{"symbol":"BNGE","url":"https://intraalpha.com/companies/BNGE","capturedAt":"2026-10-23T13:33:42.475Z","state":"partial","quote":{"symbol":"BNGE","last_price":31.9633,"prev_close":31.7448,"regular_close":31.9633,"change":0.2185,"change_pct":0.6883,"regular_change":0.2185,"regular_change_pct":0.6883,"extended_change":0,"extended_change_pct":0,"bid":31.83,"ask":32.02,"bid_size":300,"ask_size":300,"volume":282,"vwap":32.02,"open":32.02,"high":32.02,"low":31.9633,"close":31.9633,"trade_count":18,"last_trade_at":"2026-10-23T00:00:00.174744633Z","last_quote_at":"2026-10-23T13:33:41.170085835Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:28.355817752-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4600000,"net_expense_ratio":0.007,"portfolio_turnover":0.27,"dividend_yield":0.0023,"inception_date":"2022-01-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:41.470528+00:00"},"optionObservedAt":null,"bars":[{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-10-16T17:55:00Z","v":100,"vw":31.53},{"c":31.53,"h":31.53,"l":31.53,"n":2,"o":31.53,"t":"2026-10-16T19:55:00Z","v":210,"vw":31.53},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-20T13:30:00Z","v":100,"vw":31.54},{"c":31.83,"h":31.83,"l":31.83,"n":2,"o":31.83,"t":"2026-10-20T16:10:00Z","v":170,"vw":31.83},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-22T16:15:00Z","v":100,"vw":32.02}],"history":[{"c":25.7805,"h":25.7805,"l":25.691,"n":5,"o":25.691,"t":"2024-10-21T04:00:00Z","v":325,"vw":25.691},{"c":25.8757,"h":25.8757,"l":25.66,"n":3,"o":25.66,"t":"2024-10-22T04:00:00Z","v":357,"vw":25.66},{"c":25.5166,"h":25.5166,"l":25.5166,"n":4,"o":25.5166,"t":"2024-10-23T04:00:00Z","v":24,"vw":25.5166},{"c":25.6799,"h":25.6799,"l":25.6697,"n":2,"o":25.6697,"t":"2024-10-24T04:00:00Z","v":324,"vw":25.6697},{"c":25.6768,"h":25.94,"l":25.6768,"n":5,"o":25.94,"t":"2024-10-25T04:00:00Z","v":144,"vw":25.94},{"c":26.0101,"h":26.0101,"l":26.0101,"n":4,"o":26.0101,"t":"2024-10-28T04:00:00Z","v":7,"vw":26.0101},{"c":26.1492,"h":26.1492,"l":26.1492,"n":4,"o":26.1492,"t":"2024-10-29T04:00:00Z","v":13,"vw":26.1492},{"c":26.0443,"h":26.0443,"l":26.0443,"n":5,"o":26.0443,"t":"2024-10-30T04:00:00Z","v":7,"vw":26.0443},{"c":26.0443,"h":26.0443,"l":26.0443,"n":0,"o":26.0443,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":25.9053,"h":26.06,"l":25.9053,"n":9,"o":26.06,"t":"2024-11-01T04:00:00Z","v":871,"vw":26.011223},{"c":25.8887,"h":25.8887,"l":25.8887,"n":6,"o":25.8887,"t":"2024-11-04T05:00:00Z","v":75,"vw":25.8887},{"c":26.2584,"h":26.2584,"l":26.2584,"n":1,"o":26.2584,"t":"2024-11-05T05:00:00Z","v":72,"vw":26.2584},{"c":26.5471,"h":26.5471,"l":26.5471,"n":8,"o":26.5471,"t":"2024-11-06T05:00:00Z","v":78,"vw":26.5471},{"c":27.1957,"h":27.1957,"l":27.15,"n":9,"o":27.15,"t":"2024-11-07T05:00:00Z","v":419,"vw":27.15},{"c":27.0438,"h":27.0438,"l":26.98,"n":16,"o":27.035,"t":"2024-11-08T05:00:00Z","v":898,"vw":27.013088},{"c":27.3415,"h":27.3415,"l":27.2101,"n":6,"o":27.2101,"t":"2024-11-11T05:00:00Z","v":2679,"vw":27.2101},{"c":27.1069,"h":27.1069,"l":27.1069,"n":4,"o":27.1069,"t":"2024-11-12T05:00:00Z","v":18,"vw":27.1069},{"c":27.296,"h":27.296,"l":27.296,"n":6,"o":27.296,"t":"2024-11-13T05:00:00Z","v":58,"vw":27.296},{"c":27.613,"h":27.613,"l":27.613,"n":17,"o":27.613,"t":"2024-11-14T05:00:00Z","v":156,"vw":27.613},{"c":27.3594,"h":27.3594,"l":27.3594,"n":10,"o":27.3594,"t":"2024-11-15T05:00:00Z","v":42,"vw":27.3594},{"c":27.6901,"h":27.6901,"l":27.69,"n":5,"o":27.69,"t":"2024-11-18T05:00:00Z","v":160,"vw":27.69},{"c":27.8304,"h":27.873,"l":27.72,"n":8,"o":27.72,"t":"2024-11-19T05:00:00Z","v":225,"vw":27.7965},{"c":27.9962,"h":27.9962,"l":27.83,"n":22,"o":27.8655,"t":"2024-11-20T05:00:00Z","v":1356,"vw":27.877928},{"c":28.0414,"h":28.08,"l":28.01,"n":13,"o":28.08,"t":"2024-11-21T05:00:00Z","v":757,"vw":28.023094},{"c":27.9596,"h":27.9596,"l":27.9596,"n":2,"o":27.9596,"t":"2024-11-22T05:00:00Z","v":3,"vw":27.9596},{"c":28.1381,"h":28.1381,"l":28.0601,"n":7,"o":28.0601,"t":"2024-11-25T05:00:00Z","v":561,"vw":28.0601},{"c":28.0382,"h":28.22,"l":28.0382,"n":7,"o":28.22,"t":"2024-11-26T05:00:00Z","v":408,"vw":28.22},{"c":28.3967,"h":28.3967,"l":28.3614,"n":10,"o":28.3614,"t":"2024-11-27T05:00:00Z","v":486,"vw":28.3614},{"c":28.72,"h":28.72,"l":28.71,"n":23,"o":28.71,"t":"2024-11-29T05:00:00Z","v":874,"vw":28.713333},{"c":29.09,"h":29.09,"l":28.8546,"n":23,"o":28.8546,"t":"2024-12-02T05:00:00Z","v":1973,"vw":28.896752},{"c":29.2428,"h":29.25,"l":29.1099,"n":19,"o":29.1099,"t":"2024-12-03T05:00:00Z","v":490,"vw":29.159963},{"c":29.43,"h":29.43,"l":29.335,"n":16,"o":29.41,"t":"2024-12-04T05:00:00Z","v":1123,"vw":29.38367},{"c":29.5517,"h":29.5517,"l":29.52,"n":11,"o":29.54,"t":"2024-12-05T05:00:00Z","v":739,"vw":29.528571},{"c":29.5702,"h":29.68,"l":29.5702,"n":13,"o":29.63,"t":"2024-12-06T05:00:00Z","v":3307,"vw":29.655455},{"c":29.488,"h":29.488,"l":29.488,"n":4,"o":29.488,"t":"2024-12-09T05:00:00Z","v":41,"vw":29.488},{"c":29.1321,"h":29.1321,"l":29.1321,"n":6,"o":29.1321,"t":"2024-12-10T05:00:00Z","v":33,"vw":29.1321},{"c":29.4422,"h":29.46,"l":29.33,"n":13,"o":29.33,"t":"2024-12-11T05:00:00Z","v":2775,"vw":29.392222},{"c":29.542,"h":29.63,"l":29.542,"n":5,"o":29.63,"t":"2024-12-12T05:00:00Z","v":241,"vw":29.63},{"c":29.1745,"h":29.35,"l":29.08,"n":15,"o":29.35,"t":"2024-12-13T05:00:00Z","v":887,"vw":29.211812},{"c":29.0163,"h":29.07,"l":29.01,"n":9,"o":29.0156,"t":"2024-12-16T05:00:00Z","v":604,"vw":29.024361},{"c":29.0949,"h":29.24,"l":29.0949,"n":7,"o":29.24,"t":"2024-12-17T05:00:00Z","v":197,"vw":29.24},{"c":28.0035,"h":28.875,"l":27.94,"n":11,"o":28.875,"t":"2024-12-18T05:00:00Z","v":290,"vw":28.501},{"c":28.0186,"h":28.145,"l":28.0186,"n":9,"o":28.04,"t":"2024-12-19T05:00:00Z","v":816,"vw":28.098843},{"c":28.2637,"h":28.465,"l":28.2637,"n":8,"o":28.465,"t":"2024-12-20T05:00:00Z","v":194,"vw":28.465},{"c":28.3182,"h":28.3182,"l":28.3182,"n":11,"o":28.3182,"t":"2024-12-23T05:00:00Z","v":101,"vw":28.3182},{"c":28.4173,"h":28.4173,"l":28.4173,"n":1,"o":28.4173,"t":"2024-12-24T05:00:00Z","v":2,"vw":28.4173},{"c":28.6719,"h":31.24,"l":28.6719,"n":25,"o":31.24,"t":"2024-12-26T05:00:00Z","v":366,"vw":31.24},{"c":28.501,"h":28.501,"l":28.355,"n":17,"o":28.355,"t":"2024-12-27T05:00:00Z","v":400,"vw":28.373},{"c":28.1503,"h":28.1503,"l":28.1,"n":7,"o":28.1,"t":"2024-12-30T05:00:00Z","v":326,"vw":28.106633},{"c":28.0315,"h":28.0315,"l":28.0315,"n":3,"o":28.0315,"t":"2024-12-31T05:00:00Z","v":25,"vw":28.0315},{"c":27.905,"h":28.25,"l":27.905,"n":15,"o":28.25,"t":"2025-01-02T05:00:00Z","v":974,"vw":28.188181},{"c":28.2336,"h":28.2336,"l":28.2336,"n":11,"o":28.2336,"t":"2025-01-03T05:00:00Z","v":167,"vw":28.2336},{"c":28.5744,"h":28.7,"l":28.5744,"n":10,"o":28.69,"t":"2025-01-06T05:00:00Z","v":1308,"vw":28.688387},{"c":28.3544,"h":28.3544,"l":28.3544,"n":11,"o":28.3544,"t":"2025-01-07T05:00:00Z","v":39,"vw":28.3544},{"c":28.2456,"h":28.2456,"l":28.12,"n":3,"o":28.12,"t":"2025-01-08T05:00:00Z","v":234,"vw":28.12},{"c":27.7234,"h":27.98,"l":27.7234,"n":17,"o":27.98,"t":"2025-01-10T05:00:00Z","v":3007,"vw":27.739045},{"c":27.7357,"h":27.7357,"l":27.55,"n":10,"o":27.55,"t":"2025-01-13T05:00:00Z","v":439,"vw":27.55},{"c":27.7561,"h":27.76,"l":27.7561,"n":10,"o":27.76,"t":"2025-01-14T05:00:00Z","v":164,"vw":27.76},{"c":28.2811,"h":28.3,"l":28.23,"n":8,"o":28.23,"t":"2025-01-15T05:00:00Z","v":209,"vw":28.265},{"c":28.264,"h":28.32,"l":28.264,"n":21,"o":28.28,"t":"2025-01-16T05:00:00Z","v":2552,"vw":28.307724},{"c":28.3838,"h":28.4,"l":28.3838,"n":13,"o":28.4,"t":"2025-01-17T05:00:00Z","v":1060,"vw":28.393685},{"c":28.7487,"h":28.7487,"l":28.54,"n":14,"o":28.54,"t":"2025-01-21T05:00:00Z","v":1033,"vw":28.54},{"c":28.8737,"h":28.975,"l":28.8737,"n":5,"o":28.975,"t":"2025-01-22T05:00:00Z","v":297,"vw":28.924},{"c":28.8116,"h":28.8116,"l":28.615,"n":15,"o":28.615,"t":"2025-01-23T05:00:00Z","v":2202,"vw":28.635266},{"c":29.1366,"h":29.14,"l":29.065,"n":8,"o":29.065,"t":"2025-01-24T05:00:00Z","v":454,"vw":29.10375},{"c":29.005,"h":29.1,"l":28.9201,"n":8,"o":29.1,"t":"2025-01-27T05:00:00Z","v":483,"vw":28.972814},{"c":29.4956,"h":29.4956,"l":29.22,"n":12,"o":29.22,"t":"2025-01-28T05:00:00Z","v":795,"vw":29.283194},{"c":29.46,"h":29.53,"l":29.42,"n":21,"o":29.45,"t":"2025-01-29T05:00:00Z","v":987,"vw":29.464444},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2025-01-30T05:00:00Z","v":120,"vw":29.97},{"c":29.59,"h":29.59,"l":29.59,"n":6,"o":29.59,"t":"2025-01-31T05:00:00Z","v":237,"vw":29.59},{"c":29.528,"h":29.528,"l":29.44,"n":20,"o":29.44,"t":"2025-02-03T05:00:00Z","v":1074,"vw":29.454888},{"c":30.1111,"h":30.1111,"l":30.1111,"n":9,"o":30.1111,"t":"2025-02-04T05:00:00Z","v":70,"vw":30.1111},{"c":30.404,"h":30.404,"l":30.404,"n":6,"o":30.404,"t":"2025-02-05T05:00:00Z","v":12,"vw":30.404},{"c":30.3535,"h":30.43,"l":30.35,"n":5,"o":30.43,"t":"2025-02-06T05:00:00Z","v":467,"vw":30.408314},{"c":30.5374,"h":30.5374,"l":30.53,"n":14,"o":30.53,"t":"2025-02-07T05:00:00Z","v":510,"vw":30.53},{"c":30.8567,"h":30.8567,"l":30.7449,"n":10,"o":30.7449,"t":"2025-02-10T05:00:00Z","v":774,"vw":30.758525},{"c":30.636,"h":30.636,"l":30.636,"n":2,"o":30.636,"t":"2025-02-11T05:00:00Z","v":40,"vw":30.636},{"c":30.761,"h":30.761,"l":30.7301,"n":12,"o":30.74,"t":"2025-02-12T05:00:00Z","v":1558,"vw":30.738586},{"c":31.4095,"h":31.4095,"l":30.93,"n":11,"o":30.93,"t":"2025-02-13T05:00:00Z","v":267,"vw":30.93005},{"c":32.15,"h":32.15,"l":31.98,"n":6,"o":31.98,"t":"2025-02-14T05:00:00Z","v":605,"vw":31.987647},{"c":32.42,"h":32.46,"l":32.345,"n":31,"o":32.44,"t":"2025-02-18T05:00:00Z","v":4333,"vw":32.403481},{"c":32.364,"h":32.4742,"l":32.27,"n":14,"o":32.27,"t":"2025-02-19T05:00:00Z","v":359,"vw":32.370757},{"c":32.3355,"h":32.3355,"l":32.0109,"n":12,"o":32.2399,"t":"2025-02-20T05:00:00Z","v":750,"vw":32.098554},{"c":31.87,"h":31.87,"l":31.87,"n":12,"o":31.87,"t":"2025-02-21T05:00:00Z","v":386,"vw":31.87},{"c":31.5202,"h":31.5202,"l":31.34,"n":22,"o":31.4,"t":"2025-02-24T05:00:00Z","v":2079,"vw":31.394897},{"c":31.1532,"h":31.1532,"l":31.03,"n":9,"o":31.03,"t":"2025-02-25T05:00:00Z","v":296,"vw":31.03},{"c":31.2999,"h":31.525,"l":31.28,"n":26,"o":31.35,"t":"2025-02-26T05:00:00Z","v":1601,"vw":31.441656},{"c":30.9418,"h":31.36,"l":30.9418,"n":16,"o":31.3,"t":"2025-02-27T05:00:00Z","v":2259,"vw":31.299078},{"c":31.0777,"h":31.0777,"l":30.71,"n":36,"o":30.93,"t":"2025-02-28T05:00:00Z","v":2966,"vw":30.804613},{"c":30.6037,"h":31.2044,"l":30.6037,"n":25,"o":31.2044,"t":"2025-03-03T05:00:00Z","v":774,"vw":31.2044},{"c":30.735,"h":30.735,"l":30.16,"n":15,"o":30.16,"t":"2025-03-04T05:00:00Z","v":372,"vw":30.16},{"c":31.4887,"h":31.4887,"l":31.4887,"n":6,"o":31.4887,"t":"2025-03-05T05:00:00Z","v":185,"vw":31.4887},{"c":30.7536,"h":30.7536,"l":30.7,"n":14,"o":30.7001,"t":"2025-03-06T05:00:00Z","v":719,"vw":30.700079},{"c":30.5428,"h":30.5428,"l":29.73,"n":42,"o":30.48,"t":"2025-03-07T05:00:00Z","v":1796,"vw":30.145911},{"c":29.3256,"h":29.9,"l":29.3256,"n":34,"o":29.9,"t":"2025-03-10T04:00:00Z","v":1979,"vw":29.534564},{"c":29.5755,"h":29.58,"l":29.47,"n":20,"o":29.47,"t":"2025-03-11T04:00:00Z","v":982,"vw":29.503058},{"c":29.87,"h":29.92,"l":29.58,"n":11,"o":29.92,"t":"2025-03-12T04:00:00Z","v":546,"vw":29.824494},{"c":29.3916,"h":29.69,"l":29.3916,"n":16,"o":29.69,"t":"2025-03-13T04:00:00Z","v":693,"vw":29.566808},{"c":29.935,"h":29.935,"l":29.832,"n":20,"o":29.832,"t":"2025-03-14T04:00:00Z","v":221,"vw":29.832},{"c":30.5481,"h":30.5614,"l":30.505,"n":34,"o":30.505,"t":"2025-03-17T04:00:00Z","v":866,"vw":30.529971},{"c":30.1673,"h":30.21,"l":30.0401,"n":37,"o":30.21,"t":"2025-03-18T04:00:00Z","v":1488,"vw":30.073958},{"c":30.6563,"h":30.78,"l":30.6563,"n":24,"o":30.78,"t":"2025-03-19T04:00:00Z","v":226,"vw":30.78},{"c":30.164,"h":30.3699,"l":30.06,"n":9,"o":30.06,"t":"2025-03-20T04:00:00Z","v":453,"vw":30.130272},{"c":30.3316,"h":30.3316,"l":30.3316,"n":18,"o":30.3316,"t":"2025-03-21T04:00:00Z","v":47,"vw":30.3316},{"c":30.74,"h":30.74,"l":30.6104,"n":23,"o":30.6104,"t":"2025-03-24T04:00:00Z","v":1492,"vw":30.653238},{"c":30.8338,"h":30.85,"l":30.83,"n":11,"o":30.85,"t":"2025-03-25T04:00:00Z","v":346,"vw":30.843266},{"c":30.5194,"h":30.81,"l":30.5194,"n":42,"o":30.81,"t":"2025-03-26T04:00:00Z","v":6434,"vw":30.744566},{"c":30.3163,"h":30.3163,"l":30.3163,"n":26,"o":30.3163,"t":"2025-03-27T04:00:00Z","v":262,"vw":30.3163},{"c":29.5295,"h":29.7272,"l":29.5295,"n":25,"o":29.71,"t":"2025-03-28T04:00:00Z","v":1005,"vw":29.715513},{"c":29.2797,"h":29.2797,"l":28.7109,"n":83,"o":29.05,"t":"2025-03-31T04:00:00Z","v":3171,"vw":28.948858},{"c":29.4809,"h":29.52,"l":29.15,"n":68,"o":29.24,"t":"2025-04-01T04:00:00Z","v":7913,"vw":29.306649},{"c":29.8272,"h":29.8272,"l":29.64,"n":35,"o":29.64,"t":"2025-04-02T04:00:00Z","v":1036,"vw":29.666667},{"c":28.6708,"h":28.9312,"l":28.6708,"n":12,"o":28.9312,"t":"2025-04-03T04:00:00Z","v":1203,"vw":28.925559},{"c":26.63,"h":27.23,"l":26.5,"n":57,"o":27.23,"t":"2025-04-04T04:00:00Z","v":2107,"vw":26.786133},{"c":26.4241,"h":27.17,"l":26.135,"n":39,"o":27.17,"t":"2025-04-07T04:00:00Z","v":1601,"vw":26.553049},{"c":26.0149,"h":27.177,"l":26.0149,"n":15,"o":27.135,"t":"2025-04-08T04:00:00Z","v":869,"vw":27.029269},{"c":28.448,"h":28.448,"l":26.26,"n":9,"o":26.26,"t":"2025-04-09T04:00:00Z","v":237,"vw":26.295},{"c":27.723,"h":27.88,"l":27.68,"n":6,"o":27.88,"t":"2025-04-10T04:00:00Z","v":327,"vw":27.766957},{"c":28.294,"h":28.294,"l":27.92,"n":11,"o":27.92,"t":"2025-04-11T04:00:00Z","v":287,"vw":27.925},{"c":28.6026,"h":28.8,"l":28.47,"n":79,"o":28.78,"t":"2025-04-14T04:00:00Z","v":3289,"vw":28.595833},{"c":28.8135,"h":28.8135,"l":28.79,"n":7,"o":28.79,"t":"2025-04-15T04:00:00Z","v":287,"vw":28.79},{"c":28.3781,"h":28.58,"l":28.3781,"n":12,"o":28.55,"t":"2025-04-16T04:00:00Z","v":405,"vw":28.568},{"c":28.7404,"h":28.84,"l":28.705,"n":8,"o":28.705,"t":"2025-04-17T04:00:00Z","v":896,"vw":28.76375},{"c":28.48,"h":28.48,"l":28.18,"n":14,"o":28.35,"t":"2025-04-21T04:00:00Z","v":997,"vw":28.299501},{"c":29.2072,"h":29.2072,"l":29.065,"n":12,"o":29.065,"t":"2025-04-22T04:00:00Z","v":721,"vw":29.134167},{"c":29.6349,"h":29.99,"l":29.6,"n":25,"o":29.98,"t":"2025-04-23T04:00:00Z","v":1325,"vw":29.756765},{"c":30.165,"h":30.27,"l":29.832,"n":14,"o":29.832,"t":"2025-04-24T04:00:00Z","v":1909,"vw":29.895159},{"c":30.3512,"h":30.3512,"l":30.14,"n":6,"o":30.14,"t":"2025-04-25T04:00:00Z","v":401,"vw":30.175},{"c":30.4665,"h":30.4665,"l":30.4665,"n":10,"o":30.4665,"t":"2025-04-28T04:00:00Z","v":102,"vw":30.4665},{"c":30.5715,"h":30.6398,"l":30.49,"n":13,"o":30.49,"t":"2025-04-29T04:00:00Z","v":1515,"vw":30.575974},{"c":30.7058,"h":30.7058,"l":30.42,"n":17,"o":30.42,"t":"2025-04-30T04:00:00Z","v":1610,"vw":30.448866},{"c":30.647,"h":30.79,"l":30.647,"n":8,"o":30.7495,"t":"2025-05-01T04:00:00Z","v":40759,"vw":30.788269},{"c":31.322,"h":31.374,"l":31.22,"n":11,"o":31.22,"t":"2025-05-02T04:00:00Z","v":605,"vw":31.309273},{"c":31.34,"h":31.41,"l":31.34,"n":16,"o":31.3544,"t":"2025-05-05T04:00:00Z","v":688,"vw":31.397139},{"c":31.3607,"h":31.47,"l":31.27,"n":23,"o":31.43,"t":"2025-05-06T04:00:00Z","v":3178,"vw":31.373505},{"c":31.3577,"h":31.43,"l":31.3577,"n":10,"o":31.43,"t":"2025-05-07T04:00:00Z","v":324,"vw":31.43},{"c":31.3206,"h":31.5,"l":31.2,"n":10,"o":31.2,"t":"2025-05-08T04:00:00Z","v":442,"vw":31.32},{"c":31.2333,"h":31.2333,"l":31.2333,"n":5,"o":31.2333,"t":"2025-05-09T04:00:00Z","v":44,"vw":31.2333},{"c":31.728,"h":31.728,"l":31.728,"n":17,"o":31.728,"t":"2025-05-12T04:00:00Z","v":402,"vw":31.728},{"c":31.9935,"h":32.16,"l":31.9935,"n":13,"o":32.08,"t":"2025-05-13T04:00:00Z","v":599,"vw":32.106956},{"c":32.2691,"h":32.2691,"l":32.2691,"n":2,"o":32.2691,"t":"2025-05-14T04:00:00Z","v":7,"vw":32.2691},{"c":32.4134,"h":32.4134,"l":32.2733,"n":5,"o":32.2733,"t":"2025-05-15T04:00:00Z","v":240,"vw":32.2733},{"c":32.6455,"h":32.6455,"l":32.6455,"n":5,"o":32.6455,"t":"2025-05-16T04:00:00Z","v":42,"vw":32.6455},{"c":32.5794,"h":32.5794,"l":32.5794,"n":6,"o":32.5794,"t":"2025-05-19T04:00:00Z","v":116,"vw":32.5794},{"c":32.615,"h":32.615,"l":32.615,"n":11,"o":32.615,"t":"2025-05-20T04:00:00Z","v":304,"vw":32.615},{"c":32.1259,"h":32.58,"l":32.1259,"n":19,"o":32.58,"t":"2025-05-21T04:00:00Z","v":885,"vw":32.58},{"c":32.1325,"h":32.1325,"l":32.03,"n":13,"o":32.03,"t":"2025-05-22T04:00:00Z","v":1006,"vw":32.081892},{"c":32.389,"h":32.389,"l":32.389,"n":12,"o":32.389,"t":"2025-05-23T04:00:00Z","v":84,"vw":32.389},{"c":33.1999,"h":33.1999,"l":33.1999,"n":12,"o":33.1999,"t":"2025-05-27T04:00:00Z","v":128,"vw":33.1999},{"c":33.1752,"h":33.42,"l":33.1752,"n":19,"o":33.42,"t":"2025-05-28T04:00:00Z","v":682,"vw":33.365714},{"c":33.0168,"h":33.18,"l":32.98,"n":18,"o":33.18,"t":"2025-05-29T04:00:00Z","v":903,"vw":33.090436},{"c":33.0442,"h":34.65,"l":32.84,"n":30,"o":34.65,"t":"2025-05-30T04:00:00Z","v":603,"vw":33.308935},{"c":33.277,"h":33.277,"l":33.16,"n":22,"o":33.16,"t":"2025-06-02T04:00:00Z","v":1295,"vw":33.223171},{"c":33.2574,"h":33.32,"l":33.114,"n":13,"o":33.114,"t":"2025-06-03T04:00:00Z","v":1357,"vw":33.138348},{"c":33.6796,"h":33.6796,"l":33.6796,"n":9,"o":33.6796,"t":"2025-06-04T04:00:00Z","v":139,"vw":33.6796},{"c":33.6919,"h":33.766,"l":33.57,"n":34,"o":33.6125,"t":"2025-06-05T04:00:00Z","v":1637,"vw":33.675105},{"c":33.988,"h":34.0299,"l":33.7901,"n":56,"o":33.7901,"t":"2025-06-06T04:00:00Z","v":12235,"vw":34.018543},{"c":34.2944,"h":34.4,"l":34.24,"n":10,"o":34.4,"t":"2025-06-09T04:00:00Z","v":351,"vw":34.32},{"c":34.5564,"h":34.5564,"l":34.38,"n":13,"o":34.38,"t":"2025-06-10T04:00:00Z","v":1164,"vw":34.388222},{"c":34.6058,"h":34.77,"l":34.6058,"n":21,"o":34.72,"t":"2025-06-11T04:00:00Z","v":1183,"vw":34.710539},{"c":34.4884,"h":34.71,"l":34.4317,"n":23,"o":34.56,"t":"2025-06-12T04:00:00Z","v":1542,"vw":34.503298},{"c":34.0482,"h":34.47,"l":34.0482,"n":24,"o":34.28,"t":"2025-06-13T04:00:00Z","v":3463,"vw":34.374869},{"c":35.0365,"h":35.0365,"l":35.0365,"n":6,"o":35.0365,"t":"2025-06-16T04:00:00Z","v":68,"vw":35.0365},{"c":34.9188,"h":35.04,"l":34.89,"n":25,"o":35.04,"t":"2025-06-17T04:00:00Z","v":2972,"vw":34.972685},{"c":35.1611,"h":36.88,"l":35.11,"n":20,"o":36.88,"t":"2025-06-18T04:00:00Z","v":799,"vw":36.29},{"c":34.893,"h":35.1601,"l":34.893,"n":28,"o":35.16,"t":"2025-06-20T04:00:00Z","v":3892,"vw":35.160017},{"c":35.2507,"h":35.2507,"l":35.02,"n":13,"o":35.02,"t":"2025-06-23T04:00:00Z","v":391,"vw":35.07225},{"c":36.0292,"h":36.0292,"l":35.8606,"n":21,"o":35.8606,"t":"2025-06-24T04:00:00Z","v":1367,"vw":35.959253},{"c":36.16,"h":36.37,"l":36.16,"n":21,"o":36.37,"t":"2025-06-25T04:00:00Z","v":534,"vw":36.304217},{"c":36.2352,"h":36.2352,"l":36.07,"n":12,"o":36.07,"t":"2025-06-26T04:00:00Z","v":382,"vw":36.07},{"c":36.4151,"h":36.61,"l":36.4151,"n":32,"o":36.52,"t":"2025-06-27T04:00:00Z","v":1684,"vw":36.500617},{"c":36.774,"h":36.91,"l":36.7,"n":26,"o":36.91,"t":"2025-06-30T04:00:00Z","v":992,"vw":36.823386},{"c":36.1876,"h":36.4728,"l":36.1876,"n":24,"o":36.4728,"t":"2025-07-01T04:00:00Z","v":10188,"vw":36.243398},{"c":36.0339,"h":36.1258,"l":35.92,"n":27,"o":36.1258,"t":"2025-07-02T04:00:00Z","v":1044,"vw":36.032981},{"c":36.0698,"h":36.1033,"l":36.0698,"n":4,"o":36.1033,"t":"2025-07-03T04:00:00Z","v":1094,"vw":36.1033},{"c":36.1196,"h":36.1196,"l":35.91,"n":17,"o":35.91,"t":"2025-07-07T04:00:00Z","v":887,"vw":36.007848},{"c":36.3336,"h":36.42,"l":36.3336,"n":13,"o":36.42,"t":"2025-07-08T04:00:00Z","v":313,"vw":36.42},{"c":36.4064,"h":36.45,"l":36.24,"n":36,"o":36.33,"t":"2025-07-09T04:00:00Z","v":4118,"vw":36.382356},{"c":36.3098,"h":36.45,"l":36.2001,"n":23,"o":36.45,"t":"2025-07-10T04:00:00Z","v":1503,"vw":36.293269},{"c":36.0617,"h":36.1,"l":36.0617,"n":11,"o":36.1,"t":"2025-07-11T04:00:00Z","v":210,"vw":36.1},{"c":36.56,"h":36.56,"l":36.09,"n":18,"o":36.09,"t":"2025-07-14T04:00:00Z","v":1905,"vw":36.355934},{"c":36.6863,"h":36.8,"l":36.655,"n":28,"o":36.655,"t":"2025-07-15T04:00:00Z","v":1060,"vw":36.717627},{"c":37.1846,"h":37.1846,"l":36.96,"n":24,"o":36.96,"t":"2025-07-16T04:00:00Z","v":474,"vw":36.96},{"c":37.6837,"h":37.71,"l":37.49,"n":37,"o":37.5,"t":"2025-07-17T04:00:00Z","v":2528,"vw":37.588352},{"c":37.498,"h":37.503,"l":37.42,"n":14,"o":37.42,"t":"2025-07-18T04:00:00Z","v":611,"vw":37.474248},{"c":37.7471,"h":37.8407,"l":37.72,"n":33,"o":37.8273,"t":"2025-07-21T04:00:00Z","v":2882,"vw":37.793077},{"c":37.65,"h":37.7,"l":37.545,"n":55,"o":37.69,"t":"2025-07-22T04:00:00Z","v":2351,"vw":37.640762},{"c":37.9795,"h":37.9795,"l":37.9795,"n":16,"o":37.9795,"t":"2025-07-23T04:00:00Z","v":100,"vw":37.9795},{"c":37.7809,"h":37.94,"l":37.7401,"n":26,"o":37.94,"t":"2025-07-24T04:00:00Z","v":789,"vw":37.812576},{"c":37.6694,"h":37.6694,"l":37.52,"n":33,"o":37.52,"t":"2025-07-25T04:00:00Z","v":1393,"vw":37.557149},{"c":37.6361,"h":37.6361,"l":37.6361,"n":21,"o":37.6361,"t":"2025-07-28T04:00:00Z","v":239,"vw":37.6361},{"c":37.1986,"h":37.59,"l":37.1986,"n":19,"o":37.555,"t":"2025-07-29T04:00:00Z","v":703,"vw":37.359276},{"c":37.64,"h":37.75,"l":36.39,"n":91,"o":36.98,"t":"2025-07-30T04:00:00Z","v":17302,"vw":36.80981},{"c":37.5463,"h":38.06,"l":37.5463,"n":32,"o":38.06,"t":"2025-07-31T04:00:00Z","v":2912,"vw":37.926976},{"c":36.959,"h":36.99,"l":36.9447,"n":24,"o":36.9447,"t":"2025-08-01T04:00:00Z","v":355,"vw":36.966584},{"c":37.8854,"h":37.98,"l":37.7393,"n":42,"o":37.7393,"t":"2025-08-04T04:00:00Z","v":1899,"vw":37.853077},{"c":37.7701,"h":37.87,"l":37.6286,"n":22,"o":37.87,"t":"2025-08-05T04:00:00Z","v":964,"vw":37.687129},{"c":38.0294,"h":38.0428,"l":37.7,"n":40,"o":37.7335,"t":"2025-08-06T04:00:00Z","v":1098,"vw":37.81021},{"c":38.0263,"h":38.0263,"l":37.88,"n":27,"o":37.88,"t":"2025-08-07T04:00:00Z","v":416,"vw":37.88},{"c":37.8197,"h":37.885,"l":37.8197,"n":28,"o":37.885,"t":"2025-08-08T04:00:00Z","v":689,"vw":37.885},{"c":37.8985,"h":38.1085,"l":37.81,"n":31,"o":37.81,"t":"2025-08-11T04:00:00Z","v":3617,"vw":38.038011},{"c":38.4272,"h":38.4272,"l":38.185,"n":28,"o":38.2,"t":"2025-08-12T04:00:00Z","v":2037,"vw":38.197},{"c":39.1336,"h":39.1389,"l":38.89,"n":40,"o":38.94,"t":"2025-08-13T04:00:00Z","v":1751,"vw":39.029689},{"c":38.8181,"h":38.8181,"l":38.6912,"n":23,"o":38.81,"t":"2025-08-14T04:00:00Z","v":1246,"vw":38.73329},{"c":38.9,"h":38.95,"l":38.75,"n":23,"o":38.75,"t":"2025-08-15T04:00:00Z","v":1539,"vw":38.849432},{"c":39.081,"h":39.1082,"l":39.016,"n":28,"o":39.08,"t":"2025-08-18T04:00:00Z","v":961,"vw":39.059526},{"c":38.5312,"h":38.7,"l":38.4846,"n":49,"o":38.6419,"t":"2025-08-19T04:00:00Z","v":2452,"vw":38.621645},{"c":38.4015,"h":38.4015,"l":38.4015,"n":23,"o":38.4015,"t":"2025-08-20T04:00:00Z","v":303,"vw":38.4015},{"c":38.2439,"h":38.2439,"l":38.2439,"n":21,"o":38.2439,"t":"2025-08-21T04:00:00Z","v":212,"vw":38.2439},{"c":39.0758,"h":39.2275,"l":39.0601,"n":28,"o":39.0601,"t":"2025-08-22T04:00:00Z","v":1699,"vw":39.192031},{"c":39.1492,"h":39.28,"l":39.1492,"n":25,"o":39.28,"t":"2025-08-25T04:00:00Z","v":648,"vw":39.251963},{"c":39.212,"h":39.212,"l":39.2,"n":24,"o":39.2,"t":"2025-08-26T04:00:00Z","v":288,"vw":39.2},{"c":39.108,"h":39.1999,"l":38.94,"n":40,"o":39.01,"t":"2025-08-27T04:00:00Z","v":5064,"vw":39.007015},{"c":39.325,"h":39.349,"l":39.175,"n":32,"o":39.175,"t":"2025-08-28T04:00:00Z","v":1369,"vw":39.260775},{"c":38.8352,"h":39.25,"l":38.8352,"n":40,"o":39.25,"t":"2025-08-29T04:00:00Z","v":2162,"vw":38.98909},{"c":38.6799,"h":38.68,"l":37.842,"n":55,"o":37.9,"t":"2025-09-02T04:00:00Z","v":2692,"vw":38.50143},{"c":38.6812,"h":38.8,"l":38.6176,"n":25,"o":38.67,"t":"2025-09-03T04:00:00Z","v":2778,"vw":38.668851},{"c":38.626,"h":38.6619,"l":38.4999,"n":27,"o":38.6,"t":"2025-09-04T04:00:00Z","v":1836,"vw":38.573682},{"c":38.7059,"h":38.7059,"l":38.5,"n":28,"o":38.6689,"t":"2025-09-05T04:00:00Z","v":1393,"vw":38.626683},{"c":39.2026,"h":39.2608,"l":38.89,"n":36,"o":38.89,"t":"2025-09-08T04:00:00Z","v":2253,"vw":39.091722},{"c":39.4312,"h":39.53,"l":39.38,"n":36,"o":39.39,"t":"2025-09-09T04:00:00Z","v":1865,"vw":39.434334},{"c":39.3742,"h":39.3742,"l":39.2901,"n":26,"o":39.2901,"t":"2025-09-10T04:00:00Z","v":371,"vw":39.2901},{"c":40.1606,"h":40.3,"l":39.5965,"n":39,"o":39.5965,"t":"2025-09-11T04:00:00Z","v":1774,"vw":39.948361},{"c":40.2687,"h":40.42,"l":40.194,"n":42,"o":40.194,"t":"2025-09-12T04:00:00Z","v":2331,"vw":40.249928},{"c":40.81,"h":40.81,"l":40.6,"n":37,"o":40.6,"t":"2025-09-15T04:00:00Z","v":1374,"vw":40.6524},{"c":40.55,"h":40.55,"l":40.28,"n":21,"o":40.385,"t":"2025-09-16T04:00:00Z","v":926,"vw":40.379238},{"c":40.6036,"h":40.6036,"l":40.35,"n":43,"o":40.5,"t":"2025-09-17T04:00:00Z","v":2042,"vw":40.425889},{"c":40.5224,"h":40.5224,"l":40.4106,"n":21,"o":40.4106,"t":"2025-09-18T04:00:00Z","v":694,"vw":40.4152},{"c":40.4557,"h":40.4557,"l":40.3844,"n":24,"o":40.3844,"t":"2025-09-19T04:00:00Z","v":473,"vw":40.392855},{"c":40.5998,"h":40.63,"l":40.5998,"n":28,"o":40.63,"t":"2025-09-22T04:00:00Z","v":692,"vw":40.618634},{"c":40.3146,"h":40.81,"l":40.305,"n":79,"o":40.81,"t":"2025-09-23T04:00:00Z","v":14417,"vw":40.51869},{"c":40.0401,"h":40.3,"l":39.88,"n":21,"o":40.3,"t":"2025-09-24T04:00:00Z","v":1960,"vw":39.942389},{"c":39.8825,"h":40,"l":39.8825,"n":21,"o":40,"t":"2025-09-25T04:00:00Z","v":395,"vw":40},{"c":40.3634,"h":40.3684,"l":39.77,"n":31,"o":40.03,"t":"2025-09-26T04:00:00Z","v":1627,"vw":39.934421},{"c":40.8167,"h":41.04,"l":40.8167,"n":24,"o":41.04,"t":"2025-09-29T04:00:00Z","v":977,"vw":40.931153},{"c":40.4143,"h":40.4143,"l":40.4143,"n":23,"o":40.4143,"t":"2025-09-30T04:00:00Z","v":301,"vw":40.4143},{"c":40.304,"h":40.689,"l":40.304,"n":39,"o":40.48,"t":"2025-10-01T04:00:00Z","v":2140,"vw":40.55767},{"c":40.3233,"h":40.37,"l":40.2,"n":22,"o":40.37,"t":"2025-10-02T04:00:00Z","v":1017,"vw":40.270547},{"c":40.0502,"h":40.3089,"l":40.0502,"n":27,"o":40.3089,"t":"2025-10-03T04:00:00Z","v":1209,"vw":40.157132},{"c":40.5433,"h":40.8,"l":40.505,"n":48,"o":40.73,"t":"2025-10-06T04:00:00Z","v":5139,"vw":40.618898},{"c":40.0809,"h":40.4,"l":40.075,"n":57,"o":40.4,"t":"2025-10-07T04:00:00Z","v":972,"vw":40.206048},{"c":40.3924,"h":40.3924,"l":40.1898,"n":27,"o":40.1898,"t":"2025-10-08T04:00:00Z","v":1184,"vw":40.256113},{"c":40.2038,"h":40.2929,"l":40.2038,"n":27,"o":40.2805,"t":"2025-10-09T04:00:00Z","v":1332,"vw":40.267975},{"c":38.8189,"h":40.0219,"l":38.73,"n":43,"o":40.0219,"t":"2025-10-10T04:00:00Z","v":1547,"vw":39.42385},{"c":39.4042,"h":39.579,"l":39.4042,"n":20,"o":39.485,"t":"2025-10-13T04:00:00Z","v":839,"vw":39.473173},{"c":39.3328,"h":39.65,"l":38.85,"n":28,"o":38.85,"t":"2025-10-14T04:00:00Z","v":1960,"vw":39.228234},{"c":39.9044,"h":39.97,"l":39.78,"n":41,"o":39.935,"t":"2025-10-15T04:00:00Z","v":2433,"vw":39.89317},{"c":39.3635,"h":39.8,"l":39.311,"n":64,"o":39.73,"t":"2025-10-16T04:00:00Z","v":4799,"vw":39.571406},{"c":39.4528,"h":39.4528,"l":39.08,"n":26,"o":39.08,"t":"2025-10-17T04:00:00Z","v":728,"vw":39.2025},{"c":39.696,"h":39.696,"l":39.696,"n":19,"o":39.696,"t":"2025-10-20T04:00:00Z","v":318,"vw":39.696},{"c":40.0901,"h":40.0901,"l":40,"n":34,"o":40,"t":"2025-10-21T04:00:00Z","v":1743,"vw":40.00639},{"c":39.5236,"h":39.6001,"l":39.405,"n":34,"o":39.58,"t":"2025-10-22T04:00:00Z","v":2143,"vw":39.513981},{"c":39.775,"h":39.9,"l":39.7262,"n":24,"o":39.7262,"t":"2025-10-23T04:00:00Z","v":1482,"vw":39.769674},{"c":39.4929,"h":39.77,"l":39.4929,"n":36,"o":39.75,"t":"2025-10-24T04:00:00Z","v":3173,"vw":39.731293},{"c":39.7828,"h":39.98,"l":39.7436,"n":35,"o":39.7436,"t":"2025-10-27T04:00:00Z","v":3149,"vw":39.832234},{"c":39.59,"h":39.86,"l":39.56,"n":37,"o":39.86,"t":"2025-10-28T04:00:00Z","v":4759,"vw":39.753701},{"c":39.3631,"h":39.6695,"l":39.2482,"n":35,"o":39.4736,"t":"2025-10-29T04:00:00Z","v":4318,"vw":39.437388},{"c":38.5366,"h":38.5366,"l":38.5366,"n":20,"o":38.5366,"t":"2025-10-30T04:00:00Z","v":103,"vw":38.5366},{"c":39.021,"h":39.021,"l":38.93,"n":28,"o":38.93,"t":"2025-10-31T04:00:00Z","v":1542,"vw":38.98212},{"c":38.9229,"h":39.108,"l":38.73,"n":27,"o":39.108,"t":"2025-11-03T05:00:00Z","v":1624,"vw":38.975528},{"c":38.4453,"h":38.4453,"l":38.4453,"n":17,"o":38.4453,"t":"2025-11-04T05:00:00Z","v":143,"vw":38.4453},{"c":38.6212,"h":39.2,"l":38.545,"n":42,"o":39.2,"t":"2025-11-05T05:00:00Z","v":6706,"vw":39.062831},{"c":38.3605,"h":38.6655,"l":38.34,"n":32,"o":38.6655,"t":"2025-11-06T05:00:00Z","v":4433,"vw":38.469854},{"c":37.9051,"h":37.94,"l":37.71,"n":29,"o":37.855,"t":"2025-11-07T05:00:00Z","v":1744,"vw":37.883877},{"c":38.7905,"h":38.87,"l":38.54,"n":61,"o":38.615,"t":"2025-11-10T05:00:00Z","v":6149,"vw":38.598847},{"c":38.9926,"h":38.9926,"l":38.88,"n":21,"o":38.88,"t":"2025-11-11T05:00:00Z","v":1014,"vw":38.945},{"c":38.9288,"h":39.16,"l":38.74,"n":32,"o":39.16,"t":"2025-11-12T05:00:00Z","v":37500,"vw":38.774899},{"c":37.7824,"h":38.375,"l":37.695,"n":30,"o":38.26,"t":"2025-11-13T05:00:00Z","v":1045,"vw":38.013635},{"c":37.7727,"h":37.79,"l":37.69,"n":14,"o":37.69,"t":"2025-11-14T05:00:00Z","v":1557,"vw":37.713359},{"c":37.1308,"h":37.48,"l":37.04,"n":70,"o":37.48,"t":"2025-11-17T05:00:00Z","v":2039,"vw":37.326102},{"c":37.2932,"h":37.2932,"l":36.8416,"n":18,"o":37,"t":"2025-11-18T05:00:00Z","v":1042,"vw":36.909306},{"c":36.9609,"h":37.2255,"l":36.92,"n":29,"o":37.11,"t":"2025-11-19T05:00:00Z","v":2001,"vw":37.021179},{"c":36.2811,"h":37.3052,"l":36.2811,"n":20,"o":37.3052,"t":"2025-11-20T05:00:00Z","v":1733,"vw":37.3052},{"c":36.8223,"h":36.8223,"l":36.57,"n":20,"o":36.57,"t":"2025-11-21T05:00:00Z","v":211,"vw":36.57},{"c":37.2133,"h":37.2133,"l":37.05,"n":21,"o":37.05,"t":"2025-11-24T05:00:00Z","v":408,"vw":37.05},{"c":37.4302,"h":37.4302,"l":37.2901,"n":18,"o":37.2901,"t":"2025-11-25T05:00:00Z","v":301,"vw":37.2901},{"c":37.6869,"h":37.6869,"l":37.34,"n":15,"o":37.34,"t":"2025-11-26T05:00:00Z","v":227,"vw":37.34},{"c":38.0633,"h":38.0633,"l":38.0633,"n":14,"o":38.0633,"t":"2025-11-28T05:00:00Z","v":110,"vw":38.0633},{"c":38.09,"h":38.13,"l":37.7615,"n":24,"o":37.7615,"t":"2025-12-01T05:00:00Z","v":1324,"vw":37.80066},{"c":38.0775,"h":38.0775,"l":37.94,"n":18,"o":37.94,"t":"2025-12-02T05:00:00Z","v":724,"vw":38.025204},{"c":37.7721,"h":37.7873,"l":37.7101,"n":13,"o":37.7101,"t":"2025-12-03T05:00:00Z","v":1642,"vw":37.723867},{"c":37.772,"h":37.772,"l":37.7,"n":21,"o":37.7,"t":"2025-12-04T05:00:00Z","v":371,"vw":37.727876},{"c":37.994,"h":38.05,"l":37.9008,"n":11,"o":38.05,"t":"2025-12-05T05:00:00Z","v":339,"vw":37.990794},{"c":38.2218,"h":38.23,"l":38.0817,"n":28,"o":38.23,"t":"2025-12-08T05:00:00Z","v":1408,"vw":38.113951},{"c":38.2747,"h":38.2747,"l":38.1818,"n":14,"o":38.1818,"t":"2025-12-09T05:00:00Z","v":707,"vw":38.193877},{"c":38.2654,"h":38.31,"l":38.2654,"n":14,"o":38.31,"t":"2025-12-10T05:00:00Z","v":463,"vw":38.31},{"c":38.406,"h":38.406,"l":38.406,"n":15,"o":38.406,"t":"2025-12-11T05:00:00Z","v":122,"vw":38.406},{"c":38.0732,"h":38.31,"l":38.06,"n":35,"o":38.18,"t":"2025-12-12T05:00:00Z","v":1722,"vw":38.108894},{"c":37.8967,"h":37.8967,"l":37.8967,"n":28,"o":37.8967,"t":"2025-12-15T05:00:00Z","v":357,"vw":37.8967},{"c":37.7519,"h":37.7519,"l":37.6,"n":21,"o":37.6,"t":"2025-12-16T05:00:00Z","v":1203,"vw":37.651924},{"c":37.32,"h":37.61,"l":37.24,"n":27,"o":37.61,"t":"2025-12-17T05:00:00Z","v":1474,"vw":37.513657},{"c":37.5454,"h":37.77,"l":37.5454,"n":26,"o":37.68,"t":"2025-12-18T05:00:00Z","v":913,"vw":37.65879},{"c":37.621,"h":37.621,"l":37.621,"n":21,"o":37.621,"t":"2025-12-19T05:00:00Z","v":387,"vw":37.621},{"c":37.69,"h":37.7368,"l":37.69,"n":21,"o":37.7368,"t":"2025-12-22T05:00:00Z","v":514,"vw":37.7368},{"c":37.7089,"h":37.7089,"l":37.616,"n":22,"o":37.616,"t":"2025-12-23T05:00:00Z","v":846,"vw":37.616},{"c":37.7745,"h":37.78,"l":37.7,"n":18,"o":37.78,"t":"2025-12-24T05:00:00Z","v":573,"vw":37.731465},{"c":37.8995,"h":37.8995,"l":37.8,"n":25,"o":37.8,"t":"2025-12-26T05:00:00Z","v":545,"vw":37.80005},{"c":37.74,"h":37.74,"l":37.74,"n":18,"o":37.74,"t":"2025-12-29T05:00:00Z","v":369,"vw":37.74},{"c":37.82,"h":37.82,"l":37.82,"n":19,"o":37.82,"t":"2025-12-30T05:00:00Z","v":154,"vw":37.82},{"c":37.549,"h":37.7,"l":37.549,"n":31,"o":37.65,"t":"2025-12-31T05:00:00Z","v":36077,"vw":37.69986},{"c":37.7867,"h":38,"l":37.7867,"n":23,"o":38,"t":"2026-01-02T05:00:00Z","v":1507,"vw":38},{"c":38.303,"h":38.303,"l":37.981,"n":38,"o":38.08,"t":"2026-01-05T05:00:00Z","v":1208,"vw":38.077574},{"c":37.9756,"h":38.0874,"l":37.92,"n":32,"o":37.9953,"t":"2026-01-06T05:00:00Z","v":1001,"vw":38.007671},{"c":37.4248,"h":37.63,"l":37.4248,"n":39,"o":37.63,"t":"2026-01-07T05:00:00Z","v":2230,"vw":37.504448},{"c":37.466,"h":37.466,"l":37.37,"n":25,"o":37.425,"t":"2026-01-08T05:00:00Z","v":4373,"vw":37.372314},{"c":37.445,"h":37.46,"l":37.41,"n":37,"o":37.4504,"t":"2026-01-09T05:00:00Z","v":2842,"vw":37.449624},{"c":37.82,"h":37.8299,"l":37.53,"n":23,"o":37.53,"t":"2026-01-12T05:00:00Z","v":1922,"vw":37.764805},{"c":37.43,"h":37.6288,"l":37.385,"n":32,"o":37.55,"t":"2026-01-13T05:00:00Z","v":2465,"vw":37.516566},{"c":37.2557,"h":37.36,"l":37.2557,"n":30,"o":37.36,"t":"2026-01-14T05:00:00Z","v":1286,"vw":37.288742},{"c":37.321,"h":37.4,"l":37.27,"n":80,"o":37.36,"t":"2026-01-15T05:00:00Z","v":8187,"vw":37.357748},{"c":36.8532,"h":36.96,"l":36.8532,"n":30,"o":36.96,"t":"2026-01-16T05:00:00Z","v":1133,"vw":36.937153},{"c":36.1131,"h":36.375,"l":36.1131,"n":30,"o":36.255,"t":"2026-01-20T05:00:00Z","v":940,"vw":36.290361},{"c":36.0765,"h":36.0765,"l":35.8,"n":29,"o":35.8,"t":"2026-01-21T05:00:00Z","v":814,"vw":35.837766},{"c":36.0859,"h":36.0859,"l":36.0859,"n":24,"o":36.0859,"t":"2026-01-22T05:00:00Z","v":172,"vw":36.0859},{"c":36.2623,"h":36.2623,"l":36.2623,"n":16,"o":36.2623,"t":"2026-01-23T05:00:00Z","v":73,"vw":36.2623},{"c":36.3687,"h":36.3788,"l":36.34,"n":26,"o":36.3788,"t":"2026-01-26T05:00:00Z","v":1456,"vw":36.364052},{"c":36.178,"h":36.178,"l":36,"n":30,"o":36.1601,"t":"2026-01-27T05:00:00Z","v":1537,"vw":36.124009},{"c":36.1626,"h":36.2442,"l":36.1204,"n":19,"o":36.1204,"t":"2026-01-28T05:00:00Z","v":565,"vw":36.195801},{"c":35.775,"h":35.775,"l":35.64,"n":31,"o":35.64,"t":"2026-01-29T05:00:00Z","v":5918,"vw":35.764095},{"c":34.7723,"h":35,"l":34.7723,"n":44,"o":35,"t":"2026-01-30T05:00:00Z","v":4201,"vw":34.856261},{"c":34.6219,"h":34.6219,"l":34.59,"n":27,"o":34.59,"t":"2026-02-02T05:00:00Z","v":329,"vw":34.59005},{"c":33.6548,"h":33.6548,"l":33.32,"n":35,"o":33.6491,"t":"2026-02-03T05:00:00Z","v":2328,"vw":33.592926},{"c":33.0926,"h":33.285,"l":33.0926,"n":39,"o":33.1002,"t":"2026-02-04T05:00:00Z","v":2128,"vw":33.174437},{"c":32.1996,"h":32.49,"l":32.1996,"n":26,"o":32.49,"t":"2026-02-05T05:00:00Z","v":1421,"vw":32.317362},{"c":32.75,"h":32.75,"l":32.45,"n":36,"o":32.45,"t":"2026-02-06T05:00:00Z","v":783,"vw":32.64},{"c":33.3522,"h":33.3522,"l":33.175,"n":53,"o":33.21,"t":"2026-02-09T05:00:00Z","v":9310,"vw":33.240206},{"c":33.8782,"h":34.1599,"l":33.58,"n":42,"o":33.58,"t":"2026-02-10T05:00:00Z","v":3669,"vw":33.846722},{"c":33.266,"h":33.35,"l":33.13,"n":45,"o":33.13,"t":"2026-02-11T05:00:00Z","v":2092,"vw":33.24312},{"c":31.9379,"h":32.09,"l":31.85,"n":47,"o":32.09,"t":"2026-02-12T05:00:00Z","v":2043,"vw":31.946421},{"c":31.6062,"h":31.71,"l":31.54,"n":39,"o":31.61,"t":"2026-02-13T05:00:00Z","v":2232,"vw":31.624957},{"c":31.7077,"h":31.8,"l":31.49,"n":23,"o":31.49,"t":"2026-02-17T05:00:00Z","v":2835,"vw":31.690316},{"c":32.1215,"h":32.225,"l":32.11,"n":29,"o":32.21,"t":"2026-02-18T05:00:00Z","v":34150,"vw":32.208507},{"c":31.8902,"h":31.8902,"l":31.8902,"n":22,"o":31.8902,"t":"2026-02-19T05:00:00Z","v":139,"vw":31.8902},{"c":31.733,"h":31.74,"l":31.38,"n":39,"o":31.38,"t":"2026-02-20T05:00:00Z","v":2816,"vw":31.444279},{"c":31.2565,"h":31.2565,"l":31.2565,"n":23,"o":31.2565,"t":"2026-02-23T05:00:00Z","v":180,"vw":31.2565},{"c":31.5861,"h":31.5861,"l":31.515,"n":18,"o":31.515,"t":"2026-02-24T05:00:00Z","v":396,"vw":31.515},{"c":31.8902,"h":31.8902,"l":31.6,"n":33,"o":31.6,"t":"2026-02-25T05:00:00Z","v":9157,"vw":31.66962},{"c":32.3414,"h":32.3414,"l":32.01,"n":34,"o":32.075,"t":"2026-02-26T05:00:00Z","v":3111,"vw":32.123513},{"c":32.4233,"h":32.4233,"l":32.2968,"n":18,"o":32.34,"t":"2026-02-27T05:00:00Z","v":573,"vw":32.306965},{"c":32.1088,"h":32.1088,"l":31.93,"n":18,"o":31.93,"t":"2026-03-02T05:00:00Z","v":243,"vw":31.93},{"c":31.8412,"h":31.8412,"l":31.32,"n":26,"o":31.32,"t":"2026-03-03T05:00:00Z","v":768,"vw":31.685611},{"c":32.4832,"h":32.485,"l":32.475,"n":21,"o":32.4841,"t":"2026-03-04T05:00:00Z","v":1542,"vw":32.483118},{"c":32.0341,"h":32.0341,"l":31.84,"n":23,"o":31.84,"t":"2026-03-05T05:00:00Z","v":746,"vw":31.851765},{"c":32.0676,"h":32.0676,"l":32.01,"n":28,"o":32.025,"t":"2026-03-06T05:00:00Z","v":864,"vw":32.022936},{"c":32.2346,"h":32.2346,"l":31.875,"n":21,"o":31.875,"t":"2026-03-09T04:00:00Z","v":7064,"vw":31.877472},{"c":32.2749,"h":32.57,"l":32.18,"n":32,"o":32.18,"t":"2026-03-10T04:00:00Z","v":2476,"vw":32.342857},{"c":32.1983,"h":32.24,"l":32.15,"n":68,"o":32.1504,"t":"2026-03-11T04:00:00Z","v":6326,"vw":32.186079},{"c":31.8249,"h":31.906,"l":31.8249,"n":22,"o":31.906,"t":"2026-03-12T04:00:00Z","v":558,"vw":31.906},{"c":31.7607,"h":32.08,"l":31.7607,"n":29,"o":32.08,"t":"2026-03-13T04:00:00Z","v":3377,"vw":31.990185},{"c":32.1197,"h":32.15,"l":32.1197,"n":17,"o":32.15,"t":"2026-03-16T04:00:00Z","v":154,"vw":32.15},{"c":31.7879,"h":32.2,"l":31.7879,"n":40,"o":32.05,"t":"2026-03-17T04:00:00Z","v":4039,"vw":32.112479},{"c":31.1805,"h":31.1805,"l":31.1805,"n":16,"o":31.1805,"t":"2026-03-18T04:00:00Z","v":201,"vw":31.1805},{"c":31.0071,"h":31.0071,"l":30.63,"n":34,"o":30.75,"t":"2026-03-19T04:00:00Z","v":6702,"vw":30.722729},{"c":30.26,"h":30.63,"l":30.26,"n":24,"o":30.63,"t":"2026-03-20T04:00:00Z","v":592,"vw":30.493606},{"c":31.025,"h":31.15,"l":31.025,"n":20,"o":31.15,"t":"2026-03-23T04:00:00Z","v":988,"vw":31.101111},{"c":30.4851,"h":30.63,"l":30.4851,"n":14,"o":30.58,"t":"2026-03-24T04:00:00Z","v":216,"vw":30.605},{"c":30.3841,"h":30.5499,"l":30.3841,"n":21,"o":30.5499,"t":"2026-03-25T04:00:00Z","v":712,"vw":30.47806},{"c":29.78,"h":30.13,"l":29.67,"n":46,"o":30.13,"t":"2026-03-26T04:00:00Z","v":4858,"vw":29.800244},{"c":29.4696,"h":29.56,"l":29.44,"n":41,"o":29.56,"t":"2026-03-27T04:00:00Z","v":890,"vw":29.487059},{"c":29.3893,"h":29.53,"l":29.3893,"n":16,"o":29.53,"t":"2026-03-30T04:00:00Z","v":283,"vw":29.53},{"c":30.382,"h":30.382,"l":30.25,"n":21,"o":30.25,"t":"2026-03-31T04:00:00Z","v":592,"vw":30.25005},{"c":30.5499,"h":30.605,"l":30.5499,"n":16,"o":30.605,"t":"2026-04-01T04:00:00Z","v":363,"vw":30.605},{"c":30.6108,"h":30.6108,"l":30.6108,"n":13,"o":30.6108,"t":"2026-04-02T04:00:00Z","v":193,"vw":30.6108},{"c":30.5655,"h":30.5655,"l":30.5,"n":21,"o":30.5,"t":"2026-04-06T04:00:00Z","v":193,"vw":30.5},{"c":30.5875,"h":30.5875,"l":30.33,"n":19,"o":30.33,"t":"2026-04-07T04:00:00Z","v":1939,"vw":30.356067},{"c":31.1579,"h":31.39,"l":31.1579,"n":17,"o":31.39,"t":"2026-04-08T04:00:00Z","v":412,"vw":31.39},{"c":30.7634,"h":30.7634,"l":30.7634,"n":17,"o":30.7634,"t":"2026-04-09T04:00:00Z","v":191,"vw":30.7634},{"c":30.6389,"h":30.6389,"l":30.6389,"n":17,"o":30.6389,"t":"2026-04-10T04:00:00Z","v":137,"vw":30.6389},{"c":30.9943,"h":30.9943,"l":30.4601,"n":21,"o":30.4601,"t":"2026-04-13T04:00:00Z","v":425,"vw":30.565895},{"c":31.3995,"h":31.3995,"l":31.3995,"n":15,"o":31.3995,"t":"2026-04-14T04:00:00Z","v":147,"vw":31.3995},{"c":31.9498,"h":31.98,"l":31.925,"n":20,"o":31.925,"t":"2026-04-15T04:00:00Z","v":859,"vw":31.961923},{"c":32.3643,"h":32.3643,"l":32.225,"n":25,"o":32.225,"t":"2026-04-16T04:00:00Z","v":339,"vw":32.225},{"c":32.4025,"h":32.635,"l":32.4025,"n":18,"o":32.635,"t":"2026-04-17T04:00:00Z","v":594,"vw":32.635},{"c":32.4334,"h":32.4334,"l":32.21,"n":21,"o":32.21,"t":"2026-04-20T04:00:00Z","v":1084,"vw":32.21},{"c":31.7256,"h":31.785,"l":31.7256,"n":18,"o":31.785,"t":"2026-04-21T04:00:00Z","v":635,"vw":31.785},{"c":31.7385,"h":31.7385,"l":31.66,"n":15,"o":31.66,"t":"2026-04-22T04:00:00Z","v":294,"vw":31.682246},{"c":31.0385,"h":31.0385,"l":31.0385,"n":16,"o":31.0385,"t":"2026-04-23T04:00:00Z","v":99,"vw":31.0385},{"c":31.3071,"h":31.3071,"l":31.3071,"n":16,"o":31.3071,"t":"2026-04-24T04:00:00Z","v":23,"vw":31.3071},{"c":31.2491,"h":31.315,"l":31.2491,"n":17,"o":31.315,"t":"2026-04-27T04:00:00Z","v":566,"vw":31.315},{"c":30.746,"h":30.746,"l":30.69,"n":22,"o":30.69,"t":"2026-04-28T04:00:00Z","v":1109,"vw":30.71278},{"c":30.6786,"h":30.6786,"l":30.645,"n":12,"o":30.645,"t":"2026-04-29T04:00:00Z","v":414,"vw":30.645},{"c":31.054,"h":31.054,"l":31.054,"n":14,"o":31.054,"t":"2026-04-30T04:00:00Z","v":91,"vw":31.054},{"c":30.8746,"h":30.8746,"l":30.8746,"n":18,"o":30.8746,"t":"2026-05-01T04:00:00Z","v":88,"vw":30.8746},{"c":30.754,"h":30.86,"l":30.735,"n":27,"o":30.855,"t":"2026-05-04T04:00:00Z","v":3142,"vw":30.842868},{"c":30.6277,"h":30.64,"l":30.6277,"n":20,"o":30.64,"t":"2026-05-05T04:00:00Z","v":1086,"vw":30.64},{"c":31.0568,"h":31.0568,"l":31.0568,"n":12,"o":31.0568,"t":"2026-05-06T04:00:00Z","v":50,"vw":31.0568},{"c":30.7119,"h":30.7119,"l":30.63,"n":24,"o":30.63,"t":"2026-05-07T04:00:00Z","v":468,"vw":30.666848},{"c":30.81,"h":30.85,"l":30.81,"n":28,"o":30.85,"t":"2026-05-08T04:00:00Z","v":2237,"vw":30.827408},{"c":30.6495,"h":30.6495,"l":30.6495,"n":15,"o":30.6495,"t":"2026-05-11T04:00:00Z","v":70,"vw":30.6495},{"c":30.6468,"h":30.77,"l":30.6468,"n":14,"o":30.77,"t":"2026-05-12T04:00:00Z","v":139,"vw":30.77},{"c":31.0196,"h":31.0196,"l":31.0196,"n":11,"o":31.0196,"t":"2026-05-13T04:00:00Z","v":149,"vw":31.0196},{"c":30.7762,"h":30.78,"l":30.67,"n":26,"o":30.78,"t":"2026-05-14T04:00:00Z","v":2326,"vw":30.756916},{"c":30.4739,"h":30.4739,"l":30.46,"n":22,"o":30.46,"t":"2026-05-15T04:00:00Z","v":1242,"vw":30.46},{"c":30.777,"h":30.777,"l":30.777,"n":14,"o":30.777,"t":"2026-05-18T04:00:00Z","v":26,"vw":30.777},{"c":30.7769,"h":30.8,"l":30.7769,"n":16,"o":30.8,"t":"2026-05-19T04:00:00Z","v":283,"vw":30.8},{"c":30.9404,"h":30.9404,"l":30.64,"n":14,"o":30.64,"t":"2026-05-20T04:00:00Z","v":179,"vw":30.64},{"c":30.8108,"h":30.8108,"l":30.8108,"n":16,"o":30.8108,"t":"2026-05-21T04:00:00Z","v":403,"vw":30.8108},{"c":30.7185,"h":30.7185,"l":30.7185,"n":16,"o":30.7185,"t":"2026-05-22T04:00:00Z","v":22,"vw":30.7185},{"c":30.6885,"h":30.6885,"l":30.6885,"n":15,"o":30.6885,"t":"2026-05-26T04:00:00Z","v":31,"vw":30.6885},{"c":30.8891,"h":30.8891,"l":30.5,"n":13,"o":30.5,"t":"2026-05-27T04:00:00Z","v":265,"vw":30.5},{"c":30.8703,"h":30.8703,"l":30.8703,"n":13,"o":30.8703,"t":"2026-05-28T04:00:00Z","v":73,"vw":30.8703},{"c":30.814,"h":30.985,"l":30.814,"n":19,"o":30.985,"t":"2026-05-29T04:00:00Z","v":464,"vw":30.985},{"c":31.4821,"h":31.4821,"l":30.93,"n":18,"o":30.93,"t":"2026-06-01T04:00:00Z","v":576,"vw":31.010474},{"c":31.4022,"h":31.4022,"l":31.4022,"n":14,"o":31.4022,"t":"2026-06-02T04:00:00Z","v":137,"vw":31.4022},{"c":30.7908,"h":30.8847,"l":30.7908,"n":18,"o":30.81,"t":"2026-06-03T04:00:00Z","v":549,"vw":30.828675},{"c":30.9772,"h":30.9899,"l":30.91,"n":22,"o":30.91,"t":"2026-06-04T04:00:00Z","v":547,"vw":30.93764},{"c":30.369,"h":30.369,"l":30.369,"n":18,"o":30.369,"t":"2026-06-05T04:00:00Z","v":29,"vw":30.369},{"c":30.6395,"h":30.6395,"l":30.6395,"n":18,"o":30.6395,"t":"2026-06-08T04:00:00Z","v":64,"vw":30.6395},{"c":30.6658,"h":30.6658,"l":30.6658,"n":12,"o":30.6658,"t":"2026-06-09T04:00:00Z","v":14,"vw":30.6658},{"c":30.7903,"h":30.7903,"l":30.7903,"n":10,"o":30.7903,"t":"2026-06-10T04:00:00Z","v":10,"vw":30.7903},{"c":31.1967,"h":31.1967,"l":30.99,"n":27,"o":30.99,"t":"2026-06-11T04:00:00Z","v":2887,"vw":31.07},{"c":31.2632,"h":31.2632,"l":31.2632,"n":19,"o":31.2632,"t":"2026-06-12T04:00:00Z","v":108,"vw":31.2632},{"c":31.283,"h":31.283,"l":31.07,"n":40,"o":31.2,"t":"2026-06-15T04:00:00Z","v":4574,"vw":31.199744},{"c":31.1434,"h":31.1434,"l":31.1434,"n":13,"o":31.1434,"t":"2026-06-16T04:00:00Z","v":13,"vw":31.1434},{"c":30.703,"h":30.703,"l":30.703,"n":19,"o":30.703,"t":"2026-06-17T04:00:00Z","v":151,"vw":30.703},{"c":30.869,"h":30.869,"l":30.869,"n":15,"o":30.869,"t":"2026-06-18T04:00:00Z","v":37,"vw":30.869},{"c":30.4503,"h":30.4503,"l":30.4503,"n":17,"o":30.4503,"t":"2026-06-22T04:00:00Z","v":32,"vw":30.4503},{"c":30.249,"h":30.249,"l":30.249,"n":14,"o":30.249,"t":"2026-06-23T04:00:00Z","v":45,"vw":30.249},{"c":30.0787,"h":30.0787,"l":30.0787,"n":15,"o":30.0787,"t":"2026-06-24T04:00:00Z","v":64,"vw":30.0787},{"c":29.6202,"h":29.6202,"l":29.6202,"n":14,"o":29.6202,"t":"2026-06-25T04:00:00Z","v":88,"vw":29.6202},{"c":30.1649,"h":30.1649,"l":29.97,"n":39,"o":30.07,"t":"2026-06-26T04:00:00Z","v":3744,"vw":30.038713},{"c":30.8259,"h":30.8259,"l":30.8259,"n":27,"o":30.8259,"t":"2026-06-29T04:00:00Z","v":119,"vw":30.8259},{"c":30.6834,"h":30.81,"l":30.65,"n":27,"o":30.81,"t":"2026-06-30T04:00:00Z","v":410,"vw":30.694818},{"c":31.0541,"h":31.0541,"l":30.91,"n":34,"o":30.91,"t":"2026-07-01T04:00:00Z","v":1597,"vw":30.947322},{"c":31.3376,"h":31.3376,"l":31.3376,"n":26,"o":31.3376,"t":"2026-07-02T04:00:00Z","v":108,"vw":31.3376},{"c":31.6676,"h":31.6676,"l":31.4,"n":20,"o":31.4,"t":"2026-07-06T04:00:00Z","v":123,"vw":31.4},{"c":31.5758,"h":31.5758,"l":31.52,"n":29,"o":31.52,"t":"2026-07-07T04:00:00Z","v":239,"vw":31.52},{"c":31.57,"h":31.57,"l":31.57,"n":21,"o":31.57,"t":"2026-07-08T04:00:00Z","v":355,"vw":31.57},{"c":31.6004,"h":31.6004,"l":31.6004,"n":20,"o":31.6004,"t":"2026-07-09T04:00:00Z","v":79,"vw":31.6004},{"c":31.5061,"h":31.555,"l":31.5,"n":28,"o":31.555,"t":"2026-07-10T04:00:00Z","v":503,"vw":31.519031},{"c":31.5722,"h":31.85,"l":31.495,"n":67,"o":31.69,"t":"2026-07-13T04:00:00Z","v":15152,"vw":31.780464},{"c":31.4295,"h":31.4295,"l":31.4295,"n":14,"o":31.4295,"t":"2026-07-14T04:00:00Z","v":25,"vw":31.4295},{"c":31.7569,"h":31.89,"l":31.68,"n":65,"o":31.8,"t":"2026-07-15T04:00:00Z","v":4961,"vw":31.769447},{"c":31.6465,"h":31.6465,"l":31.6465,"n":16,"o":31.6465,"t":"2026-07-16T04:00:00Z","v":64,"vw":31.6465},{"c":31.2824,"h":31.2824,"l":31.24,"n":18,"o":31.24,"t":"2026-07-17T04:00:00Z","v":152,"vw":31.24},{"c":31.5224,"h":31.72,"l":31.47,"n":28,"o":31.72,"t":"2026-07-20T04:00:00Z","v":1276,"vw":31.51717},{"c":31.1995,"h":31.215,"l":31.1995,"n":16,"o":31.215,"t":"2026-07-21T04:00:00Z","v":363,"vw":31.215},{"c":30.5802,"h":30.5802,"l":30.5802,"n":21,"o":30.5802,"t":"2026-07-22T04:00:00Z","v":49,"vw":30.5802},{"c":30.1773,"h":30.1773,"l":30.1773,"n":18,"o":30.1773,"t":"2026-07-23T04:00:00Z","v":75,"vw":30.1773},{"c":30.4041,"h":30.4041,"l":30.4041,"n":18,"o":30.4041,"t":"2026-07-24T04:00:00Z","v":31,"vw":30.4041},{"c":31.2564,"h":31.2564,"l":31.2564,"n":13,"o":31.2564,"t":"2026-07-27T04:00:00Z","v":15,"vw":31.2564},{"c":31.8821,"h":31.98,"l":31.8821,"n":28,"o":31.98,"t":"2026-07-28T04:00:00Z","v":532,"vw":31.98},{"c":32.3192,"h":32.3192,"l":32.27,"n":26,"o":32.27,"t":"2026-07-29T04:00:00Z","v":1488,"vw":32.27},{"c":32.2959,"h":32.32,"l":32.03,"n":19,"o":32.03,"t":"2026-07-30T04:00:00Z","v":431,"vw":32.1025},{"c":31.6039,"h":31.6039,"l":31.531,"n":28,"o":31.54,"t":"2026-07-31T04:00:00Z","v":408,"vw":31.534475},{"c":31.7281,"h":31.7281,"l":31.7281,"n":15,"o":31.7281,"t":"2026-08-03T04:00:00Z","v":39,"vw":31.7281},{"c":31.8,"h":31.8,"l":31.79,"n":30,"o":31.79,"t":"2026-08-04T04:00:00Z","v":605,"vw":31.796139},{"c":31.4325,"h":31.4325,"l":31.4325,"n":18,"o":31.4325,"t":"2026-08-05T04:00:00Z","v":28,"vw":31.4325},{"c":31.7837,"h":31.7837,"l":31.7837,"n":16,"o":31.7837,"t":"2026-08-06T04:00:00Z","v":18,"vw":31.7837},{"c":32.5042,"h":32.5042,"l":32.19,"n":31,"o":32.19,"t":"2026-08-07T04:00:00Z","v":487,"vw":32.26451},{"c":32.6346,"h":32.6346,"l":32.6346,"n":23,"o":32.6346,"t":"2026-08-10T04:00:00Z","v":90,"vw":32.6346},{"c":32.506,"h":32.54,"l":32.506,"n":20,"o":32.54,"t":"2026-08-11T04:00:00Z","v":244,"vw":32.53995},{"c":32.2378,"h":32.27,"l":32.2378,"n":32,"o":32.27,"t":"2026-08-12T04:00:00Z","v":2103,"vw":32.267},{"c":32.3987,"h":32.3987,"l":32.05,"n":28,"o":32.05,"t":"2026-08-13T04:00:00Z","v":506,"vw":32.05},{"c":33.072,"h":33.072,"l":33.072,"n":27,"o":33.072,"t":"2026-08-14T04:00:00Z","v":42,"vw":33.072},{"c":32.6823,"h":32.6823,"l":32.6823,"n":18,"o":32.6823,"t":"2026-08-17T04:00:00Z","v":65,"vw":32.6823},{"c":32.5558,"h":32.5558,"l":32.5558,"n":20,"o":32.5558,"t":"2026-08-18T04:00:00Z","v":129,"vw":32.5558},{"c":32.9102,"h":32.9102,"l":32.9102,"n":27,"o":32.9102,"t":"2026-08-19T04:00:00Z","v":62,"vw":32.9102},{"c":32.65,"h":32.65,"l":32.65,"n":16,"o":32.65,"t":"2026-08-20T04:00:00Z","v":19,"vw":32.65},{"c":32.904,"h":32.904,"l":32.904,"n":25,"o":32.904,"t":"2026-08-21T04:00:00Z","v":47,"vw":32.904},{"c":32.9362,"h":32.9362,"l":32.931,"n":21,"o":32.9314,"t":"2026-08-24T04:00:00Z","v":296,"vw":32.9312},{"c":33.1754,"h":33.1754,"l":33.1754,"n":19,"o":33.1754,"t":"2026-08-25T04:00:00Z","v":21,"vw":33.1754},{"c":32.8129,"h":32.8129,"l":32.8129,"n":23,"o":32.8129,"t":"2026-08-26T04:00:00Z","v":69,"vw":32.8129},{"c":32.4177,"h":32.4177,"l":32.4177,"n":18,"o":32.4177,"t":"2026-08-27T04:00:00Z","v":26,"vw":32.4177},{"c":32.7857,"h":32.81,"l":32.7857,"n":24,"o":32.81,"t":"2026-08-28T04:00:00Z","v":199,"vw":32.81},{"c":32.5653,"h":32.5653,"l":32.5653,"n":20,"o":32.5653,"t":"2026-08-31T04:00:00Z","v":69,"vw":32.5653},{"c":32.2115,"h":32.2115,"l":32.2115,"n":15,"o":32.2115,"t":"2026-09-01T04:00:00Z","v":21,"vw":32.2115},{"c":32.4458,"h":32.455,"l":32.41,"n":29,"o":32.41,"t":"2026-09-02T04:00:00Z","v":1499,"vw":32.430547},{"c":32.6731,"h":32.6731,"l":32.6731,"n":20,"o":32.6731,"t":"2026-09-03T04:00:00Z","v":150,"vw":32.6731},{"c":32.5226,"h":32.5226,"l":32.5226,"n":20,"o":32.5226,"t":"2026-09-04T04:00:00Z","v":32,"vw":32.5226},{"c":32.3145,"h":32.3145,"l":32.3145,"n":18,"o":32.3145,"t":"2026-09-08T04:00:00Z","v":26,"vw":32.3145},{"c":31.8479,"h":31.8479,"l":31.8479,"n":16,"o":31.8479,"t":"2026-09-09T04:00:00Z","v":27,"vw":31.8479},{"c":31.8104,"h":31.8104,"l":31.8104,"n":16,"o":31.8104,"t":"2026-09-10T04:00:00Z","v":24,"vw":31.8104},{"c":32.2565,"h":32.2565,"l":32.16,"n":28,"o":32.17,"t":"2026-09-11T04:00:00Z","v":2307,"vw":32.166222},{"c":32.8519,"h":32.8519,"l":32.8519,"n":16,"o":32.8519,"t":"2026-09-14T04:00:00Z","v":19,"vw":32.8519},{"c":32.498,"h":32.56,"l":32.4801,"n":773,"o":32.56,"t":"2026-09-15T04:00:00Z","v":6661,"vw":32.506733},{"c":32.1498,"h":32.1498,"l":32.1498,"n":14,"o":32.1498,"t":"2026-09-16T04:00:00Z","v":16,"vw":32.1498},{"c":32.0278,"h":32.0278,"l":32.0278,"n":14,"o":32.0278,"t":"2026-09-17T04:00:00Z","v":21,"vw":32.0278},{"c":31.4498,"h":31.4498,"l":31.4498,"n":22,"o":31.4498,"t":"2026-09-18T04:00:00Z","v":28,"vw":31.4498},{"c":32.0346,"h":32.0346,"l":31.81,"n":22,"o":31.81,"t":"2026-09-21T04:00:00Z","v":315,"vw":31.81},{"c":32.0835,"h":32.0835,"l":32.0835,"n":790,"o":32.0835,"t":"2026-09-22T04:00:00Z","v":6491,"vw":32.0835},{"c":31.75,"h":31.7539,"l":31.72,"n":32,"o":31.72,"t":"2026-09-23T04:00:00Z","v":3034,"vw":31.743036},{"c":31.46,"h":31.519,"l":31.375,"n":70,"o":31.51,"t":"2026-09-24T04:00:00Z","v":13014,"vw":31.501133},{"c":31.1011,"h":31.18,"l":31.07,"n":37,"o":31.18,"t":"2026-09-25T04:00:00Z","v":2216,"vw":31.141053},{"c":30.8113,"h":30.9116,"l":30.8,"n":30,"o":30.9116,"t":"2026-09-28T04:00:00Z","v":689,"vw":30.82632},{"c":30.5559,"h":30.765,"l":30.5559,"n":21,"o":30.765,"t":"2026-09-29T04:00:00Z","v":166,"vw":30.765},{"c":30.6387,"h":30.69,"l":30.621,"n":21,"o":30.69,"t":"2026-09-30T04:00:00Z","v":403,"vw":30.660399},{"c":30.62,"h":30.62,"l":30.62,"n":21,"o":30.62,"t":"2026-10-01T04:00:00Z","v":219,"vw":30.62},{"c":30.5507,"h":30.5507,"l":30.5507,"n":21,"o":30.5507,"t":"2026-10-02T04:00:00Z","v":29,"vw":30.5507},{"c":30.8018,"h":30.8018,"l":30.8018,"n":16,"o":30.8018,"t":"2026-10-05T04:00:00Z","v":25,"vw":30.8018},{"c":30.8401,"h":30.851,"l":30.8401,"n":22,"o":30.851,"t":"2026-10-06T04:00:00Z","v":511,"vw":30.851},{"c":30.8411,"h":30.8411,"l":30.55,"n":20,"o":30.55,"t":"2026-10-07T04:00:00Z","v":223,"vw":30.55},{"c":31.1491,"h":31.1491,"l":31.1491,"n":20,"o":31.1491,"t":"2026-10-08T04:00:00Z","v":50,"vw":31.1491},{"c":31.7138,"h":31.7138,"l":31.7138,"n":16,"o":31.7138,"t":"2026-10-09T04:00:00Z","v":151,"vw":31.7138},{"c":31.71,"h":31.71,"l":31.71,"n":11,"o":31.71,"t":"2026-10-12T04:00:00Z","v":656,"vw":31.71},{"c":31.6986,"h":31.6986,"l":31.6986,"n":787,"o":31.6986,"t":"2026-10-13T04:00:00Z","v":6829,"vw":31.6986},{"c":31.1607,"h":31.54,"l":31.1607,"n":11,"o":31.54,"t":"2026-10-14T04:00:00Z","v":249,"vw":31.54},{"c":31.8437,"h":31.8437,"l":31.8437,"n":6,"o":31.8437,"t":"2026-10-15T04:00:00Z","v":16,"vw":31.8437},{"c":31.535,"h":31.535,"l":31.53,"n":14,"o":31.53,"t":"2026-10-16T04:00:00Z","v":337,"vw":31.53},{"c":31.54,"h":31.54,"l":31.54,"n":5,"o":31.54,"t":"2026-10-19T04:00:00Z","v":8,"vw":31.54},{"c":31.9176,"h":31.9176,"l":31.54,"n":9,"o":31.54,"t":"2026-10-20T04:00:00Z","v":282,"vw":31.685},{"c":31.7448,"h":31.7448,"l":31.7448,"n":6,"o":31.7448,"t":"2026-10-21T04:00:00Z","v":15,"vw":31.7448},{"c":31.9633,"h":32.02,"l":31.9633,"n":18,"o":32.02,"t":"2026-10-22T04:00:00Z","v":282,"vw":32.02}],"volatilityBars":[{"c":31.75,"h":31.75,"l":31.72,"n":9,"o":31.72,"t":"2026-09-23T19:15:00Z","v":1602,"vw":31.738125},{"c":31.72,"h":31.7539,"l":31.72,"n":6,"o":31.75,"t":"2026-09-23T19:45:00Z","v":962,"vw":31.748127},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-09-23T20:00:00Z","v":454,"vw":31.75},{"c":31.51,"h":31.51,"l":31.51,"n":7,"o":31.51,"t":"2026-09-24T18:00:00Z","v":1300,"vw":31.51},{"c":31.51,"h":31.51,"l":31.5,"n":12,"o":31.5,"t":"2026-09-24T18:15:00Z","v":2809,"vw":31.507864},{"c":31.51,"h":31.51,"l":31.51,"n":6,"o":31.51,"t":"2026-09-24T18:30:00Z","v":1168,"vw":31.51},{"c":31.51,"h":31.51,"l":31.51,"n":11,"o":31.51,"t":"2026-09-24T19:00:00Z","v":5441,"vw":31.51},{"c":31.46,"h":31.519,"l":31.375,"n":15,"o":31.375,"t":"2026-09-24T19:15:00Z","v":2117,"vw":31.459841},{"c":31.46,"h":31.46,"l":31.46,"n":3,"o":31.46,"t":"2026-09-24T20:00:00Z","v":156,"vw":31.46},{"c":31.18,"h":31.18,"l":31.18,"n":3,"o":31.18,"t":"2026-09-25T13:45:00Z","v":900,"vw":31.18},{"c":31.11,"h":31.11,"l":31.07,"n":12,"o":31.11,"t":"2026-09-25T14:30:00Z","v":1237,"vw":31.106},{"c":30.81,"h":30.9116,"l":30.8,"n":6,"o":30.9116,"t":"2026-09-28T15:45:00Z","v":582,"vw":30.82632},{"c":30.765,"h":30.765,"l":30.765,"n":2,"o":30.765,"t":"2026-09-29T14:15:00Z","v":101,"vw":30.765},{"c":30.69,"h":30.69,"l":30.69,"n":3,"o":30.69,"t":"2026-09-30T19:15:00Z","v":191,"vw":30.69},{"c":30.621,"h":30.621,"l":30.621,"n":3,"o":30.621,"t":"2026-09-30T19:30:00Z","v":191,"vw":30.621},{"c":30.62,"h":30.62,"l":30.62,"n":3,"o":30.62,"t":"2026-10-01T20:00:00Z","v":185,"vw":30.62},{"c":30.851,"h":30.851,"l":30.851,"n":2,"o":30.851,"t":"2026-10-06T14:00:00Z","v":402,"vw":30.851},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-07T14:45:00Z","v":170,"vw":30.55},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-12T13:30:00Z","v":200,"vw":31.71},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-12T20:00:00Z","v":381,"vw":31.71},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-14T13:30:00Z","v":237,"vw":31.54},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-10-16T17:45:00Z","v":100,"vw":31.53},{"c":31.53,"h":31.53,"l":31.53,"n":2,"o":31.53,"t":"2026-10-16T19:45:00Z","v":210,"vw":31.53},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-20T13:30:00Z","v":100,"vw":31.54},{"c":31.83,"h":31.83,"l":31.83,"n":2,"o":31.83,"t":"2026-10-20T16:00:00Z","v":170,"vw":31.83},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-22T16:15:00Z","v":100,"vw":32.02}],"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"}}