{"symbol":"NETL","url":"https://intraalpha.com/companies/NETL","capturedAt":"2026-10-22T15:06:06.170Z","state":"partial","quote":{"symbol":"NETL","last_price":23.84,"prev_close":23.2425,"regular_close":23.84,"change":0.5975,"change_pct":2.5707,"regular_change":0.5975,"regular_change_pct":2.5707,"extended_change":0,"extended_change_pct":0,"bid":23.8,"ask":23.87,"bid_size":100,"ask_size":200,"volume":1015,"vwap":23.835482,"open":23.795,"high":23.84,"low":23.795,"close":23.84,"trade_count":18,"last_trade_at":"2026-10-22T14:45:23.243174007Z","last_quote_at":"2026-10-22T15:06:00.003534972Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:05:52.428497648-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":47800000,"net_expense_ratio":0.006,"portfolio_turnover":0.14,"dividend_yield":0.0601,"inception_date":"2019-03-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:04:01.625056+00:00"},"optionObservedAt":null,"bars":[{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-10-15T13:30:00Z","v":348,"vw":23.83},{"c":23.97,"h":24.01,"l":23.97,"n":5,"o":24.01,"t":"2026-10-15T13:45:00Z","v":415,"vw":23.983333},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-15T13:55:00Z","v":500,"vw":24.15},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-15T14:20:00Z","v":151,"vw":24.05},{"c":24.0554,"h":24.0554,"l":24.0554,"n":1,"o":24.0554,"t":"2026-10-15T15:15:00Z","v":105,"vw":24.0554},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-15T15:25:00Z","v":182,"vw":23.91},{"c":23.9117,"h":23.9117,"l":23.9117,"n":1,"o":23.9117,"t":"2026-10-15T15:55:00Z","v":100,"vw":23.9117},{"c":23.94,"h":23.94,"l":23.94,"n":3,"o":23.94,"t":"2026-10-15T17:05:00Z","v":211,"vw":23.94},{"c":24.0199,"h":24.0199,"l":24.0199,"n":1,"o":24.0199,"t":"2026-10-15T17:20:00Z","v":300,"vw":24.0199},{"c":23.85,"h":23.87,"l":23.85,"n":4,"o":23.87,"t":"2026-10-15T17:55:00Z","v":547,"vw":23.854},{"c":23.88,"h":23.88,"l":23.88,"n":8,"o":23.88,"t":"2026-10-15T18:15:00Z","v":765,"vw":23.88},{"c":23.85,"h":23.87,"l":23.85,"n":7,"o":23.87,"t":"2026-10-15T18:40:00Z","v":1101,"vw":23.856638},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-15T18:55:00Z","v":168,"vw":23.81},{"c":23.79,"h":23.8,"l":23.79,"n":6,"o":23.8,"t":"2026-10-15T19:00:00Z","v":513,"vw":23.792},{"c":23.81,"h":23.86,"l":23.81,"n":2,"o":23.86,"t":"2026-10-15T19:30:00Z","v":2600,"vw":23.858077},{"c":23.8,"h":23.88,"l":23.8,"n":10,"o":23.88,"t":"2026-10-15T20:25:00Z","v":460,"vw":23.84},{"c":23.84,"h":23.95,"l":23.84,"n":4,"o":23.95,"t":"2026-10-16T13:30:00Z","v":683,"vw":23.926902},{"c":23.935,"h":23.94,"l":23.935,"n":2,"o":23.94,"t":"2026-10-16T13:55:00Z","v":230,"vw":23.937174},{"c":24.0361,"h":24.0361,"l":24.0353,"n":4,"o":24.0353,"t":"2026-10-16T14:25:00Z","v":336,"vw":24.035753},{"c":24.01,"h":24.01,"l":23.9,"n":11,"o":23.93,"t":"2026-10-16T14:30:00Z","v":1902,"vw":23.924048},{"c":23.9616,"h":23.9616,"l":23.9616,"n":2,"o":23.9616,"t":"2026-10-16T15:05:00Z","v":202,"vw":23.9616},{"c":24.05,"h":24.05,"l":24.05,"n":4,"o":24.05,"t":"2026-10-16T15:30:00Z","v":880,"vw":24.05},{"c":23.84,"h":23.885,"l":23.83,"n":97,"o":23.83,"t":"2026-10-16T18:20:00Z","v":4738,"vw":23.840426},{"c":23.85,"h":23.865,"l":23.84,"n":79,"o":23.85,"t":"2026-10-16T18:25:00Z","v":9541,"vw":23.844217},{"c":23.87,"h":23.87,"l":23.85,"n":2,"o":23.85,"t":"2026-10-16T18:35:00Z","v":7847,"vw":23.869745},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-16T18:55:00Z","v":100,"vw":23.88},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-16T19:20:00Z","v":110,"vw":23.85},{"c":23.918,"h":23.918,"l":23.87,"n":5,"o":23.87,"t":"2026-10-16T19:55:00Z","v":245,"vw":23.894},{"c":23.71,"h":23.9,"l":23.69,"n":7,"o":23.9,"t":"2026-10-19T13:30:00Z","v":1202,"vw":23.731474},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-10-19T13:40:00Z","v":104,"vw":23.74},{"c":23.69,"h":23.69,"l":23.5701,"n":3,"o":23.5701,"t":"2026-10-19T13:50:00Z","v":2413,"vw":23.665124},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-19T13:55:00Z","v":15267,"vw":23.65},{"c":23.625,"h":23.625,"l":23.625,"n":3,"o":23.625,"t":"2026-10-19T14:00:00Z","v":555,"vw":23.625},{"c":23.5978,"h":23.5978,"l":23.5978,"n":1,"o":23.5978,"t":"2026-10-19T15:15:00Z","v":231,"vw":23.5978},{"c":23.545,"h":23.545,"l":23.545,"n":6,"o":23.545,"t":"2026-10-19T15:50:00Z","v":212,"vw":23.545},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-19T16:30:00Z","v":100,"vw":23.53},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-19T17:10:00Z","v":188,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-19T17:35:00Z","v":1822,"vw":23.5},{"c":23.4549,"h":23.4549,"l":23.4549,"n":3,"o":23.4549,"t":"2026-10-19T17:40:00Z","v":163,"vw":23.4549},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-19T17:55:00Z","v":129,"vw":23.47},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-19T18:15:00Z","v":100,"vw":23.48},{"c":23.395,"h":23.445,"l":23.395,"n":9,"o":23.445,"t":"2026-10-19T18:50:00Z","v":1009,"vw":23.404831},{"c":23.4019,"h":23.4019,"l":23.4019,"n":1,"o":23.4019,"t":"2026-10-19T19:10:00Z","v":204,"vw":23.4019},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-19T19:15:00Z","v":100,"vw":23.45},{"c":23.43,"h":23.43,"l":23.43,"n":2,"o":23.43,"t":"2026-10-19T19:30:00Z","v":389,"vw":23.43},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-19T19:35:00Z","v":100,"vw":23.44},{"c":23.465,"h":23.5,"l":23.465,"n":5,"o":23.5,"t":"2026-10-19T19:50:00Z","v":501,"vw":23.475144},{"c":23.5,"h":23.5,"l":23.5,"n":5,"o":23.5,"t":"2026-10-19T19:55:00Z","v":114,"vw":23.5},{"c":23.5801,"h":23.66,"l":23.58,"n":4,"o":23.58,"t":"2026-10-20T13:30:00Z","v":4559,"vw":23.625261},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-20T14:00:00Z","v":100,"vw":23.77},{"c":23.7999,"h":23.7999,"l":23.7999,"n":1,"o":23.7999,"t":"2026-10-20T14:10:00Z","v":4989,"vw":23.7999},{"c":23.79,"h":23.79,"l":23.79,"n":4,"o":23.79,"t":"2026-10-20T14:35:00Z","v":201,"vw":23.79},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-20T15:20:00Z","v":217,"vw":23.71},{"c":23.6615,"h":23.6615,"l":23.6615,"n":1,"o":23.6615,"t":"2026-10-20T16:20:00Z","v":100,"vw":23.6615},{"c":23.66,"h":23.7045,"l":23.655,"n":10,"o":23.68,"t":"2026-10-20T16:50:00Z","v":1879,"vw":23.69121},{"c":23.7244,"h":23.7244,"l":23.7244,"n":1,"o":23.7244,"t":"2026-10-20T17:15:00Z","v":250,"vw":23.7244},{"c":23.7756,"h":23.7756,"l":23.7756,"n":1,"o":23.7756,"t":"2026-10-20T17:20:00Z","v":250,"vw":23.7756},{"c":23.765,"h":23.765,"l":23.73,"n":4,"o":23.73,"t":"2026-10-20T19:15:00Z","v":241,"vw":23.749783},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-10-20T19:45:00Z","v":110,"vw":23.76},{"c":24.32,"h":24.32,"l":23.87,"n":5,"o":23.87,"t":"2026-10-21T13:30:00Z","v":1581,"vw":24.066456},{"c":23.52,"h":23.535,"l":23.52,"n":2,"o":23.535,"t":"2026-10-21T14:00:00Z","v":400,"vw":23.5275},{"c":23.55,"h":23.55,"l":23.55,"n":3,"o":23.55,"t":"2026-10-21T14:30:00Z","v":171,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-21T14:35:00Z","v":3300,"vw":23.55},{"c":23.5,"h":23.5468,"l":23.5,"n":9,"o":23.5468,"t":"2026-10-21T14:45:00Z","v":269,"vw":23.5234},{"c":23.41,"h":23.41,"l":23.4,"n":5,"o":23.41,"t":"2026-10-21T15:35:00Z","v":602,"vw":23.403333},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-10-21T15:50:00Z","v":203,"vw":23.47},{"c":23.4518,"h":23.4518,"l":23.4518,"n":1,"o":23.4518,"t":"2026-10-21T15:55:00Z","v":2000,"vw":23.4518},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-21T16:05:00Z","v":100,"vw":23.46},{"c":23.49,"h":23.49,"l":23.49,"n":5,"o":23.49,"t":"2026-10-21T16:20:00Z","v":474,"vw":23.49},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-21T17:10:00Z","v":171,"vw":23.5},{"c":23.445,"h":23.5,"l":23.445,"n":5,"o":23.5,"t":"2026-10-21T17:25:00Z","v":1149,"vw":23.485},{"c":23.43,"h":23.455,"l":23.41,"n":3,"o":23.455,"t":"2026-10-21T17:30:00Z","v":400,"vw":23.43125},{"c":23.4153,"h":23.4153,"l":23.4153,"n":2,"o":23.4153,"t":"2026-10-21T17:55:00Z","v":101,"vw":23.4153},{"c":23.37,"h":23.37,"l":23.37,"n":5,"o":23.37,"t":"2026-10-21T18:25:00Z","v":129,"vw":23.37},{"c":23.38,"h":23.38,"l":23.38,"n":4,"o":23.38,"t":"2026-10-21T18:50:00Z","v":205,"vw":23.38},{"c":23.245,"h":23.245,"l":23.245,"n":3,"o":23.245,"t":"2026-10-21T19:10:00Z","v":346,"vw":23.245},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-21T19:15:00Z","v":570,"vw":23.26},{"c":23.27,"h":23.27,"l":23.27,"n":3,"o":23.27,"t":"2026-10-21T19:25:00Z","v":129,"vw":23.27},{"c":23.795,"h":23.795,"l":23.795,"n":1,"o":23.795,"t":"2026-10-22T14:40:00Z","v":100,"vw":23.795},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-10-22T14:45:00Z","v":897,"vw":23.84}],"history":[{"c":26.6501,"h":27.0885,"l":26.64,"n":72,"o":27.0885,"t":"2024-10-21T04:00:00Z","v":19845,"vw":26.698839},{"c":26.7097,"h":26.7097,"l":26.6,"n":40,"o":26.6,"t":"2024-10-22T04:00:00Z","v":1126,"vw":26.6301},{"c":26.7352,"h":26.7935,"l":26.6963,"n":20,"o":26.785,"t":"2024-10-23T04:00:00Z","v":1103,"vw":26.774353},{"c":26.4862,"h":26.6791,"l":26.4862,"n":20,"o":26.6791,"t":"2024-10-24T04:00:00Z","v":463,"vw":26.598398},{"c":25.9686,"h":26.47,"l":25.9686,"n":87,"o":26.47,"t":"2024-10-25T04:00:00Z","v":6440,"vw":26.264486},{"c":26.1454,"h":26.21,"l":26.0101,"n":49,"o":26.13,"t":"2024-10-28T04:00:00Z","v":1186,"vw":26.090417},{"c":25.9122,"h":26.12,"l":25.8801,"n":46,"o":26.12,"t":"2024-10-29T04:00:00Z","v":2941,"vw":25.975844},{"c":25.9873,"h":26.26,"l":25.93,"n":45,"o":25.93,"t":"2024-10-30T04:00:00Z","v":4822,"vw":26.064724},{"c":25.5203,"h":25.86,"l":25.5203,"n":64,"o":25.85,"t":"2024-10-31T04:00:00Z","v":2271,"vw":25.725804},{"c":25.2384,"h":25.65,"l":25.2384,"n":65,"o":25.6111,"t":"2024-11-01T04:00:00Z","v":4116,"vw":25.400519},{"c":25.3813,"h":25.54,"l":25.31,"n":49,"o":25.31,"t":"2024-11-04T05:00:00Z","v":2580,"vw":25.455148},{"c":25.5704,"h":25.58,"l":25.41,"n":44,"o":25.41,"t":"2024-11-05T05:00:00Z","v":2910,"vw":25.507498},{"c":25.41,"h":25.625,"l":25.1874,"n":101,"o":25.55,"t":"2024-11-06T05:00:00Z","v":12758,"vw":25.379872},{"c":25.2507,"h":25.395,"l":25.13,"n":69,"o":25.3745,"t":"2024-11-07T05:00:00Z","v":5496,"vw":25.270066},{"c":25.5806,"h":25.65,"l":25.29,"n":52,"o":25.31,"t":"2024-11-08T05:00:00Z","v":11108,"vw":25.444321},{"c":25.5529,"h":25.7463,"l":25.4801,"n":65,"o":25.7463,"t":"2024-11-11T05:00:00Z","v":12793,"vw":25.519957},{"c":25.2753,"h":25.302,"l":25.24,"n":51,"o":25.25,"t":"2024-11-12T05:00:00Z","v":2662,"vw":25.268131},{"c":25.2172,"h":25.3352,"l":25.21,"n":43,"o":25.33,"t":"2024-11-13T05:00:00Z","v":3570,"vw":25.302174},{"c":24.885,"h":25.16,"l":24.885,"n":51,"o":25.16,"t":"2024-11-14T05:00:00Z","v":6309,"vw":25.029167},{"c":25.05,"h":25.1,"l":24.94,"n":129,"o":24.95,"t":"2024-11-15T05:00:00Z","v":7943,"vw":25.016189},{"c":25.19,"h":25.2669,"l":25.04,"n":45,"o":25.04,"t":"2024-11-18T05:00:00Z","v":6537,"vw":25.173461},{"c":25.437,"h":25.437,"l":25.21,"n":38,"o":25.21,"t":"2024-11-19T05:00:00Z","v":2993,"vw":25.315598},{"c":25.3575,"h":25.41,"l":25.2101,"n":38,"o":25.41,"t":"2024-11-20T05:00:00Z","v":3325,"vw":25.264828},{"c":25.4893,"h":25.5711,"l":25.39,"n":35,"o":25.39,"t":"2024-11-21T05:00:00Z","v":9942,"vw":25.442488},{"c":25.5572,"h":25.59,"l":25.5135,"n":32,"o":25.58,"t":"2024-11-22T05:00:00Z","v":2278,"vw":25.566255},{"c":25.7299,"h":25.7509,"l":25.64,"n":53,"o":25.64,"t":"2024-11-25T05:00:00Z","v":5145,"vw":25.693091},{"c":25.6714,"h":25.7005,"l":25.55,"n":114,"o":25.63,"t":"2024-11-26T05:00:00Z","v":9996,"vw":25.636748},{"c":25.9384,"h":26.1163,"l":25.845,"n":41,"o":25.845,"t":"2024-11-27T05:00:00Z","v":2686,"vw":26.013367},{"c":25.7905,"h":26.0571,"l":25.7905,"n":24,"o":25.98,"t":"2024-11-29T05:00:00Z","v":661,"vw":26.005771},{"c":25.52,"h":25.78,"l":25.45,"n":124,"o":25.78,"t":"2024-12-02T05:00:00Z","v":6892,"vw":25.545684},{"c":25.2857,"h":25.59,"l":25.26,"n":42,"o":25.59,"t":"2024-12-03T05:00:00Z","v":2970,"vw":25.415005},{"c":25.3348,"h":25.3348,"l":25.1816,"n":59,"o":25.1816,"t":"2024-12-04T05:00:00Z","v":10572,"vw":25.250813},{"c":25.2456,"h":25.2635,"l":25.1,"n":67,"o":25.21,"t":"2024-12-05T05:00:00Z","v":5603,"vw":25.166206},{"c":25.13,"h":25.3576,"l":25.04,"n":44,"o":25.26,"t":"2024-12-06T05:00:00Z","v":4636,"vw":25.104765},{"c":25.3,"h":25.33,"l":25.2009,"n":62,"o":25.245,"t":"2024-12-09T05:00:00Z","v":9909,"vw":25.28935},{"c":25.0139,"h":25.26,"l":25.0139,"n":149,"o":25.26,"t":"2024-12-10T05:00:00Z","v":6284,"vw":25.132366},{"c":24.93,"h":25.1124,"l":24.8907,"n":97,"o":25.1124,"t":"2024-12-11T05:00:00Z","v":8391,"vw":24.94781},{"c":24.9041,"h":25.055,"l":24.9041,"n":45,"o":24.9895,"t":"2024-12-12T05:00:00Z","v":4059,"vw":25.014888},{"c":24.94,"h":24.94,"l":24.88,"n":61,"o":24.9162,"t":"2024-12-13T05:00:00Z","v":2764,"vw":24.923342},{"c":24.8121,"h":24.98,"l":24.8121,"n":45,"o":24.98,"t":"2024-12-16T05:00:00Z","v":4854,"vw":24.943392},{"c":24.6849,"h":24.8737,"l":24.6849,"n":37,"o":24.75,"t":"2024-12-17T05:00:00Z","v":2958,"vw":24.814281},{"c":23.7195,"h":24.7711,"l":23.7195,"n":55,"o":24.76,"t":"2024-12-18T05:00:00Z","v":4564,"vw":24.470912},{"c":23.414,"h":23.9,"l":23.414,"n":58,"o":23.9,"t":"2024-12-19T05:00:00Z","v":6128,"vw":23.725688},{"c":23.4882,"h":23.755,"l":23.31,"n":56,"o":23.31,"t":"2024-12-20T05:00:00Z","v":3429,"vw":23.588582},{"c":23.4781,"h":23.4781,"l":23.22,"n":54,"o":23.42,"t":"2024-12-23T05:00:00Z","v":10582,"vw":23.270104},{"c":23.6295,"h":23.6295,"l":23.446,"n":33,"o":23.5,"t":"2024-12-24T05:00:00Z","v":1416,"vw":23.492024},{"c":23.6816,"h":23.7476,"l":23.64,"n":62,"o":23.64,"t":"2024-12-26T05:00:00Z","v":4374,"vw":23.696671},{"c":23.4145,"h":23.49,"l":23.3609,"n":87,"o":23.46,"t":"2024-12-27T05:00:00Z","v":24376,"vw":23.405871},{"c":23.28,"h":23.3,"l":23.08,"n":105,"o":23.08,"t":"2024-12-30T05:00:00Z","v":230622,"vw":23.214482},{"c":23.5254,"h":23.58,"l":23.25,"n":110,"o":23.4001,"t":"2024-12-31T05:00:00Z","v":15554,"vw":23.431892},{"c":23.3379,"h":23.56,"l":23.296,"n":72,"o":23.53,"t":"2025-01-02T05:00:00Z","v":9955,"vw":23.495865},{"c":23.62,"h":23.62,"l":23.3104,"n":81,"o":23.3104,"t":"2025-01-03T05:00:00Z","v":9346,"vw":23.530833},{"c":23.3775,"h":23.625,"l":23.3775,"n":178,"o":23.48,"t":"2025-01-06T05:00:00Z","v":23309,"vw":23.535437},{"c":23.16,"h":23.49,"l":23.0901,"n":54,"o":23.49,"t":"2025-01-07T05:00:00Z","v":6537,"vw":23.160885},{"c":23.07,"h":23.2,"l":22.95,"n":48,"o":23.14,"t":"2025-01-08T05:00:00Z","v":5478,"vw":23.06378},{"c":22.58,"h":22.7,"l":22.36,"n":73,"o":22.54,"t":"2025-01-10T05:00:00Z","v":8261,"vw":22.572446},{"c":22.88,"h":22.88,"l":22.45,"n":47,"o":22.58,"t":"2025-01-13T05:00:00Z","v":12556,"vw":22.563209},{"c":23.16,"h":23.2399,"l":22.91,"n":44,"o":22.91,"t":"2025-01-14T05:00:00Z","v":5099,"vw":23.11859},{"c":23.2588,"h":23.46,"l":23.2588,"n":36,"o":23.46,"t":"2025-01-15T05:00:00Z","v":3555,"vw":23.381149},{"c":23.7293,"h":23.7293,"l":23.2,"n":95,"o":23.2,"t":"2025-01-16T05:00:00Z","v":33309,"vw":23.541976},{"c":23.7299,"h":23.88,"l":23.7,"n":68,"o":23.73,"t":"2025-01-17T05:00:00Z","v":7612,"vw":23.75549},{"c":24.0961,"h":24.11,"l":23.81,"n":61,"o":23.81,"t":"2025-01-21T05:00:00Z","v":14627,"vw":23.966224},{"c":23.42,"h":23.89,"l":23.42,"n":76,"o":23.89,"t":"2025-01-22T05:00:00Z","v":9598,"vw":23.559365},{"c":23.47,"h":23.47,"l":23.24,"n":56,"o":23.42,"t":"2025-01-23T05:00:00Z","v":30194,"vw":23.389373},{"c":23.6,"h":23.69,"l":23.4502,"n":46,"o":23.46,"t":"2025-01-24T05:00:00Z","v":53689,"vw":23.683826},{"c":24.23,"h":24.2999,"l":24.02,"n":68,"o":24.19,"t":"2025-01-27T05:00:00Z","v":8032,"vw":24.104904},{"c":23.84,"h":24.2627,"l":23.83,"n":206,"o":24.15,"t":"2025-01-28T05:00:00Z","v":58081,"vw":24.071567},{"c":23.44,"h":23.92,"l":23.35,"n":58,"o":23.92,"t":"2025-01-29T05:00:00Z","v":3660,"vw":23.532662},{"c":23.64,"h":23.75,"l":23.49,"n":59,"o":23.49,"t":"2025-01-30T05:00:00Z","v":4344,"vw":23.674534},{"c":23.65,"h":23.83,"l":23.54,"n":69,"o":23.73,"t":"2025-01-31T05:00:00Z","v":5513,"vw":23.675334},{"c":23.6452,"h":23.6711,"l":23.28,"n":62,"o":23.28,"t":"2025-02-03T05:00:00Z","v":7967,"vw":23.483924},{"c":23.6947,"h":23.6947,"l":23.49,"n":34,"o":23.49,"t":"2025-02-04T05:00:00Z","v":4540,"vw":23.579153},{"c":23.8716,"h":23.9594,"l":23.75,"n":53,"o":23.78,"t":"2025-02-05T05:00:00Z","v":23910,"vw":23.892374},{"c":23.9617,"h":23.9617,"l":23.8191,"n":24,"o":23.94,"t":"2025-02-06T05:00:00Z","v":1997,"vw":23.903091},{"c":23.7904,"h":23.8222,"l":23.63,"n":32,"o":23.74,"t":"2025-02-07T05:00:00Z","v":2896,"vw":23.789796},{"c":23.691,"h":23.75,"l":23.65,"n":36,"o":23.685,"t":"2025-02-10T05:00:00Z","v":5754,"vw":23.716228},{"c":23.8572,"h":23.8572,"l":23.62,"n":36,"o":23.62,"t":"2025-02-11T05:00:00Z","v":2278,"vw":23.709492},{"c":23.662,"h":23.74,"l":23.5,"n":21,"o":23.5,"t":"2025-02-12T05:00:00Z","v":1832,"vw":23.620876},{"c":24.131,"h":24.131,"l":23.54,"n":57,"o":23.71,"t":"2025-02-13T05:00:00Z","v":9212,"vw":23.885068},{"c":23.8992,"h":24.1938,"l":23.8992,"n":44,"o":24.1,"t":"2025-02-14T05:00:00Z","v":13668,"vw":24.110214},{"c":24.038,"h":24.066,"l":23.86,"n":39,"o":23.86,"t":"2025-02-18T05:00:00Z","v":3722,"vw":23.958678},{"c":24.0738,"h":24.1599,"l":23.935,"n":40,"o":23.95,"t":"2025-02-19T05:00:00Z","v":4005,"vw":24.013291},{"c":24.2288,"h":24.24,"l":24.14,"n":23,"o":24.1409,"t":"2025-02-20T05:00:00Z","v":876,"vw":24.196875},{"c":24.2969,"h":24.3213,"l":24.0801,"n":44,"o":24.0801,"t":"2025-02-21T05:00:00Z","v":3130,"vw":24.198309},{"c":24.5299,"h":24.6187,"l":24.1981,"n":38,"o":24.33,"t":"2025-02-24T05:00:00Z","v":3012,"vw":24.328451},{"c":24.8652,"h":24.95,"l":24.43,"n":52,"o":24.43,"t":"2025-02-25T05:00:00Z","v":2142,"vw":24.801761},{"c":24.7296,"h":24.8756,"l":24.64,"n":49,"o":24.79,"t":"2025-02-26T05:00:00Z","v":1927,"vw":24.731699},{"c":24.8593,"h":24.98,"l":24.59,"n":38,"o":24.59,"t":"2025-02-27T05:00:00Z","v":4564,"vw":24.861133},{"c":25.09,"h":25.13,"l":24.94,"n":136,"o":24.9501,"t":"2025-02-28T05:00:00Z","v":6092,"vw":25.02387},{"c":25.17,"h":25.2535,"l":24.97,"n":77,"o":24.97,"t":"2025-03-03T05:00:00Z","v":8548,"vw":25.217922},{"c":25.105,"h":25.38,"l":25.105,"n":114,"o":25.33,"t":"2025-03-04T05:00:00Z","v":13309,"vw":25.260185},{"c":25.45,"h":25.45,"l":25,"n":55,"o":25,"t":"2025-03-05T05:00:00Z","v":2697,"vw":25.253048},{"c":25.13,"h":25.13,"l":24.8915,"n":48,"o":25,"t":"2025-03-06T05:00:00Z","v":3846,"vw":25.00747},{"c":25.3794,"h":25.54,"l":25.24,"n":67,"o":25.41,"t":"2025-03-07T05:00:00Z","v":2354,"vw":25.431546},{"c":25.32,"h":25.98,"l":25.32,"n":60,"o":25.37,"t":"2025-03-10T04:00:00Z","v":5792,"vw":25.669366},{"c":24.9986,"h":25.71,"l":24.9686,"n":90,"o":25.38,"t":"2025-03-11T04:00:00Z","v":10245,"vw":25.189961},{"c":24.7,"h":25,"l":24.53,"n":65,"o":24.95,"t":"2025-03-12T04:00:00Z","v":5805,"vw":24.686367},{"c":24.4858,"h":24.9121,"l":24.4858,"n":31,"o":24.87,"t":"2025-03-13T04:00:00Z","v":3831,"vw":24.639791},{"c":24.88,"h":24.9307,"l":24.57,"n":63,"o":24.57,"t":"2025-03-14T04:00:00Z","v":4887,"vw":24.843626},{"c":25.0541,"h":25.1839,"l":24.97,"n":48,"o":24.97,"t":"2025-03-17T04:00:00Z","v":2411,"vw":25.072609},{"c":24.9627,"h":25.0351,"l":24.81,"n":51,"o":24.95,"t":"2025-03-18T04:00:00Z","v":2761,"vw":24.903183},{"c":24.8338,"h":24.995,"l":24.63,"n":53,"o":24.995,"t":"2025-03-19T04:00:00Z","v":3607,"vw":24.790113},{"c":24.8124,"h":24.8124,"l":24.8124,"n":24,"o":24.8124,"t":"2025-03-20T04:00:00Z","v":134,"vw":24.8124},{"c":24.4871,"h":24.555,"l":24.4871,"n":30,"o":24.555,"t":"2025-03-21T04:00:00Z","v":682,"vw":24.555},{"c":24.7669,"h":24.7799,"l":24.6945,"n":44,"o":24.7799,"t":"2025-03-24T04:00:00Z","v":3933,"vw":24.7204},{"c":24.5808,"h":24.7967,"l":24.5808,"n":41,"o":24.7967,"t":"2025-03-25T04:00:00Z","v":1073,"vw":24.730205},{"c":24.8484,"h":24.8484,"l":24.72,"n":31,"o":24.76,"t":"2025-03-26T04:00:00Z","v":2373,"vw":24.756249},{"c":24.7337,"h":24.9322,"l":24.7337,"n":34,"o":24.9322,"t":"2025-03-27T04:00:00Z","v":1693,"vw":24.851592},{"c":24.7603,"h":24.7603,"l":24.63,"n":108,"o":24.63,"t":"2025-03-28T04:00:00Z","v":2836,"vw":24.643665},{"c":25.0431,"h":25.0431,"l":24.69,"n":59,"o":24.69,"t":"2025-03-31T04:00:00Z","v":3243,"vw":24.938316},{"c":24.9714,"h":25.1361,"l":24.8,"n":42,"o":24.84,"t":"2025-04-01T04:00:00Z","v":1341,"vw":24.973279},{"c":24.9055,"h":24.9113,"l":24.87,"n":32,"o":24.9113,"t":"2025-04-02T04:00:00Z","v":1510,"vw":24.906871},{"c":24.4013,"h":25.01,"l":24.4013,"n":62,"o":24.74,"t":"2025-04-03T04:00:00Z","v":29151,"vw":24.54361},{"c":23.7225,"h":24.05,"l":23.7225,"n":66,"o":24.05,"t":"2025-04-04T04:00:00Z","v":3819,"vw":23.915846},{"c":22.7,"h":23.4362,"l":22.69,"n":107,"o":23.11,"t":"2025-04-07T04:00:00Z","v":29303,"vw":22.917518},{"c":22.0338,"h":23.59,"l":21.94,"n":93,"o":23.59,"t":"2025-04-08T04:00:00Z","v":15902,"vw":22.416698},{"c":23.0731,"h":23.095,"l":21.6301,"n":104,"o":21.7052,"t":"2025-04-09T04:00:00Z","v":24904,"vw":21.917135},{"c":22.6036,"h":23.15,"l":22.2534,"n":52,"o":23.12,"t":"2025-04-10T04:00:00Z","v":2389,"vw":22.656153},{"c":22.9823,"h":23.0394,"l":22.3165,"n":47,"o":22.4749,"t":"2025-04-11T04:00:00Z","v":4720,"vw":22.781918},{"c":23.5438,"h":23.5438,"l":23.4,"n":42,"o":23.4896,"t":"2025-04-14T04:00:00Z","v":5523,"vw":23.472011},{"c":23.7973,"h":23.8899,"l":23.68,"n":48,"o":23.7572,"t":"2025-04-15T04:00:00Z","v":2759,"vw":23.806121},{"c":23.9773,"h":24.16,"l":23.8374,"n":81,"o":24.03,"t":"2025-04-16T04:00:00Z","v":22494,"vw":24.072189},{"c":24.25,"h":24.3622,"l":24.205,"n":57,"o":24.205,"t":"2025-04-17T04:00:00Z","v":5086,"vw":24.276806},{"c":23.9858,"h":24.2,"l":23.8751,"n":35,"o":24.15,"t":"2025-04-21T04:00:00Z","v":1786,"vw":24.035892},{"c":24.282,"h":24.3825,"l":24.0706,"n":44,"o":24.19,"t":"2025-04-22T04:00:00Z","v":5225,"vw":24.181078},{"c":24.0942,"h":24.52,"l":24.0289,"n":41,"o":24.52,"t":"2025-04-23T04:00:00Z","v":4579,"vw":24.26125},{"c":23.89,"h":24.01,"l":23.89,"n":48,"o":24.01,"t":"2025-04-24T04:00:00Z","v":7585,"vw":23.900817},{"c":23.7567,"h":23.89,"l":23.66,"n":36,"o":23.89,"t":"2025-04-25T04:00:00Z","v":1151,"vw":23.78125},{"c":23.9165,"h":23.9165,"l":23.6238,"n":99,"o":23.7631,"t":"2025-04-28T04:00:00Z","v":18807,"vw":23.672954},{"c":23.9044,"h":23.9789,"l":23.76,"n":74,"o":23.786,"t":"2025-04-29T04:00:00Z","v":8568,"vw":23.86806},{"c":24.0363,"h":24.0479,"l":23.59,"n":130,"o":23.74,"t":"2025-04-30T04:00:00Z","v":10406,"vw":23.808169},{"c":23.9304,"h":24.02,"l":23.8301,"n":76,"o":24,"t":"2025-05-01T04:00:00Z","v":6745,"vw":23.917018},{"c":24.0117,"h":24.0482,"l":23.91,"n":90,"o":23.9201,"t":"2025-05-02T04:00:00Z","v":5022,"vw":23.965103},{"c":23.891,"h":24.03,"l":23.89,"n":43,"o":23.93,"t":"2025-05-05T04:00:00Z","v":4033,"vw":23.926421},{"c":23.8454,"h":24.03,"l":23.835,"n":53,"o":23.84,"t":"2025-05-06T04:00:00Z","v":4615,"vw":23.902656},{"c":23.8702,"h":24.06,"l":23.87,"n":51,"o":24.02,"t":"2025-05-07T04:00:00Z","v":8714,"vw":24.019944},{"c":23.8452,"h":23.9857,"l":23.75,"n":52,"o":23.89,"t":"2025-05-08T04:00:00Z","v":5651,"vw":23.904496},{"c":24.0458,"h":24.13,"l":23.7776,"n":95,"o":23.89,"t":"2025-05-09T04:00:00Z","v":4753,"vw":24.047107},{"c":24.014,"h":24.19,"l":23.93,"n":68,"o":24.19,"t":"2025-05-12T04:00:00Z","v":120277,"vw":23.962233},{"c":23.75,"h":23.9699,"l":23.66,"n":104,"o":23.9699,"t":"2025-05-13T04:00:00Z","v":8619,"vw":23.781209},{"c":23.65,"h":23.74,"l":23.4752,"n":72,"o":23.74,"t":"2025-05-14T04:00:00Z","v":5716,"vw":23.599687},{"c":23.94,"h":23.9403,"l":23.6,"n":48,"o":23.6,"t":"2025-05-15T04:00:00Z","v":2126,"vw":23.839746},{"c":24.2537,"h":24.34,"l":23.9357,"n":53,"o":23.9357,"t":"2025-05-16T04:00:00Z","v":4938,"vw":24.224599},{"c":24.2713,"h":24.28,"l":24.12,"n":55,"o":24.15,"t":"2025-05-19T04:00:00Z","v":6532,"vw":24.230066},{"c":24.16,"h":24.2412,"l":24.16,"n":45,"o":24.225,"t":"2025-05-20T04:00:00Z","v":4689,"vw":24.202391},{"c":23.7129,"h":23.94,"l":23.6165,"n":49,"o":23.94,"t":"2025-05-21T04:00:00Z","v":4458,"vw":23.763079},{"c":23.6125,"h":23.6699,"l":23.4682,"n":47,"o":23.65,"t":"2025-05-22T04:00:00Z","v":1771,"vw":23.582641},{"c":23.7158,"h":23.7158,"l":23.47,"n":34,"o":23.53,"t":"2025-05-23T04:00:00Z","v":1384,"vw":23.548482},{"c":24.1337,"h":24.22,"l":23.88,"n":46,"o":23.93,"t":"2025-05-27T04:00:00Z","v":4085,"vw":24.061421},{"c":24.0996,"h":24.19,"l":24.025,"n":88,"o":24.04,"t":"2025-05-28T04:00:00Z","v":27102,"vw":24.055362},{"c":24.1173,"h":24.1173,"l":23.98,"n":36,"o":23.98,"t":"2025-05-29T04:00:00Z","v":3780,"vw":24.067687},{"c":24.2062,"h":24.2358,"l":24.05,"n":96,"o":24.2199,"t":"2025-05-30T04:00:00Z","v":9535,"vw":24.121136},{"c":24.2049,"h":24.2381,"l":23.81,"n":55,"o":23.9,"t":"2025-06-02T04:00:00Z","v":3456,"vw":24.109567},{"c":24.1647,"h":24.2275,"l":24.1208,"n":47,"o":24.16,"t":"2025-06-03T04:00:00Z","v":22895,"vw":24.203974},{"c":24.1446,"h":24.24,"l":24.12,"n":25,"o":24.24,"t":"2025-06-04T04:00:00Z","v":1343,"vw":24.18908},{"c":24.076,"h":24.1152,"l":24.0299,"n":67,"o":24.0299,"t":"2025-06-05T04:00:00Z","v":7736,"vw":24.088024},{"c":24.2417,"h":24.2567,"l":24.225,"n":28,"o":24.255,"t":"2025-06-06T04:00:00Z","v":6396,"vw":24.251537},{"c":24.5231,"h":24.5843,"l":24.255,"n":35,"o":24.255,"t":"2025-06-09T04:00:00Z","v":2368,"vw":24.497895},{"c":24.6326,"h":24.7527,"l":24.5378,"n":33,"o":24.6596,"t":"2025-06-10T04:00:00Z","v":4611,"vw":24.693145},{"c":24.5951,"h":24.8379,"l":24.5951,"n":42,"o":24.76,"t":"2025-06-11T04:00:00Z","v":8119,"vw":24.78428},{"c":24.5889,"h":24.6692,"l":24.52,"n":45,"o":24.6126,"t":"2025-06-12T04:00:00Z","v":3929,"vw":24.597267},{"c":24.3446,"h":24.49,"l":24.3446,"n":40,"o":24.49,"t":"2025-06-13T04:00:00Z","v":1779,"vw":24.392087},{"c":24.2663,"h":24.5465,"l":24.25,"n":46,"o":24.47,"t":"2025-06-16T04:00:00Z","v":5817,"vw":24.454817},{"c":24.3966,"h":24.3966,"l":24.25,"n":29,"o":24.28,"t":"2025-06-17T04:00:00Z","v":5711,"vw":24.295153},{"c":24.571,"h":24.66,"l":24.46,"n":36,"o":24.46,"t":"2025-06-18T04:00:00Z","v":2999,"vw":24.593054},{"c":24.53,"h":24.7585,"l":24.53,"n":56,"o":24.63,"t":"2025-06-20T04:00:00Z","v":6060,"vw":24.64649},{"c":24.9553,"h":24.98,"l":24.54,"n":62,"o":24.54,"t":"2025-06-23T04:00:00Z","v":9529,"vw":24.851317},{"c":24.8171,"h":24.92,"l":24.79,"n":53,"o":24.89,"t":"2025-06-24T04:00:00Z","v":1614,"vw":24.871475},{"c":24.2667,"h":24.81,"l":24.2667,"n":49,"o":24.81,"t":"2025-06-25T04:00:00Z","v":5942,"vw":24.520968},{"c":24.3847,"h":24.3847,"l":24.09,"n":40,"o":24.22,"t":"2025-06-26T04:00:00Z","v":2061,"vw":24.183404},{"c":24.301,"h":24.52,"l":24.1601,"n":91,"o":24.38,"t":"2025-06-27T04:00:00Z","v":6358,"vw":24.406393},{"c":24.4141,"h":24.4141,"l":24.1455,"n":50,"o":24.3,"t":"2025-06-30T04:00:00Z","v":3222,"vw":24.310749},{"c":24.6924,"h":24.8299,"l":24.63,"n":44,"o":24.6735,"t":"2025-07-01T04:00:00Z","v":2346,"vw":24.693578},{"c":24.7254,"h":24.7254,"l":24.5601,"n":53,"o":24.6199,"t":"2025-07-02T04:00:00Z","v":6582,"vw":24.63537},{"c":24.7575,"h":24.7613,"l":24.5849,"n":26,"o":24.66,"t":"2025-07-03T04:00:00Z","v":2091,"vw":24.7225},{"c":24.4363,"h":24.7425,"l":24.4201,"n":53,"o":24.7425,"t":"2025-07-07T04:00:00Z","v":1981,"vw":24.548153},{"c":24.4021,"h":24.43,"l":24.3667,"n":35,"o":24.3667,"t":"2025-07-08T04:00:00Z","v":13642,"vw":24.399192},{"c":24.317,"h":24.43,"l":24.2439,"n":40,"o":24.43,"t":"2025-07-09T04:00:00Z","v":3799,"vw":24.359288},{"c":24.4991,"h":24.6032,"l":24,"n":76,"o":24.3,"t":"2025-07-10T04:00:00Z","v":7999,"vw":24.411069},{"c":24.5267,"h":24.5267,"l":24.315,"n":47,"o":24.35,"t":"2025-07-11T04:00:00Z","v":4873,"vw":24.383385},{"c":24.7913,"h":24.7913,"l":24.53,"n":40,"o":24.53,"t":"2025-07-14T04:00:00Z","v":2723,"vw":24.646659},{"c":24.2433,"h":24.89,"l":24.2433,"n":72,"o":24.89,"t":"2025-07-15T04:00:00Z","v":2494,"vw":24.677105},{"c":24.3,"h":24.395,"l":24.25,"n":53,"o":24.29,"t":"2025-07-16T04:00:00Z","v":9945,"vw":24.330983},{"c":24.1214,"h":24.3882,"l":24.06,"n":37,"o":24.28,"t":"2025-07-17T04:00:00Z","v":2692,"vw":24.175084},{"c":24.01,"h":24.2022,"l":23.9801,"n":59,"o":24.2022,"t":"2025-07-18T04:00:00Z","v":1965,"vw":24.05536},{"c":24.0715,"h":24.2,"l":24.06,"n":40,"o":24.105,"t":"2025-07-21T04:00:00Z","v":2687,"vw":24.128997},{"c":24.4891,"h":24.4891,"l":24.28,"n":69,"o":24.361,"t":"2025-07-22T04:00:00Z","v":1133,"vw":24.338333},{"c":24.44,"h":24.49,"l":24.3521,"n":76,"o":24.47,"t":"2025-07-23T04:00:00Z","v":22650,"vw":24.409649},{"c":24.3845,"h":24.5299,"l":24.34,"n":42,"o":24.41,"t":"2025-07-24T04:00:00Z","v":4003,"vw":24.418996},{"c":24.336,"h":24.336,"l":24.19,"n":59,"o":24.19,"t":"2025-07-25T04:00:00Z","v":4356,"vw":24.290358},{"c":24.0204,"h":24.3227,"l":23.9901,"n":57,"o":24.22,"t":"2025-07-28T04:00:00Z","v":2720,"vw":24.189407},{"c":24.3599,"h":24.3599,"l":24.11,"n":56,"o":24.11,"t":"2025-07-29T04:00:00Z","v":3440,"vw":24.264798},{"c":23.8606,"h":24.25,"l":23.755,"n":56,"o":24.25,"t":"2025-07-30T04:00:00Z","v":3799,"vw":24.042008},{"c":23.7057,"h":23.92,"l":23.64,"n":126,"o":23.85,"t":"2025-07-31T04:00:00Z","v":6963,"vw":23.779483},{"c":23.8545,"h":23.86,"l":23.68,"n":56,"o":23.765,"t":"2025-08-01T04:00:00Z","v":8047,"vw":23.81709},{"c":24.2263,"h":24.2315,"l":24.1201,"n":48,"o":24.175,"t":"2025-08-04T04:00:00Z","v":3479,"vw":24.200524},{"c":24.2082,"h":24.25,"l":24.1355,"n":38,"o":24.25,"t":"2025-08-05T04:00:00Z","v":1218,"vw":24.174604},{"c":23.9455,"h":24.1695,"l":23.9455,"n":46,"o":24.1695,"t":"2025-08-06T04:00:00Z","v":3489,"vw":24.029102},{"c":24.0478,"h":24.0478,"l":23.8301,"n":34,"o":23.885,"t":"2025-08-07T04:00:00Z","v":6478,"vw":23.922509},{"c":24.0481,"h":24.1191,"l":24.0481,"n":26,"o":24.1191,"t":"2025-08-08T04:00:00Z","v":618,"vw":24.1191},{"c":23.95,"h":24.18,"l":23.9001,"n":53,"o":24.08,"t":"2025-08-11T04:00:00Z","v":7247,"vw":24.004139},{"c":24.1813,"h":24.1813,"l":23.9107,"n":31,"o":24.05,"t":"2025-08-12T04:00:00Z","v":2115,"vw":24.045638},{"c":24.4623,"h":24.48,"l":24.1,"n":62,"o":24.17,"t":"2025-08-13T04:00:00Z","v":4826,"vw":24.279384},{"c":24.1843,"h":24.2257,"l":24.05,"n":40,"o":24.18,"t":"2025-08-14T04:00:00Z","v":2054,"vw":24.177429},{"c":24.1812,"h":24.1812,"l":24.1,"n":26,"o":24.141,"t":"2025-08-15T04:00:00Z","v":1127,"vw":24.135369},{"c":24.0455,"h":24.33,"l":24.0455,"n":50,"o":24.21,"t":"2025-08-18T04:00:00Z","v":1950,"vw":24.211883},{"c":24.5301,"h":24.5301,"l":24.09,"n":57,"o":24.09,"t":"2025-08-19T04:00:00Z","v":5327,"vw":24.437082},{"c":24.7906,"h":24.8,"l":24.6601,"n":38,"o":24.8,"t":"2025-08-20T04:00:00Z","v":2298,"vw":24.680452},{"c":24.695,"h":24.7595,"l":24.61,"n":31,"o":24.7595,"t":"2025-08-21T04:00:00Z","v":1847,"vw":24.679495},{"c":24.9101,"h":25.14,"l":24.91,"n":107,"o":25.07,"t":"2025-08-22T04:00:00Z","v":41685,"vw":25.022046},{"c":24.8183,"h":24.97,"l":24.81,"n":69,"o":24.97,"t":"2025-08-25T04:00:00Z","v":3381,"vw":24.881666},{"c":24.7358,"h":24.8699,"l":24.72,"n":36,"o":24.72,"t":"2025-08-26T04:00:00Z","v":6006,"vw":24.788183},{"c":24.9819,"h":24.995,"l":24.76,"n":26,"o":24.76,"t":"2025-08-27T04:00:00Z","v":4735,"vw":24.923764},{"c":24.7886,"h":24.7886,"l":24.6573,"n":43,"o":24.6573,"t":"2025-08-28T04:00:00Z","v":2207,"vw":24.683585},{"c":24.9999,"h":24.9999,"l":24.8744,"n":93,"o":24.95,"t":"2025-08-29T04:00:00Z","v":4076,"vw":24.932691},{"c":24.6316,"h":24.8489,"l":24.555,"n":53,"o":24.8316,"t":"2025-09-02T04:00:00Z","v":2936,"vw":24.736256},{"c":24.7218,"h":24.7397,"l":24.62,"n":43,"o":24.6918,"t":"2025-09-03T04:00:00Z","v":1236,"vw":24.676175},{"c":24.8318,"h":24.8318,"l":24.6,"n":53,"o":24.82,"t":"2025-09-04T04:00:00Z","v":8168,"vw":24.714819},{"c":25.0711,"h":25.0711,"l":24.9,"n":50,"o":25.0399,"t":"2025-09-05T04:00:00Z","v":2751,"vw":24.972278},{"c":24.9279,"h":25.04,"l":24.81,"n":77,"o":25.04,"t":"2025-09-08T04:00:00Z","v":4749,"vw":24.845613},{"c":24.9529,"h":25.0003,"l":24.8301,"n":34,"o":24.865,"t":"2025-09-09T04:00:00Z","v":5961,"vw":24.951817},{"c":24.8727,"h":24.8799,"l":24.7701,"n":27,"o":24.7701,"t":"2025-09-10T04:00:00Z","v":2200,"vw":24.814343},{"c":25.1842,"h":25.1842,"l":24.955,"n":30,"o":24.955,"t":"2025-09-11T04:00:00Z","v":1183,"vw":25.024338},{"c":25.1535,"h":25.26,"l":25.1399,"n":34,"o":25.16,"t":"2025-09-12T04:00:00Z","v":2208,"vw":25.167781},{"c":25.0711,"h":25.12,"l":25.0335,"n":32,"o":25.12,"t":"2025-09-15T04:00:00Z","v":2412,"vw":25.078958},{"c":24.8749,"h":25.06,"l":24.79,"n":61,"o":25.06,"t":"2025-09-16T04:00:00Z","v":3815,"vw":24.909062},{"c":24.82,"h":25.225,"l":24.82,"n":47,"o":24.97,"t":"2025-09-17T04:00:00Z","v":6105,"vw":25.081087},{"c":24.9369,"h":24.995,"l":24.85,"n":68,"o":24.8617,"t":"2025-09-18T04:00:00Z","v":3744,"vw":24.899727},{"c":24.7432,"h":24.9799,"l":24.7432,"n":61,"o":24.85,"t":"2025-09-19T04:00:00Z","v":7352,"vw":24.83314},{"c":24.5758,"h":24.74,"l":24.51,"n":71,"o":24.74,"t":"2025-09-22T04:00:00Z","v":10314,"vw":24.589366},{"c":24.6698,"h":24.675,"l":24.57,"n":37,"o":24.675,"t":"2025-09-23T04:00:00Z","v":1342,"vw":24.640651},{"c":24.4896,"h":24.62,"l":24.4896,"n":35,"o":24.5714,"t":"2025-09-24T04:00:00Z","v":10718,"vw":24.551069},{"c":24.4308,"h":24.47,"l":24.35,"n":46,"o":24.47,"t":"2025-09-25T04:00:00Z","v":1386,"vw":24.429131},{"c":24.6092,"h":24.6999,"l":24.53,"n":56,"o":24.53,"t":"2025-09-26T04:00:00Z","v":6997,"vw":24.590363},{"c":24.4247,"h":24.63,"l":24.38,"n":116,"o":24.63,"t":"2025-09-29T04:00:00Z","v":9113,"vw":24.468365},{"c":24.6333,"h":24.6333,"l":24.52,"n":119,"o":24.52,"t":"2025-09-30T04:00:00Z","v":12152,"vw":24.564144},{"c":24.905,"h":24.9457,"l":24.67,"n":69,"o":24.72,"t":"2025-10-01T04:00:00Z","v":5818,"vw":24.770655},{"c":24.7885,"h":24.795,"l":24.6484,"n":50,"o":24.74,"t":"2025-10-02T04:00:00Z","v":5995,"vw":24.717322},{"c":24.89,"h":25.08,"l":24.87,"n":68,"o":24.87,"t":"2025-10-03T04:00:00Z","v":5409,"vw":24.965375},{"c":24.5174,"h":24.87,"l":24.5174,"n":79,"o":24.87,"t":"2025-10-06T04:00:00Z","v":15409,"vw":24.634167},{"c":24.4185,"h":24.54,"l":24.4,"n":61,"o":24.43,"t":"2025-10-07T04:00:00Z","v":5232,"vw":24.500877},{"c":24.2564,"h":24.3656,"l":24.2335,"n":60,"o":24.3656,"t":"2025-10-08T04:00:00Z","v":5119,"vw":24.297161},{"c":24.12,"h":24.3,"l":24.1011,"n":49,"o":24.27,"t":"2025-10-09T04:00:00Z","v":2243,"vw":24.196092},{"c":23.9405,"h":24.15,"l":23.9405,"n":90,"o":24.15,"t":"2025-10-10T04:00:00Z","v":4307,"vw":24.09264},{"c":24.14,"h":24.14,"l":23.9193,"n":66,"o":24,"t":"2025-10-13T04:00:00Z","v":7637,"vw":24.041321},{"c":24.3599,"h":24.3751,"l":24.12,"n":69,"o":24.12,"t":"2025-10-14T04:00:00Z","v":5735,"vw":24.239291},{"c":24.6346,"h":24.655,"l":24.495,"n":84,"o":24.5,"t":"2025-10-15T04:00:00Z","v":4281,"vw":24.538601},{"c":24.5,"h":24.79,"l":24.4645,"n":70,"o":24.79,"t":"2025-10-16T04:00:00Z","v":5771,"vw":24.646044},{"c":24.6909,"h":24.6909,"l":24.4836,"n":65,"o":24.4836,"t":"2025-10-17T04:00:00Z","v":3026,"vw":24.611124},{"c":24.9303,"h":24.9303,"l":24.74,"n":55,"o":24.76,"t":"2025-10-20T04:00:00Z","v":5748,"vw":24.806968},{"c":24.7483,"h":24.95,"l":24.7483,"n":35,"o":24.9102,"t":"2025-10-21T04:00:00Z","v":2922,"vw":24.925149},{"c":24.7706,"h":24.8651,"l":24.75,"n":38,"o":24.8642,"t":"2025-10-22T04:00:00Z","v":2061,"vw":24.838556},{"c":24.7837,"h":24.8078,"l":24.7052,"n":93,"o":24.76,"t":"2025-10-23T04:00:00Z","v":2882,"vw":24.752289},{"c":24.72,"h":24.85,"l":24.68,"n":58,"o":24.68,"t":"2025-10-24T04:00:00Z","v":3627,"vw":24.768279},{"c":24.83,"h":24.83,"l":24.58,"n":173,"o":24.74,"t":"2025-10-27T04:00:00Z","v":11660,"vw":24.697193},{"c":24.395,"h":24.62,"l":24.33,"n":97,"o":24.62,"t":"2025-10-28T04:00:00Z","v":17152,"vw":24.38478},{"c":23.955,"h":24.234,"l":23.8101,"n":67,"o":24.1653,"t":"2025-10-29T04:00:00Z","v":6993,"vw":23.923544},{"c":23.7823,"h":23.8841,"l":23.7,"n":73,"o":23.87,"t":"2025-10-30T04:00:00Z","v":4340,"vw":23.78271},{"c":23.9008,"h":23.92,"l":23.67,"n":116,"o":23.67,"t":"2025-10-31T04:00:00Z","v":14051,"vw":23.859916},{"c":23.9922,"h":23.9922,"l":23.6,"n":71,"o":23.6,"t":"2025-11-03T05:00:00Z","v":6588,"vw":23.8456},{"c":23.79,"h":23.95,"l":23.67,"n":78,"o":23.95,"t":"2025-11-04T05:00:00Z","v":10780,"vw":23.757754},{"c":23.9078,"h":23.945,"l":23.87,"n":44,"o":23.87,"t":"2025-11-05T05:00:00Z","v":3018,"vw":23.887708},{"c":23.7008,"h":23.9418,"l":23.7008,"n":54,"o":23.9418,"t":"2025-11-06T05:00:00Z","v":3693,"vw":23.842932},{"c":24.0888,"h":24.0888,"l":23.86,"n":56,"o":23.9398,"t":"2025-11-07T05:00:00Z","v":4326,"vw":23.965818},{"c":24.0329,"h":24.0907,"l":23.89,"n":75,"o":24.015,"t":"2025-11-10T05:00:00Z","v":11062,"vw":23.963363},{"c":24.3062,"h":24.3062,"l":24.13,"n":33,"o":24.13,"t":"2025-11-11T05:00:00Z","v":19132,"vw":24.219477},{"c":24.0795,"h":24.2158,"l":24.0795,"n":51,"o":24.1571,"t":"2025-11-12T05:00:00Z","v":4065,"vw":24.13749},{"c":24.0967,"h":24.15,"l":24.052,"n":99,"o":24.12,"t":"2025-11-13T05:00:00Z","v":6520,"vw":24.121858},{"c":24.1328,"h":24.1328,"l":24.05,"n":42,"o":24.07,"t":"2025-11-14T05:00:00Z","v":2056,"vw":24.091009},{"c":24.026,"h":24.22,"l":23.93,"n":84,"o":24.06,"t":"2025-11-17T05:00:00Z","v":12360,"vw":24.102894},{"c":24.0678,"h":24.0873,"l":24.007,"n":54,"o":24.0799,"t":"2025-11-18T05:00:00Z","v":5898,"vw":24.032881},{"c":23.7899,"h":24.03,"l":23.76,"n":58,"o":24.03,"t":"2025-11-19T05:00:00Z","v":6943,"vw":23.847075},{"c":23.58,"h":23.83,"l":23.58,"n":64,"o":23.83,"t":"2025-11-20T05:00:00Z","v":5414,"vw":23.781677},{"c":24.0358,"h":24.1187,"l":23.77,"n":66,"o":23.77,"t":"2025-11-21T05:00:00Z","v":10759,"vw":24.049242},{"c":24.0513,"h":24.09,"l":23.96,"n":57,"o":23.96,"t":"2025-11-24T05:00:00Z","v":2965,"vw":24.031377},{"c":24.1258,"h":24.29,"l":24.1258,"n":108,"o":24.2199,"t":"2025-11-25T05:00:00Z","v":5759,"vw":24.263298},{"c":24.1912,"h":24.35,"l":24.18,"n":120,"o":24.18,"t":"2025-11-26T05:00:00Z","v":5230,"vw":24.291764},{"c":24.2202,"h":24.32,"l":24.2202,"n":78,"o":24.25,"t":"2025-11-28T05:00:00Z","v":9703,"vw":24.293279},{"c":24.1485,"h":24.17,"l":24.0517,"n":47,"o":24.0517,"t":"2025-12-01T05:00:00Z","v":2309,"vw":24.087912},{"c":23.9574,"h":24.021,"l":23.918,"n":106,"o":23.97,"t":"2025-12-02T05:00:00Z","v":14431,"vw":23.998778},{"c":24.0799,"h":24.18,"l":23.9001,"n":70,"o":24.122,"t":"2025-12-03T05:00:00Z","v":12127,"vw":24.019451},{"c":23.9356,"h":24.08,"l":23.9356,"n":50,"o":24.08,"t":"2025-12-04T05:00:00Z","v":9733,"vw":24.023879},{"c":23.8322,"h":24.035,"l":23.8322,"n":38,"o":23.96,"t":"2025-12-05T05:00:00Z","v":7128,"vw":24.010501},{"c":23.69,"h":23.82,"l":23.69,"n":91,"o":23.7099,"t":"2025-12-08T05:00:00Z","v":7639,"vw":23.751437},{"c":23.6716,"h":23.9025,"l":23.6716,"n":76,"o":23.7,"t":"2025-12-09T05:00:00Z","v":8501,"vw":23.77389},{"c":23.8097,"h":23.949,"l":23.71,"n":87,"o":23.71,"t":"2025-12-10T05:00:00Z","v":8159,"vw":23.810582},{"c":23.7837,"h":24.01,"l":23.7472,"n":78,"o":23.975,"t":"2025-12-11T05:00:00Z","v":10125,"vw":23.898774},{"c":23.9923,"h":24.0372,"l":23.98,"n":56,"o":24.0372,"t":"2025-12-12T05:00:00Z","v":3494,"vw":24.009793},{"c":24.1032,"h":24.15,"l":23.9848,"n":61,"o":24.15,"t":"2025-12-15T05:00:00Z","v":5916,"vw":24.022885},{"c":24.024,"h":24.089,"l":23.9,"n":64,"o":24.075,"t":"2025-12-16T05:00:00Z","v":9152,"vw":24.028113},{"c":24.24,"h":24.28,"l":23.95,"n":106,"o":23.95,"t":"2025-12-17T05:00:00Z","v":47314,"vw":24.118477},{"c":24.119,"h":24.28,"l":24.04,"n":106,"o":24.26,"t":"2025-12-18T05:00:00Z","v":15521,"vw":24.153887},{"c":23.87,"h":24.07,"l":23.87,"n":88,"o":24.03,"t":"2025-12-19T05:00:00Z","v":7551,"vw":24.005087},{"c":23.7734,"h":23.94,"l":23.755,"n":117,"o":23.86,"t":"2025-12-22T05:00:00Z","v":13874,"vw":23.851826},{"c":23.6128,"h":23.75,"l":23.56,"n":80,"o":23.7166,"t":"2025-12-23T05:00:00Z","v":16914,"vw":23.676748},{"c":23.8062,"h":23.8062,"l":23.7101,"n":37,"o":23.7495,"t":"2025-12-24T05:00:00Z","v":1145,"vw":23.726604},{"c":23.8345,"h":23.8345,"l":23.72,"n":51,"o":23.8,"t":"2025-12-26T05:00:00Z","v":3756,"vw":23.761874},{"c":23.8124,"h":23.9128,"l":23.71,"n":107,"o":23.84,"t":"2025-12-29T05:00:00Z","v":16376,"vw":23.80354},{"c":23.8121,"h":23.82,"l":23.7001,"n":59,"o":23.7899,"t":"2025-12-30T05:00:00Z","v":15228,"vw":23.802532},{"c":23.727,"h":23.86,"l":23.65,"n":163,"o":23.86,"t":"2025-12-31T05:00:00Z","v":24728,"vw":23.747651},{"c":23.8758,"h":23.915,"l":23.65,"n":90,"o":23.76,"t":"2026-01-02T05:00:00Z","v":5865,"vw":23.801656},{"c":23.94,"h":23.99,"l":23.7,"n":87,"o":23.91,"t":"2026-01-05T05:00:00Z","v":8084,"vw":23.863328},{"c":23.9429,"h":23.9899,"l":23.7401,"n":152,"o":23.94,"t":"2026-01-06T05:00:00Z","v":16533,"vw":23.865138},{"c":24.08,"h":24.2573,"l":23.97,"n":74,"o":23.97,"t":"2026-01-07T05:00:00Z","v":7191,"vw":24.10547},{"c":24.28,"h":24.47,"l":24.11,"n":144,"o":24.11,"t":"2026-01-08T05:00:00Z","v":30567,"vw":24.381525},{"c":24.21,"h":24.356,"l":24.21,"n":51,"o":24.356,"t":"2026-01-09T05:00:00Z","v":6151,"vw":24.312287},{"c":24.491,"h":24.61,"l":24.3,"n":75,"o":24.31,"t":"2026-01-12T05:00:00Z","v":5395,"vw":24.465608},{"c":24.51,"h":24.6748,"l":24.3491,"n":52,"o":24.54,"t":"2026-01-13T05:00:00Z","v":5446,"vw":24.556089},{"c":24.78,"h":24.825,"l":24.55,"n":84,"o":24.55,"t":"2026-01-14T05:00:00Z","v":6394,"vw":24.631008},{"c":25.01,"h":25.05,"l":24.81,"n":70,"o":24.89,"t":"2026-01-15T05:00:00Z","v":4282,"vw":24.993075},{"c":25.18,"h":25.28,"l":24.9701,"n":99,"o":24.98,"t":"2026-01-16T05:00:00Z","v":7518,"vw":25.160468},{"c":25.2,"h":25.22,"l":25,"n":279,"o":25,"t":"2026-01-20T05:00:00Z","v":24444,"vw":25.179368},{"c":25.06,"h":25.07,"l":24.9,"n":277,"o":25.07,"t":"2026-01-21T05:00:00Z","v":26372,"vw":24.962323},{"c":24.926,"h":25.14,"l":24.9041,"n":141,"o":25.13,"t":"2026-01-22T05:00:00Z","v":12284,"vw":24.990683},{"c":24.92,"h":24.92,"l":24.78,"n":92,"o":24.87,"t":"2026-01-23T05:00:00Z","v":10769,"vw":24.823028},{"c":24.8,"h":24.94,"l":24.73,"n":137,"o":24.93,"t":"2026-01-26T05:00:00Z","v":89004,"vw":24.861017},{"c":24.77,"h":24.875,"l":24.6893,"n":126,"o":24.72,"t":"2026-01-27T05:00:00Z","v":14866,"vw":24.791472},{"c":24.2937,"h":24.8,"l":24.2937,"n":173,"o":24.76,"t":"2026-01-28T05:00:00Z","v":28247,"vw":24.635892},{"c":24.79,"h":24.79,"l":24.38,"n":190,"o":24.415,"t":"2026-01-29T05:00:00Z","v":14230,"vw":24.577632},{"c":24.95,"h":24.95,"l":24.505,"n":118,"o":24.64,"t":"2026-01-30T05:00:00Z","v":10150,"vw":24.666748},{"c":24.78,"h":24.9899,"l":24.75,"n":119,"o":24.87,"t":"2026-02-02T05:00:00Z","v":10723,"vw":24.849478},{"c":25.05,"h":25.05,"l":24.7811,"n":71,"o":25.02,"t":"2026-02-03T05:00:00Z","v":4033,"vw":24.945447},{"c":25.4019,"h":25.54,"l":25.1,"n":86,"o":25.1,"t":"2026-02-04T05:00:00Z","v":4089,"vw":25.324008},{"c":25.7,"h":25.784,"l":25.36,"n":132,"o":25.36,"t":"2026-02-05T05:00:00Z","v":13114,"vw":25.604039},{"c":25.64,"h":25.96,"l":25.57,"n":83,"o":25.77,"t":"2026-02-06T05:00:00Z","v":6911,"vw":25.744207},{"c":25.6444,"h":25.68,"l":25.5,"n":95,"o":25.68,"t":"2026-02-09T05:00:00Z","v":5166,"vw":25.598354},{"c":26.02,"h":26.07,"l":25.69,"n":99,"o":25.69,"t":"2026-02-10T05:00:00Z","v":8627,"vw":25.880538},{"c":25.899,"h":25.97,"l":25.85,"n":101,"o":25.9,"t":"2026-02-11T05:00:00Z","v":13859,"vw":25.90207},{"c":25.7312,"h":26.03,"l":25.675,"n":91,"o":25.99,"t":"2026-02-12T05:00:00Z","v":10680,"vw":25.804415},{"c":26.0673,"h":26.1303,"l":25.68,"n":100,"o":25.68,"t":"2026-02-13T05:00:00Z","v":13812,"vw":25.904314},{"c":26.429,"h":26.45,"l":26.105,"n":84,"o":26.15,"t":"2026-02-17T05:00:00Z","v":6448,"vw":26.282855},{"c":25.85,"h":26.26,"l":25.7781,"n":122,"o":26.26,"t":"2026-02-18T05:00:00Z","v":11109,"vw":25.93992},{"c":25.9431,"h":26.0103,"l":25.8101,"n":82,"o":25.9978,"t":"2026-02-19T05:00:00Z","v":10910,"vw":25.921384},{"c":26.19,"h":26.26,"l":25.8801,"n":65,"o":25.99,"t":"2026-02-20T05:00:00Z","v":5419,"vw":26.070351},{"c":26.42,"h":26.54,"l":26.18,"n":134,"o":26.18,"t":"2026-02-23T05:00:00Z","v":51130,"vw":26.398341},{"c":26.58,"h":26.59,"l":26.39,"n":109,"o":26.48,"t":"2026-02-24T05:00:00Z","v":21486,"vw":26.480765},{"c":26.48,"h":26.55,"l":26.25,"n":128,"o":26.44,"t":"2026-02-25T05:00:00Z","v":13551,"vw":26.390966},{"c":26.7387,"h":26.83,"l":26.52,"n":117,"o":26.52,"t":"2026-02-26T05:00:00Z","v":6470,"vw":26.733757},{"c":26.809,"h":27.1399,"l":26.68,"n":122,"o":26.68,"t":"2026-02-27T05:00:00Z","v":8442,"vw":26.960894},{"c":26.9406,"h":26.9406,"l":26.57,"n":80,"o":26.57,"t":"2026-03-02T05:00:00Z","v":6067,"vw":26.786008},{"c":26.767,"h":26.89,"l":26.33,"n":96,"o":26.68,"t":"2026-03-03T05:00:00Z","v":7832,"vw":26.685715},{"c":26.849,"h":26.87,"l":26.54,"n":141,"o":26.78,"t":"2026-03-04T05:00:00Z","v":26467,"vw":26.635667},{"c":26.529,"h":26.69,"l":26.4,"n":77,"o":26.69,"t":"2026-03-05T05:00:00Z","v":6749,"vw":26.456251},{"c":26.46,"h":26.46,"l":26.185,"n":57,"o":26.4,"t":"2026-03-06T05:00:00Z","v":9431,"vw":26.270334},{"c":26.3577,"h":26.46,"l":25.91,"n":91,"o":26.25,"t":"2026-03-09T04:00:00Z","v":12926,"vw":26.086893},{"c":26.2169,"h":26.55,"l":26.13,"n":80,"o":26.41,"t":"2026-03-10T04:00:00Z","v":7983,"vw":26.409204},{"c":26.05,"h":26.13,"l":25.8801,"n":86,"o":26.09,"t":"2026-03-11T04:00:00Z","v":5879,"vw":26.007227},{"c":25.995,"h":26.22,"l":25.7501,"n":106,"o":25.97,"t":"2026-03-12T04:00:00Z","v":16919,"vw":26.033258},{"c":25.96,"h":26.31,"l":25.96,"n":70,"o":26.19,"t":"2026-03-13T04:00:00Z","v":4201,"vw":26.145829},{"c":26.1963,"h":26.36,"l":26.05,"n":93,"o":26.05,"t":"2026-03-16T04:00:00Z","v":9219,"vw":26.256729},{"c":26.28,"h":26.51,"l":26.28,"n":79,"o":26.29,"t":"2026-03-17T04:00:00Z","v":7540,"vw":26.421123},{"c":25.8403,"h":26.18,"l":25.8403,"n":82,"o":26.17,"t":"2026-03-18T04:00:00Z","v":7291,"vw":26.029092},{"c":25.74,"h":25.88,"l":25.656,"n":140,"o":25.84,"t":"2026-03-19T04:00:00Z","v":11944,"vw":25.742902},{"c":24.7992,"h":25.7,"l":24.7992,"n":116,"o":25.7,"t":"2026-03-20T04:00:00Z","v":9405,"vw":25.130146},{"c":24.9201,"h":25.2399,"l":24.9201,"n":76,"o":25.09,"t":"2026-03-23T04:00:00Z","v":5141,"vw":25.128684},{"c":24.81,"h":25.05,"l":24.81,"n":82,"o":24.88,"t":"2026-03-24T04:00:00Z","v":9538,"vw":24.943515},{"c":24.6723,"h":24.99,"l":24.5713,"n":123,"o":24.99,"t":"2026-03-25T04:00:00Z","v":17532,"vw":24.717309},{"c":24.73,"h":24.83,"l":24.64,"n":55,"o":24.64,"t":"2026-03-26T04:00:00Z","v":3465,"vw":24.719108},{"c":24.368,"h":24.68,"l":24.32,"n":68,"o":24.61,"t":"2026-03-27T04:00:00Z","v":32028,"vw":24.559654},{"c":24.5361,"h":24.68,"l":24.4401,"n":151,"o":24.5,"t":"2026-03-30T04:00:00Z","v":8706,"vw":24.492583},{"c":24.6895,"h":24.7701,"l":24.61,"n":91,"o":24.72,"t":"2026-03-31T04:00:00Z","v":8250,"vw":24.682298},{"c":24.8703,"h":24.9594,"l":24.65,"n":75,"o":24.81,"t":"2026-04-01T04:00:00Z","v":6689,"vw":24.78929},{"c":25.0778,"h":25.16,"l":24.81,"n":76,"o":24.81,"t":"2026-04-02T04:00:00Z","v":10299,"vw":25.042114},{"c":25.01,"h":25.05,"l":25,"n":70,"o":25.05,"t":"2026-04-06T04:00:00Z","v":8153,"vw":25.031115},{"c":25.3403,"h":25.4382,"l":25,"n":53,"o":25,"t":"2026-04-07T04:00:00Z","v":14002,"vw":25.339865},{"c":25.6516,"h":25.74,"l":25.57,"n":51,"o":25.57,"t":"2026-04-08T04:00:00Z","v":3850,"vw":25.658047},{"c":25.9386,"h":26.1,"l":25.5,"n":76,"o":25.5,"t":"2026-04-09T04:00:00Z","v":2950,"vw":26.04356},{"c":26.0514,"h":26.14,"l":25.914,"n":61,"o":25.98,"t":"2026-04-10T04:00:00Z","v":2122,"vw":26.050799},{"c":25.9752,"h":26,"l":25.78,"n":72,"o":25.88,"t":"2026-04-13T04:00:00Z","v":3137,"vw":25.906428},{"c":26.1441,"h":26.1441,"l":25.95,"n":49,"o":25.95,"t":"2026-04-14T04:00:00Z","v":2193,"vw":26.052744},{"c":26.203,"h":26.203,"l":26.07,"n":54,"o":26.07,"t":"2026-04-15T04:00:00Z","v":4908,"vw":26.127568},{"c":26.3992,"h":26.4299,"l":26.18,"n":66,"o":26.18,"t":"2026-04-16T04:00:00Z","v":3928,"vw":26.341071},{"c":26.845,"h":26.845,"l":26.625,"n":60,"o":26.625,"t":"2026-04-17T04:00:00Z","v":4809,"vw":26.714885},{"c":26.812,"h":26.9099,"l":26.7601,"n":116,"o":26.86,"t":"2026-04-20T04:00:00Z","v":4724,"vw":26.88164},{"c":26.5803,"h":26.85,"l":26.5003,"n":54,"o":26.79,"t":"2026-04-21T04:00:00Z","v":2188,"vw":26.637517},{"c":26.2695,"h":26.52,"l":26.2398,"n":64,"o":26.52,"t":"2026-04-22T04:00:00Z","v":5635,"vw":26.390024},{"c":26.453,"h":26.5399,"l":26.36,"n":47,"o":26.395,"t":"2026-04-23T04:00:00Z","v":3303,"vw":26.43303},{"c":26.4428,"h":26.56,"l":26.41,"n":55,"o":26.527,"t":"2026-04-24T04:00:00Z","v":7045,"vw":26.481813},{"c":26.3204,"h":26.5761,"l":26.3204,"n":64,"o":26.55,"t":"2026-04-27T04:00:00Z","v":4430,"vw":26.430708},{"c":26.4441,"h":26.4499,"l":26.4,"n":47,"o":26.4499,"t":"2026-04-28T04:00:00Z","v":2017,"vw":26.417787},{"c":26.1651,"h":26.43,"l":26.03,"n":145,"o":26.32,"t":"2026-04-29T04:00:00Z","v":5964,"vw":26.244545},{"c":26.4374,"h":26.47,"l":26.17,"n":87,"o":26.17,"t":"2026-04-30T04:00:00Z","v":4135,"vw":26.380172},{"c":26.3296,"h":26.49,"l":26.32,"n":96,"o":26.39,"t":"2026-05-01T04:00:00Z","v":5391,"vw":26.40299},{"c":26.031,"h":26.13,"l":25.975,"n":58,"o":26.13,"t":"2026-05-04T04:00:00Z","v":3463,"vw":26.093417},{"c":26.3745,"h":26.3745,"l":26.335,"n":30,"o":26.335,"t":"2026-05-05T04:00:00Z","v":1275,"vw":26.337945},{"c":26.5213,"h":26.66,"l":26.38,"n":104,"o":26.38,"t":"2026-05-06T04:00:00Z","v":9456,"vw":26.547723},{"c":26.5087,"h":26.575,"l":26.4,"n":73,"o":26.43,"t":"2026-05-07T04:00:00Z","v":3289,"vw":26.498658},{"c":26.6105,"h":26.7789,"l":26.55,"n":58,"o":26.55,"t":"2026-05-08T04:00:00Z","v":2429,"vw":26.640283},{"c":26.5371,"h":26.585,"l":26.49,"n":48,"o":26.585,"t":"2026-05-11T04:00:00Z","v":1597,"vw":26.568717},{"c":26.502,"h":26.5999,"l":26.33,"n":71,"o":26.58,"t":"2026-05-12T04:00:00Z","v":4849,"vw":26.466232},{"c":26.1835,"h":26.5,"l":26.125,"n":80,"o":26.5,"t":"2026-05-13T04:00:00Z","v":7706,"vw":26.272689},{"c":26.1159,"h":26.28,"l":26.1159,"n":42,"o":26.23,"t":"2026-05-14T04:00:00Z","v":1267,"vw":26.219282},{"c":25.9561,"h":26.04,"l":25.8317,"n":88,"o":25.84,"t":"2026-05-15T04:00:00Z","v":8742,"vw":25.931825},{"c":26.2301,"h":26.2899,"l":26.16,"n":88,"o":26.275,"t":"2026-05-18T04:00:00Z","v":12574,"vw":26.24544},{"c":26.2623,"h":26.3495,"l":26.25,"n":58,"o":26.32,"t":"2026-05-19T04:00:00Z","v":7173,"vw":26.306322},{"c":26.5429,"h":26.55,"l":26.35,"n":99,"o":26.35,"t":"2026-05-20T04:00:00Z","v":13875,"vw":26.459907},{"c":26.539,"h":26.5699,"l":26.35,"n":50,"o":26.35,"t":"2026-05-21T04:00:00Z","v":2672,"vw":26.504084},{"c":26.5631,"h":26.6299,"l":26.335,"n":255,"o":26.45,"t":"2026-05-22T04:00:00Z","v":26544,"vw":26.449071},{"c":26.6629,"h":26.68,"l":26.52,"n":79,"o":26.62,"t":"2026-05-26T04:00:00Z","v":36492,"vw":26.566404},{"c":26.4795,"h":26.73,"l":26.4795,"n":231,"o":26.59,"t":"2026-05-27T04:00:00Z","v":26526,"vw":26.659045},{"c":26.3675,"h":26.5083,"l":26.29,"n":155,"o":26.43,"t":"2026-05-28T04:00:00Z","v":4421,"vw":26.361226},{"c":26.26,"h":26.43,"l":26.16,"n":117,"o":26.43,"t":"2026-05-29T04:00:00Z","v":6780,"vw":26.229341},{"c":25.745,"h":26.08,"l":25.745,"n":97,"o":26.08,"t":"2026-06-01T04:00:00Z","v":11787,"vw":25.885806},{"c":25.9464,"h":25.98,"l":25.75,"n":55,"o":25.75,"t":"2026-06-02T04:00:00Z","v":48589,"vw":25.878163},{"c":25.6516,"h":26.12,"l":25.6401,"n":135,"o":25.95,"t":"2026-06-03T04:00:00Z","v":24269,"vw":25.942858},{"c":25.8343,"h":25.945,"l":25.71,"n":64,"o":25.87,"t":"2026-06-04T04:00:00Z","v":12910,"vw":25.796954},{"c":26.2938,"h":26.38,"l":25.9,"n":76,"o":25.9,"t":"2026-06-05T04:00:00Z","v":41154,"vw":26.128361},{"c":26.2084,"h":26.41,"l":26.15,"n":116,"o":26.26,"t":"2026-06-08T04:00:00Z","v":29515,"vw":26.30944},{"c":26.7197,"h":26.82,"l":26.28,"n":101,"o":26.28,"t":"2026-06-09T04:00:00Z","v":12696,"vw":26.688936},{"c":26.8572,"h":27.035,"l":26.8,"n":80,"o":26.8,"t":"2026-06-10T04:00:00Z","v":14412,"vw":26.823902},{"c":26.7982,"h":27.16,"l":26.7982,"n":57,"o":27.12,"t":"2026-06-11T04:00:00Z","v":3245,"vw":26.944759},{"c":26.975,"h":27.03,"l":26.92,"n":53,"o":27.01,"t":"2026-06-12T04:00:00Z","v":5121,"vw":27.001028},{"c":26.6098,"h":27.0288,"l":26.54,"n":116,"o":27,"t":"2026-06-15T04:00:00Z","v":32606,"vw":26.773304},{"c":26.6601,"h":26.8099,"l":26.61,"n":56,"o":26.7,"t":"2026-06-16T04:00:00Z","v":3958,"vw":26.719964},{"c":25.9677,"h":26.47,"l":25.9,"n":57,"o":26.47,"t":"2026-06-17T04:00:00Z","v":5452,"vw":26.111493},{"c":25.9457,"h":26.0999,"l":25.9457,"n":59,"o":26.01,"t":"2026-06-18T04:00:00Z","v":3713,"vw":26.030898},{"c":26.0377,"h":26.16,"l":25.98,"n":66,"o":25.98,"t":"2026-06-22T04:00:00Z","v":5176,"vw":26.07892},{"c":26.4532,"h":26.49,"l":26.36,"n":183,"o":26.43,"t":"2026-06-23T04:00:00Z","v":18017,"vw":26.459342},{"c":26.6442,"h":26.759,"l":26.5501,"n":65,"o":26.675,"t":"2026-06-24T04:00:00Z","v":13011,"vw":26.645268},{"c":26.6709,"h":26.71,"l":26.42,"n":55,"o":26.63,"t":"2026-06-25T04:00:00Z","v":4961,"vw":26.506347},{"c":27.0267,"h":27.0267,"l":26.735,"n":81,"o":26.735,"t":"2026-06-26T04:00:00Z","v":10333,"vw":26.922973},{"c":26.9991,"h":26.9991,"l":26.7301,"n":125,"o":26.99,"t":"2026-06-29T04:00:00Z","v":12301,"vw":26.833207},{"c":26.7001,"h":26.97,"l":26.7001,"n":121,"o":26.9,"t":"2026-06-30T04:00:00Z","v":8637,"vw":26.88101},{"c":26.706,"h":26.87,"l":26.64,"n":80,"o":26.64,"t":"2026-07-01T04:00:00Z","v":3767,"vw":26.762453},{"c":27.2119,"h":27.2119,"l":26.88,"n":81,"o":26.88,"t":"2026-07-02T04:00:00Z","v":11710,"vw":27.146815},{"c":27.0176,"h":27.18,"l":27.015,"n":94,"o":27.15,"t":"2026-07-06T04:00:00Z","v":13783,"vw":27.056063},{"c":27.2089,"h":27.59,"l":27.2089,"n":88,"o":27.45,"t":"2026-07-07T04:00:00Z","v":3405,"vw":27.387948},{"c":26.9729,"h":27.2081,"l":26.9201,"n":67,"o":27.2,"t":"2026-07-08T04:00:00Z","v":2230,"vw":27.099081},{"c":26.9533,"h":27.077,"l":26.95,"n":71,"o":26.99,"t":"2026-07-09T04:00:00Z","v":7820,"vw":26.993347},{"c":27.005,"h":27.07,"l":26.85,"n":107,"o":27.07,"t":"2026-07-10T04:00:00Z","v":9574,"vw":26.966732},{"c":27.2221,"h":27.3399,"l":27.06,"n":136,"o":27.225,"t":"2026-07-13T04:00:00Z","v":8485,"vw":27.173002},{"c":27.1683,"h":27.29,"l":27.11,"n":104,"o":27.29,"t":"2026-07-14T04:00:00Z","v":7736,"vw":27.163117},{"c":27.14,"h":27.4599,"l":27.1,"n":113,"o":27.26,"t":"2026-07-15T04:00:00Z","v":7794,"vw":27.319687},{"c":28.2212,"h":28.2212,"l":27.64,"n":329,"o":27.68,"t":"2026-07-16T04:00:00Z","v":21180,"vw":27.876099},{"c":28.2403,"h":28.4299,"l":27.96,"n":134,"o":28.36,"t":"2026-07-17T04:00:00Z","v":10892,"vw":28.18727},{"c":28.0563,"h":28.36,"l":27.98,"n":92,"o":28.36,"t":"2026-07-20T04:00:00Z","v":7875,"vw":28.168676},{"c":28.0854,"h":28.0899,"l":27.93,"n":78,"o":28.08,"t":"2026-07-21T04:00:00Z","v":10854,"vw":28.012456},{"c":27.9604,"h":28.0492,"l":27.9604,"n":56,"o":28.0492,"t":"2026-07-22T04:00:00Z","v":512,"vw":28.0492},{"c":27.6134,"h":27.92,"l":27.575,"n":97,"o":27.92,"t":"2026-07-23T04:00:00Z","v":3293,"vw":27.701356},{"c":27.9979,"h":28.03,"l":27.85,"n":61,"o":27.98,"t":"2026-07-24T04:00:00Z","v":3908,"vw":27.950454},{"c":27.9307,"h":28.1171,"l":27.9,"n":59,"o":27.9,"t":"2026-07-27T04:00:00Z","v":4394,"vw":27.969155},{"c":27.959,"h":28.1699,"l":27.959,"n":36,"o":28.08,"t":"2026-07-28T04:00:00Z","v":1371,"vw":28.083622},{"c":27.6672,"h":27.93,"l":27.6672,"n":88,"o":27.93,"t":"2026-07-29T04:00:00Z","v":7766,"vw":27.808832},{"c":27.1523,"h":27.66,"l":26.98,"n":171,"o":27.66,"t":"2026-07-30T04:00:00Z","v":16126,"vw":27.079298},{"c":27.14,"h":27.25,"l":27,"n":145,"o":27.21,"t":"2026-07-31T04:00:00Z","v":11257,"vw":27.10566},{"c":27.0262,"h":27.17,"l":26.89,"n":111,"o":27.17,"t":"2026-08-03T04:00:00Z","v":14986,"vw":26.997331},{"c":26.9422,"h":26.97,"l":26.6249,"n":87,"o":26.97,"t":"2026-08-04T04:00:00Z","v":7796,"vw":26.81682},{"c":26.7845,"h":27.02,"l":26.62,"n":93,"o":27.02,"t":"2026-08-05T04:00:00Z","v":17472,"vw":26.707233},{"c":26.7619,"h":26.92,"l":26.7619,"n":61,"o":26.92,"t":"2026-08-06T04:00:00Z","v":4027,"vw":26.885829},{"c":26.82,"h":26.88,"l":26.75,"n":154,"o":26.76,"t":"2026-08-07T04:00:00Z","v":8631,"vw":26.830062},{"c":26.2801,"h":26.66,"l":26.2801,"n":112,"o":26.66,"t":"2026-08-10T04:00:00Z","v":15438,"vw":26.564516},{"c":26.2064,"h":26.37,"l":26.2017,"n":91,"o":26.37,"t":"2026-08-11T04:00:00Z","v":7259,"vw":26.268964},{"c":26.53,"h":26.53,"l":26.27,"n":117,"o":26.27,"t":"2026-08-12T04:00:00Z","v":20088,"vw":26.441855},{"c":26.7247,"h":26.78,"l":26.62,"n":78,"o":26.62,"t":"2026-08-13T04:00:00Z","v":27908,"vw":26.741891},{"c":26.6029,"h":26.7951,"l":26.6029,"n":75,"o":26.78,"t":"2026-08-14T04:00:00Z","v":5064,"vw":26.707352},{"c":26.48,"h":26.51,"l":26.314,"n":77,"o":26.51,"t":"2026-08-17T04:00:00Z","v":15660,"vw":26.382815},{"c":26.3268,"h":26.55,"l":26.27,"n":82,"o":26.55,"t":"2026-08-18T04:00:00Z","v":14098,"vw":26.392132},{"c":26.5746,"h":26.6299,"l":26.47,"n":47,"o":26.47,"t":"2026-08-19T04:00:00Z","v":4151,"vw":26.52457},{"c":26.7647,"h":26.8,"l":26.52,"n":94,"o":26.52,"t":"2026-08-20T04:00:00Z","v":15226,"vw":26.722881},{"c":26.61,"h":26.8,"l":26.535,"n":66,"o":26.8,"t":"2026-08-21T04:00:00Z","v":5382,"vw":26.648804},{"c":26.791,"h":26.81,"l":26.6796,"n":88,"o":26.8094,"t":"2026-08-24T04:00:00Z","v":7463,"vw":26.763554},{"c":26.7,"h":26.81,"l":26.6301,"n":91,"o":26.8,"t":"2026-08-25T04:00:00Z","v":9629,"vw":26.719589},{"c":26.6015,"h":26.831,"l":26.6015,"n":129,"o":26.83,"t":"2026-08-26T04:00:00Z","v":14281,"vw":26.707391},{"c":26.3016,"h":26.4599,"l":26.3016,"n":89,"o":26.38,"t":"2026-08-27T04:00:00Z","v":10109,"vw":26.355059},{"c":26.3429,"h":26.44,"l":26.325,"n":186,"o":26.325,"t":"2026-08-28T04:00:00Z","v":7044,"vw":26.381025},{"c":26.1278,"h":26.34,"l":26.115,"n":100,"o":26.34,"t":"2026-08-31T04:00:00Z","v":5503,"vw":26.202648},{"c":26.1348,"h":26.297,"l":26.12,"n":68,"o":26.12,"t":"2026-09-01T04:00:00Z","v":3064,"vw":26.176648},{"c":26.2262,"h":26.37,"l":26.16,"n":78,"o":26.16,"t":"2026-09-02T04:00:00Z","v":2394,"vw":26.278247},{"c":26.2285,"h":26.325,"l":26.15,"n":92,"o":26.15,"t":"2026-09-03T04:00:00Z","v":21775,"vw":26.191386},{"c":26.2,"h":26.41,"l":26.185,"n":116,"o":26.25,"t":"2026-09-04T04:00:00Z","v":18095,"vw":26.257478},{"c":26.1163,"h":26.28,"l":26.09,"n":83,"o":26.15,"t":"2026-09-08T04:00:00Z","v":5930,"vw":26.129087},{"c":25.89,"h":26.16,"l":25.81,"n":82,"o":26.16,"t":"2026-09-09T04:00:00Z","v":222072,"vw":25.890233},{"c":25.6188,"h":26.05,"l":25.58,"n":501,"o":25.95,"t":"2026-09-10T04:00:00Z","v":39673,"vw":25.752689},{"c":25.5596,"h":25.8,"l":25.53,"n":129,"o":25.73,"t":"2026-09-11T04:00:00Z","v":17369,"vw":25.69265},{"c":25.5,"h":25.8199,"l":25.5,"n":91,"o":25.72,"t":"2026-09-14T04:00:00Z","v":5509,"vw":25.686458},{"c":25.34,"h":25.56,"l":25.3,"n":128,"o":25.56,"t":"2026-09-15T04:00:00Z","v":12033,"vw":25.393615},{"c":24.88,"h":25.445,"l":24.8,"n":166,"o":25.41,"t":"2026-09-16T04:00:00Z","v":70342,"vw":25.292389},{"c":24.8271,"h":24.92,"l":24.79,"n":195,"o":24.816,"t":"2026-09-17T04:00:00Z","v":11556,"vw":24.860559},{"c":24.66,"h":24.75,"l":24.625,"n":117,"o":24.72,"t":"2026-09-18T04:00:00Z","v":39870,"vw":24.712584},{"c":24.7153,"h":24.85,"l":24.67,"n":142,"o":24.67,"t":"2026-09-21T04:00:00Z","v":68384,"vw":24.730785},{"c":24.7283,"h":24.8,"l":24.665,"n":108,"o":24.79,"t":"2026-09-22T04:00:00Z","v":11486,"vw":24.741164},{"c":24.4266,"h":24.68,"l":24.4086,"n":189,"o":24.68,"t":"2026-09-23T04:00:00Z","v":35420,"vw":24.476737},{"c":24.38,"h":24.45,"l":24.25,"n":183,"o":24.45,"t":"2026-09-24T04:00:00Z","v":8855,"vw":24.357942},{"c":24.3489,"h":24.37,"l":24.1101,"n":116,"o":24.33,"t":"2026-09-25T04:00:00Z","v":9219,"vw":24.267347},{"c":24.1192,"h":24.24,"l":24.06,"n":75,"o":24.24,"t":"2026-09-28T04:00:00Z","v":5118,"vw":24.145116},{"c":24.14,"h":24.14,"l":23.96,"n":241,"o":24.12,"t":"2026-09-29T04:00:00Z","v":14799,"vw":24.048401},{"c":23.89,"h":24.13,"l":23.89,"n":90,"o":24.13,"t":"2026-09-30T04:00:00Z","v":54449,"vw":24.068715},{"c":23.6437,"h":23.87,"l":23.51,"n":137,"o":23.87,"t":"2026-10-01T04:00:00Z","v":11233,"vw":23.632184},{"c":23.7637,"h":23.88,"l":23.72,"n":96,"o":23.83,"t":"2026-10-02T04:00:00Z","v":7396,"vw":23.810176},{"c":23.6624,"h":23.84,"l":23.6,"n":130,"o":23.83,"t":"2026-10-05T04:00:00Z","v":8005,"vw":23.715274},{"c":23.7293,"h":23.779,"l":23.67,"n":147,"o":23.71,"t":"2026-10-06T04:00:00Z","v":7902,"vw":23.708618},{"c":23.4508,"h":23.72,"l":23.41,"n":179,"o":23.72,"t":"2026-10-07T04:00:00Z","v":6616,"vw":23.553203},{"c":23.5836,"h":23.59,"l":23.28,"n":113,"o":23.46,"t":"2026-10-08T04:00:00Z","v":7091,"vw":23.457696},{"c":23.6567,"h":23.7,"l":23.5464,"n":86,"o":23.65,"t":"2026-10-09T04:00:00Z","v":3410,"vw":23.665539},{"c":23.8227,"h":23.8399,"l":23.54,"n":169,"o":23.74,"t":"2026-10-12T04:00:00Z","v":7919,"vw":23.723121},{"c":23.7105,"h":23.905,"l":23.655,"n":147,"o":23.905,"t":"2026-10-13T04:00:00Z","v":12922,"vw":23.705547},{"c":23.5342,"h":23.7385,"l":23.53,"n":104,"o":23.69,"t":"2026-10-14T04:00:00Z","v":42988,"vw":23.652208},{"c":23.8467,"h":24.15,"l":23.79,"n":150,"o":23.83,"t":"2026-10-15T04:00:00Z","v":9724,"vw":23.893542},{"c":23.918,"h":24.05,"l":23.83,"n":284,"o":23.95,"t":"2026-10-16T04:00:00Z","v":27577,"vw":23.872115},{"c":23.4928,"h":23.9,"l":23.395,"n":178,"o":23.9,"t":"2026-10-19T04:00:00Z","v":26377,"vw":23.619461},{"c":23.7814,"h":23.7999,"l":23.58,"n":146,"o":23.58,"t":"2026-10-20T04:00:00Z","v":13451,"vw":23.715593},{"c":23.2425,"h":24.32,"l":23.2425,"n":149,"o":23.87,"t":"2026-10-21T04:00:00Z","v":13119,"vw":23.543819},{"c":23.84,"h":23.84,"l":23.795,"n":18,"o":23.795,"t":"2026-10-22T04:00:00Z","v":1015,"vw":23.835482}],"volatilityBars":[{"c":24.67,"h":24.67,"l":24.67,"n":6,"o":24.67,"t":"2026-09-21T13:30:00Z","v":111,"vw":24.67},{"c":24.74,"h":24.83,"l":24.74,"n":3,"o":24.83,"t":"2026-09-21T14:00:00Z","v":27527,"vw":24.740327},{"c":24.711,"h":24.77,"l":24.711,"n":9,"o":24.77,"t":"2026-09-21T14:45:00Z","v":8988,"vw":24.758524},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-21T15:00:00Z","v":100,"vw":24.82},{"c":24.85,"h":24.85,"l":24.8,"n":19,"o":24.84,"t":"2026-09-21T15:15:00Z","v":3000,"vw":24.833208},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-09-21T15:45:00Z","v":100,"vw":24.85},{"c":24.7516,"h":24.7516,"l":24.7516,"n":1,"o":24.7516,"t":"2026-09-21T16:15:00Z","v":264,"vw":24.7516},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-09-21T18:00:00Z","v":7549,"vw":24.71},{"c":24.685,"h":24.685,"l":24.685,"n":1,"o":24.685,"t":"2026-09-21T18:15:00Z","v":2723,"vw":24.685},{"c":24.6927,"h":24.6927,"l":24.6927,"n":1,"o":24.6927,"t":"2026-09-21T18:30:00Z","v":100,"vw":24.6927},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-09-21T19:15:00Z","v":10800,"vw":24.69},{"c":24.74,"h":24.7446,"l":24.705,"n":19,"o":24.705,"t":"2026-09-21T19:30:00Z","v":6064,"vw":24.715544},{"c":24.72,"h":24.74,"l":24.72,"n":2,"o":24.74,"t":"2026-09-21T19:45:00Z","v":330,"vw":24.730909},{"c":24.79,"h":24.79,"l":24.79,"n":3,"o":24.79,"t":"2026-09-22T13:30:00Z","v":157,"vw":24.79},{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-09-22T13:45:00Z","v":164,"vw":24.74},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-22T14:00:00Z","v":100,"vw":24.8},{"c":24.665,"h":24.665,"l":24.665,"n":1,"o":24.665,"t":"2026-09-22T14:45:00Z","v":562,"vw":24.665},{"c":24.685,"h":24.685,"l":24.685,"n":1,"o":24.685,"t":"2026-09-22T15:00:00Z","v":405,"vw":24.685},{"c":24.68,"h":24.68,"l":24.68,"n":1,"o":24.68,"t":"2026-09-22T15:45:00Z","v":100,"vw":24.68},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-09-22T16:45:00Z","v":198,"vw":24.78},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-22T17:00:00Z","v":475,"vw":24.73},{"c":24.725,"h":24.75,"l":24.71,"n":3,"o":24.71,"t":"2026-09-22T17:30:00Z","v":329,"vw":24.72804},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-22T17:45:00Z","v":5172,"vw":24.73},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-09-22T18:15:00Z","v":1492,"vw":24.79},{"c":24.755,"h":24.7842,"l":24.755,"n":5,"o":24.76,"t":"2026-09-22T19:15:00Z","v":557,"vw":24.761785},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-22T19:30:00Z","v":277,"vw":24.8},{"c":24.765,"h":24.8,"l":24.765,"n":5,"o":24.8,"t":"2026-09-22T19:45:00Z","v":595,"vw":24.771265},{"c":24.64,"h":24.68,"l":24.64,"n":8,"o":24.68,"t":"2026-09-23T13:30:00Z","v":702,"vw":24.661618},{"c":24.4086,"h":24.45,"l":24.4086,"n":3,"o":24.45,"t":"2026-09-23T13:45:00Z","v":411,"vw":24.41895},{"c":24.48,"h":24.5,"l":24.48,"n":5,"o":24.5,"t":"2026-09-23T14:45:00Z","v":409,"vw":24.489333},{"c":24.425,"h":24.47,"l":24.42,"n":16,"o":24.47,"t":"2026-09-23T15:15:00Z","v":4836,"vw":24.425426},{"c":24.43,"h":24.43,"l":24.43,"n":5,"o":24.43,"t":"2026-09-23T15:30:00Z","v":300,"vw":24.43},{"c":24.5099,"h":24.5099,"l":24.5099,"n":1,"o":24.5099,"t":"2026-09-23T15:45:00Z","v":897,"vw":24.5099},{"c":24.505,"h":24.5199,"l":24.505,"n":2,"o":24.5199,"t":"2026-09-23T16:30:00Z","v":360,"vw":24.513278},{"c":24.475,"h":24.4932,"l":24.475,"n":9,"o":24.4932,"t":"2026-09-23T18:00:00Z","v":1488,"vw":24.482137},{"c":24.4799,"h":24.48,"l":24.47,"n":13,"o":24.47,"t":"2026-09-23T18:30:00Z","v":2191,"vw":24.478987},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-09-23T19:15:00Z","v":17377,"vw":24.48},{"c":24.49,"h":24.5,"l":24.4785,"n":5,"o":24.5,"t":"2026-09-23T19:30:00Z","v":4883,"vw":24.486241},{"c":24.4266,"h":24.4266,"l":24.4266,"n":4,"o":24.4266,"t":"2026-09-23T19:45:00Z","v":415,"vw":24.4266},{"c":24.45,"h":24.45,"l":24.45,"n":5,"o":24.45,"t":"2026-09-24T13:30:00Z","v":154,"vw":24.45},{"c":24.37,"h":24.4325,"l":24.346,"n":15,"o":24.43,"t":"2026-09-24T14:15:00Z","v":2097,"vw":24.409215},{"c":24.35,"h":24.35,"l":24.35,"n":5,"o":24.35,"t":"2026-09-24T14:30:00Z","v":414,"vw":24.35},{"c":24.3,"h":24.3,"l":24.3,"n":2,"o":24.3,"t":"2026-09-24T15:00:00Z","v":201,"vw":24.3},{"c":24.29,"h":24.29,"l":24.29,"n":1,"o":24.29,"t":"2026-09-24T15:30:00Z","v":1000,"vw":24.29},{"c":24.295,"h":24.295,"l":24.25,"n":5,"o":24.295,"t":"2026-09-24T15:45:00Z","v":898,"vw":24.275512},{"c":24.315,"h":24.315,"l":24.315,"n":1,"o":24.315,"t":"2026-09-24T16:00:00Z","v":225,"vw":24.315},{"c":24.37,"h":24.38,"l":24.37,"n":4,"o":24.38,"t":"2026-09-24T17:00:00Z","v":1600,"vw":24.376623},{"c":24.33,"h":24.33,"l":24.33,"n":4,"o":24.33,"t":"2026-09-24T18:30:00Z","v":199,"vw":24.33},{"c":24.375,"h":24.375,"l":24.375,"n":1,"o":24.375,"t":"2026-09-24T19:30:00Z","v":100,"vw":24.375},{"c":24.34,"h":24.41,"l":24.34,"n":10,"o":24.41,"t":"2026-09-24T19:45:00Z","v":498,"vw":24.384482},{"c":24.38,"h":24.38,"l":24.38,"n":3,"o":24.38,"t":"2026-09-24T20:00:00Z","v":183,"vw":24.38},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-09-25T13:30:00Z","v":209,"vw":24.33},{"c":24.32,"h":24.33,"l":24.32,"n":3,"o":24.33,"t":"2026-09-25T13:45:00Z","v":1891,"vw":24.329471},{"c":24.2681,"h":24.2681,"l":24.2681,"n":1,"o":24.2681,"t":"2026-09-25T14:00:00Z","v":118,"vw":24.2681},{"c":24.255,"h":24.32,"l":24.1901,"n":7,"o":24.265,"t":"2026-09-25T14:15:00Z","v":781,"vw":24.262055},{"c":24.22,"h":24.23,"l":24.22,"n":2,"o":24.23,"t":"2026-09-25T15:00:00Z","v":326,"vw":24.223067},{"c":24.1101,"h":24.1101,"l":24.1101,"n":1,"o":24.1101,"t":"2026-09-25T15:15:00Z","v":197,"vw":24.1101},{"c":24.1301,"h":24.1301,"l":24.1301,"n":2,"o":24.1301,"t":"2026-09-25T15:30:00Z","v":122,"vw":24.1301},{"c":24.165,"h":24.165,"l":24.165,"n":1,"o":24.165,"t":"2026-09-25T15:45:00Z","v":817,"vw":24.165},{"c":24.2301,"h":24.2301,"l":24.21,"n":5,"o":24.21,"t":"2026-09-25T16:00:00Z","v":523,"vw":24.224291},{"c":24.25,"h":24.33,"l":24.25,"n":11,"o":24.28,"t":"2026-09-25T16:45:00Z","v":1576,"vw":24.297897},{"c":24.285,"h":24.285,"l":24.285,"n":1,"o":24.285,"t":"2026-09-25T17:00:00Z","v":100,"vw":24.285},{"c":24.2411,"h":24.25,"l":24.2411,"n":4,"o":24.25,"t":"2026-09-25T18:45:00Z","v":1038,"vw":24.24622},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-09-25T19:45:00Z","v":100,"vw":24.37},{"c":24.24,"h":24.24,"l":24.24,"n":5,"o":24.24,"t":"2026-09-28T13:30:00Z","v":391,"vw":24.24},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-09-28T13:45:00Z","v":237,"vw":24.24},{"c":24.1802,"h":24.1802,"l":24.1802,"n":1,"o":24.1802,"t":"2026-09-28T14:30:00Z","v":400,"vw":24.1802},{"c":24.115,"h":24.115,"l":24.115,"n":3,"o":24.115,"t":"2026-09-28T18:00:00Z","v":505,"vw":24.115},{"c":24.1499,"h":24.15,"l":24.06,"n":8,"o":24.06,"t":"2026-09-28T18:30:00Z","v":1589,"vw":24.122373},{"c":24.122,"h":24.154,"l":24.12,"n":10,"o":24.12,"t":"2026-09-28T19:45:00Z","v":1662,"vw":24.134315},{"c":24.12,"h":24.12,"l":24.12,"n":5,"o":24.12,"t":"2026-09-29T13:30:00Z","v":321,"vw":24.12},{"c":24.1104,"h":24.1104,"l":24.1104,"n":1,"o":24.1104,"t":"2026-09-29T13:45:00Z","v":150,"vw":24.1104},{"c":24.0308,"h":24.0308,"l":24.0308,"n":2,"o":24.0308,"t":"2026-09-29T15:30:00Z","v":146,"vw":24.0308},{"c":23.9601,"h":24.0227,"l":23.96,"n":4,"o":24.0227,"t":"2026-09-29T15:45:00Z","v":982,"vw":23.967974},{"c":24.0132,"h":24.0299,"l":24.0132,"n":8,"o":24.0299,"t":"2026-09-29T16:00:00Z","v":845,"vw":24.016294},{"c":23.98,"h":24.07,"l":23.98,"n":27,"o":24.0299,"t":"2026-09-29T16:15:00Z","v":2472,"vw":24.030629},{"c":24.07,"h":24.07,"l":24.06,"n":5,"o":24.06,"t":"2026-09-29T16:30:00Z","v":320,"vw":24.066667},{"c":24.05,"h":24.05,"l":23.97,"n":5,"o":24.04,"t":"2026-09-29T16:45:00Z","v":410,"vw":24.025},{"c":24.0474,"h":24.05,"l":24.0474,"n":5,"o":24.05,"t":"2026-09-29T17:00:00Z","v":649,"vw":24.048247},{"c":24.06,"h":24.06,"l":24.06,"n":3,"o":24.06,"t":"2026-09-29T17:15:00Z","v":115,"vw":24.06},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-29T17:45:00Z","v":100,"vw":24.06},{"c":24,"h":24.04,"l":24,"n":6,"o":24,"t":"2026-09-29T18:00:00Z","v":735,"vw":24.011173},{"c":24.0899,"h":24.0899,"l":24.0899,"n":1,"o":24.0899,"t":"2026-09-29T18:15:00Z","v":290,"vw":24.0899},{"c":24.1,"h":24.1,"l":24.045,"n":3,"o":24.045,"t":"2026-09-29T18:45:00Z","v":1612,"vw":24.048438},{"c":24.08,"h":24.08,"l":24.0122,"n":6,"o":24.0122,"t":"2026-09-29T19:00:00Z","v":615,"vw":24.033133},{"c":24.08,"h":24.13,"l":24.06,"n":22,"o":24.07,"t":"2026-09-29T19:15:00Z","v":1201,"vw":24.088092},{"c":24.14,"h":24.14,"l":24.14,"n":2,"o":24.14,"t":"2026-09-29T19:30:00Z","v":173,"vw":24.14},{"c":24.14,"h":24.14,"l":24.061,"n":5,"o":24.061,"t":"2026-09-29T19:45:00Z","v":2528,"vw":24.0853},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-30T12:45:00Z","v":100,"vw":24.5},{"c":24.13,"h":24.13,"l":24.13,"n":5,"o":24.13,"t":"2026-09-30T13:30:00Z","v":1692,"vw":24.13},{"c":24.06,"h":24.06,"l":24.06,"n":1,"o":24.06,"t":"2026-09-30T14:00:00Z","v":956,"vw":24.06},{"c":24.0999,"h":24.0999,"l":24.0999,"n":1,"o":24.0999,"t":"2026-09-30T14:45:00Z","v":817,"vw":24.0999},{"c":24.045,"h":24.045,"l":24.045,"n":1,"o":24.045,"t":"2026-09-30T15:00:00Z","v":103,"vw":24.045},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-30T16:00:00Z","v":100,"vw":24},{"c":24.01,"h":24.02,"l":24.01,"n":8,"o":24.01,"t":"2026-09-30T16:45:00Z","v":680,"vw":24.0125},{"c":24.03,"h":24.035,"l":24.03,"n":3,"o":24.035,"t":"2026-09-30T17:15:00Z","v":838,"vw":24.03348},{"c":23.985,"h":23.985,"l":23.985,"n":1,"o":23.985,"t":"2026-09-30T18:45:00Z","v":179,"vw":23.985},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-09-30T20:00:00Z","v":202,"vw":23.89},{"c":23.87,"h":23.87,"l":23.87,"n":7,"o":23.87,"t":"2026-10-01T13:30:00Z","v":307,"vw":23.87},{"c":23.51,"h":23.51,"l":23.51,"n":4,"o":23.51,"t":"2026-10-01T13:45:00Z","v":1307,"vw":23.51},{"c":23.6226,"h":23.6226,"l":23.6226,"n":2,"o":23.6226,"t":"2026-10-01T14:30:00Z","v":250,"vw":23.6226},{"c":23.542,"h":23.6288,"l":23.542,"n":2,"o":23.6288,"t":"2026-10-01T14:45:00Z","v":800,"vw":23.604388},{"c":23.6,"h":23.6,"l":23.585,"n":3,"o":23.585,"t":"2026-10-01T15:15:00Z","v":607,"vw":23.5925},{"c":23.62,"h":23.62,"l":23.53,"n":3,"o":23.53,"t":"2026-10-01T15:30:00Z","v":634,"vw":23.605222},{"c":23.635,"h":23.66,"l":23.635,"n":2,"o":23.66,"t":"2026-10-01T16:15:00Z","v":3000,"vw":23.651667},{"c":23.635,"h":23.635,"l":23.635,"n":1,"o":23.635,"t":"2026-10-01T17:00:00Z","v":1000,"vw":23.635},{"c":23.69,"h":23.6956,"l":23.69,"n":3,"o":23.69,"t":"2026-10-01T17:15:00Z","v":499,"vw":23.693356},{"c":23.71,"h":23.71,"l":23.62,"n":3,"o":23.62,"t":"2026-10-01T17:30:00Z","v":300,"vw":23.68},{"c":23.67,"h":23.67,"l":23.67,"n":1,"o":23.67,"t":"2026-10-01T18:30:00Z","v":184,"vw":23.67},{"c":23.61,"h":23.61,"l":23.61,"n":2,"o":23.61,"t":"2026-10-01T18:45:00Z","v":170,"vw":23.61},{"c":23.68,"h":23.68,"l":23.68,"n":4,"o":23.68,"t":"2026-10-01T19:00:00Z","v":263,"vw":23.68},{"c":23.7,"h":23.7,"l":23.68,"n":9,"o":23.68,"t":"2026-10-01T19:15:00Z","v":362,"vw":23.686667},{"c":23.64,"h":23.64,"l":23.64,"n":2,"o":23.64,"t":"2026-10-01T19:30:00Z","v":153,"vw":23.64},{"c":23.71,"h":23.71,"l":23.71,"n":6,"o":23.71,"t":"2026-10-01T19:45:00Z","v":323,"vw":23.71},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-02T13:30:00Z","v":1000,"vw":23.83},{"c":23.875,"h":23.875,"l":23.875,"n":1,"o":23.875,"t":"2026-10-02T13:45:00Z","v":360,"vw":23.875},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-10-02T14:00:00Z","v":500,"vw":23.72},{"c":23.84,"h":23.84,"l":23.8,"n":5,"o":23.8,"t":"2026-10-02T15:00:00Z","v":1101,"vw":23.807319},{"c":23.7801,"h":23.8,"l":23.7801,"n":2,"o":23.8,"t":"2026-10-02T15:15:00Z","v":200,"vw":23.79005},{"c":23.7773,"h":23.7773,"l":23.7773,"n":1,"o":23.7773,"t":"2026-10-02T16:00:00Z","v":100,"vw":23.7773},{"c":23.781,"h":23.781,"l":23.781,"n":1,"o":23.781,"t":"2026-10-02T16:15:00Z","v":126,"vw":23.781},{"c":23.7516,"h":23.7516,"l":23.7516,"n":1,"o":23.7516,"t":"2026-10-02T16:30:00Z","v":105,"vw":23.7516},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-10-02T16:45:00Z","v":200,"vw":23.79},{"c":23.82,"h":23.845,"l":23.8,"n":5,"o":23.845,"t":"2026-10-02T17:30:00Z","v":1366,"vw":23.834751},{"c":23.83,"h":23.8784,"l":23.81,"n":8,"o":23.8784,"t":"2026-10-02T18:15:00Z","v":835,"vw":23.825786},{"c":23.8468,"h":23.8468,"l":23.8468,"n":2,"o":23.8468,"t":"2026-10-02T18:45:00Z","v":213,"vw":23.8468},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-02T19:15:00Z","v":105,"vw":23.88},{"c":23.74,"h":23.75,"l":23.73,"n":11,"o":23.74,"t":"2026-10-02T19:45:00Z","v":599,"vw":23.74},{"c":23.6,"h":23.83,"l":23.6,"n":13,"o":23.83,"t":"2026-10-05T13:30:00Z","v":2238,"vw":23.701317},{"c":23.75,"h":23.75,"l":23.705,"n":3,"o":23.705,"t":"2026-10-05T14:00:00Z","v":279,"vw":23.721187},{"c":23.7885,"h":23.7885,"l":23.7885,"n":1,"o":23.7885,"t":"2026-10-05T14:15:00Z","v":248,"vw":23.7885},{"c":23.77,"h":23.77,"l":23.77,"n":4,"o":23.77,"t":"2026-10-05T15:30:00Z","v":230,"vw":23.77},{"c":23.805,"h":23.8284,"l":23.805,"n":3,"o":23.8284,"t":"2026-10-05T15:45:00Z","v":381,"vw":23.813621},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-05T16:45:00Z","v":100,"vw":23.84},{"c":23.7101,"h":23.7101,"l":23.7101,"n":1,"o":23.7101,"t":"2026-10-05T17:30:00Z","v":717,"vw":23.7101},{"c":23.795,"h":23.795,"l":23.795,"n":1,"o":23.795,"t":"2026-10-05T18:00:00Z","v":994,"vw":23.795},{"c":23.745,"h":23.745,"l":23.745,"n":2,"o":23.745,"t":"2026-10-05T18:15:00Z","v":126,"vw":23.745},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-05T19:00:00Z","v":108,"vw":23.77},{"c":23.63,"h":23.64,"l":23.63,"n":21,"o":23.64,"t":"2026-10-05T19:45:00Z","v":1694,"vw":23.633807},{"c":23.71,"h":23.71,"l":23.71,"n":5,"o":23.71,"t":"2026-10-06T13:30:00Z","v":228,"vw":23.71},{"c":23.68,"h":23.73,"l":23.67,"n":6,"o":23.73,"t":"2026-10-06T13:45:00Z","v":1301,"vw":23.707315},{"c":23.69,"h":23.779,"l":23.69,"n":7,"o":23.779,"t":"2026-10-06T14:00:00Z","v":1183,"vw":23.70148},{"c":23.6873,"h":23.6873,"l":23.6873,"n":1,"o":23.6873,"t":"2026-10-06T14:30:00Z","v":910,"vw":23.6873},{"c":23.73,"h":23.73,"l":23.73,"n":1,"o":23.73,"t":"2026-10-06T14:45:00Z","v":656,"vw":23.73},{"c":23.775,"h":23.775,"l":23.775,"n":3,"o":23.775,"t":"2026-10-06T16:15:00Z","v":422,"vw":23.775},{"c":23.6909,"h":23.6909,"l":23.6909,"n":1,"o":23.6909,"t":"2026-10-06T17:00:00Z","v":203,"vw":23.6909},{"c":23.695,"h":23.695,"l":23.695,"n":1,"o":23.695,"t":"2026-10-06T17:15:00Z","v":133,"vw":23.695},{"c":23.7305,"h":23.7305,"l":23.7088,"n":3,"o":23.7088,"t":"2026-10-06T17:45:00Z","v":232,"vw":23.718194},{"c":23.7,"h":23.7,"l":23.7,"n":18,"o":23.7,"t":"2026-10-06T18:15:00Z","v":1878,"vw":23.7},{"c":23.72,"h":23.7399,"l":23.72,"n":4,"o":23.7399,"t":"2026-10-06T19:15:00Z","v":315,"vw":23.726419},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-06T19:45:00Z","v":100,"vw":23.7},{"c":23.72,"h":23.72,"l":23.72,"n":5,"o":23.72,"t":"2026-10-07T13:30:00Z","v":541,"vw":23.72},{"c":23.5909,"h":23.7,"l":23.58,"n":9,"o":23.7,"t":"2026-10-07T14:00:00Z","v":1592,"vw":23.601563},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-07T15:00:00Z","v":100,"vw":23.65},{"c":23.53,"h":23.53,"l":23.53,"n":9,"o":23.53,"t":"2026-10-07T16:30:00Z","v":478,"vw":23.53},{"c":23.54,"h":23.62,"l":23.54,"n":4,"o":23.575,"t":"2026-10-07T17:00:00Z","v":1117,"vw":23.591334},{"c":23.44,"h":23.4851,"l":23.44,"n":5,"o":23.4851,"t":"2026-10-07T18:00:00Z","v":796,"vw":23.465812},{"c":23.4218,"h":23.4218,"l":23.4218,"n":2,"o":23.4218,"t":"2026-10-07T19:30:00Z","v":842,"vw":23.4218},{"c":23.42,"h":23.465,"l":23.41,"n":10,"o":23.41,"t":"2026-10-07T19:45:00Z","v":491,"vw":23.431667},{"c":23.46,"h":23.46,"l":23.46,"n":3,"o":23.46,"t":"2026-10-08T13:30:00Z","v":615,"vw":23.46},{"c":23.45,"h":23.51,"l":23.425,"n":10,"o":23.51,"t":"2026-10-08T13:45:00Z","v":2119,"vw":23.458449},{"c":23.3799,"h":23.3899,"l":23.3159,"n":4,"o":23.3899,"t":"2026-10-08T14:00:00Z","v":831,"vw":23.349153},{"c":23.28,"h":23.28,"l":23.28,"n":3,"o":23.28,"t":"2026-10-08T14:15:00Z","v":125,"vw":23.28},{"c":23.3554,"h":23.3554,"l":23.3554,"n":1,"o":23.3554,"t":"2026-10-08T15:00:00Z","v":200,"vw":23.3554},{"c":23.39,"h":23.39,"l":23.39,"n":3,"o":23.39,"t":"2026-10-08T16:45:00Z","v":500,"vw":23.39},{"c":23.471,"h":23.471,"l":23.471,"n":1,"o":23.471,"t":"2026-10-08T17:15:00Z","v":332,"vw":23.471},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-08T17:30:00Z","v":224,"vw":23.49},{"c":23.58,"h":23.59,"l":23.58,"n":4,"o":23.59,"t":"2026-10-08T19:00:00Z","v":395,"vw":23.586667},{"c":23.575,"h":23.5751,"l":23.5629,"n":3,"o":23.5751,"t":"2026-10-08T19:15:00Z","v":950,"vw":23.573132},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-09T14:00:00Z","v":100,"vw":23.65},{"c":23.5464,"h":23.5876,"l":23.5464,"n":3,"o":23.5876,"t":"2026-10-09T15:45:00Z","v":227,"vw":23.56463},{"c":23.58,"h":23.58,"l":23.58,"n":3,"o":23.58,"t":"2026-10-09T16:15:00Z","v":207,"vw":23.58},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-09T16:45:00Z","v":100,"vw":23.56},{"c":23.62,"h":23.67,"l":23.62,"n":2,"o":23.67,"t":"2026-10-09T18:00:00Z","v":340,"vw":23.655294},{"c":23.67,"h":23.7,"l":23.67,"n":2,"o":23.7,"t":"2026-10-09T19:00:00Z","v":874,"vw":23.696568},{"c":23.67,"h":23.69,"l":23.67,"n":3,"o":23.6754,"t":"2026-10-09T19:30:00Z","v":1055,"vw":23.685959},{"c":23.69,"h":23.74,"l":23.565,"n":16,"o":23.74,"t":"2026-10-12T13:30:00Z","v":1876,"vw":23.709437},{"c":23.54,"h":23.56,"l":23.54,"n":2,"o":23.56,"t":"2026-10-12T13:45:00Z","v":200,"vw":23.55},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-12T14:00:00Z","v":100,"vw":23.55},{"c":23.62,"h":23.64,"l":23.62,"n":4,"o":23.64,"t":"2026-10-12T14:15:00Z","v":300,"vw":23.63},{"c":23.68,"h":23.68,"l":23.65,"n":3,"o":23.65,"t":"2026-10-12T14:30:00Z","v":950,"vw":23.653203},{"c":23.75,"h":23.75,"l":23.74,"n":4,"o":23.74,"t":"2026-10-12T14:45:00Z","v":303,"vw":23.743333},{"c":23.75,"h":23.7501,"l":23.75,"n":5,"o":23.75,"t":"2026-10-12T15:45:00Z","v":1134,"vw":23.750015},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-12T16:00:00Z","v":650,"vw":23.81},{"c":23.81,"h":23.8399,"l":23.81,"n":4,"o":23.8399,"t":"2026-10-12T16:45:00Z","v":345,"vw":23.821724},{"c":23.805,"h":23.805,"l":23.805,"n":2,"o":23.805,"t":"2026-10-12T17:00:00Z","v":221,"vw":23.805},{"c":23.77,"h":23.77,"l":23.77,"n":2,"o":23.77,"t":"2026-10-12T19:45:00Z","v":112,"vw":23.77},{"c":23.865,"h":23.905,"l":23.8606,"n":3,"o":23.905,"t":"2026-10-13T13:30:00Z","v":300,"vw":23.876867},{"c":23.755,"h":23.755,"l":23.755,"n":1,"o":23.755,"t":"2026-10-13T13:45:00Z","v":100,"vw":23.755},{"c":23.655,"h":23.655,"l":23.655,"n":1,"o":23.655,"t":"2026-10-13T14:00:00Z","v":100,"vw":23.655},{"c":23.6601,"h":23.6601,"l":23.6601,"n":1,"o":23.6601,"t":"2026-10-13T15:30:00Z","v":200,"vw":23.6601},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-10-13T15:45:00Z","v":200,"vw":23.7},{"c":23.66,"h":23.66,"l":23.66,"n":4,"o":23.66,"t":"2026-10-13T16:00:00Z","v":538,"vw":23.66},{"c":23.7799,"h":23.7799,"l":23.67,"n":9,"o":23.69,"t":"2026-10-13T17:00:00Z","v":2844,"vw":23.698736},{"c":23.73,"h":23.7999,"l":23.68,"n":4,"o":23.7999,"t":"2026-10-13T17:15:00Z","v":400,"vw":23.734975},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-13T18:00:00Z","v":302,"vw":23.66},{"c":23.66,"h":23.66,"l":23.66,"n":5,"o":23.66,"t":"2026-10-13T18:15:00Z","v":475,"vw":23.66},{"c":23.7,"h":23.71,"l":23.7,"n":8,"o":23.71,"t":"2026-10-13T18:45:00Z","v":1412,"vw":23.704431},{"c":23.7,"h":23.71,"l":23.7,"n":13,"o":23.7,"t":"2026-10-13T19:00:00Z","v":1002,"vw":23.706897},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-13T19:15:00Z","v":1793,"vw":23.71},{"c":23.68,"h":23.73,"l":23.68,"n":6,"o":23.7015,"t":"2026-10-13T19:30:00Z","v":2234,"vw":23.712357},{"c":23.705,"h":23.705,"l":23.705,"n":3,"o":23.705,"t":"2026-10-13T19:45:00Z","v":182,"vw":23.705},{"c":23.701,"h":23.701,"l":23.69,"n":6,"o":23.69,"t":"2026-10-14T13:30:00Z","v":354,"vw":23.697029},{"c":23.605,"h":23.605,"l":23.605,"n":1,"o":23.605,"t":"2026-10-14T14:15:00Z","v":100,"vw":23.605},{"c":23.64,"h":23.67,"l":23.64,"n":5,"o":23.67,"t":"2026-10-14T15:15:00Z","v":494,"vw":23.65},{"c":23.62,"h":23.62,"l":23.62,"n":2,"o":23.62,"t":"2026-10-14T15:45:00Z","v":125,"vw":23.62},{"c":23.6352,"h":23.6352,"l":23.6352,"n":2,"o":23.6352,"t":"2026-10-14T16:00:00Z","v":706,"vw":23.6352},{"c":23.7385,"h":23.7385,"l":23.7385,"n":1,"o":23.7385,"t":"2026-10-14T16:15:00Z","v":100,"vw":23.7385},{"c":23.71,"h":23.71,"l":23.705,"n":5,"o":23.705,"t":"2026-10-14T16:30:00Z","v":336,"vw":23.7067},{"c":23.67,"h":23.68,"l":23.67,"n":2,"o":23.68,"t":"2026-10-14T16:45:00Z","v":5067,"vw":23.670197},{"c":23.68,"h":23.68,"l":23.68,"n":1,"o":23.68,"t":"2026-10-14T17:15:00Z","v":23525,"vw":23.68},{"c":23.6451,"h":23.6451,"l":23.645,"n":3,"o":23.645,"t":"2026-10-14T17:30:00Z","v":266,"vw":23.64505},{"c":23.6668,"h":23.6668,"l":23.63,"n":2,"o":23.63,"t":"2026-10-14T18:30:00Z","v":687,"vw":23.635357},{"c":23.605,"h":23.605,"l":23.605,"n":1,"o":23.605,"t":"2026-10-14T19:15:00Z","v":434,"vw":23.605},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-14T19:30:00Z","v":8042,"vw":23.58},{"c":23.53,"h":23.6,"l":23.53,"n":13,"o":23.575,"t":"2026-10-14T19:45:00Z","v":2000,"vw":23.569445},{"c":23.71,"h":23.71,"l":23.71,"n":1,"o":23.71,"t":"2026-10-14T21:00:00Z","v":300,"vw":23.71},{"c":23.83,"h":23.83,"l":23.83,"n":2,"o":23.83,"t":"2026-10-15T13:30:00Z","v":348,"vw":23.83},{"c":24.15,"h":24.15,"l":23.97,"n":6,"o":24.01,"t":"2026-10-15T13:45:00Z","v":915,"vw":24.0875},{"c":24.05,"h":24.05,"l":24.05,"n":3,"o":24.05,"t":"2026-10-15T14:15:00Z","v":151,"vw":24.05},{"c":23.91,"h":24.0554,"l":23.91,"n":2,"o":24.0554,"t":"2026-10-15T15:15:00Z","v":287,"vw":23.963195},{"c":23.9117,"h":23.9117,"l":23.9117,"n":1,"o":23.9117,"t":"2026-10-15T15:45:00Z","v":100,"vw":23.9117},{"c":23.94,"h":23.94,"l":23.94,"n":3,"o":23.94,"t":"2026-10-15T17:00:00Z","v":211,"vw":23.94},{"c":24.0199,"h":24.0199,"l":24.0199,"n":1,"o":24.0199,"t":"2026-10-15T17:15:00Z","v":300,"vw":24.0199},{"c":23.85,"h":23.87,"l":23.85,"n":4,"o":23.87,"t":"2026-10-15T17:45:00Z","v":547,"vw":23.854},{"c":23.88,"h":23.88,"l":23.88,"n":8,"o":23.88,"t":"2026-10-15T18:15:00Z","v":765,"vw":23.88},{"c":23.85,"h":23.87,"l":23.85,"n":7,"o":23.87,"t":"2026-10-15T18:30:00Z","v":1101,"vw":23.856638},{"c":23.81,"h":23.81,"l":23.81,"n":5,"o":23.81,"t":"2026-10-15T18:45:00Z","v":168,"vw":23.81},{"c":23.79,"h":23.8,"l":23.79,"n":6,"o":23.8,"t":"2026-10-15T19:00:00Z","v":513,"vw":23.792},{"c":23.81,"h":23.86,"l":23.81,"n":2,"o":23.86,"t":"2026-10-15T19:30:00Z","v":2600,"vw":23.858077},{"c":23.8,"h":23.88,"l":23.8,"n":10,"o":23.88,"t":"2026-10-15T20:15:00Z","v":460,"vw":23.84},{"c":23.84,"h":23.95,"l":23.84,"n":4,"o":23.95,"t":"2026-10-16T13:30:00Z","v":683,"vw":23.926902},{"c":23.935,"h":23.94,"l":23.935,"n":2,"o":23.94,"t":"2026-10-16T13:45:00Z","v":230,"vw":23.937174},{"c":24.0361,"h":24.0361,"l":24.0353,"n":4,"o":24.0353,"t":"2026-10-16T14:15:00Z","v":336,"vw":24.035753},{"c":24.01,"h":24.01,"l":23.9,"n":11,"o":23.93,"t":"2026-10-16T14:30:00Z","v":1902,"vw":23.924048},{"c":23.9616,"h":23.9616,"l":23.9616,"n":2,"o":23.9616,"t":"2026-10-16T15:00:00Z","v":202,"vw":23.9616},{"c":24.05,"h":24.05,"l":24.05,"n":4,"o":24.05,"t":"2026-10-16T15:30:00Z","v":880,"vw":24.05},{"c":23.85,"h":23.885,"l":23.83,"n":176,"o":23.83,"t":"2026-10-16T18:15:00Z","v":14279,"vw":23.843129},{"c":23.87,"h":23.87,"l":23.85,"n":2,"o":23.85,"t":"2026-10-16T18:30:00Z","v":7847,"vw":23.869745},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-10-16T18:45:00Z","v":100,"vw":23.88},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-16T19:15:00Z","v":110,"vw":23.85},{"c":23.918,"h":23.918,"l":23.87,"n":5,"o":23.87,"t":"2026-10-16T19:45:00Z","v":245,"vw":23.894},{"c":23.74,"h":23.9,"l":23.69,"n":9,"o":23.9,"t":"2026-10-19T13:30:00Z","v":1306,"vw":23.732174},{"c":23.65,"h":23.69,"l":23.5701,"n":4,"o":23.5701,"t":"2026-10-19T13:45:00Z","v":17680,"vw":23.652062},{"c":23.625,"h":23.625,"l":23.625,"n":3,"o":23.625,"t":"2026-10-19T14:00:00Z","v":555,"vw":23.625},{"c":23.5978,"h":23.5978,"l":23.5978,"n":1,"o":23.5978,"t":"2026-10-19T15:15:00Z","v":231,"vw":23.5978},{"c":23.545,"h":23.545,"l":23.545,"n":6,"o":23.545,"t":"2026-10-19T15:45:00Z","v":212,"vw":23.545},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-19T16:30:00Z","v":100,"vw":23.53},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-19T17:00:00Z","v":188,"vw":23.5},{"c":23.4549,"h":23.5,"l":23.4549,"n":6,"o":23.5,"t":"2026-10-19T17:30:00Z","v":1985,"vw":23.496255},{"c":23.47,"h":23.47,"l":23.47,"n":1,"o":23.47,"t":"2026-10-19T17:45:00Z","v":129,"vw":23.47},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-19T18:15:00Z","v":100,"vw":23.48},{"c":23.395,"h":23.445,"l":23.395,"n":9,"o":23.445,"t":"2026-10-19T18:45:00Z","v":1009,"vw":23.404831},{"c":23.4019,"h":23.4019,"l":23.4019,"n":1,"o":23.4019,"t":"2026-10-19T19:00:00Z","v":204,"vw":23.4019},{"c":23.45,"h":23.45,"l":23.45,"n":1,"o":23.45,"t":"2026-10-19T19:15:00Z","v":100,"vw":23.45},{"c":23.44,"h":23.44,"l":23.43,"n":3,"o":23.43,"t":"2026-10-19T19:30:00Z","v":489,"vw":23.432045},{"c":23.5,"h":23.5,"l":23.465,"n":10,"o":23.5,"t":"2026-10-19T19:45:00Z","v":615,"vw":23.479386},{"c":23.5801,"h":23.66,"l":23.58,"n":4,"o":23.58,"t":"2026-10-20T13:30:00Z","v":4559,"vw":23.625261},{"c":23.7999,"h":23.7999,"l":23.77,"n":2,"o":23.77,"t":"2026-10-20T14:00:00Z","v":5089,"vw":23.799312},{"c":23.79,"h":23.79,"l":23.79,"n":4,"o":23.79,"t":"2026-10-20T14:30:00Z","v":201,"vw":23.79},{"c":23.71,"h":23.71,"l":23.71,"n":2,"o":23.71,"t":"2026-10-20T15:15:00Z","v":217,"vw":23.71},{"c":23.6615,"h":23.6615,"l":23.6615,"n":1,"o":23.6615,"t":"2026-10-20T16:15:00Z","v":100,"vw":23.6615},{"c":23.66,"h":23.7045,"l":23.655,"n":10,"o":23.68,"t":"2026-10-20T16:45:00Z","v":1879,"vw":23.69121},{"c":23.7756,"h":23.7756,"l":23.7244,"n":2,"o":23.7244,"t":"2026-10-20T17:15:00Z","v":500,"vw":23.75},{"c":23.765,"h":23.765,"l":23.73,"n":4,"o":23.73,"t":"2026-10-20T19:15:00Z","v":241,"vw":23.749783},{"c":23.76,"h":23.76,"l":23.76,"n":2,"o":23.76,"t":"2026-10-20T19:45:00Z","v":110,"vw":23.76},{"c":24.32,"h":24.32,"l":23.87,"n":5,"o":23.87,"t":"2026-10-21T13:30:00Z","v":1581,"vw":24.066456},{"c":23.52,"h":23.535,"l":23.52,"n":2,"o":23.535,"t":"2026-10-21T14:00:00Z","v":400,"vw":23.5275},{"c":23.55,"h":23.55,"l":23.55,"n":4,"o":23.55,"t":"2026-10-21T14:30:00Z","v":3471,"vw":23.55},{"c":23.5,"h":23.5468,"l":23.5,"n":9,"o":23.5468,"t":"2026-10-21T14:45:00Z","v":269,"vw":23.5234},{"c":23.41,"h":23.41,"l":23.4,"n":5,"o":23.41,"t":"2026-10-21T15:30:00Z","v":602,"vw":23.403333},{"c":23.4518,"h":23.47,"l":23.4518,"n":4,"o":23.47,"t":"2026-10-21T15:45:00Z","v":2203,"vw":23.453455},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-21T16:00:00Z","v":100,"vw":23.46},{"c":23.49,"h":23.49,"l":23.49,"n":5,"o":23.49,"t":"2026-10-21T16:15:00Z","v":474,"vw":23.49},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-21T17:00:00Z","v":171,"vw":23.5},{"c":23.445,"h":23.5,"l":23.445,"n":5,"o":23.5,"t":"2026-10-21T17:15:00Z","v":1149,"vw":23.485},{"c":23.43,"h":23.455,"l":23.41,"n":3,"o":23.455,"t":"2026-10-21T17:30:00Z","v":400,"vw":23.43125},{"c":23.4153,"h":23.4153,"l":23.4153,"n":2,"o":23.4153,"t":"2026-10-21T17:45:00Z","v":101,"vw":23.4153},{"c":23.37,"h":23.37,"l":23.37,"n":5,"o":23.37,"t":"2026-10-21T18:15:00Z","v":129,"vw":23.37},{"c":23.38,"h":23.38,"l":23.38,"n":4,"o":23.38,"t":"2026-10-21T18:45:00Z","v":205,"vw":23.38},{"c":23.245,"h":23.245,"l":23.245,"n":3,"o":23.245,"t":"2026-10-21T19:00:00Z","v":346,"vw":23.245},{"c":23.27,"h":23.27,"l":23.26,"n":4,"o":23.26,"t":"2026-10-21T19:15:00Z","v":699,"vw":23.261493},{"c":23.795,"h":23.795,"l":23.795,"n":1,"o":23.795,"t":"2026-10-22T14:30:00Z","v":100,"vw":23.795},{"c":23.84,"h":23.84,"l":23.84,"n":2,"o":23.84,"t":"2026-10-22T14:45:00Z","v":897,"vw":23.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}