":25.12,"t":"2026-09-28T11:30:00Z","v":1989,"vw":25.12},{"c":25.32,"h":25.32,"l":25.32,"n":16,"o":25.32,"t":"2026-09-28T11:45:00Z","v":2006,"vw":25.32},{"c":25.18,"h":25.18,"l":25.18,"n":5,"o":25.18,"t":"2026-09-28T13:30:00Z","v":632,"vw":25.18},{"c":25.23,"h":25.23,"l":25.19,"n":2,"o":25.19,"t":"2026-09-28T14:30:00Z","v":536,"vw":25.203358},{"c":25.22,"h":25.22,"l":25.22,"n":1,"o":25.22,"t":"2026-09-28T19:30:00Z","v":3955,"vw":25.22},{"c":25.19,"h":25.19,"l":25.19,"n":4,"o":25.19,"t":"2026-09-29T13:30:00Z","v":631,"vw":25.19},{"c":25.1299,"h":25.1299,"l":25.1299,"n":2,"o":25.1299,"t":"2026-09-29T13:45:00Z","v":143,"vw":25.1299},{"c":24.9001,"h":24.9001,"l":24.9001,"n":2,"o":24.9001,"t":"2026-09-29T15:30:00Z","v":202,"vw":24.9001},{"c":24.975,"h":24.975,"l":24.975,"n":1,"o":24.975,"t":"2026-09-29T16:15:00Z","v":425,"vw":24.975},{"c":24.915,"h":24.915,"l":24.915,"n":1,"o":24.915,"t":"2026-09-29T17:00:00Z","v":424,"vw":24.915},{"c":25.0199,"h":25.0199,"l":25.0199,"n":1,"o":25.0199,"t":"2026-09-29T17:30:00Z","v":121,"vw":25.0199},{"c":25.05,"h":25.1,"l":24.9601,"n":3,"o":25.1,"t":"2026-09-29T19:00:00Z","v":1022,"vw":25.024971},{"c":25.0984,"h":25.18,"l":25.0984,"n":11,"o":25.18,"t":"2026-09-30T13:30:00Z","v":1464,"vw":25.155087},{"c":25.13,"h":25.13,"l":25.05,"n":5,"o":25.05,"t":"2026-09-30T14:00:00Z","v":809,"vw":25.118717},{"c":25.0999,"h":25.0999,"l":25.0999,"n":2,"o":25.0999,"t":"2026-09-30T14:30:00Z","v":157,"vw":25.0999},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-09-30T14:45:00Z","v":716,"vw":24.96},{"c":24.9101,"h":24.9101,"l":24.9101,"n":1,"o":24.9101,"t":"2026-09-30T15:15:00Z","v":800,"vw":24.9101},{"c":25.02,"h":25.02,"l":24.96,"n":8,"o":25.02,"t":"2026-09-30T16:00:00Z","v":474,"vw":25},{"c":24.877,"h":24.877,"l":24.8675,"n":2,"o":24.8675,"t":"2026-09-30T16:45:00Z","v":200,"vw":24.87225},{"c":24.86,"h":24.94,"l":24.86,"n":4,"o":24.94,"t":"2026-09-30T17:00:00Z","v":3050,"vw":24.889016},{"c":24.9201,"h":24.9201,"l":24.84,"n":14,"o":24.847,"t":"2026-09-30T17:30:00Z","v":2616,"vw":24.849939},{"c":24.82,"h":24.8588,"l":24.82,"n":3,"o":24.8588,"t":"2026-09-30T18:00:00Z","v":822,"vw":24.836111},{"c":24.8,"h":24.89,"l":24.8,"n":9,"o":24.8275,"t":"2026-09-30T18:15:00Z","v":3570,"vw":24.836499},{"c":24.8,"h":24.85,"l":24.8,"n":13,"o":24.817,"t":"2026-09-30T18:30:00Z","v":1744,"vw":24.822426},{"c":24.79,"h":24.84,"l":24.79,"n":14,"o":24.81,"t":"2026-09-30T18:45:00Z","v":2104,"vw":24.810495},{"c":24.8,"h":24.85,"l":24.79,"n":5,"o":24.79,"t":"2026-09-30T19:00:00Z","v":6192,"vw":24.840471},{"c":24.79,"h":24.8075,"l":24.79,"n":4,"o":24.8075,"t":"2026-09-30T19:15:00Z","v":1000,"vw":24.79775},{"c":24.79,"h":24.865,"l":24.79,"n":4,"o":24.79,"t":"2026-09-30T19:30:00Z","v":900,"vw":24.808333},{"c":24.78,"h":24.78,"l":24.76,"n":19,"o":24.78,"t":"2026-09-30T19:45:00Z","v":2575,"vw":24.774763},{"c":24.82,"h":24.82,"l":24.82,"n":3,"o":24.82,"t":"2026-10-01T13:30:00Z","v":156,"vw":24.82},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-10-01T13:45:00Z","v":224,"vw":24.68},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-01T14:00:00Z","v":298,"vw":24.63},{"c":24.51,"h":24.62,"l":24.51,"n":2,"o":24.62,"t":"2026-10-01T14:45:00Z","v":645,"vw":24.595271},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-01T15:00:00Z","v":600,"vw":24.48},{"c":24.6296,"h":24.6296,"l":24.6296,"n":1,"o":24.6296,"t":"2026-10-01T15:15:00Z","v":1031,"vw":24.6296},{"c":24.4319,"h":24.4319,"l":24.4319,"n":1,"o":24.4319,"t":"2026-10-01T15:30:00Z","v":254,"vw":24.4319},{"c":24.45,"h":24.5832,"l":24.45,"n":109,"o":24.515,"t":"2026-10-01T15:45:00Z","v":3269,"vw":24.523211},{"c":24.5378,"h":24.5378,"l":24.5378,"n":1,"o":24.5378,"t":"2026-10-01T16:00:00Z","v":134,"vw":24.5378},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-01T16:15:00Z","v":218,"vw":24.51},{"c":24.515,"h":24.515,"l":24.515,"n":1,"o":24.515,"t":"2026-10-01T16:45:00Z","v":263,"vw":24.515},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-01T17:00:00Z","v":235,"vw":24.52},{"c":24.58,"h":24.61,"l":24.5316,"n":3,"o":24.5316,"t":"2026-10-01T17:45:00Z","v":1450,"vw":24.561732},{"c":24.565,"h":24.62,"l":24.555,"n":6,"o":24.575,"t":"2026-10-01T18:00:00Z","v":851,"vw":24.590717},{"c":24.565,"h":24.565,"l":24.565,"n":2,"o":24.565,"t":"2026-10-01T18:30:00Z","v":341,"vw":24.565},{"c":24.68,"h":24.68,"l":24.5301,"n":5,"o":24.5301,"t":"2026-10-01T19:00:00Z","v":970,"vw":24.56078},{"c":24.54,"h":24.54,"l":24.54,"n":3,"o":24.54,"t":"2026-10-01T19:15:00Z","v":140,"vw":24.54},{"c":24.545,"h":24.55,"l":24.545,"n":3,"o":24.55,"t":"2026-10-01T19:30:00Z","v":363,"vw":24.546667},{"c":24.57,"h":24.57,"l":24.56,"n":4,"o":24.56,"t":"2026-10-01T19:45:00Z","v":260,"vw":24.564975},{"c":24.74,"h":24.88,"l":24.74,"n":5,"o":24.88,"t":"2026-10-02T13:30:00Z","v":565,"vw":24.822954},{"c":24.9525,"h":24.9525,"l":24.9525,"n":1,"o":24.9525,"t":"2026-10-02T13:45:00Z","v":107,"vw":24.9525},{"c":24.99,"h":25.01,"l":24.89,"n":16,"o":24.89,"t":"2026-10-02T14:00:00Z","v":3426,"vw":24.951938},{"c":25.0093,"h":25.0093,"l":25.0093,"n":1,"o":25.0093,"t":"2026-10-02T14:15:00Z","v":300,"vw":25.0093},{"c":24.85,"h":25.01,"l":24.85,"n":3,"o":25.01,"t":"2026-10-02T14:30:00Z","v":723,"vw":24.89426},{"c":24.9992,"h":24.9992,"l":24.9992,"n":1,"o":24.9992,"t":"2026-10-02T14:45:00Z","v":952,"vw":24.9992},{"c":24.815,"h":24.815,"l":24.815,"n":1,"o":24.815,"t":"2026-10-02T15:15:00Z","v":600,"vw":24.815},{"c":24.74,"h":24.8,"l":24.74,"n":3,"o":24.8,"t":"2026-10-02T17:45:00Z","v":395,"vw":24.755544},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-02T18:30:00Z","v":1616,"vw":24.81},{"c":24.825,"h":24.825,"l":24.825,"n":1,"o":24.825,"t":"2026-10-02T19:00:00Z","v":275,"vw":24.825},{"c":24.84,"h":24.84,"l":24.84,"n":3,"o":24.84,"t":"2026-10-02T19:15:00Z","v":516,"vw":24.84},{"c":24.91,"h":24.91,"l":24.91,"n":4,"o":24.91,"t":"2026-10-02T19:45:00Z","v":235,"vw":24.91},{"c":24.85,"h":24.86,"l":24.84,"n":13,"o":24.84,"t":"2026-10-05T13:30:00Z","v":2245,"vw":24.851905},{"c":24.76,"h":24.79,"l":24.64,"n":14,"o":24.64,"t":"2026-10-05T13:45:00Z","v":2032,"vw":24.766316},{"c":24.79,"h":24.85,"l":24.73,"n":15,"o":24.73,"t":"2026-10-05T14:00:00Z","v":4398,"vw":24.779121},{"c":24.79,"h":24.86,"l":24.79,"n":5,"o":24.86,"t":"2026-10-05T14:15:00Z","v":379,"vw":24.833444},{"c":24.85,"h":24.85,"l":24.77,"n":13,"o":24.77,"t":"2026-10-05T14:30:00Z","v":2531,"vw":24.824526},{"c":24.85,"h":24.88,"l":24.8178,"n":13,"o":24.86,"t":"2026-10-05T14:45:00Z","v":1980,"vw":24.858441},{"c":24.86,"h":24.89,"l":24.81,"n":20,"o":24.89,"t":"2026-10-05T15:00:00Z","v":5187,"vw":24.855174},{"c":24.79,"h":24.86,"l":24.78,"n":10,"o":24.85,"t":"2026-10-05T15:15:00Z","v":6772,"vw":24.800728},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-05T15:45:00Z","v":444,"vw":24.86},{"c":24.8583,"h":24.8583,"l":24.8583,"n":1,"o":24.8583,"t":"2026-10-05T16:15:00Z","v":364,"vw":24.8583},{"c":24.785,"h":24.785,"l":24.785,"n":1,"o":24.785,"t":"2026-10-05T16:30:00Z","v":708,"vw":24.785},{"c":24.785,"h":24.8031,"l":24.785,"n":2,"o":24.8031,"t":"2026-10-05T17:00:00Z","v":874,"vw":24.79931},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-05T17:15:00Z","v":2419,"vw":24.85},{"c":24.75,"h":24.79,"l":24.75,"n":4,"o":24.79,"t":"2026-10-05T17:30:00Z","v":1311,"vw":24.786949},{"c":24.795,"h":24.795,"l":24.795,"n":1,"o":24.795,"t":"2026-10-05T17:45:00Z","v":283,"vw":24.795},{"c":24.9,"h":24.9,"l":24.9,"n":5,"o":24.9,"t":"2026-10-05T18:15:00Z","v":210,"vw":24.9},{"c":24.7701,"h":24.7701,"l":24.7701,"n":1,"o":24.7701,"t":"2026-10-05T18:30:00Z","v":601,"vw":24.7701},{"c":24.83,"h":24.91,"l":24.83,"n":3,"o":24.91,"t":"2026-10-05T18:45:00Z","v":978,"vw":24.879231},{"c":24.8089,"h":24.8089,"l":24.8089,"n":1,"o":24.8089,"t":"2026-10-05T19:30:00Z","v":150,"vw":24.8089},{"c":24.92,"h":24.92,"l":24.9,"n":10,"o":24.9,"t":"2026-10-05T19:45:00Z","v":1838,"vw":24.908427},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-10-06T15:00:00Z","v":227,"vw":24.97},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-10-06T15:15:00Z","v":1103,"vw":25.06},{"c":24.965,"h":24.965,"l":24.965,"n":1,"o":24.965,"t":"2026-10-06T16:15:00Z","v":948,"vw":24.965},{"c":24.9001,"h":24.9001,"l":24.9001,"n":1,"o":24.9001,"t":"2026-10-06T17:45:00Z","v":200,"vw":24.9001},{"c":24.9,"h":24.91,"l":24.9,"n":10,"o":24.91,"t":"2026-10-06T18:45:00Z","v":1052,"vw":24.901527},{"c":24.915,"h":24.915,"l":24.8401,"n":2,"o":24.8401,"t":"2026-10-06T19:00:00Z","v":345,"vw":24.88352},{"c":24.82,"h":24.85,"l":24.82,"n":9,"o":24.84,"t":"2026-10-06T19:45:00Z","v":2186,"vw":24.839539},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-07T13:45:00Z","v":500,"vw":24.4},{"c":24.49,"h":24.52,"l":24.48,"n":22,"o":24.52,"t":"2026-10-07T14:00:00Z","v":3170,"vw":24.486687},{"c":24.47,"h":24.525,"l":24.43,"n":7,"o":24.505,"t":"2026-10-07T14:15:00Z","v":2135,"vw":24.475777},{"c":24.545,"h":24.545,"l":24.535,"n":4,"o":24.54,"t":"2026-10-07T14:30:00Z","v":700,"vw":24.541429},{"c":24.545,"h":24.55,"l":24.41,"n":6,"o":24.545,"t":"2026-10-07T14:45:00Z","v":1845,"vw":24.485848},{"c":24.55,"h":24.555,"l":24.475,"n":5,"o":24.555,"t":"2026-10-07T15:00:00Z","v":700,"vw":24.537857},{"c":24.475,"h":24.55,"l":24.47,"n":5,"o":24.55,"t":"2026-10-07T15:15:00Z","v":771,"vw":24.502451},{"c":24.55,"h":24.55,"l":24.54,"n":4,"o":24.55,"t":"2026-10-07T15:30:00Z","v":500,"vw":24.548},{"c":24.4384,"h":24.4501,"l":24.4384,"n":3,"o":24.45,"t":"2026-10-07T17:45:00Z","v":508,"vw":24.442987},{"c":24.4301,"h":24.45,"l":24.43,"n":13,"o":24.45,"t":"2026-10-07T18:30:00Z","v":2230,"vw":24.434322},{"c":24.4297,"h":24.5439,"l":24.4297,"n":4,"o":24.5439,"t":"2026-10-07T19:00:00Z","v":516,"vw":24.46689},{"c":24.15,"h":24.22,"l":24,"n":132,"o":24.14,"t":"2026-10-08T13:30:00Z","v":33236,"vw":24.096687},{"c":24.172,"h":24.25,"l":24.172,"n":4,"o":24.235,"t":"2026-10-08T13:45:00Z","v":515,"vw":24.202974},{"c":24.1901,"h":24.1901,"l":24.19,"n":8,"o":24.19,"t":"2026-10-08T14:00:00Z","v":604,"vw":24.19005},{"c":24.265,"h":24.265,"l":24.265,"n":2,"o":24.265,"t":"2026-10-08T14:30:00Z","v":303,"vw":24.265},{"c":24.19,"h":24.19,"l":24.19,"n":6,"o":24.19,"t":"2026-10-08T15:00:00Z","v":288,"vw":24.19},{"c":24.195,"h":24.195,"l":24.195,"n":5,"o":24.195,"t":"2026-10-08T16:15:00Z","v":2953,"vw":24.195},{"c":24.0201,"h":24.1,"l":24.02,"n":10,"o":24.1,"t":"2026-10-08T17:00:00Z","v":516,"vw":24.056667},{"c":24.07,"h":24.07,"l":24.07,"n":2,"o":24.07,"t":"2026-10-08T17:30:00Z","v":1682,"vw":24.07},{"c":24.1011,"h":24.1011,"l":24.1011,"n":2,"o":24.1011,"t":"2026-10-08T19:00:00Z","v":309,"vw":24.1011},{"c":24.1313,"h":24.1313,"l":24.1313,"n":2,"o":24.1313,"t":"2026-10-08T19:30:00Z","v":3605,"vw":24.1313},{"c":24.14,"h":24.15,"l":24.14,"n":5,"o":24.15,"t":"2026-10-08T19:45:00Z","v":469,"vw":24.142427},{"c":24.43,"h":24.43,"l":24.43,"n":2,"o":24.43,"t":"2026-10-09T13:30:00Z","v":689,"vw":24.43},{"c":24.28,"h":24.2801,"l":24.28,"n":2,"o":24.2801,"t":"2026-10-09T14:00:00Z","v":262,"vw":24.28005},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-09T14:15:00Z","v":560,"vw":24.38},{"c":24.3799,"h":24.3799,"l":24.29,"n":3,"o":24.29,"t":"2026-10-09T14:45:00Z","v":636,"vw":24.36563},{"c":24.2838,"h":24.2838,"l":24.2838,"n":2,"o":24.2838,"t":"2026-10-09T15:00:00Z","v":395,"vw":24.2838},{"c":24.335,"h":24.335,"l":24.335,"n":1,"o":24.335,"t":"2026-10-09T15:15:00Z","v":163,"vw":24.335},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-09T15:45:00Z","v":6778,"vw":24.31},{"c":24.37,"h":24.37,"l":24.325,"n":4,"o":24.325,"t":"2026-10-09T16:30:00Z","v":3100,"vw":24.326452},{"c":24.345,"h":24.345,"l":24.345,"n":1,"o":24.345,"t":"2026-10-09T19:45:00Z","v":397,"vw":24.345},{"c":24.24,"h":24.24,"l":24.19,"n":3,"o":24.19,"t":"2026-10-12T13:45:00Z","v":276,"vw":24.208519},{"c":24.19,"h":24.195,"l":24.18,"n":5,"o":24.195,"t":"2026-10-12T14:00:00Z","v":412,"vw":24.18625},{"c":24.18,"h":24.235,"l":24.18,"n":7,"o":24.22,"t":"2026-10-12T14:15:00Z","v":800,"vw":24.209375},{"c":24.2,"h":24.21,"l":24.136,"n":7,"o":24.21,"t":"2026-10-12T14:30:00Z","v":638,"vw":24.186664},{"c":24.2,"h":24.2,"l":24.165,"n":4,"o":24.165,"t":"2026-10-12T14:45:00Z","v":500,"vw":24.177},{"c":24.1594,"h":24.2,"l":24.1594,"n":8,"o":24.17,"t":"2026-10-12T15:00:00Z","v":1023,"vw":24.171052},{"c":24.165,"h":24.2,"l":24.165,"n":3,"o":24.2,"t":"2026-10-12T15:15:00Z","v":400,"vw":24.17375},{"c":24.18,"h":24.21,"l":24.17,"n":8,"o":24.2,"t":"2026-10-12T15:30:00Z","v":1373,"vw":24.187637},{"c":24.18,"h":24.21,"l":24.18,"n":2,"o":24.21,"t":"2026-10-12T15:45:00Z","v":300,"vw":24.19},{"c":24.21,"h":24.21,"l":24.175,"n":6,"o":24.175,"t":"2026-10-12T16:00:00Z","v":4028,"vw":24.177359},{"c":24.175,"h":24.2,"l":24.175,"n":5,"o":24.18,"t":"2026-10-12T16:15:00Z","v":600,"vw":24.18},{"c":24.17,"h":24.19,"l":24.17,"n":3,"o":24.19,"t":"2026-10-12T16:30:00Z","v":400,"vw":24.1775},{"c":24.18,"h":24.19,"l":24.165,"n":5,"o":24.19,"t":"2026-10-12T16:45:00Z","v":700,"vw":24.171429},{"c":24.175,"h":24.19,"l":24.17,"n":3,"o":24.17,"t":"2026-10-12T17:00:00Z","v":400,"vw":24.1775},{"c":24.17,"h":24.19,"l":24.17,"n":4,"o":24.175,"t":"2026-10-12T17:15:00Z","v":500,"vw":24.175},{"c":24.17,"h":24.18,"l":24.1422,"n":5,"o":24.1422,"t":"2026-10-12T17:30:00Z","v":723,"vw":24.154444},{"c":24.19,"h":24.19,"l":24.17,"n":4,"o":24.17,"t":"2026-10-12T17:45:00Z","v":600,"vw":24.176667},{"c":24.19,"h":24.19,"l":24.17,"n":3,"o":24.17,"t":"2026-10-12T18:00:00Z","v":400,"vw":24.175},{"c":24.165,"h":24.18,"l":24.165,"n":5,"o":24.17,"t":"2026-10-12T18:15:00Z","v":600,"vw":24.169167},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-10-12T18:30:00Z","v":300,"vw":24.16},{"c":24.16,"h":24.17,"l":24.155,"n":4,"o":24.17,"t":"2026-10-12T18:45:00Z","v":500,"vw":24.16},{"c":24.16,"h":24.17,"l":24.16,"n":5,"o":24.16,"t":"2026-10-12T19:00:00Z","v":500,"vw":24.162},{"c":24.16,"h":24.18,"l":24.16,"n":6,"o":24.16,"t":"2026-10-12T19:15:00Z","v":800,"vw":24.1625},{"c":24.18,"h":24.18,"l":24.1401,"n":4,"o":24.16,"t":"2026-10-12T19:30:00Z","v":1400,"vw":24.155057},{"c":24.105,"h":24.185,"l":24.105,"n":11,"o":24.175,"t":"2026-10-12T19:45:00Z","v":1070,"vw":24.169286},{"c":24.34,"h":24.34,"l":24.33,"n":3,"o":24.33,"t":"2026-10-13T13:30:00Z","v":37889,"vw":24.339822},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-13T13:45:00Z","v":189,"vw":24.3},{"c":24.29,"h":24.2999,"l":24.2,"n":4,"o":24.2,"t":"2026-10-13T14:00:00Z","v":1107,"vw":24.287552},{"c":24.17,"h":24.17,"l":24.17,"n":1,"o":24.17,"t":"2026-10-13T14:45:00Z","v":2038,"vw":24.17},{"c":24.235,"h":24.235,"l":24.235,"n":2,"o":24.235,"t":"2026-10-13T15:30:00Z","v":332,"vw":24.235},{"c":24.1701,"h":24.1701,"l":24.1701,"n":1,"o":24.1701,"t":"2026-10-13T16:15:00Z","v":200,"vw":24.1701},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-10-13T16:30:00Z","v":1712,"vw":24.25},{"c":24.2077,"h":24.2233,"l":24.2077,"n":2,"o":24.2233,"t":"2026-10-13T17:15:00Z","v":248,"vw":24.215563},{"c":24.2301,"h":24.2301,"l":24.2301,"n":1,"o":24.2301,"t":"2026-10-13T19:15:00Z","v":900,"vw":24.2301},{"c":24.305,"h":24.305,"l":24.305,"n":6,"o":24.305,"t":"2026-10-13T19:30:00Z","v":3009,"vw":24.305},{"c":24.22,"h":24.37,"l":24.22,"n":11,"o":24.37,"t":"2026-10-13T19:45:00Z","v":697,"vw":24.279468},{"c":24.11,"h":24.11,"l":24.02,"n":2,"o":24.02,"t":"2026-10-14T13:30:00Z","v":249,"vw":24.073855},{"c":24.045,"h":24.045,"l":24.045,"n":2,"o":24.045,"t":"2026-10-14T14:30:00Z","v":600,"vw":24.045},{"c":23.9401,"h":24.11,"l":23.9401,"n":3,"o":23.98,"t":"2026-10-14T14:45:00Z","v":5248,"vw":23.955051},{"c":23.93,"h":23.93,"l":23.93,"n":2,"o":23.93,"t":"2026-10-14T15:00:00Z","v":269,"vw":23.93},{"c":23.99,"h":23.99,"l":23.99,"n":2,"o":23.99,"t":"2026-10-14T15:45:00Z","v":1000,"vw":23.99},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-14T16:00:00Z","v":507,"vw":23.91},{"c":23.895,"h":24.02,"l":23.89,"n":23,"o":23.9265,"t":"2026-10-14T17:00:00Z","v":4556,"vw":23.899524},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-14T17:30:00Z","v":167,"vw":24.03},{"c":24.0099,"h":24.0099,"l":23.91,"n":36,"o":23.92,"t":"2026-10-14T18:15:00Z","v":4414,"vw":23.924219},{"c":24.01,"h":24.01,"l":24.01,"n":6,"o":24.01,"t":"2026-10-14T18:30:00Z","v":392,"vw":24.01},{"c":23.9708,"h":24.059,"l":23.9708,"n":4,"o":23.985,"t":"2026-10-14T19:45:00Z","v":1515,"vw":23.995211},{"c":23.95,"h":23.95,"l":23.95,"n":1,"o":23.95,"t":"2026-10-15T13:30:00Z","v":198,"vw":23.95},{"c":24.0446,"h":24.0446,"l":24.0446,"n":1,"o":24.0446,"t":"2026-10-15T14:30:00Z","v":2156,"vw":24.0446},{"c":24.075,"h":24.075,"l":24.075,"n":1,"o":24.075,"t":"2026-10-15T15:00:00Z","v":2000,"vw":24.075},{"c":24.1247,"h":24.1247,"l":24.1247,"n":1,"o":24.1247,"t":"2026-10-15T15:15:00Z","v":149,"vw":24.1247},{"c":24.1157,"h":24.1157,"l":24.1157,"n":1,"o":24.1157,"t":"2026-10-15T15:45:00Z","v":243,"vw":24.1157},{"c":23.9805,"h":23.9805,"l":23.9805,"n":1,"o":23.9805,"t":"2026-10-15T16:00:00Z","v":2650,"vw":23.9805},{"c":24.13,"h":24.13,"l":24.13,"n":1,"o":24.13,"t":"2026-10-15T16:30:00Z","v":170,"vw":24.13},{"c":24.103238,"h":24.103238,"l":24.103238,"n":1,"o":24.103238,"t":"2026-10-15T17:15:00Z","v":534,"vw":24.103238},{"c":24.11,"h":24.17,"l":24.11,"n":2,"o":24.17,"t":"2026-10-15T18:00:00Z","v":562,"vw":24.130285},{"c":24.16,"h":24.16,"l":24.1,"n":2,"o":24.1,"t":"2026-10-15T18:15:00Z","v":2034,"vw":24.10295},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-15T18:30:00Z","v":480,"vw":24.105},{"c":24.12,"h":24.12,"l":24.12,"n":1,"o":24.12,"t":"2026-10-15T19:00:00Z","v":186,"vw":24.12},{"c":24.1784,"h":24.1784,"l":24.125,"n":3,"o":24.125,"t":"2026-10-15T19:30:00Z","v":2250,"vw":24.133307},{"c":24.175,"h":24.19,"l":24.17,"n":4,"o":24.17,"t":"2026-10-15T19:45:00Z","v":946,"vw":24.174305},{"c":24.4092,"h":24.4092,"l":24.4092,"n":1,"o":24.4092,"t":"2026-10-16T13:30:00Z","v":195,"vw":24.4092},{"c":24.34,"h":24.34,"l":24.34,"n":1,"o":24.34,"t":"2026-10-16T14:00:00Z","v":232,"vw":24.34},{"c":24.2701,"h":24.2701,"l":24.2701,"n":3,"o":24.2701,"t":"2026-10-16T14:30:00Z","v":128,"vw":24.2701},{"c":24.33,"h":24.34,"l":24.33,"n":2,"o":24.34,"t":"2026-10-16T15:00:00Z","v":528,"vw":24.334735},{"c":24.22,"h":24.3,"l":24.22,"n":3,"o":24.295,"t":"2026-10-16T15:45:00Z","v":18989,"vw":24.224902},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-16T16:00:00Z","v":100,"vw":24.27},{"c":24.13,"h":24.215,"l":24.13,"n":3,"o":24.215,"t":"2026-10-16T16:30:00Z","v":1623,"vw":24.136442},{"c":24.06,"h":24.07,"l":24.06,"n":5,"o":24.07,"t":"2026-10-16T17:00:00Z","v":939,"vw":24.06361},{"c":24.07,"h":24.1087,"l":24.06,"n":7,"o":24.1087,"t":"2026-10-16T17:15:00Z","v":985,"vw":24.070905},{"c":24.155,"h":24.155,"l":24.155,"n":1,"o":24.155,"t":"2026-10-16T17:30:00Z","v":573,"vw":24.155},{"c":24.07,"h":24.14,"l":24.07,"n":2,"o":24.14,"t":"2026-10-16T18:00:00Z","v":822,"vw":24.101849},{"c":24.1599,"h":24.1599,"l":24.1599,"n":1,"o":24.1599,"t":"2026-10-16T18:15:00Z","v":185,"vw":24.1599},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-10-16T18:30:00Z","v":198,"vw":24.07},{"c":24.147,"h":24.147,"l":24.095,"n":2,"o":24.095,"t":"2026-10-16T19:00:00Z","v":846,"vw":24.125057},{"c":24.145,"h":24.145,"l":24.145,"n":1,"o":24.145,"t":"2026-10-16T19:15:00Z","v":124,"vw":24.145},{"c":24.11,"h":24.11,"l":24.11,"n":1,"o":24.11,"t":"2026-10-16T19:30:00Z","v":703,"vw":24.11},{"c":24.09,"h":24.166,"l":24.09,"n":7,"o":24.115,"t":"2026-10-16T19:45:00Z","v":1525,"vw":24.139305},{"c":24.115,"h":24.115,"l":24.115,"n":1,"o":24.115,"t":"2026-10-19T14:15:00Z","v":246,"vw":24.115},{"c":24.1395,"h":24.1395,"l":24.1395,"n":1,"o":24.1395,"t":"2026-10-19T15:15:00Z","v":100,"vw":24.1395},{"c":24.1306,"h":24.1306,"l":24.125,"n":2,"o":24.125,"t":"2026-10-19T15:45:00Z","v":545,"vw":24.127517},{"c":24.13,"h":24.13,"l":24.09,"n":8,"o":24.09,"t":"2026-10-19T16:30:00Z","v":1173,"vw":24.098008},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-19T16:45:00Z","v":336,"vw":24.09},{"c":24.1181,"h":24.1181,"l":24.03,"n":18,"o":24.03,"t":"2026-10-19T17:00:00Z","v":729,"vw":24.057305},{"c":24.1191,"h":24.1191,"l":24.0253,"n":2,"o":24.0253,"t":"2026-10-19T17:15:00Z","v":658,"vw":24.102279},{"c":24.006,"h":24.04,"l":23.98,"n":13,"o":24.04,"t":"2026-10-19T19:00:00Z","v":4638,"vw":23.998297},{"c":24.04,"h":24.04,"l":23.99,"n":2,"o":23.99,"t":"2026-10-19T19:15:00Z","v":216,"vw":24.013611},{"c":23.98,"h":23.98,"l":23.98,"n":4,"o":23.98,"t":"2026-10-19T19:45:00Z","v":361,"vw":23.98},{"c":23.9281,"h":23.9281,"l":23.9281,"n":1,"o":23.9281,"t":"2026-10-20T13:30:00Z","v":503,"vw":23.9281},{"c":23.9134,"h":23.9134,"l":23.9134,"n":1,"o":23.9134,"t":"2026-10-20T13:45:00Z","v":541,"vw":23.9134},{"c":24,"h":24,"l":23.9643,"n":8,"o":23.97,"t":"2026-10-20T14:00:00Z","v":1422,"vw":23.973474},{"c":24.12,"h":24.13,"l":23.995,"n":14,"o":23.995,"t":"2026-10-20T14:15:00Z","v":3159,"vw":24.031479},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-20T14:30:00Z","v":400,"vw":24.19},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-10-20T14:45:00Z","v":100,"vw":24.23},{"c":24.16,"h":24.24,"l":24.16,"n":6,"o":24.24,"t":"2026-10-20T15:00:00Z","v":353,"vw":24.207742},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-20T15:15:00Z","v":101,"vw":24.105},{"c":24.105,"h":24.105,"l":24.105,"n":1,"o":24.105,"t":"2026-10-20T15:45:00Z","v":108,"vw":24.105},{"c":24.0404,"h":24.0404,"l":24.0404,"n":1,"o":24.0404,"t":"2026-10-20T16:30:00Z","v":4775,"vw":24.0404},{"c":24.105,"h":24.105,"l":24.105,"n":2,"o":24.105,"t":"2026-10-20T17:00:00Z","v":1565,"vw":24.105},{"c":24.114,"h":24.114,"l":24.114,"n":1,"o":24.114,"t":"2026-10-20T17:30:00Z","v":165,"vw":24.114},{"c":24.08,"h":24.08,"l":24.08,"n":1,"o":24.08,"t":"2026-10-20T17:45:00Z","v":11405,"vw":24.08},{"c":24.0601,"h":24.0601,"l":24.0601,"n":1,"o":24.0601,"t":"2026-10-20T18:30:00Z","v":1036,"vw":24.0601},{"c":24.115,"h":24.115,"l":24.115,"n":1,"o":24.115,"t":"2026-10-20T19:00:00Z","v":250,"vw":24.115},{"c":24.0505,"h":24.0505,"l":24.0505,"n":1,"o":24.0505,"t":"2026-10-20T19:30:00Z","v":152,"vw":24.0505},{"c":24.18,"h":24.18,"l":24.17,"n":7,"o":24.17,"t":"2026-10-20T19:45:00Z","v":433,"vw":24.173333},{"c":24.155,"h":24.17,"l":24.15,"n":6,"o":24.17,"t":"2026-10-21T13:30:00Z","v":2504,"vw":24.156795},{"c":24.1783,"h":24.1783,"l":24.1783,"n":1,"o":24.1783,"t":"2026-10-21T14:45:00Z","v":311,"vw":24.1783},{"c":24.1065,"h":24.1065,"l":24.1065,"n":1,"o":24.1065,"t":"2026-10-21T15:30:00Z","v":212,"vw":24.1065},{"c":24.1764,"h":24.1764,"l":24.11,"n":7,"o":24.11,"t":"2026-10-21T15:45:00Z","v":1229,"vw":24.119453},{"c":24.12,"h":24.12,"l":24.1,"n":7,"o":24.1,"t":"2026-10-21T16:00:00Z","v":2600,"vw":24.115225},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-10-21T16:15:00Z","v":510,"vw":24.06},{"c":24.0808,"h":24.0808,"l":24.0808,"n":1,"o":24.0808,"t":"2026-10-21T18:00:00Z","v":402,"vw":24.0808},{"c":24.045,"h":24.045,"l":24.045,"n":1,"o":24.045,"t":"2026-10-21T19:00:00Z","v":106,"vw":24.045},{"c":24.1065,"h":24.1065,"l":24.1065,"n":2,"o":24.1065,"t":"2026-10-21T19:15:00Z","v":478,"vw":24.1065},{"c":24.07,"h":24.14,"l":24.06,"n":13,"o":24.13,"t":"2026-10-21T19:45:00Z","v":1696,"vw":24.09121},{"c":23.91,"h":23.91,"l":23.91,"n":3,"o":23.91,"t":"2026-10-22T13:45:00Z","v":200,"vw":23.91},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-22T14:45:00Z","v":752,"vw":23.73},{"c":23.715,"h":23.87,"l":23.715,"n":9,"o":23.83,"t":"2026-10-22T15:00:00Z","v":1946,"vw":23.789415},{"c":23.675,"h":23.79,"l":23.675,"n":4,"o":23.79,"t":"2026-10-22T15:30:00Z","v":744,"vw":23.692398},{"c":23.78,"h":23.8,"l":23.69,"n":28,"o":23.78,"t":"2026-10-22T16:00:00Z","v":7318,"vw":23.775729},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T16:15:00Z","v":1145,"vw":23.715},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T16:30:00Z","v":920,"vw":23.715},{"c":23.695,"h":23.695,"l":23.695,"n":1,"o":23.695,"t":"2026-10-22T16:45:00Z","v":424,"vw":23.695},{"c":23.715,"h":23.715,"l":23.715,"n":1,"o":23.715,"t":"2026-10-22T18:00:00Z","v":553,"vw":23.715},{"c":23.631,"h":23.631,"l":23.631,"n":1,"o":23.631,"t":"2026-10-22T18:15:00Z","v":500,"vw":23.631},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T18:45:00Z","v":225,"vw":23.66},{"c":23.645,"h":23.645,"l":23.645,"n":1,"o":23.645,"t":"2026-10-22T19:15:00Z","v":179,"vw":23.645},{"c":23.68,"h":23.68,"l":23.635,"n":12,"o":23.635,"t":"2026-10-22T19:45:00Z","v":2152,"vw":23.645025}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.325,"strike":29.519022885783258,"iv":0.6842993067081582,"gamma":0.05135824827475621,"theta":-0.0186950342514447,"vega":0.015520481968597588,"rho":0.002481626847999046,"breakevenPct":26.29717683361515},{"delta":0.2,"premium":0.325,"strike":26.74955390784062,"iv":0.46762760032176265,"gamma":0.09084343691489549,"theta":-0.015514163359642393,"vega":0.018620097853012274,"rho":0.003360787681719073,"breakevenPct":14.577037273976398},{"delta":0.25,"premium":0.34386685932532934,"strike":25.622662813493413,"iv":0.36924190633225157,"gamma":0.13108705583023106,"theta":-0.013988690880651633,"vega":0.021039628712285114,"rho":0.004223689240368228,"breakevenPct":9.88797999500103},{"delta":0.3,"premium":0.3821270743175798,"strike":24.9592738610424,"iv":0.31626402671981296,"gamma":0.1650503428166501,"theta":-0.013397880498784173,"vega":0.023067118272764826,"rho":0.0050807622713428926,"breakevenPct":7.242492320609318},{"delta":0.35,"premium":0.43875138164125715,"strike":24.635706390621387,"iv":0.2957866807055335,"gamma":0.18779020410393407,"theta":-0.01321333957756882,"vega":0.02417117998421826,"rho":0.005940269317773537,"breakevenPct":6.1128132554492005},{"delta":0.4,"premium":0.4953756889649346,"strike":24.312138920200375,"iv":0.275309334691254,"gamma":0.2105300653912181,"theta":-0.013028798656353466,"vega":0.02527524169567169,"rho":0.006799776364204183,"breakevenPct":4.983134190289082},{"delta":0.45,"premium":0.553495748241452,"strike":23.992640530017997,"iv":0.2553936787906245,"gamma":0.2324294558816847,"theta":-0.012837891022430813,"vega":0.026320140234940493,"rho":0.007659708570596261,"breakevenPct":3.877004986286287},{"delta":0.5,"premium":0.6524680932789305,"strike":23.784277698360146,"iv":0.2508190190948595,"gamma":0.23137373466386674,"theta":-0.012473094418226192,"vega":0.025749162016019317,"rho":0.00853125283352325,"breakevenPct":3.4140744462085406},{"delta":0.55,"premium":0.7514404383164092,"strike":23.575914866702295,"iv":0.2462443593990945,"gamma":0.2303180134460488,"theta":-0.012108297814021571,"vega":0.025178183797098137,"rho":0.00940279709645024,"breakevenPct":2.9511439061307936},{"delta":0.6,"premium":0.8504127833538876,"strike":23.367552035044447,"iv":0.2416696997033295,"gamma":0.22926229222823086,"theta":-0.011743501209816952,"vega":0.024607205578176958,"rho":0.010274341359377225,"breakevenPct":2.4882133660530474},{"delta":0.65,"premium":0.9493851283913662,"strike":23.159189203386596,"iv":0.23709504000756448,"gamma":0.22820657101041292,"theta":-0.011378704605612331,"vega":0.02403622735925578,"rho":0.011145885622304216,"breakevenPct":2.0252828259753004},{"delta":0.7,"premium":1.0803990610328633,"strike":22.93075117370892,"iv":0.235075,"gamma":0.22079366197183103,"theta":-0.010919953051643195,"vega":0.02299753521126761,"rho":0.011998806583841944,"breakevenPct":1.6129929527794487},{"delta":0.75,"premium":1.3151408450704223,"strike":22.637323943661972,"iv":0.241325,"gamma":0.19280070422535212,"theta":-0.010157042253521128,"vega":0.020444718309859156,"rho":0.012791438552746651,"breakevenPct":1.3646415096588838},{"delta":0.8,"premium":1.5498826291079812,"strike":22.343896713615024,"iv":0.24757500000000002,"gamma":0.16480774647887325,"theta":-0.009394131455399062,"vega":0.017891901408450702,"rho":0.01358407052165136,"breakevenPct":1.1162900665383186},{"delta":0.85,"premium":1.7846244131455395,"strike":22.050469483568076,"iv":0.253825,"gamma":0.1368147887323944,"theta":-0.008631220657276997,"vega":0.015339084507042256,"rho":0.014376702490556064,"breakevenPct":0.8679386234177543},{"delta":0.9,"premium":2.6912017167381976,"strike":21.111587982832617,"iv":0.3305038626609442,"gamma":0.08091630901287553,"theta":-0.008588841201716739,"vega":0.011612875536480684,"rho":0.014674024758732,"breakevenPct":0.7312302140110748}],"put":[{"delta":0.1,"premium":0.325,"strike":17.56114784772509,"iv":0.9250358531815234,"gamma":0.028705209503896396,"theta":-0.01824400568632793,"vega":0.011678191102054447,"rho":-0.0021850662506504477,"breakevenPct":27.058197851353828},{"delta":0.15,"premium":0.3299984257456481,"strike":20.19993702982592,"iv":0.5947693509045466,"gamma":0.059413516591122956,"theta":-0.015352712072650569,"vega":0.015496980176605515,"rho":-0.0031791829161504056,"breakevenPct":15.912236123232011},{"delta":0.2,"premium":0.36000818923247424,"strike":21.40032756929897,"iv":0.46223806017674907,"gamma":0.0928931296177126,"theta":-0.014034875038996593,"vega":0.01856068999282018,"rho":-0.0041977900763988,"breakevenPct":10.95929166285867},{"delta":0.25,"premium":0.3912463146760273,"strike":22.162463146760274,"iv":0.3781644060873731,"gamma":0.12756759761638192,"theta":-0.012826978537483203,"vega":0.020993977156388354,"rho":-0.005219214765614568,"breakevenPct":7.866200456689605},{"delta":0.3,"premium":0.4366098872312749,"strike":22.61609887231275,"iv":0.33483811511844663,"gamma":0.15868916380424058,"theta":-0.012122788486587942,"vega":0.022871889597500993,"rho":-0.006245961590532834,"breakevenPct":6.1384300250466595},{"delta":0.35,"premium":0.4834062262998898,"strike":23.03362490519956,"iv":0.2952544014973116,"gamma":0.1881830892395781,"theta":-0.011408259221500657,"vega":0.024519591841941208,"rho":-0.007269041185626937,"breakevenPct":4.569535848922264},{"delta":0.4,"premium":0.5380901949961574,"strike":23.25236077998463,"iv":0.2762742291348599,"gamma":0.20871656836144817,"theta":-0.010636810778426717,"vega":0.024899946789442066,"rho":-0.008271932040725644,"breakevenPct":3.875283178212138},{"delta":0.45,"premium":0.592774163692425,"strike":23.4710966547697,"iv":0.2572940567724082,"gamma":0.22925004748331823,"theta":-0.009865362335352781,"vega":0.025280301736942925,"rho":-0.009274822895824352,"breakevenPct":3.1810305075020118},{"delta":0.5,"premium":0.6474581323886925,"strike":23.68983252955477,"iv":0.2383138844099565,"gamma":0.24978352660518827,"theta":-0.009093913892278843,"vega":0.025660656684443783,"rho":-0.010277713750923059,"breakevenPct":2.486777836791886},{"delta":0.55,"premium":0.7021421010849602,"strike":23.908568404339842,"iv":0.2193337120475048,"gamma":0.27031700572705836,"theta":-0.008322465449204905,"vega":0.026041011631944642,"rho":-0.011280604606021767,"breakevenPct":1.7925251660817594},{"delta":0.6,"premium":0.7994598180439727,"strike":24.110310841546625,"iv":0.20892903714935557,"gamma":0.2699096664139499,"theta":-0.007459476876421531,"vega":0.02514101592115239,"rho":-0.012293515990107133,"breakevenPct":1.3506092953759905},{"delta":0.65,"premium":0.9273976497346476,"strike":24.299848369977255,"iv":0.20468339651250947,"gamma":0.25446235784685367,"theta":-0.006530742987111447,"vega":0.023321455648218345,"rho":-0.013313624248962989,"breakevenPct":1.0899250095530744},{"delta":0.7,"premium":1.0553354814253222,"strike":24.489385898407885,"iv":0.2004377558756634,"gamma":0.2390150492797574,"theta":-0.005602009097801366,"vega":0.021501895375284307,"rho":-0.014333732507818843,"breakevenPct":0.8292407237301588},{"delta":0.75,"premium":1.183273313115997,"strike":24.678923426838516,"iv":0.1961921152388173,"gamma":0.2235677407126611,"theta":-0.004673275208491282,"vega":0.019682335102350266,"rho":-0.015353840766674698,"breakevenPct":0.5685564379072426},{"delta":0.8,"premium":1.3112111448066717,"strike":24.868460955269143,"iv":0.19194647460197117,"gamma":0.2081204321455648,"theta":-0.0037445413191811976,"vega":0.01786277482941622,"rho":-0.016373949025530556,"breakevenPct":0.3078721520843264},{"delta":0.85,"premium":1.535951008645533,"strike":25.146974063400577,"iv":0.19185129682997118,"gamma":0.1812034582132565,"theta":-0.0026884726224783865,"vega":0.015350720461095101,"rho":-0.017455856172536043,"breakevenPct":0.1362869697461144},{"delta":0.9,"premium":1.9802353506244001,"strike":25.627281460134487,"iv":0.20116926032660903,"gamma":0.1282735830931796,"theta":-0.0013436119116234377,"vega":0.011268107588856865,"rho":-0.018677921582207695,"breakevenPct":0.1667762247228839}]},"raw":{"call":[{"delta":0.15,"premium":0.325,"strike":29.519022885783258,"iv":0.6842993067081582,"gamma":0.05135824827475621,"theta":-0.0186950342514447,"vega":0.015520481968597588,"rho":0.002481626847999046,"breakevenPct":26.29717683361515},{"delta":0.2,"premium":0.325,"strike":26.74955390784062,"iv":0.46762760032176265,"gamma":0.09084343691489549,"theta":-0.015514163359642393,"vega":0.018620097853012274,"rho":0.003360787681719073,"breakevenPct":14.577037273976398},{"delta":0.25,"premium":0.34386685932532934,"strike":25.622662813493413,"iv":0.36924190633225157,"gamma":0.13108705583023106,"theta":-0.013988690880651633,"vega":0.021039628712285114,"rho":0.004223689240368228,"breakevenPct":9.88797999500103},{"delta":0.3,"premium":0.3821270743175798,"strike":24.9592738610424,"iv":0.31626402671981296,"gamma":0.1650503428166501,"theta":-0.013397880498784173,"vega":0.023067118272764826,"rho":0.0050807622713428926,"breakevenPct":7.242492320609318},{"delta":0.35,"premium":0.43875138164125715,"strike":24.635706390621387,"iv":0.2957866807055335,"gamma":0.18779020410393407,"theta":-0.01321333957756882,"vega":0.02417117998421826,"rho":0.005940269317773537,"breakevenPct":6.1128132554492005},{"delta":0.4,"premium":0.4953756889649346,"strike":24.312138920200375,"iv":0.275309334691254,"gamma":0.2105300653912181,"theta":-0.013028798656353466,"vega":0.02527524169567169,"rho":0.006799776364204183,"breakevenPct":4.983134190289082},{"delta":0.45,"premium":0.553495748241452,"strike":23.992640530017997,"iv":0.2553936787906245,"gamma":0.2324294558816847,"theta":-0.012837891022430813,"vega":0.026320140234940493,"rho":0.007659708570596261,"breakevenPct":3.877004986286287},{"delta":0.5,"premium":0.6524680932789305,"strike":23.784277698360146,"iv":0.2508190190948595,"gamma":0.23137373466386674,"theta":-0.012473094418226192,"vega":0.025749162016019317,"rho":0.00853125283352325,"breakevenPct":3.4140744462085406},{"delta":0.55,"premium":0.7514404383164092,"strike":23.575914866702295,"iv":0.2462443593990945,"gamma":0.2303180134460488,"theta":-0.012108297814021571,"vega":0.025178183797098137,"rho":0.00940279709645024,"breakevenPct":2.9511439061307936},{"delta":0.6,"premium":0.8504127833538876,"strike":23.367552035044447,"iv":0.2416696997033295,"gamma":0.22926229222823086,"theta":-0.011743501209816952,"vega":0.024607205578176958,"rho":0.010274341359377225,"breakevenPct":2.4882133660530474},{"delta":0.65,"premium":0.9493851283913662,"strike":23.159189203386596,"iv":0.23709504000756448,"gamma":0.22820657101041292,"theta":-0.011378704605612331,"vega":0.02403622735925578,"rho":0.011145885622304216,"breakevenPct":2.0252828259753004},{"delta":0.7,"premium":1.0803990610328633,"strike":22.93075117370892,"iv":0.235075,"gamma":0.22079366197183103,"theta":-0.010919953051643195,"vega":0.02299753521126761,"rho":0.011998806583841944,"breakevenPct":1.6129929527794487},{"delta":0.75,"premium":1.3151408450704223,"strike":22.637323943661972,"iv":0.241325,"gamma":0.19280070422535212,"theta":-0.010157042253521128,"vega":0.020444718309859156,"rho":0.012791438552746651,"breakevenPct":1.3646415096588838},{"delta":0.8,"premium":1.5498826291079812,"strike":22.343896713615024,"iv":0.24757500000000002,"gamma":0.16480774647887325,"theta":-0.009394131455399062,"vega":0.017891901408450702,"rho":0.01358407052165136,"breakevenPct":1.1162900665383186},{"delta":0.85,"premium":1.7846244131455395,"strike":22.050469483568076,"iv":0.253825,"gamma":0.1368147887323944,"theta":-0.008631220657276997,"vega":0.015339084507042256,"rho":0.014376702490556064,"breakevenPct":0.8679386234177543},{"delta":0.9,"premium":2.6912017167381976,"strike":21.111587982832617,"iv":0.3305038626609442,"gamma":0.08091630901287553,"theta":-0.008588841201716739,"vega":0.011612875536480684,"rho":0.014674024758732,"breakevenPct":0.7312302140110748}],"put":[{"delta":0.1,"premium":0.325,"strike":17.56114784772509,"iv":0.9250358531815234,"gamma":0.028705209503896396,"theta":-0.01824400568632793,"vega":0.011678191102054447,"rho":-0.0021850662506504477,"breakevenPct":27.058197851353828},{"delta":0.15,"premium":0.3299984257456481,"strike":20.19993702982592,"iv":0.5947693509045466,"gamma":0.059413516591122956,"theta":-0.015352712072650569,"vega":0.015496980176605515,"rho":-0.0031791829161504056,"breakevenPct":15.912236123232011},{"delta":0.2,"premium":0.36000818923247424,"strike":21.40032756929897,"iv":0.46223806017674907,"gamma":0.0928931296177126,"theta":-0.014034875038996593,"vega":0.01856068999282018,"rho":-0.0041977900763988,"breakevenPct":10.95929166285867},{"delta":0.25,"premium":0.3912463146760273,"strike":22.162463146760274,"iv":0.3781644060873731,"gamma":0.12756759761638192,"theta":-0.012826978537483203,"vega":0.020993977156388354,"rho":-0.005219214765614568,"breakevenPct":7.866200456689605},{"delta":0.3,"premium":0.4366098872312749,"strike":22.61609887231275,"iv":0.33483811511844663,"gamma":0.15868916380424058,"theta":-0.012122788486587942,"vega":0.022871889597500993,"rho":-0.006245961590532834,"breakevenPct":6.1384300250466595},{"delta":0.35,"premium":0.4834062262998898,"strike":23.03362490519956,"iv":0.2952544014973116,"gamma":0.1881830892395781,"theta":-0.011408259221500657,"vega":0.024519591841941208,"rho":-0.007269041185626937,"breakevenPct":4.569535848922264},{"delta":0.4,"premium":0.5380901949961574,"strike":23.25236077998463,"iv":0.2762742291348599,"gamma":0.20871656836144817,"theta":-0.010636810778426717,"vega":0.024899946789442066,"rho":-0.008271932040725644,"breakevenPct":3.875283178212138},{"delta":0.45,"premium":0.592774163692425,"strike":23.4710966547697,"iv":0.2572940567724082,"gamma":0.22925004748331823,"theta":-0.009865362335352781,"vega":0.025280301736942925,"rho":-0.009274822895824352,"breakevenPct":3.1810305075020118},{"delta":0.5,"premium":0.6474581323886925,"strike":23.68983252955477,"iv":0.2383138844099565,"gamma":0.24978352660518827,"theta":-0.009093913892278843,"vega":0.025660656684443783,"rho":-0.010277713750923059,"breakevenPct":2.486777836791886},{"delta":0.55,"premium":0.7021421010849602,"strike":23.908568404339842,"iv":0.2193337120475048,"gamma":0.27031700572705836,"theta":-0.008322465449204905,"vega":0.026041011631944642,"rho":-0.011280604606021767,"breakevenPct":1.7925251660817594},{"delta":0.6,"premium":0.7994598180439727,"strike":24.110310841546625,"iv":0.20892903714935557,"gamma":0.2699096664139499,"theta":-0.007459476876421531,"vega":0.02514101592115239,"rho":-0.012293515990107133,"breakevenPct":1.3506092953759905},{"delta":0.65,"premium":0.9273976497346476,"strike":24.299848369977255,"iv":0.20468339651250947,"gamma":0.25446235784685367,"theta":-0.006530742987111447,"vega":0.023321455648218345,"rho":-0.013313624248962989,"breakevenPct":1.0899250095530744},{"delta":0.7,"premium":1.0553354814253222,"strike":24.489385898407885,"iv":0.2004377558756634,"gamma":0.2390150492797574,"theta":-0.005602009097801366,"vega":0.021501895375284307,"rho":-0.014333732507818843,"breakevenPct":0.8292407237301588},{"delta":0.75,"premium":1.183273313115997,"strike":24.678923426838516,"iv":0.1961921152388173,"gamma":0.2235677407126611,"theta":-0.004673275208491282,"vega":0.019682335102350266,"rho":-0.015353840766674698,"breakevenPct":0.5685564379072426},{"delta":0.8,"premium":1.3112111448066717,"strike":24.868460955269143,"iv":0.19194647460197117,"gamma":0.2081204321455648,"theta":-0.0037445413191811976,"vega":0.01786277482941622,"rho":-0.016373949025530556,"breakevenPct":0.3078721520843264},{"delta":0.85,"premium":1.535951008645533,"strike":25.146974063400577,"iv":0.19185129682997118,"gamma":0.1812034582132565,"theta":-0.0026884726224783865,"vega":0.015350720461095101,"rho":-0.017455856172536043,"breakevenPct":0.1362869697461144},{"delta":0.9,"premium":1.9802353506244001,"strike":25.627281460134487,"iv":0.20116926032660903,"gamma":0.1282735830931796,"theta":-0.0013436119116234377,"vega":0.011268107588856865,"rho":-0.018677921582207695,"breakevenPct":0.1667762247228839}]}},"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"}}