{"symbol":"DIPS","url":"https://intraalpha.com/companies/DIPS","capturedAt":"2026-10-22T16:16:09.415Z","state":"partial","quote":{"symbol":"DIPS","last_price":32.1,"prev_close":31.6787,"regular_close":32.1,"change":0.4213,"change_pct":1.3299,"regular_change":0.4213,"regular_change_pct":1.3299,"extended_change":0,"extended_change_pct":0,"bid":32.25,"ask":32.46,"bid_size":100,"ask_size":100,"volume":714,"vwap":32.029412,"open":31.92,"high":32.1,"low":31.92,"close":32.1,"trade_count":55,"last_trade_at":"2026-10-22T14:23:55.418430636Z","last_quote_at":"2026-10-22T16:16:00.00370443Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:16:01.873197233-04:00","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":11200000,"net_expense_ratio":0.0105,"portfolio_turnover":0.22,"dividend_yield":0.0338,"inception_date":"2024-07-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:16:05.046628+00:00"},"optionObservedAt":"2026-10-22T16:01:11.800Z","bars":[{"c":32.201,"h":32.21,"l":32.201,"n":6,"o":32.21,"t":"2026-10-15T14:10:00Z","v":510,"vw":32.20325},{"c":32.24,"h":32.24,"l":32.227,"n":2,"o":32.227,"t":"2026-10-15T14:20:00Z","v":900,"vw":32.229889},{"c":32.24,"h":32.24,"l":32.24,"n":3,"o":32.24,"t":"2026-10-15T14:25:00Z","v":1100,"vw":32.24},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-15T14:35:00Z","v":1143,"vw":32.3},{"c":32.265,"h":32.265,"l":32.265,"n":3,"o":32.265,"t":"2026-10-15T14:40:00Z","v":233,"vw":32.265},{"c":32.1201,"h":32.1201,"l":32.1201,"n":2,"o":32.1201,"t":"2026-10-15T15:25:00Z","v":124,"vw":32.1201},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-15T16:05:00Z","v":100,"vw":32.03},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-15T16:25:00Z","v":400,"vw":32.2},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-15T17:30:00Z","v":132,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-15T17:35:00Z","v":898,"vw":32.15},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-15T17:40:00Z","v":144,"vw":32.09},{"c":32.23,"h":32.23,"l":32.23,"n":6,"o":32.23,"t":"2026-10-16T17:50:00Z","v":106,"vw":32.23},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-16T18:15:00Z","v":200,"vw":32.36},{"c":32.425,"h":32.425,"l":32.425,"n":2,"o":32.425,"t":"2026-10-16T19:40:00Z","v":101,"vw":32.425},{"c":32.53,"h":32.53,"l":32.53,"n":4,"o":32.53,"t":"2026-10-16T19:45:00Z","v":162,"vw":32.53},{"c":31.74,"h":31.74,"l":31.74,"n":4,"o":31.74,"t":"2026-10-19T13:30:00Z","v":637,"vw":31.74},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-10-19T13:55:00Z","v":101,"vw":32.27},{"c":31.935,"h":31.935,"l":31.935,"n":1,"o":31.935,"t":"2026-10-19T15:40:00Z","v":100,"vw":31.935},{"c":32.16,"h":32.21,"l":32.16,"n":4,"o":32.21,"t":"2026-10-19T19:50:00Z","v":300,"vw":32.185},{"c":32.6,"h":32.6,"l":32.6,"n":5,"o":32.6,"t":"2026-10-20T13:40:00Z","v":150,"vw":32.6},{"c":32.1787,"h":32.1787,"l":32.1787,"n":1,"o":32.1787,"t":"2026-10-20T14:25:00Z","v":100,"vw":32.1787},{"c":32.122,"h":32.122,"l":32.11,"n":2,"o":32.11,"t":"2026-10-20T14:45:00Z","v":400,"vw":32.119},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-20T16:20:00Z","v":156,"vw":32.21},{"c":32.12,"h":32.12,"l":32.12,"n":3,"o":32.12,"t":"2026-10-20T17:05:00Z","v":312,"vw":32.12},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-21T14:10:00Z","v":101,"vw":32},{"c":31.8384,"h":31.84,"l":31.8384,"n":4,"o":31.84,"t":"2026-10-21T18:10:00Z","v":802,"vw":31.838819},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-22T13:35:00Z","v":100,"vw":31.92},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-22T14:20:00Z","v":155,"vw":32.1}],"history":[{"c":14.6,"h":15.13,"l":14.6,"n":1189,"o":15.13,"t":"2024-10-21T04:00:00Z","v":65780,"vw":14.772343},{"c":14.59,"h":14.74,"l":14.552,"n":414,"o":14.7399,"t":"2024-10-22T04:00:00Z","v":25456,"vw":14.628399},{"c":14.87,"h":15.0499,"l":14.77,"n":492,"o":14.77,"t":"2024-10-23T04:00:00Z","v":45244,"vw":14.900787},{"c":14.81,"h":14.945,"l":14.7907,"n":248,"o":14.93,"t":"2024-10-24T04:00:00Z","v":8645,"vw":14.86616},{"c":14.66,"h":14.88,"l":14.55,"n":605,"o":14.88,"t":"2024-10-25T04:00:00Z","v":42943,"vw":14.621505},{"c":14.78,"h":14.79,"l":14.64,"n":453,"o":14.65,"t":"2024-10-28T04:00:00Z","v":29845,"vw":14.703628},{"c":14.74,"h":14.8079,"l":14.6505,"n":350,"o":14.7,"t":"2024-10-29T04:00:00Z","v":15579,"vw":14.722095},{"c":14.84,"h":14.99,"l":14.77,"n":268,"o":14.77,"t":"2024-10-30T04:00:00Z","v":23126,"vw":14.877619},{"c":15.14,"h":15.1461,"l":15.01,"n":446,"o":15.01,"t":"2024-10-31T04:00:00Z","v":29169,"vw":15.098521},{"c":15.0005,"h":15.0299,"l":14.84,"n":667,"o":15,"t":"2024-11-01T04:00:00Z","v":39765,"vw":14.94039},{"c":14.92,"h":14.96,"l":14.6901,"n":738,"o":14.91,"t":"2024-11-04T05:00:00Z","v":45635,"vw":14.837178},{"c":14.69,"h":14.9,"l":14.55,"n":773,"o":14.9,"t":"2024-11-05T05:00:00Z","v":58427,"vw":14.658483},{"c":14.1,"h":14.34,"l":13.88,"n":2114,"o":14.17,"t":"2024-11-06T05:00:00Z","v":194991,"vw":14.109492},{"c":13.11,"h":13.3586,"l":13.11,"n":1131,"o":13.3,"t":"2024-11-07T05:00:00Z","v":141852,"vw":13.268785},{"c":13.29,"h":13.35,"l":13.04,"n":1223,"o":13.15,"t":"2024-11-08T05:00:00Z","v":91750,"vw":13.167531},{"c":13.41,"h":13.5438,"l":13.187,"n":619,"o":13.2,"t":"2024-11-11T05:00:00Z","v":45374,"vw":13.372691},{"c":13.28,"h":13.43,"l":13.1642,"n":465,"o":13.43,"t":"2024-11-12T05:00:00Z","v":33746,"vw":13.270888},{"c":13.36,"h":13.44,"l":13.19,"n":352,"o":13.19,"t":"2024-11-13T05:00:00Z","v":58523,"vw":13.352337},{"c":13.32,"h":13.4425,"l":13.22,"n":371,"o":13.37,"t":"2024-11-14T05:00:00Z","v":28232,"vw":13.31274},{"c":13.64,"h":13.84,"l":13.44,"n":386,"o":13.44,"t":"2024-11-15T05:00:00Z","v":36689,"vw":13.645956},{"c":13.76,"h":14,"l":13.69,"n":385,"o":13.79,"t":"2024-11-18T05:00:00Z","v":38485,"vw":13.849049},{"c":13.39,"h":13.67,"l":13.3204,"n":405,"o":13.67,"t":"2024-11-19T05:00:00Z","v":30382,"vw":13.549668},{"c":13.44,"h":13.6299,"l":13.37,"n":348,"o":13.37,"t":"2024-11-20T05:00:00Z","v":34513,"vw":13.466816},{"c":13.53,"h":13.949,"l":13,"n":483,"o":13.33,"t":"2024-11-21T05:00:00Z","v":68954,"vw":13.558412},{"c":13.77,"h":13.84,"l":13.53,"n":345,"o":13.59,"t":"2024-11-22T05:00:00Z","v":40253,"vw":13.722688},{"c":13.9942,"h":14.02,"l":13.75,"n":475,"o":13.76,"t":"2024-11-25T05:00:00Z","v":42027,"vw":13.910849},{"c":14.04,"h":14.09,"l":13.95,"n":248,"o":13.98,"t":"2024-11-26T05:00:00Z","v":15751,"vw":14.031543},{"c":14.16,"h":14.3299,"l":14.1391,"n":363,"o":14.15,"t":"2024-11-27T05:00:00Z","v":28593,"vw":14.248754},{"c":13.93,"h":14.1,"l":13.8222,"n":424,"o":14.1,"t":"2024-11-29T05:00:00Z","v":27794,"vw":13.904183},{"c":13.95,"h":14.0088,"l":13.7001,"n":748,"o":14,"t":"2024-12-02T05:00:00Z","v":87766,"vw":13.91157},{"c":13.75,"h":14,"l":13.7444,"n":597,"o":14,"t":"2024-12-03T05:00:00Z","v":66296,"vw":13.853822},{"c":13.35,"h":13.7499,"l":13.2873,"n":1505,"o":13.69,"t":"2024-12-04T05:00:00Z","v":166127,"vw":13.473564},{"c":12.66,"h":12.75,"l":12.5901,"n":698,"o":12.69,"t":"2024-12-05T05:00:00Z","v":63682,"vw":12.659224},{"c":12.8643,"h":12.9699,"l":12.675,"n":491,"o":12.7,"t":"2024-12-06T05:00:00Z","v":54804,"vw":12.834604},{"c":13.02,"h":13.1,"l":12.96,"n":518,"o":13.1,"t":"2024-12-09T05:00:00Z","v":54670,"vw":13.028587},{"c":13.19,"h":13.27,"l":12.95,"n":396,"o":13.02,"t":"2024-12-10T05:00:00Z","v":45982,"vw":13.11886},{"c":12.94,"h":13.1738,"l":12.92,"n":350,"o":13.1618,"t":"2024-12-11T05:00:00Z","v":18349,"vw":13.002636},{"c":13.1255,"h":13.207,"l":13.0601,"n":213,"o":13.16,"t":"2024-12-12T05:00:00Z","v":12528,"vw":13.129536},{"c":13.342,"h":13.44,"l":13.02,"n":353,"o":13.02,"t":"2024-12-13T05:00:00Z","v":25746,"vw":13.306822},{"c":13.53,"h":13.6125,"l":13.36,"n":396,"o":13.36,"t":"2024-12-16T05:00:00Z","v":48844,"vw":13.515057},{"c":13.59,"h":13.8,"l":13.5639,"n":398,"o":13.59,"t":"2024-12-17T05:00:00Z","v":34530,"vw":13.682654},{"c":13.63,"h":13.6988,"l":12.98,"n":509,"o":13.3,"t":"2024-12-18T05:00:00Z","v":48341,"vw":13.260221},{"c":13.51,"h":13.63,"l":13.17,"n":253,"o":13.41,"t":"2024-12-19T05:00:00Z","v":17322,"vw":13.440959},{"c":13.2081,"h":13.73,"l":13.12,"n":340,"o":13.72,"t":"2024-12-20T05:00:00Z","v":18464,"vw":13.281057},{"c":12.7446,"h":13.12,"l":12.7446,"n":447,"o":13.12,"t":"2024-12-23T05:00:00Z","v":31879,"vw":12.880976},{"c":12.6949,"h":12.7,"l":12.5126,"n":320,"o":12.65,"t":"2024-12-24T05:00:00Z","v":23856,"vw":12.597482},{"c":12.67,"h":12.84,"l":12.66,"n":296,"o":12.76,"t":"2024-12-26T05:00:00Z","v":18612,"vw":12.709968},{"c":12.9203,"h":13.0299,"l":12.8784,"n":451,"o":12.8784,"t":"2024-12-27T05:00:00Z","v":35329,"vw":12.95245},{"c":12.93,"h":13.1,"l":12.7477,"n":624,"o":13.1,"t":"2024-12-30T05:00:00Z","v":48361,"vw":12.878498},{"c":13.04,"h":13.1,"l":12.9,"n":575,"o":12.92,"t":"2024-12-31T05:00:00Z","v":57420,"vw":12.994744},{"c":12.96,"h":13.08,"l":12.9,"n":892,"o":13.06,"t":"2025-01-02T05:00:00Z","v":101891,"vw":12.989162},{"c":12.01,"h":12.36,"l":11.9999,"n":1044,"o":12.3,"t":"2025-01-03T05:00:00Z","v":81060,"vw":12.13331},{"c":11.71,"h":11.82,"l":11.5,"n":1162,"o":11.82,"t":"2025-01-06T05:00:00Z","v":115228,"vw":11.60904},{"c":12.19,"h":12.21,"l":11.49,"n":822,"o":11.49,"t":"2025-01-07T05:00:00Z","v":108584,"vw":12.065927},{"c":12.26,"h":12.38,"l":12.035,"n":507,"o":12.19,"t":"2025-01-08T05:00:00Z","v":54959,"vw":12.243622},{"c":12.57,"h":12.6799,"l":12.45,"n":468,"o":12.52,"t":"2025-01-10T05:00:00Z","v":34009,"vw":12.563611},{"c":12.73,"h":12.9499,"l":12.71,"n":549,"o":12.83,"t":"2025-01-13T05:00:00Z","v":61760,"vw":12.80806},{"c":12.77,"h":12.87,"l":12.5,"n":279,"o":12.5,"t":"2025-01-14T05:00:00Z","v":24471,"vw":12.691579},{"c":12.67,"h":12.77,"l":12.6009,"n":372,"o":12.7,"t":"2025-01-15T05:00:00Z","v":35931,"vw":12.700601},{"c":12.8,"h":12.8199,"l":12.55,"n":259,"o":12.55,"t":"2025-01-16T05:00:00Z","v":41517,"vw":12.669337},{"c":12.65,"h":12.7397,"l":12.5501,"n":364,"o":12.68,"t":"2025-01-17T05:00:00Z","v":33506,"vw":12.634939},{"c":12.45,"h":12.7,"l":12.3401,"n":507,"o":12.58,"t":"2025-01-21T05:00:00Z","v":56565,"vw":12.514761},{"c":11.83,"h":12.21,"l":11.81,"n":704,"o":12.21,"t":"2025-01-22T05:00:00Z","v":44890,"vw":11.924078},{"c":11.91,"h":12.0999,"l":11.9,"n":375,"o":11.95,"t":"2025-01-23T05:00:00Z","v":29809,"vw":11.955708},{"c":12.12,"h":12.2191,"l":11.8,"n":577,"o":11.85,"t":"2025-01-24T05:00:00Z","v":40874,"vw":12.046761},{"c":13.96,"h":14.03,"l":13.01,"n":1877,"o":13.31,"t":"2025-01-27T05:00:00Z","v":299024,"vw":13.70774},{"c":12.75,"h":14.03,"l":12.72,"n":1062,"o":13.4,"t":"2025-01-28T05:00:00Z","v":172333,"vw":13.432547},{"c":13.18,"h":13.525,"l":12.9729,"n":852,"o":13.01,"t":"2025-01-29T05:00:00Z","v":125037,"vw":13.279009},{"c":12.72,"h":13.19,"l":12.61,"n":691,"o":12.8,"t":"2025-01-30T05:00:00Z","v":74430,"vw":12.942567},{"c":13,"h":13.07,"l":12.41,"n":774,"o":12.62,"t":"2025-01-31T05:00:00Z","v":118604,"vw":12.772544},{"c":13.14,"h":13.4299,"l":13.06,"n":688,"o":13.34,"t":"2025-02-03T05:00:00Z","v":99875,"vw":13.232074},{"c":13.0612,"h":13.11,"l":12.88,"n":329,"o":13.11,"t":"2025-02-04T05:00:00Z","v":62170,"vw":13.020003},{"c":12.49,"h":12.86,"l":12.47,"n":489,"o":12.73,"t":"2025-02-05T05:00:00Z","v":44257,"vw":12.629005},{"c":12.175,"h":12.4697,"l":12.175,"n":349,"o":12.35,"t":"2025-02-06T05:00:00Z","v":29346,"vw":12.280826},{"c":12.03,"h":12.2789,"l":12.01,"n":403,"o":12.15,"t":"2025-02-07T05:00:00Z","v":27734,"vw":12.129473},{"c":11.6901,"h":11.98,"l":11.61,"n":769,"o":11.98,"t":"2025-02-10T05:00:00Z","v":70996,"vw":11.716225},{"c":11.7989,"h":11.92,"l":11.68,"n":267,"o":11.86,"t":"2025-02-11T05:00:00Z","v":23184,"vw":11.737132},{"c":11.97,"h":12.05,"l":11.8901,"n":250,"o":12.05,"t":"2025-02-12T05:00:00Z","v":17073,"vw":11.94482},{"c":11.6188,"h":11.8694,"l":11.56,"n":437,"o":11.83,"t":"2025-02-13T05:00:00Z","v":22984,"vw":11.64423},{"c":11.35,"h":11.65,"l":11.3,"n":706,"o":11.65,"t":"2025-02-14T05:00:00Z","v":62374,"vw":11.443139},{"c":11.3,"h":11.39,"l":11.08,"n":608,"o":11.12,"t":"2025-02-18T05:00:00Z","v":49738,"vw":11.276629},{"c":11.39,"h":11.453,"l":11.23,"n":366,"o":11.43,"t":"2025-02-19T05:00:00Z","v":21138,"vw":11.335424},{"c":11.34,"h":11.5199,"l":11.3172,"n":402,"o":11.36,"t":"2025-02-20T05:00:00Z","v":39015,"vw":11.433792},{"c":11.63,"h":11.6991,"l":11.27,"n":498,"o":11.28,"t":"2025-02-21T05:00:00Z","v":29201,"vw":11.479684},{"c":11.97,"h":11.97,"l":11.43,"n":830,"o":11.59,"t":"2025-02-24T05:00:00Z","v":72177,"vw":11.727869},{"c":12.18,"h":12.3299,"l":11.86,"n":834,"o":11.86,"t":"2025-02-25T05:00:00Z","v":92701,"vw":12.095494},{"c":11.83,"h":12.01,"l":11.65,"n":838,"o":11.98,"t":"2025-02-26T05:00:00Z","v":77922,"vw":11.85601},{"c":12.15,"h":12.15,"l":11.0976,"n":764,"o":11.14,"t":"2025-02-27T05:00:00Z","v":140614,"vw":11.693863},{"c":11.99,"h":12.39,"l":11.9856,"n":736,"o":12.26,"t":"2025-02-28T05:00:00Z","v":129459,"vw":12.26705},{"c":12.69,"h":12.84,"l":11.95,"n":713,"o":11.95,"t":"2025-03-03T05:00:00Z","v":76915,"vw":12.475389},{"c":12.52,"h":12.9891,"l":12.17,"n":929,"o":12.91,"t":"2025-03-04T05:00:00Z","v":152321,"vw":12.57788},{"c":12.34,"h":12.6214,"l":12.2767,"n":400,"o":12.42,"t":"2025-03-05T05:00:00Z","v":33404,"vw":12.428396},{"c":13,"h":13.0499,"l":12.5401,"n":525,"o":12.6,"t":"2025-03-06T05:00:00Z","v":71901,"vw":12.837097},{"c":12.8992,"h":13.26,"l":12.7912,"n":501,"o":12.9,"t":"2025-03-07T05:00:00Z","v":53265,"vw":12.994179},{"c":13.34,"h":13.45,"l":12.9957,"n":1468,"o":13.22,"t":"2025-03-10T04:00:00Z","v":231879,"vw":13.281068},{"c":13.29,"h":13.5699,"l":12.9,"n":642,"o":13.34,"t":"2025-03-11T04:00:00Z","v":79538,"vw":13.179041},{"c":12.63,"h":12.91,"l":12.59,"n":559,"o":12.64,"t":"2025-03-12T04:00:00Z","v":62827,"vw":12.700416},{"c":12.6646,"h":12.845,"l":12.46,"n":289,"o":12.49,"t":"2025-03-13T04:00:00Z","v":43296,"vw":12.659618},{"c":12.12,"h":12.425,"l":12.12,"n":483,"o":12.425,"t":"2025-03-14T04:00:00Z","v":22810,"vw":12.236748},{"c":12.32,"h":12.44,"l":11.9,"n":447,"o":12.02,"t":"2025-03-17T04:00:00Z","v":44739,"vw":12.304392},{"c":12.75,"h":12.7521,"l":12.44,"n":354,"o":12.5,"t":"2025-03-18T04:00:00Z","v":25699,"vw":12.629577},{"c":12.63,"h":12.66,"l":12.27,"n":368,"o":12.65,"t":"2025-03-19T04:00:00Z","v":17720,"vw":12.515651},{"c":12.48,"h":12.7,"l":12.38,"n":412,"o":12.7,"t":"2025-03-20T04:00:00Z","v":42179,"vw":12.497618},{"c":12.64,"h":12.72,"l":12.5769,"n":457,"o":12.5769,"t":"2025-03-21T04:00:00Z","v":18379,"vw":12.664157},{"c":12.37,"h":12.55,"l":12.21,"n":835,"o":12.55,"t":"2025-03-24T04:00:00Z","v":83579,"vw":12.360557},{"c":12.35,"h":12.56,"l":12.33,"n":503,"o":12.35,"t":"2025-03-25T04:00:00Z","v":84258,"vw":12.411528},{"c":12.94,"h":12.9899,"l":12.5889,"n":792,"o":12.67,"t":"2025-03-26T04:00:00Z","v":100178,"vw":12.882458},{"c":12.45,"h":12.4899,"l":12.3001,"n":378,"o":12.35,"t":"2025-03-27T04:00:00Z","v":77704,"vw":12.384687},{"c":12.46,"h":12.49,"l":12.35,"n":520,"o":12.49,"t":"2025-03-28T04:00:00Z","v":106511,"vw":12.432541},{"c":12.55,"h":12.93,"l":12.55,"n":731,"o":12.83,"t":"2025-03-31T04:00:00Z","v":114449,"vw":12.785482},{"c":12.45,"h":12.71,"l":12.45,"n":358,"o":12.59,"t":"2025-04-01T04:00:00Z","v":28629,"vw":12.557047},{"c":12.47,"h":12.7,"l":12.3,"n":292,"o":12.7,"t":"2025-04-02T04:00:00Z","v":22059,"vw":12.464233},{"c":12.98,"h":13,"l":12.8,"n":672,"o":12.98,"t":"2025-04-03T04:00:00Z","v":101230,"vw":12.92737},{"c":13.33,"h":13.5459,"l":13.05,"n":925,"o":13.05,"t":"2025-04-04T04:00:00Z","v":122864,"vw":13.336033},{"c":12.96,"h":14.17,"l":12.643,"n":868,"o":14.15,"t":"2025-04-07T04:00:00Z","v":117548,"vw":13.405448},{"c":13.2494,"h":13.45,"l":12.07,"n":663,"o":12.24,"t":"2025-04-08T04:00:00Z","v":81144,"vw":12.629521},{"c":10.85,"h":13.05,"l":10.85,"n":1205,"o":13.02,"t":"2025-04-09T04:00:00Z","v":105815,"vw":11.736633},{"c":11.84,"h":12.325,"l":11.38,"n":674,"o":11.43,"t":"2025-04-10T04:00:00Z","v":64367,"vw":11.8761},{"c":11.6,"h":11.8428,"l":11.5613,"n":429,"o":11.82,"t":"2025-04-11T04:00:00Z","v":26608,"vw":11.699418},{"c":11.7,"h":11.7826,"l":11.34,"n":526,"o":11.34,"t":"2025-04-14T04:00:00Z","v":26867,"vw":11.588928},{"c":11.51,"h":11.695,"l":11.39,"n":397,"o":11.55,"t":"2025-04-15T04:00:00Z","v":31593,"vw":11.55019},{"c":12.37,"h":12.64,"l":12.0788,"n":641,"o":12.21,"t":"2025-04-16T04:00:00Z","v":46084,"vw":12.333915},{"c":12.71,"h":12.77,"l":12.4,"n":460,"o":12.4,"t":"2025-04-17T04:00:00Z","v":38282,"vw":12.631635},{"c":13.06,"h":13.15,"l":12.895,"n":1024,"o":13.01,"t":"2025-04-21T04:00:00Z","v":112010,"vw":13.054932},{"c":12.8625,"h":13,"l":12.77,"n":896,"o":12.92,"t":"2025-04-22T04:00:00Z","v":86843,"vw":12.863031},{"c":12.45,"h":12.58,"l":12.15,"n":1025,"o":12.34,"t":"2025-04-23T04:00:00Z","v":110627,"vw":12.385366},{"c":11.46,"h":11.82,"l":11.3571,"n":1066,"o":11.82,"t":"2025-04-24T04:00:00Z","v":81681,"vw":11.514045},{"c":11,"h":11.45,"l":10.945,"n":1071,"o":11.45,"t":"2025-04-25T04:00:00Z","v":70624,"vw":11.153858},{"c":11.2,"h":11.3709,"l":11.05,"n":534,"o":11.05,"t":"2025-04-28T04:00:00Z","v":52274,"vw":11.260174},{"c":11.22,"h":11.26,"l":11.0958,"n":342,"o":11.26,"t":"2025-04-29T04:00:00Z","v":14964,"vw":11.175158},{"c":11.27,"h":11.69,"l":11.2201,"n":401,"o":11.69,"t":"2025-04-30T04:00:00Z","v":21431,"vw":11.451588},{"c":11,"h":11,"l":10.68,"n":735,"o":10.91,"t":"2025-05-01T04:00:00Z","v":45636,"vw":10.804443},{"c":10.71,"h":10.8343,"l":10.64,"n":752,"o":10.72,"t":"2025-05-02T04:00:00Z","v":28989,"vw":10.723714},{"c":10.85,"h":10.8999,"l":10.76,"n":553,"o":10.85,"t":"2025-05-05T04:00:00Z","v":37488,"vw":10.834101},{"c":10.78,"h":11.05,"l":10.78,"n":424,"o":11.05,"t":"2025-05-06T04:00:00Z","v":13652,"vw":10.89564},{"c":10.5,"h":10.97,"l":10.5,"n":446,"o":10.8,"t":"2025-05-07T04:00:00Z","v":16515,"vw":10.850682},{"c":10.57,"h":10.65,"l":10.425,"n":606,"o":10.43,"t":"2025-05-08T04:00:00Z","v":27773,"vw":10.505877},{"c":10.6,"h":10.7,"l":10.5,"n":372,"o":10.51,"t":"2025-05-09T04:00:00Z","v":12164,"vw":10.59643},{"c":10.14,"h":10.33,"l":10.1101,"n":1280,"o":10.25,"t":"2025-05-12T04:00:00Z","v":82497,"vw":10.203339},{"c":9.49,"h":10,"l":9.33,"n":1838,"o":10,"t":"2025-05-13T04:00:00Z","v":98853,"vw":9.574099},{"c":9.05,"h":9.33,"l":9.05,"n":1275,"o":9.33,"t":"2025-05-14T04:00:00Z","v":65975,"vw":9.156659},{"c":9.06,"h":9.23,"l":8.9933,"n":730,"o":9.1,"t":"2025-05-15T04:00:00Z","v":48355,"vw":9.126642},{"c":9.09,"h":9.16,"l":9.0101,"n":1143,"o":9.12,"t":"2025-05-16T04:00:00Z","v":99460,"vw":9.104232},{"c":9.09,"h":9.33,"l":9.07,"n":1602,"o":9.33,"t":"2025-05-19T04:00:00Z","v":248543,"vw":9.144944},{"c":9.1549,"h":9.22,"l":9.13,"n":1154,"o":9.17,"t":"2025-05-20T04:00:00Z","v":193226,"vw":9.180394},{"c":9.28,"h":9.34,"l":8.94,"n":1457,"o":9.22,"t":"2025-05-21T04:00:00Z","v":143826,"vw":9.136561},{"c":8.87,"h":8.9387,"l":8.8,"n":1016,"o":8.89,"t":"2025-05-22T04:00:00Z","v":73882,"vw":8.861418},{"c":8.96,"h":9.02,"l":8.9001,"n":778,"o":8.92,"t":"2025-05-23T04:00:00Z","v":124809,"vw":8.953143},{"c":8.79,"h":8.8549,"l":8.75,"n":867,"o":8.78,"t":"2025-05-27T04:00:00Z","v":54767,"vw":8.782517},{"c":8.79,"h":8.82,"l":8.67,"n":936,"o":8.71,"t":"2025-05-28T04:00:00Z","v":58372,"vw":8.736877},{"c":8.59,"h":8.63,"l":8.31,"n":855,"o":8.4,"t":"2025-05-29T04:00:00Z","v":88873,"vw":8.454926},{"c":8.69,"h":8.84,"l":8.53,"n":637,"o":8.53,"t":"2025-05-30T04:00:00Z","v":62581,"vw":8.746707},{"c":8.68,"h":8.81,"l":8.67,"n":473,"o":8.73,"t":"2025-06-02T04:00:00Z","v":23774,"vw":8.709782},{"c":8.52,"h":8.7,"l":8.44,"n":811,"o":8.7,"t":"2025-06-03T04:00:00Z","v":50392,"vw":8.503357},{"c":8.46,"h":8.6,"l":8.45,"n":474,"o":8.46,"t":"2025-06-04T04:00:00Z","v":40821,"vw":8.522007},{"c":8.6,"h":8.63,"l":8.34,"n":710,"o":8.47,"t":"2025-06-05T04:00:00Z","v":46399,"vw":8.493397},{"c":8.4864,"h":8.54,"l":8.38,"n":542,"o":8.54,"t":"2025-06-06T04:00:00Z","v":28922,"vw":8.459001},{"c":8.48,"h":8.485,"l":8.35,"n":815,"o":8.48,"t":"2025-06-09T04:00:00Z","v":22251,"vw":8.429197},{"c":8.43,"h":8.5065,"l":8.414,"n":446,"o":8.49,"t":"2025-06-10T04:00:00Z","v":20268,"vw":8.464242},{"c":8.45,"h":8.5,"l":8.3778,"n":438,"o":8.45,"t":"2025-06-11T04:00:00Z","v":30679,"vw":8.436114},{"c":8.39,"h":8.5,"l":8.36,"n":548,"o":8.5,"t":"2025-06-12T04:00:00Z","v":40396,"vw":8.398272},{"c":8.53,"h":8.5399,"l":8.4488,"n":762,"o":8.53,"t":"2025-06-13T04:00:00Z","v":88530,"vw":8.47562},{"c":8.44,"h":8.4599,"l":8.35,"n":1346,"o":8.42,"t":"2025-06-16T04:00:00Z","v":172909,"vw":8.421055},{"c":8.4382,"h":8.46,"l":8.4001,"n":478,"o":8.42,"t":"2025-06-17T04:00:00Z","v":34265,"vw":8.431642},{"c":8.39,"h":8.5,"l":8.39,"n":1152,"o":8.49,"t":"2025-06-18T04:00:00Z","v":137291,"vw":8.433073},{"c":8.17,"h":8.24,"l":8.04,"n":1212,"o":8.04,"t":"2025-06-20T04:00:00Z","v":193380,"vw":8.134626},{"c":8.16,"h":8.24,"l":8.16,"n":584,"o":8.18,"t":"2025-06-23T04:00:00Z","v":34868,"vw":8.194118},{"c":7.98,"h":8.11,"l":7.98,"n":766,"o":8.08,"t":"2025-06-24T04:00:00Z","v":35536,"vw":8.048432},{"c":7.67,"h":7.98,"l":7.65,"n":1063,"o":7.98,"t":"2025-06-25T04:00:00Z","v":49563,"vw":7.783765},{"c":7.56,"h":7.6656,"l":7.51,"n":862,"o":7.55,"t":"2025-06-26T04:00:00Z","v":117648,"vw":7.565395},{"c":7.46,"h":7.57,"l":7.43,"n":728,"o":7.51,"t":"2025-06-27T04:00:00Z","v":40158,"vw":7.507229},{"c":7.45,"h":7.5473,"l":7.38,"n":523,"o":7.38,"t":"2025-06-30T04:00:00Z","v":53328,"vw":7.484524},{"c":7.66,"h":7.7,"l":7.51,"n":477,"o":7.51,"t":"2025-07-01T04:00:00Z","v":29275,"vw":7.600486},{"c":7.5303,"h":7.6399,"l":7.5001,"n":429,"o":7.6001,"t":"2025-07-02T04:00:00Z","v":16788,"vw":7.55481},{"c":7.4681,"h":7.55,"l":7.37,"n":443,"o":7.55,"t":"2025-07-03T04:00:00Z","v":28928,"vw":7.476085},{"c":7.52,"h":7.54,"l":7.4686,"n":451,"o":7.53,"t":"2025-07-07T04:00:00Z","v":36758,"vw":7.508531},{"c":7.435,"h":7.52,"l":7.43,"n":539,"o":7.49,"t":"2025-07-08T04:00:00Z","v":33938,"vw":7.467756},{"c":7.32,"h":7.41,"l":7.24,"n":874,"o":7.41,"t":"2025-07-09T04:00:00Z","v":83218,"vw":7.289939},{"c":7.26,"h":7.4188,"l":7.2499,"n":810,"o":7.28,"t":"2025-07-10T04:00:00Z","v":55107,"vw":7.318548},{"c":7.29,"h":7.33,"l":7.12,"n":1239,"o":7.33,"t":"2025-07-11T04:00:00Z","v":78834,"vw":7.184263},{"c":7.29,"h":7.36,"l":7.2,"n":1050,"o":7.27,"t":"2025-07-14T04:00:00Z","v":187105,"vw":7.292841},{"c":7.02,"h":7.0699,"l":6.93,"n":2070,"o":7.02,"t":"2025-07-15T04:00:00Z","v":263501,"vw":6.999582},{"c":6.97,"h":7.08,"l":6.95,"n":1063,"o":7.03,"t":"2025-07-16T04:00:00Z","v":163889,"vw":7.006419},{"c":6.71,"h":6.8,"l":6.69,"n":1720,"o":6.75,"t":"2025-07-17T04:00:00Z","v":148372,"vw":6.722181},{"c":6.7605,"h":6.7895,"l":6.7021,"n":762,"o":6.71,"t":"2025-07-18T04:00:00Z","v":159300,"vw":6.752243},{"c":6.75,"h":6.7999,"l":6.74,"n":802,"o":6.74,"t":"2025-07-21T04:00:00Z","v":94117,"vw":6.763323},{"c":6.9,"h":6.95,"l":6.81,"n":695,"o":6.81,"t":"2025-07-22T04:00:00Z","v":113612,"vw":6.897336},{"c":6.9,"h":6.9099,"l":6.83,"n":687,"o":6.89,"t":"2025-07-23T04:00:00Z","v":61528,"vw":6.867305},{"c":6.75,"h":6.8299,"l":6.75,"n":687,"o":6.75,"t":"2025-07-24T04:00:00Z","v":41478,"vw":6.77878},{"c":6.75,"h":6.77,"l":6.7126,"n":572,"o":6.76,"t":"2025-07-25T04:00:00Z","v":35630,"vw":6.739909},{"c":6.6722,"h":6.73,"l":6.6722,"n":986,"o":6.73,"t":"2025-07-28T04:00:00Z","v":61629,"vw":6.715859},{"c":6.68,"h":6.709,"l":6.58,"n":765,"o":6.66,"t":"2025-07-29T04:00:00Z","v":37500,"vw":6.640991},{"c":6.5887,"h":6.66,"l":6.5695,"n":1098,"o":6.66,"t":"2025-07-30T04:00:00Z","v":48735,"vw":6.598689},{"c":6.62,"h":6.69,"l":6.45,"n":927,"o":6.5,"t":"2025-07-31T04:00:00Z","v":59582,"vw":6.538112},{"c":6.74,"h":6.7992,"l":6.66,"n":997,"o":6.74,"t":"2025-08-01T04:00:00Z","v":98838,"vw":6.697101},{"c":6.51,"h":6.685,"l":6.5,"n":1077,"o":6.67,"t":"2025-08-04T04:00:00Z","v":61979,"vw":6.571594},{"c":6.58,"h":6.6399,"l":6.49,"n":731,"o":6.55,"t":"2025-08-05T04:00:00Z","v":51331,"vw":6.576408},{"c":6.54,"h":6.63,"l":6.51,"n":628,"o":6.61,"t":"2025-08-06T04:00:00Z","v":47531,"vw":6.580712},{"c":6.49,"h":6.54,"l":6.37,"n":873,"o":6.48,"t":"2025-08-07T04:00:00Z","v":105007,"vw":6.424632},{"c":6.43,"h":6.48,"l":6.39,"n":679,"o":6.48,"t":"2025-08-08T04:00:00Z","v":39955,"vw":6.425742},{"c":6.46,"h":6.48,"l":6.4,"n":766,"o":6.48,"t":"2025-08-11T04:00:00Z","v":59767,"vw":6.427457},{"c":6.44,"h":6.5004,"l":6.425,"n":609,"o":6.47,"t":"2025-08-12T04:00:00Z","v":57921,"vw":6.453812},{"c":6.47,"h":6.54,"l":6.42,"n":852,"o":6.44,"t":"2025-08-13T04:00:00Z","v":96963,"vw":6.482748},{"c":6.31,"h":6.39,"l":6.265,"n":691,"o":6.33,"t":"2025-08-14T04:00:00Z","v":76281,"vw":6.299224},{"c":6.36,"h":6.3999,"l":6.31,"n":609,"o":6.33,"t":"2025-08-15T04:00:00Z","v":39399,"vw":6.371845},{"c":6.3,"h":6.37,"l":6.2888,"n":809,"o":6.37,"t":"2025-08-18T04:00:00Z","v":134507,"vw":6.31524},{"c":6.47,"h":6.47,"l":6.325,"n":837,"o":6.35,"t":"2025-08-19T04:00:00Z","v":112976,"vw":6.409995},{"c":6.47,"h":6.625,"l":6.47,"n":725,"o":6.47,"t":"2025-08-20T04:00:00Z","v":201895,"vw":6.55498},{"c":6.44,"h":6.49,"l":6.4,"n":493,"o":6.42,"t":"2025-08-21T04:00:00Z","v":48423,"vw":6.442204},{"c":6.38,"h":6.58,"l":6.33,"n":702,"o":6.53,"t":"2025-08-22T04:00:00Z","v":62225,"vw":6.381419},{"c":6.28,"h":6.383,"l":6.24,"n":880,"o":6.36,"t":"2025-08-25T04:00:00Z","v":105464,"vw":6.263032},{"c":6.24,"h":6.32,"l":6.23,"n":619,"o":6.29,"t":"2025-08-26T04:00:00Z","v":55789,"vw":6.249509},{"c":6.27,"h":6.309,"l":6.24,"n":690,"o":6.277,"t":"2025-08-27T04:00:00Z","v":59730,"vw":6.260624},{"c":6.31,"h":6.4301,"l":6.2,"n":595,"o":6.25,"t":"2025-08-28T04:00:00Z","v":54816,"vw":6.306217},{"c":6.53,"h":6.5399,"l":6.45,"n":799,"o":6.45,"t":"2025-08-29T04:00:00Z","v":82662,"vw":6.508137},{"c":6.54,"h":6.66,"l":6.54,"n":857,"o":6.58,"t":"2025-09-02T04:00:00Z","v":156557,"vw":6.591468},{"c":6.56,"h":6.6278,"l":6.5,"n":383,"o":6.5,"t":"2025-09-03T04:00:00Z","v":83287,"vw":6.541011},{"c":6.56,"h":6.6068,"l":6.54,"n":364,"o":6.57,"t":"2025-09-04T04:00:00Z","v":41025,"vw":6.565061},{"c":6.687,"h":6.75,"l":6.62,"n":508,"o":6.62,"t":"2025-09-05T04:00:00Z","v":60950,"vw":6.693645},{"c":6.68,"h":6.72,"l":6.58,"n":649,"o":6.72,"t":"2025-09-08T04:00:00Z","v":83038,"vw":6.622477},{"c":6.6,"h":6.71,"l":6.6,"n":715,"o":6.67,"t":"2025-09-09T04:00:00Z","v":103829,"vw":6.661631},{"c":6.39,"h":6.44,"l":6.295,"n":1847,"o":6.44,"t":"2025-09-10T04:00:00Z","v":305784,"vw":6.349599},{"c":6.06,"h":6.09,"l":5.99,"n":805,"o":6.01,"t":"2025-09-11T04:00:00Z","v":79778,"vw":6.054535},{"c":6.05,"h":6.1,"l":6.02,"n":729,"o":6.02,"t":"2025-09-12T04:00:00Z","v":86735,"vw":6.071594},{"c":6.09,"h":6.1586,"l":6.06,"n":585,"o":6.09,"t":"2025-09-15T04:00:00Z","v":49879,"vw":6.096401},{"c":6.18,"h":6.18,"l":6.09,"n":347,"o":6.09,"t":"2025-09-16T04:00:00Z","v":61530,"vw":6.133153},{"c":6.24,"h":6.2699,"l":6.21,"n":470,"o":6.25,"t":"2025-09-17T04:00:00Z","v":98475,"vw":6.234639},{"c":6.14,"h":6.21,"l":6.1135,"n":485,"o":6.15,"t":"2025-09-18T04:00:00Z","v":50668,"vw":6.143156},{"c":6.17,"h":6.2,"l":6.1,"n":331,"o":6.2,"t":"2025-09-19T04:00:00Z","v":29617,"vw":6.149813},{"c":6.05,"h":6.21,"l":5.93,"n":880,"o":6.21,"t":"2025-09-22T04:00:00Z","v":62958,"vw":6.020669},{"c":6.1,"h":6.14,"l":5.98,"n":440,"o":5.98,"t":"2025-09-23T04:00:00Z","v":46054,"vw":6.077084},{"c":6.17,"h":6.19,"l":6.08,"n":280,"o":6.08,"t":"2025-09-24T04:00:00Z","v":34898,"vw":6.136303},{"c":6.17,"h":6.2601,"l":6.08,"n":436,"o":6.24,"t":"2025-09-25T04:00:00Z","v":40300,"vw":6.180419},{"c":6.14,"h":6.22,"l":6.14,"n":358,"o":6.16,"t":"2025-09-26T04:00:00Z","v":28648,"vw":6.173348},{"c":6.03,"h":6.08,"l":5.97,"n":729,"o":6.07,"t":"2025-09-29T04:00:00Z","v":190658,"vw":6.04114},{"c":5.92,"h":6.06,"l":5.885,"n":947,"o":6.06,"t":"2025-09-30T04:00:00Z","v":92431,"vw":5.920277},{"c":5.87,"h":5.98,"l":5.86,"n":670,"o":5.93,"t":"2025-10-01T04:00:00Z","v":36400,"vw":5.901808},{"c":5.84,"h":5.845,"l":5.77,"n":757,"o":5.81,"t":"2025-10-02T04:00:00Z","v":215891,"vw":5.81876},{"c":5.85,"h":5.93,"l":5.81,"n":593,"o":5.81,"t":"2025-10-03T04:00:00Z","v":28736,"vw":5.865929},{"c":5.92,"h":5.967,"l":5.9,"n":610,"o":5.9,"t":"2025-10-06T04:00:00Z","v":84593,"vw":5.931312},{"c":5.97,"h":5.99,"l":5.86,"n":765,"o":5.99,"t":"2025-10-07T04:00:00Z","v":100514,"vw":5.927904},{"c":5.86,"h":5.9193,"l":5.86,"n":871,"o":5.88,"t":"2025-10-08T04:00:00Z","v":155979,"vw":5.885655},{"c":5.62,"h":5.6383,"l":5.53,"n":1118,"o":5.62,"t":"2025-10-09T04:00:00Z","v":169277,"vw":5.573263},{"c":5.79,"h":5.83,"l":5.53,"n":1092,"o":5.55,"t":"2025-10-10T04:00:00Z","v":167816,"vw":5.668109},{"c":5.75,"h":5.76,"l":5.67,"n":930,"o":5.75,"t":"2025-10-13T04:00:00Z","v":103333,"vw":5.719587},{"c":5.865,"h":5.87,"l":5.788,"n":511,"o":5.79,"t":"2025-10-14T04:00:00Z","v":85090,"vw":5.826664},{"c":5.88,"h":5.9,"l":5.79,"n":493,"o":5.84,"t":"2025-10-15T04:00:00Z","v":44058,"vw":5.852828},{"c":5.8,"h":5.81,"l":5.731,"n":504,"o":5.8,"t":"2025-10-16T04:00:00Z","v":74253,"vw":5.765183},{"c":5.75,"h":5.8202,"l":5.75,"n":684,"o":5.8,"t":"2025-10-17T04:00:00Z","v":48524,"vw":5.786745},{"c":5.7902,"h":5.82,"l":5.7491,"n":542,"o":5.76,"t":"2025-10-20T04:00:00Z","v":33784,"vw":5.774755},{"c":5.82,"h":5.87,"l":5.77,"n":489,"o":5.77,"t":"2025-10-21T04:00:00Z","v":68226,"vw":5.828297},{"c":5.86,"h":5.94,"l":5.79,"n":644,"o":5.87,"t":"2025-10-22T04:00:00Z","v":115755,"vw":5.884608},{"c":5.84,"h":5.85,"l":5.779,"n":417,"o":5.85,"t":"2025-10-23T04:00:00Z","v":34088,"vw":5.812894},{"c":5.67,"h":5.74,"l":5.66,"n":762,"o":5.74,"t":"2025-10-24T04:00:00Z","v":94513,"vw":5.698012},{"c":5.59,"h":5.65,"l":5.53,"n":833,"o":5.65,"t":"2025-10-27T04:00:00Z","v":97861,"vw":5.566917},{"c":5.29,"h":5.53,"l":5.22,"n":1407,"o":5.53,"t":"2025-10-28T04:00:00Z","v":86940,"vw":5.415886},{"c":5.09,"h":5.155,"l":4.98,"n":1483,"o":5.08,"t":"2025-10-29T04:00:00Z","v":138192,"vw":5.077707},{"c":5.16,"h":5.1899,"l":5.06,"n":622,"o":5.06,"t":"2025-10-30T04:00:00Z","v":73268,"vw":5.156298},{"c":5.16,"h":5.18,"l":5.06,"n":920,"o":5.06,"t":"2025-10-31T04:00:00Z","v":41967,"vw":5.119804},{"c":5.11,"h":5.12,"l":5,"n":825,"o":5.12,"t":"2025-11-03T05:00:00Z","v":43866,"vw":5.06091},{"c":5.23,"h":5.2497,"l":5.14,"n":912,"o":5.21,"t":"2025-11-04T05:00:00Z","v":91820,"vw":5.197198},{"c":5.29,"h":5.32,"l":5.19,"n":515,"o":5.25,"t":"2025-11-05T05:00:00Z","v":38496,"vw":5.234798},{"c":5.31,"h":5.35,"l":5.2319,"n":642,"o":5.29,"t":"2025-11-06T05:00:00Z","v":69142,"vw":5.311815},{"c":5.36,"h":5.51,"l":5.34,"n":1037,"o":5.47,"t":"2025-11-07T05:00:00Z","v":150219,"vw":5.452226},{"c":5.1,"h":5.26,"l":5.0645,"n":965,"o":5.26,"t":"2025-11-10T05:00:00Z","v":94371,"vw":5.164377},{"c":5.245,"h":5.2952,"l":5.13,"n":429,"o":5.13,"t":"2025-11-11T05:00:00Z","v":61295,"vw":5.24367},{"c":5.26,"h":5.31,"l":5.2,"n":508,"o":5.21,"t":"2025-11-12T05:00:00Z","v":76170,"vw":5.272923},{"c":5.35,"h":5.4,"l":5.21,"n":1025,"o":5.21,"t":"2025-11-13T05:00:00Z","v":118837,"vw":5.348035},{"c":5.3,"h":5.4799,"l":5.265,"n":875,"o":5.46,"t":"2025-11-14T05:00:00Z","v":130369,"vw":5.339624},{"c":5.36,"h":5.41,"l":5.3055,"n":737,"o":5.37,"t":"2025-11-17T05:00:00Z","v":89006,"vw":5.355759},{"c":5.49,"h":5.5,"l":5.4065,"n":602,"o":5.46,"t":"2025-11-18T05:00:00Z","v":99716,"vw":5.458427},{"c":5.32,"h":5.47,"l":5.3,"n":1022,"o":5.47,"t":"2025-11-19T05:00:00Z","v":251580,"vw":5.350596},{"c":5.5,"h":5.51,"l":5.04,"n":1068,"o":5.04,"t":"2025-11-20T05:00:00Z","v":175605,"vw":5.309297},{"c":5.585,"h":5.5899,"l":5.45,"n":977,"o":5.45,"t":"2025-11-21T05:00:00Z","v":129175,"vw":5.537036},{"c":5.51,"h":5.6374,"l":5.505,"n":773,"o":5.62,"t":"2025-11-24T05:00:00Z","v":82101,"vw":5.562695},{"c":5.63,"h":5.76,"l":5.63,"n":667,"o":5.67,"t":"2025-11-25T05:00:00Z","v":107824,"vw":5.704072},{"c":5.61,"h":5.6249,"l":5.53,"n":682,"o":5.61,"t":"2025-11-26T05:00:00Z","v":126239,"vw":5.585278},{"c":5.59,"h":5.59,"l":5.48,"n":482,"o":5.48,"t":"2025-11-28T05:00:00Z","v":63938,"vw":5.534459},{"c":5.52,"h":5.648,"l":5.51,"n":793,"o":5.6,"t":"2025-12-01T05:00:00Z","v":86179,"vw":5.534549},{"c":54.7645,"h":54.9499,"l":53.57,"n":361,"o":54.03,"t":"2025-12-02T05:00:00Z","v":5162,"vw":54.270245},{"c":55.16,"h":55.38,"l":54.76,"n":313,"o":54.76,"t":"2025-12-03T05:00:00Z","v":7469,"vw":55.061606},{"c":53.6284,"h":54.105,"l":53.3433,"n":275,"o":54.105,"t":"2025-12-04T05:00:00Z","v":7390,"vw":53.7403},{"c":54.0208,"h":54.285,"l":53.22,"n":266,"o":53.22,"t":"2025-12-05T05:00:00Z","v":16134,"vw":54.010233},{"c":53.43,"h":53.99,"l":52.647,"n":257,"o":53.76,"t":"2025-12-08T05:00:00Z","v":11602,"vw":53.701578},{"c":53.4766,"h":53.6195,"l":52.81,"n":179,"o":52.81,"t":"2025-12-09T05:00:00Z","v":2943,"vw":53.387294},{"c":53.8061,"h":54.065,"l":53.4266,"n":164,"o":53.4266,"t":"2025-12-10T05:00:00Z","v":2791,"vw":53.926289},{"c":54.2449,"h":54.76,"l":54.23,"n":155,"o":54.76,"t":"2025-12-11T05:00:00Z","v":2774,"vw":54.483914},{"c":55.3109,"h":55.3653,"l":54.6349,"n":227,"o":54.7399,"t":"2025-12-12T05:00:00Z","v":5523,"vw":55.094057},{"c":55.3289,"h":55.48,"l":54.93,"n":210,"o":55.12,"t":"2025-12-15T05:00:00Z","v":4698,"vw":55.268597},{"c":55.1044,"h":55.57,"l":54.9792,"n":168,"o":55.29,"t":"2025-12-16T05:00:00Z","v":4555,"vw":55.293317},{"c":56.1528,"h":56.42,"l":55.6747,"n":327,"o":55.84,"t":"2025-12-17T05:00:00Z","v":12845,"vw":56.147521},{"c":54.8822,"h":55,"l":54.61,"n":234,"o":54.95,"t":"2025-12-18T05:00:00Z","v":8064,"vw":54.794682},{"c":53.2192,"h":54.17,"l":53.0801,"n":343,"o":54.17,"t":"2025-12-19T05:00:00Z","v":9351,"vw":53.436891},{"c":52.51,"h":52.72,"l":52.2301,"n":307,"o":52.53,"t":"2025-12-22T05:00:00Z","v":5670,"vw":52.524275},{"c":50.9603,"h":52.2,"l":50.9603,"n":269,"o":52.2,"t":"2025-12-23T05:00:00Z","v":7922,"vw":51.561348},{"c":51.2327,"h":51.4072,"l":51.17,"n":129,"o":51.2,"t":"2025-12-24T05:00:00Z","v":3684,"vw":51.19196},{"c":50.3001,"h":50.67,"l":49.7901,"n":273,"o":50.67,"t":"2025-12-26T05:00:00Z","v":6066,"vw":50.152852},{"c":51.0226,"h":51.3699,"l":51,"n":282,"o":51.0716,"t":"2025-12-29T05:00:00Z","v":4487,"vw":51.121078},{"c":51.1343,"h":51.21,"l":50.8752,"n":221,"o":50.9,"t":"2025-12-30T05:00:00Z","v":7172,"vw":51.073476},{"c":51.2886,"h":51.2886,"l":50.435,"n":231,"o":50.54,"t":"2025-12-31T05:00:00Z","v":9133,"vw":50.941197},{"c":50.6024,"h":50.79,"l":45.89,"n":288,"o":50.79,"t":"2026-01-02T05:00:00Z","v":9760,"vw":49.967039},{"c":50.8364,"h":50.9999,"l":49.61,"n":249,"o":49.61,"t":"2026-01-05T05:00:00Z","v":4221,"vw":50.260388},{"c":51.073,"h":51.073,"l":49.87,"n":214,"o":50.037,"t":"2026-01-06T05:00:00Z","v":4764,"vw":50.06909},{"c":50.7103,"h":51.12,"l":50.5,"n":193,"o":50.961,"t":"2026-01-07T05:00:00Z","v":4076,"vw":50.724125},{"c":51.3886,"h":51.5,"l":50.51,"n":214,"o":50.51,"t":"2026-01-08T05:00:00Z","v":5722,"vw":51.322385},{"c":51.425,"h":51.676,"l":51.39,"n":187,"o":51.475,"t":"2026-01-09T05:00:00Z","v":5836,"vw":51.59043},{"c":51.6,"h":51.725,"l":51.2702,"n":203,"o":51.465,"t":"2026-01-12T05:00:00Z","v":5347,"vw":51.504368},{"c":51.5773,"h":51.9699,"l":51.5773,"n":125,"o":51.6,"t":"2026-01-13T05:00:00Z","v":1692,"vw":51.808975},{"c":52.42,"h":52.5099,"l":51.96,"n":176,"o":51.96,"t":"2026-01-14T05:00:00Z","v":3201,"vw":52.221699},{"c":51.0436,"h":51.0436,"l":50.3701,"n":253,"o":50.9,"t":"2026-01-15T05:00:00Z","v":1887,"vw":50.707944},{"c":50.9612,"h":50.9612,"l":50.01,"n":174,"o":50.01,"t":"2026-01-16T05:00:00Z","v":2338,"vw":50.394313},{"c":52.65,"h":52.65,"l":51.87,"n":257,"o":52.21,"t":"2026-01-20T05:00:00Z","v":5582,"vw":52.270636},{"c":51.85,"h":52.7,"l":51.7,"n":162,"o":52.7,"t":"2026-01-21T05:00:00Z","v":3091,"vw":52.089502},{"c":51.3047,"h":51.35,"l":50.84,"n":175,"o":50.84,"t":"2026-01-22T05:00:00Z","v":1819,"vw":51.091023},{"c":51.03,"h":51.0699,"l":50.6065,"n":175,"o":50.76,"t":"2026-01-23T05:00:00Z","v":2832,"vw":50.902298},{"c":51.06,"h":51.2,"l":50.89,"n":197,"o":51.14,"t":"2026-01-26T05:00:00Z","v":6286,"vw":51.087742},{"c":50.91,"h":51.1301,"l":50.5,"n":165,"o":51.1301,"t":"2026-01-27T05:00:00Z","v":2949,"vw":50.735887},{"c":50.1442,"h":50.37,"l":50.1442,"n":190,"o":50.26,"t":"2026-01-28T05:00:00Z","v":2885,"vw":50.283887},{"c":49.6942,"h":51.23,"l":49.53,"n":220,"o":49.53,"t":"2026-01-29T05:00:00Z","v":4755,"vw":50.639816},{"c":50.077,"h":50.215,"l":49.61,"n":200,"o":49.76,"t":"2026-01-30T05:00:00Z","v":5439,"vw":49.779239},{"c":51.1103,"h":51.16,"l":50.35,"n":223,"o":50.56,"t":"2026-02-02T05:00:00Z","v":3416,"vw":50.867846},{"c":52.24,"h":52.65,"l":51.31,"n":258,"o":51.31,"t":"2026-02-03T05:00:00Z","v":9486,"vw":52.147899},{"c":53,"h":53.299,"l":52.4835,"n":245,"o":52.53,"t":"2026-02-04T05:00:00Z","v":3766,"vw":52.888031},{"c":53.01,"h":53.01,"l":52.335,"n":263,"o":52.7,"t":"2026-02-05T05:00:00Z","v":9723,"vw":52.75453},{"c":50.32,"h":52.46,"l":50.315,"n":382,"o":52.46,"t":"2026-02-06T05:00:00Z","v":11508,"vw":50.982759},{"c":49,"h":50.39,"l":48.4974,"n":408,"o":50.39,"t":"2026-02-09T05:00:00Z","v":9531,"vw":48.822197},{"c":49.57,"h":49.58,"l":48.9,"n":175,"o":48.91,"t":"2026-02-10T05:00:00Z","v":3913,"vw":49.358765},{"c":49.1349,"h":49.2797,"l":48.65,"n":227,"o":48.9,"t":"2026-02-11T05:00:00Z","v":8270,"vw":48.918248},{"c":49.5631,"h":49.565,"l":48.425,"n":178,"o":48.49,"t":"2026-02-12T05:00:00Z","v":6511,"vw":48.665968},{"c":50.3436,"h":50.39,"l":49.713,"n":149,"o":49.713,"t":"2026-02-13T05:00:00Z","v":5633,"vw":50.118398},{"c":49.9517,"h":51,"l":49.85,"n":203,"o":49.98,"t":"2026-02-17T05:00:00Z","v":10670,"vw":50.318732},{"c":49.4638,"h":49.6,"l":49.08,"n":178,"o":49.425,"t":"2026-02-18T05:00:00Z","v":4605,"vw":49.357973},{"c":49.3584,"h":49.3584,"l":48.95,"n":103,"o":48.95,"t":"2026-02-19T05:00:00Z","v":1279,"vw":49.205537},{"c":49.0885,"h":49.0885,"l":48.99,"n":164,"o":48.99,"t":"2026-02-20T05:00:00Z","v":2179,"vw":49.01507},{"c":48.7413,"h":48.865,"l":48.18,"n":199,"o":48.222,"t":"2026-02-23T05:00:00Z","v":6461,"vw":48.44099},{"c":48.3253,"h":48.92,"l":48.3253,"n":171,"o":48.92,"t":"2026-02-24T05:00:00Z","v":2856,"vw":48.44433},{"c":47.7708,"h":47.94,"l":47.31,"n":467,"o":47.94,"t":"2026-02-25T05:00:00Z","v":5874,"vw":47.612622},{"c":50.062,"h":50.062,"l":49.01,"n":246,"o":49.1,"t":"2026-02-26T05:00:00Z","v":7479,"vw":49.627007},{"c":51.3014,"h":51.6239,"l":50.37,"n":245,"o":50.37,"t":"2026-02-27T05:00:00Z","v":7767,"vw":50.675923},{"c":49.7026,"h":50.63,"l":49.665,"n":272,"o":50.42,"t":"2026-03-02T05:00:00Z","v":4683,"vw":50.378454},{"c":50.411,"h":50.86,"l":50.405,"n":225,"o":50.49,"t":"2026-03-03T05:00:00Z","v":2560,"vw":50.543222},{"c":49.6781,"h":50.075,"l":49.5,"n":357,"o":50.075,"t":"2026-03-04T05:00:00Z","v":3011,"vw":49.874194},{"c":49.334,"h":50.08,"l":49.155,"n":148,"o":50.08,"t":"2026-03-05T05:00:00Z","v":3003,"vw":49.613368},{"c":50.8278,"h":50.8278,"l":49.44,"n":226,"o":49.83,"t":"2026-03-06T05:00:00Z","v":5115,"vw":49.762056},{"c":49.7625,"h":51.1,"l":49.7625,"n":178,"o":51.1,"t":"2026-03-09T04:00:00Z","v":4714,"vw":50.648496},{"c":49.2537,"h":49.69,"l":48.97,"n":217,"o":49.6,"t":"2026-03-10T04:00:00Z","v":5199,"vw":49.408188},{"c":49.0127,"h":49.15,"l":48.6852,"n":148,"o":49.01,"t":"2026-03-11T04:00:00Z","v":4056,"vw":49.02817},{"c":49.2245,"h":49.2245,"l":49.03,"n":122,"o":49.03,"t":"2026-03-12T04:00:00Z","v":2024,"vw":49.0742},{"c":50.2143,"h":50.35,"l":48.91,"n":193,"o":48.91,"t":"2026-03-13T04:00:00Z","v":7949,"vw":49.779297},{"c":49.4793,"h":49.59,"l":48.5,"n":194,"o":48.9,"t":"2026-03-16T04:00:00Z","v":5879,"vw":48.812895},{"c":49.7562,"h":49.7562,"l":49.3547,"n":109,"o":49.3547,"t":"2026-03-17T04:00:00Z","v":2880,"vw":49.516869},{"c":50.1743,"h":50.1743,"l":49.81,"n":141,"o":49.9699,"t":"2026-03-18T04:00:00Z","v":1716,"vw":49.897897},{"c":50.1565,"h":50.49,"l":49.9576,"n":152,"o":50.04,"t":"2026-03-19T04:00:00Z","v":6351,"vw":50.220489},{"c":50.5783,"h":50.76,"l":50.32,"n":275,"o":50.32,"t":"2026-03-20T04:00:00Z","v":19619,"vw":50.679692},{"c":50.3858,"h":50.59,"l":49.78,"n":279,"o":50.05,"t":"2026-03-23T04:00:00Z","v":28636,"vw":50.229324},{"c":50.6831,"h":50.6831,"l":50.55,"n":96,"o":50.55,"t":"2026-03-24T04:00:00Z","v":1169,"vw":50.571697},{"c":49.8488,"h":50.68,"l":49.55,"n":271,"o":50.68,"t":"2026-03-25T04:00:00Z","v":7124,"vw":49.949616},{"c":50.7653,"h":50.7653,"l":49.99,"n":150,"o":49.99,"t":"2026-03-26T04:00:00Z","v":3590,"vw":50.289135},{"c":51.263,"h":51.41,"l":50.81,"n":327,"o":51,"t":"2026-03-27T04:00:00Z","v":28283,"vw":51.032262},{"c":51.8113,"h":51.92,"l":51.21,"n":254,"o":51.33,"t":"2026-03-30T04:00:00Z","v":15630,"vw":51.535412},{"c":50.1836,"h":51.1092,"l":50.1,"n":280,"o":51.1092,"t":"2026-03-31T04:00:00Z","v":11893,"vw":50.544882},{"c":49.8883,"h":50.13,"l":49.4001,"n":271,"o":49.75,"t":"2026-04-01T04:00:00Z","v":17491,"vw":49.821085},{"c":49.1891,"h":50.23,"l":48.8101,"n":233,"o":50.16,"t":"2026-04-02T04:00:00Z","v":6573,"vw":49.627604},{"c":49.24,"h":49.58,"l":49.19,"n":169,"o":49.39,"t":"2026-04-06T04:00:00Z","v":9050,"vw":49.436233},{"c":49.1952,"h":50,"l":49.1952,"n":181,"o":49.77,"t":"2026-04-07T04:00:00Z","v":3619,"vw":49.88395},{"c":48.19,"h":48.59,"l":47.5,"n":284,"o":47.74,"t":"2026-04-08T04:00:00Z","v":19346,"vw":48.055667},{"c":47.2264,"h":47.97,"l":47.1,"n":185,"o":47.97,"t":"2026-04-09T04:00:00Z","v":4589,"vw":47.512611},{"c":46.0233,"h":46.85,"l":45.6,"n":389,"o":46.82,"t":"2026-04-10T04:00:00Z","v":12631,"vw":46.236942},{"c":45.9562,"h":46.34,"l":45.84,"n":180,"o":46.3,"t":"2026-04-13T04:00:00Z","v":4662,"vw":46.089552},{"c":44.1348,"h":45.65,"l":44.1348,"n":476,"o":45.65,"t":"2026-04-14T04:00:00Z","v":8311,"vw":44.875183},{"c":43.6119,"h":44.27,"l":43.38,"n":301,"o":44.11,"t":"2026-04-15T04:00:00Z","v":8552,"vw":43.779582},{"c":43.4775,"h":43.73,"l":43.28,"n":220,"o":43.709,"t":"2026-04-16T04:00:00Z","v":5823,"vw":43.509408},{"c":42.6291,"h":43.29,"l":42.51,"n":257,"o":43.29,"t":"2026-04-17T04:00:00Z","v":4991,"vw":42.989164},{"c":42.7226,"h":43.51,"l":42.612,"n":226,"o":43.17,"t":"2026-04-20T04:00:00Z","v":9910,"vw":43.110693},{"c":43.01,"h":43.0962,"l":42.725,"n":170,"o":42.9848,"t":"2026-04-21T04:00:00Z","v":7228,"vw":43.023779},{"c":42.748,"h":43.045,"l":42.635,"n":194,"o":43.045,"t":"2026-04-22T04:00:00Z","v":5557,"vw":42.758986},{"c":42.9255,"h":42.9255,"l":42.07,"n":190,"o":42.42,"t":"2026-04-23T04:00:00Z","v":5392,"vw":42.30821},{"c":41.2917,"h":42.42,"l":40.6801,"n":340,"o":42.42,"t":"2026-04-24T04:00:00Z","v":6801,"vw":41.158884},{"c":39.72,"h":41.2,"l":39.64,"n":401,"o":41.08,"t":"2026-04-27T04:00:00Z","v":9229,"vw":40.184219},{"c":40.3146,"h":41.15,"l":40.13,"n":171,"o":40.73,"t":"2026-04-28T04:00:00Z","v":9017,"vw":40.615278},{"c":41.1529,"h":41.34,"l":40.51,"n":173,"o":40.51,"t":"2026-04-29T04:00:00Z","v":5765,"vw":40.984575},{"c":42.6,"h":42.65,"l":41.09,"n":195,"o":41.09,"t":"2026-04-30T04:00:00Z","v":5438,"vw":42.330311},{"c":43.0441,"h":43.17,"l":39.07,"n":160,"o":42.73,"t":"2026-05-01T04:00:00Z","v":4109,"vw":42.707861},{"c":43.159,"h":43.5,"l":42.59,"n":144,"o":42.59,"t":"2026-05-04T04:00:00Z","v":4854,"vw":43.295273},{"c":43.4133,"h":43.6299,"l":43.17,"n":107,"o":43.39,"t":"2026-05-05T04:00:00Z","v":1930,"vw":43.337605},{"c":41.508,"h":42.2838,"l":41.47,"n":217,"o":42.07,"t":"2026-05-06T04:00:00Z","v":7832,"vw":41.70308},{"c":40.5105,"h":41.26,"l":40.06,"n":253,"o":41.26,"t":"2026-05-07T04:00:00Z","v":8705,"vw":40.35657},{"c":39.9012,"h":40,"l":39.0318,"n":252,"o":39.0318,"t":"2026-05-08T04:00:00Z","v":3772,"vw":39.828753},{"c":39.1245,"h":39.72,"l":38.738,"n":302,"o":39.72,"t":"2026-05-11T04:00:00Z","v":5942,"vw":39.131322},{"c":39.0256,"h":39.61,"l":38.63,"n":172,"o":39.09,"t":"2026-05-12T04:00:00Z","v":4653,"vw":38.996047},{"c":38.0882,"h":38.5,"l":37.82,"n":251,"o":38.5,"t":"2026-05-13T04:00:00Z","v":4805,"vw":37.99},{"c":36.2008,"h":37.02,"l":36.09,"n":325,"o":36.99,"t":"2026-05-14T04:00:00Z","v":7958,"vw":36.439221},{"c":37.7154,"h":37.7154,"l":36.8,"n":241,"o":37.54,"t":"2026-05-15T04:00:00Z","v":6330,"vw":37.318652},{"c":38.2116,"h":38.45,"l":37.102,"n":216,"o":37.92,"t":"2026-05-18T04:00:00Z","v":7089,"vw":37.869412},{"c":38.5323,"h":38.68,"l":37.86,"n":153,"o":38.36,"t":"2026-05-19T04:00:00Z","v":3876,"vw":38.344076},{"c":38.1252,"h":38.39,"l":37.7401,"n":154,"o":38.39,"t":"2026-05-20T04:00:00Z","v":6230,"vw":38.12592},{"c":38.4878,"h":38.53,"l":37.71,"n":115,"o":37.71,"t":"2026-05-21T04:00:00Z","v":1448,"vw":37.935298},{"c":39.0964,"h":39.23,"l":38.4001,"n":177,"o":38.4001,"t":"2026-05-22T04:00:00Z","v":6858,"vw":38.951521},{"c":39.3002,"h":39.604,"l":39.18,"n":183,"o":39.18,"t":"2026-05-26T04:00:00Z","v":4065,"vw":39.3431},{"c":39.6209,"h":39.85,"l":39.56,"n":136,"o":39.63,"t":"2026-05-27T04:00:00Z","v":5181,"vw":39.788179},{"c":39.15,"h":39.46,"l":39.15,"n":109,"o":39.46,"t":"2026-05-28T04:00:00Z","v":2354,"vw":39.323833},{"c":39.6537,"h":39.6537,"l":38.92,"n":158,"o":39.14,"t":"2026-05-29T04:00:00Z","v":1697,"vw":39.063036},{"c":37.9573,"h":39.63,"l":37.75,"n":242,"o":39.63,"t":"2026-06-01T04:00:00Z","v":4015,"vw":38.339421},{"c":38.1809,"h":38.3,"l":36.79,"n":214,"o":36.85,"t":"2026-06-02T04:00:00Z","v":23014,"vw":37.024194},{"c":39.2772,"h":39.38,"l":38.62,"n":157,"o":38.62,"t":"2026-06-03T04:00:00Z","v":4164,"vw":39.189702},{"c":38.4647,"h":39.44,"l":38.4647,"n":110,"o":39.44,"t":"2026-06-04T04:00:00Z","v":1733,"vw":38.962236},{"c":40.2115,"h":40.375,"l":38.96,"n":290,"o":38.96,"t":"2026-06-05T04:00:00Z","v":11715,"vw":39.84041},{"c":39.9098,"h":40.03,"l":39.28,"n":183,"o":39.28,"t":"2026-06-08T04:00:00Z","v":5338,"vw":39.875131},{"c":40.02,"h":41.23,"l":39.7,"n":199,"o":39.75,"t":"2026-06-09T04:00:00Z","v":11979,"vw":40.083486},{"c":40.842,"h":41.08,"l":40.0079,"n":200,"o":40.4,"t":"2026-06-10T04:00:00Z","v":10085,"vw":40.456037},{"c":39.9109,"h":40.76,"l":39.7601,"n":104,"o":40.03,"t":"2026-06-11T04:00:00Z","v":9992,"vw":40.268942},{"c":40.039,"h":40.17,"l":39.79,"n":180,"o":40.155,"t":"2026-06-12T04:00:00Z","v":4701,"vw":39.964287},{"c":38.7022,"h":39.62,"l":38.66,"n":220,"o":39.62,"t":"2026-06-15T04:00:00Z","v":3972,"vw":39.079407},{"c":39.6239,"h":39.6239,"l":39.29,"n":128,"o":39.46,"t":"2026-06-16T04:00:00Z","v":2581,"vw":39.408269},{"c":40.3309,"h":40.46,"l":39.8,"n":121,"o":39.8,"t":"2026-06-17T04:00:00Z","v":3349,"vw":40.199972},{"c":38.82,"h":39.385,"l":38.77,"n":204,"o":39.385,"t":"2026-06-18T04:00:00Z","v":6759,"vw":38.961463},{"c":39.2034,"h":39.2034,"l":38.28,"n":302,"o":38.51,"t":"2026-06-22T04:00:00Z","v":12553,"vw":38.600393},{"c":40.2434,"h":40.42,"l":39.89,"n":198,"o":40.42,"t":"2026-06-23T04:00:00Z","v":4677,"vw":40.01516},{"c":40.504,"h":40.555,"l":40.18,"n":183,"o":40.28,"t":"2026-06-24T04:00:00Z","v":7391,"vw":40.359768},{"c":40.4049,"h":40.545,"l":40,"n":109,"o":40,"t":"2026-06-25T04:00:00Z","v":4587,"vw":40.343057},{"c":40.6634,"h":40.6634,"l":40.4002,"n":153,"o":40.59,"t":"2026-06-26T04:00:00Z","v":6523,"vw":40.52853},{"c":40.5861,"h":41.21,"l":40.51,"n":277,"o":41.03,"t":"2026-06-29T04:00:00Z","v":20764,"vw":40.739477},{"c":39.715,"h":40.35,"l":39.65,"n":231,"o":39.88,"t":"2026-06-30T04:00:00Z","v":12269,"vw":39.880438},{"c":40.1902,"h":40.95,"l":39.31,"n":251,"o":40.95,"t":"2026-07-01T04:00:00Z","v":6593,"vw":40.461245},{"c":40.3732,"h":40.63,"l":39.51,"n":155,"o":40.35,"t":"2026-07-02T04:00:00Z","v":5464,"vw":39.922403},{"c":40.2444,"h":40.37,"l":39.99,"n":1141,"o":40.37,"t":"2026-07-06T04:00:00Z","v":12042,"vw":40.252988},{"c":40.1518,"h":40.91,"l":39.94,"n":598,"o":40.36,"t":"2026-07-07T04:00:00Z","v":15539,"vw":40.561525},{"c":38.8247,"h":40.32,"l":38.7,"n":236,"o":39.675,"t":"2026-07-08T04:00:00Z","v":4931,"vw":39.820144},{"c":38.7411,"h":39.6,"l":38.67,"n":258,"o":38.815,"t":"2026-07-09T04:00:00Z","v":10954,"vw":39.171447},{"c":37.34,"h":38.6873,"l":37.31,"n":272,"o":38.6873,"t":"2026-07-10T04:00:00Z","v":6218,"vw":37.640065},{"c":38.3858,"h":38.518,"l":37.55,"n":192,"o":37.55,"t":"2026-07-13T04:00:00Z","v":2130,"vw":38.100161},{"c":37.2868,"h":38.21,"l":37.2868,"n":200,"o":38.21,"t":"2026-07-14T04:00:00Z","v":2902,"vw":37.597586},{"c":37.2483,"h":38.19,"l":37.2483,"n":142,"o":37.37,"t":"2026-07-15T04:00:00Z","v":3836,"vw":37.65618},{"c":37.902,"h":37.902,"l":37.65,"n":124,"o":37.78,"t":"2026-07-16T04:00:00Z","v":3036,"vw":37.755275},{"c":38.4114,"h":38.83,"l":38.12,"n":190,"o":38.74,"t":"2026-07-17T04:00:00Z","v":5238,"vw":38.560666},{"c":38.49,"h":38.6,"l":37.73,"n":153,"o":38.44,"t":"2026-07-20T04:00:00Z","v":5043,"vw":38.150635},{"c":37.8965,"h":38.2399,"l":37.8965,"n":99,"o":38.05,"t":"2026-07-21T04:00:00Z","v":1796,"vw":38.089478},{"c":37.0996,"h":37.8448,"l":36.75,"n":220,"o":37.83,"t":"2026-07-22T04:00:00Z","v":2671,"vw":37.218179},{"c":37.5637,"h":37.5637,"l":37.28,"n":122,"o":37.475,"t":"2026-07-23T04:00:00Z","v":2073,"vw":37.4099},{"c":37.8924,"h":38.1,"l":37.26,"n":140,"o":37.5601,"t":"2026-07-24T04:00:00Z","v":3829,"vw":37.649307},{"c":39.2914,"h":39.4,"l":38.33,"n":167,"o":38.405,"t":"2026-07-27T04:00:00Z","v":20948,"vw":38.958543},{"c":39.1166,"h":39.84,"l":38.92,"n":132,"o":39.45,"t":"2026-07-28T04:00:00Z","v":2772,"vw":39.560591},{"c":40.1639,"h":40.1639,"l":39.4,"n":184,"o":39.4,"t":"2026-07-29T04:00:00Z","v":5123,"vw":39.820032},{"c":39.2005,"h":39.76,"l":39.08,"n":172,"o":39.76,"t":"2026-07-30T04:00:00Z","v":5141,"vw":39.362632},{"c":38.21,"h":39.1,"l":38.21,"n":202,"o":38.46,"t":"2026-07-31T04:00:00Z","v":6934,"vw":38.80723},{"c":37.3229,"h":37.65,"l":37.045,"n":224,"o":37.63,"t":"2026-08-03T04:00:00Z","v":11394,"vw":37.443963},{"c":36.2282,"h":36.79,"l":36.085,"n":283,"o":36.79,"t":"2026-08-04T04:00:00Z","v":3469,"vw":36.58444},{"c":34.729,"h":35.67,"l":34.25,"n":400,"o":35.67,"t":"2026-08-05T04:00:00Z","v":10453,"vw":34.671038},{"c":34.5996,"h":34.9,"l":34,"n":189,"o":34.1,"t":"2026-08-06T04:00:00Z","v":5375,"vw":34.450683},{"c":34.07,"h":34.3097,"l":33.95,"n":269,"o":34.2,"t":"2026-08-07T04:00:00Z","v":4164,"vw":34.089929},{"c":34.7716,"h":34.7716,"l":34.27,"n":170,"o":34.28,"t":"2026-08-10T04:00:00Z","v":7702,"vw":34.610558},{"c":34.82,"h":34.94,"l":34.8044,"n":111,"o":34.94,"t":"2026-08-11T04:00:00Z","v":1886,"vw":34.84178},{"c":34.1533,"h":34.31,"l":34,"n":218,"o":34.27,"t":"2026-08-12T04:00:00Z","v":4940,"vw":34.184666},{"c":33.6732,"h":33.835,"l":33.53,"n":170,"o":33.7,"t":"2026-08-13T04:00:00Z","v":6593,"vw":33.61493},{"c":33.7457,"h":33.7457,"l":33.47,"n":189,"o":33.58,"t":"2026-08-14T04:00:00Z","v":10694,"vw":33.627109},{"c":33.7667,"h":33.7667,"l":33.52,"n":131,"o":33.675,"t":"2026-08-17T04:00:00Z","v":3222,"vw":33.604499},{"c":34.3393,"h":34.52,"l":34.19,"n":177,"o":34.23,"t":"2026-08-18T04:00:00Z","v":4891,"vw":34.269367},{"c":34.5831,"h":34.5831,"l":34.26,"n":188,"o":34.455,"t":"2026-08-19T04:00:00Z","v":12053,"vw":34.42571},{"c":34.3769,"h":34.47,"l":34.2958,"n":92,"o":34.2958,"t":"2026-08-20T04:00:00Z","v":1058,"vw":34.3852},{"c":34.3281,"h":34.41,"l":34.2391,"n":130,"o":34.26,"t":"2026-08-21T04:00:00Z","v":8090,"vw":34.351383},{"c":35.3456,"h":35.3456,"l":34.22,"n":176,"o":34.22,"t":"2026-08-24T04:00:00Z","v":6892,"vw":35.002528},{"c":34.7647,"h":35,"l":34.62,"n":121,"o":34.8,"t":"2026-08-25T04:00:00Z","v":2767,"vw":34.924841},{"c":35.1763,"h":35.19,"l":34.69,"n":151,"o":34.69,"t":"2026-08-26T04:00:00Z","v":4656,"vw":35.040818},{"c":32.5742,"h":33.84,"l":32.3,"n":473,"o":33.84,"t":"2026-08-27T04:00:00Z","v":17715,"vw":32.869438},{"c":34.07,"h":34.08,"l":32.93,"n":232,"o":33.09,"t":"2026-08-28T04:00:00Z","v":8797,"vw":33.641104},{"c":33.6691,"h":33.86,"l":33.6625,"n":144,"o":33.6625,"t":"2026-08-31T04:00:00Z","v":1425,"vw":33.791208},{"c":34.0063,"h":34.18,"l":33.8,"n":190,"o":34,"t":"2026-09-01T04:00:00Z","v":3958,"vw":33.920079},{"c":33.3189,"h":33.645,"l":32.95,"n":172,"o":33.645,"t":"2026-09-02T04:00:00Z","v":4081,"vw":33.275033},{"c":32.4438,"h":32.78,"l":32.18,"n":187,"o":32.7,"t":"2026-09-03T04:00:00Z","v":6703,"vw":32.567191},{"c":32.2593,"h":32.36,"l":31.6373,"n":263,"o":31.86,"t":"2026-09-04T04:00:00Z","v":8221,"vw":31.917027},{"c":32.6992,"h":32.6992,"l":32.14,"n":122,"o":32.14,"t":"2026-09-08T04:00:00Z","v":5491,"vw":32.486768},{"c":32.871,"h":32.89,"l":32.8,"n":94,"o":32.8799,"t":"2026-09-09T04:00:00Z","v":2459,"vw":32.853526},{"c":33.0692,"h":33.21,"l":33.01,"n":99,"o":33.17,"t":"2026-09-10T04:00:00Z","v":3497,"vw":33.141222},{"c":33.055,"h":33.055,"l":32.86,"n":98,"o":32.86,"t":"2026-09-11T04:00:00Z","v":1176,"vw":32.906863},{"c":33.9052,"h":34.09,"l":33.835,"n":119,"o":34.09,"t":"2026-09-14T04:00:00Z","v":3433,"vw":33.934406},{"c":33.8633,"h":33.8633,"l":33.73,"n":86,"o":33.74,"t":"2026-09-15T04:00:00Z","v":1473,"vw":33.76019},{"c":33.6687,"h":33.73,"l":33.405,"n":127,"o":33.73,"t":"2026-09-16T04:00:00Z","v":1920,"vw":33.56625},{"c":32.7727,"h":32.89,"l":32.6163,"n":148,"o":32.89,"t":"2026-09-17T04:00:00Z","v":1991,"vw":32.786636},{"c":32.3625,"h":32.92,"l":32.35,"n":116,"o":32.81,"t":"2026-09-18T04:00:00Z","v":3586,"vw":32.611417},{"c":31.6881,"h":32.3,"l":31.65,"n":208,"o":32.3,"t":"2026-09-21T04:00:00Z","v":3890,"vw":31.829474},{"c":31.48,"h":31.69,"l":31.35,"n":143,"o":31.69,"t":"2026-09-22T04:00:00Z","v":2413,"vw":31.467499},{"c":32.02,"h":32.25,"l":31.38,"n":134,"o":31.38,"t":"2026-09-23T04:00:00Z","v":5041,"vw":32.05423},{"c":32.0041,"h":32.48,"l":32,"n":105,"o":32.479,"t":"2026-09-24T04:00:00Z","v":3622,"vw":32.104396},{"c":31.9171,"h":32.53,"l":31.9171,"n":91,"o":32.53,"t":"2026-09-25T04:00:00Z","v":1958,"vw":32.234382},{"c":31.43,"h":31.49,"l":31.1,"n":166,"o":31.1,"t":"2026-09-28T04:00:00Z","v":2446,"vw":31.176301},{"c":31.6986,"h":31.6986,"l":31.355,"n":113,"o":31.355,"t":"2026-09-29T04:00:00Z","v":2809,"vw":31.59806},{"c":31.5174,"h":31.69,"l":31.16,"n":118,"o":31.69,"t":"2026-09-30T04:00:00Z","v":3597,"vw":31.46114},{"c":31.1092,"h":31.355,"l":30.995,"n":135,"o":31.355,"t":"2026-10-01T04:00:00Z","v":2705,"vw":31.086637},{"c":30.7772,"h":30.7772,"l":30.37,"n":190,"o":30.37,"t":"2026-10-02T04:00:00Z","v":2634,"vw":30.446916},{"c":30.2158,"h":30.5,"l":30.2158,"n":149,"o":30.41,"t":"2026-10-05T04:00:00Z","v":2091,"vw":30.462295},{"c":30.1852,"h":30.1852,"l":29.71,"n":186,"o":30.07,"t":"2026-10-06T04:00:00Z","v":4716,"vw":29.934344},{"c":30.409,"h":30.48,"l":30.2,"n":120,"o":30.37,"t":"2026-10-07T04:00:00Z","v":6190,"vw":30.374679},{"c":31.0334,"h":31.04,"l":30.785,"n":133,"o":30.785,"t":"2026-10-08T04:00:00Z","v":2207,"vw":30.907772},{"c":31.1636,"h":31.1636,"l":31.1636,"n":87,"o":31.1636,"t":"2026-10-09T04:00:00Z","v":1277,"vw":31.1636},{"c":31.467,"h":31.56,"l":31.16,"n":127,"o":31.16,"t":"2026-10-12T04:00:00Z","v":2610,"vw":31.310656},{"c":31.3203,"h":31.69,"l":31.3203,"n":93,"o":31.69,"t":"2026-10-13T04:00:00Z","v":2074,"vw":31.496597},{"c":32.0171,"h":32.13,"l":31.571,"n":158,"o":31.571,"t":"2026-10-14T04:00:00Z","v":2531,"vw":31.918607},{"c":32.1477,"h":32.3,"l":32.03,"n":148,"o":32.21,"t":"2026-10-15T04:00:00Z","v":6636,"vw":32.219254},{"c":32.4134,"h":32.53,"l":32.23,"n":123,"o":32.23,"t":"2026-10-16T04:00:00Z","v":1624,"vw":32.381},{"c":32.135,"h":32.27,"l":31.74,"n":135,"o":31.74,"t":"2026-10-19T04:00:00Z","v":2273,"vw":31.901017},{"c":32.2434,"h":32.6,"l":32.11,"n":105,"o":32.6,"t":"2026-10-20T04:00:00Z","v":1889,"vw":32.183365},{"c":31.6787,"h":32,"l":31.6787,"n":115,"o":32,"t":"2026-10-21T04:00:00Z","v":1340,"vw":31.856747},{"c":32.1,"h":32.1,"l":31.92,"n":55,"o":31.92,"t":"2026-10-22T04:00:00Z","v":714,"vw":32.029412}],"volatilityBars":[{"c":34.45,"h":34.45,"l":34.43,"n":3,"o":34.43,"t":"2026-08-24T11:00:00Z","v":1999,"vw":34.431441},{"c":34.22,"h":34.22,"l":34.22,"n":11,"o":34.22,"t":"2026-08-24T13:30:00Z","v":527,"vw":34.22},{"c":35.17,"h":35.17,"l":35.17,"n":6,"o":35.17,"t":"2026-08-24T13:45:00Z","v":405,"vw":35.17},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-08-24T14:00:00Z","v":100,"vw":35.17},{"c":35.1,"h":35.17,"l":35.08,"n":14,"o":35.17,"t":"2026-08-24T14:30:00Z","v":1885,"vw":35.097715},{"c":35.27,"h":35.27,"l":35.03,"n":2,"o":35.03,"t":"2026-08-24T14:45:00Z","v":243,"vw":35.171235},{"c":35.185,"h":35.185,"l":35.185,"n":3,"o":35.185,"t":"2026-08-24T17:15:00Z","v":400,"vw":35.185},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-08-24T17:45:00Z","v":100,"vw":35.18},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-08-24T18:30:00Z","v":100,"vw":35},{"c":35.27,"h":35.27,"l":35.27,"n":2,"o":35.27,"t":"2026-08-24T19:45:00Z","v":129,"vw":35.27},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-08-25T13:45:00Z","v":150,"vw":34.8},{"c":34.62,"h":34.84,"l":34.62,"n":4,"o":34.84,"t":"2026-08-25T14:15:00Z","v":289,"vw":34.696655},{"c":34.99,"h":34.99,"l":34.94,"n":5,"o":34.94,"t":"2026-08-25T14:45:00Z","v":1373,"vw":34.981673},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-08-25T15:30:00Z","v":100,"vw":35},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-08-25T16:15:00Z","v":228,"vw":34.92},{"c":35.81,"h":35.81,"l":35.81,"n":8,"o":35.81,"t":"2026-08-26T12:30:00Z","v":199,"vw":35.81},{"c":34.69,"h":34.69,"l":34.69,"n":3,"o":34.69,"t":"2026-08-26T13:30:00Z","v":104,"vw":34.69},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-08-26T14:15:00Z","v":132,"vw":35},{"c":35.175,"h":35.19,"l":35.16,"n":6,"o":35.17,"t":"2026-08-26T14:30:00Z","v":600,"vw":35.170833},{"c":34.8656,"h":34.9001,"l":34.8656,"n":6,"o":34.89,"t":"2026-08-26T15:45:00Z","v":700,"vw":34.8802},{"c":35.0503,"h":35.0503,"l":35.0503,"n":1,"o":35.0503,"t":"2026-08-26T18:15:00Z","v":100,"vw":35.0503},{"c":35.145,"h":35.145,"l":35.13,"n":9,"o":35.13,"t":"2026-08-26T18:30:00Z","v":717,"vw":35.1325},{"c":35.035,"h":35.065,"l":35.035,"n":2,"o":35.065,"t":"2026-08-26T18:45:00Z","v":243,"vw":35.052654},{"c":35.025,"h":35.025,"l":35.025,"n":1,"o":35.025,"t":"2026-08-26T19:30:00Z","v":100,"vw":35.025},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-08-26T19:45:00Z","v":142,"vw":35.17},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-08-26T20:15:00Z","v":145,"vw":35.2},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-08-26T20:30:00Z","v":145,"vw":35.4},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-08-27T11:45:00Z","v":156,"vw":33.69},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-08-27T12:15:00Z","v":425,"vw":33},{"c":33.1,"h":33.84,"l":33.0899,"n":40,"o":33.84,"t":"2026-08-27T13:30:00Z","v":3617,"vw":33.227271},{"c":33.2899,"h":33.463,"l":33.07,"n":15,"o":33.09,"t":"2026-08-27T13:45:00Z","v":1669,"vw":33.234003},{"c":33,"h":33.08,"l":33,"n":4,"o":33.08,"t":"2026-08-27T14:00:00Z","v":1826,"vw":33.036116},{"c":32.8245,"h":32.9,"l":32.8245,"n":7,"o":32.9,"t":"2026-08-27T14:45:00Z","v":491,"vw":32.859669},{"c":32.735,"h":32.735,"l":32.735,"n":3,"o":32.735,"t":"2026-08-27T15:00:00Z","v":278,"vw":32.735},{"c":32.965,"h":32.965,"l":32.89,"n":5,"o":32.89,"t":"2026-08-27T15:15:00Z","v":634,"vw":32.9428},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-08-27T15:45:00Z","v":152,"vw":32.93},{"c":32.7,"h":32.7,"l":32.7,"n":6,"o":32.7,"t":"2026-08-27T16:00:00Z","v":1004,"vw":32.7},{"c":32.4,"h":32.48,"l":32.39,"n":27,"o":32.48,"t":"2026-08-27T16:30:00Z","v":2441,"vw":32.425208},{"c":32.48,"h":32.48,"l":32.479,"n":3,"o":32.479,"t":"2026-08-27T16:45:00Z","v":410,"vw":32.4795},{"c":32.3001,"h":32.31,"l":32.3,"n":6,"o":32.31,"t":"2026-08-27T17:00:00Z","v":900,"vw":32.303382},{"c":32.375,"h":32.48,"l":32.375,"n":2,"o":32.48,"t":"2026-08-27T17:30:00Z","v":211,"vw":32.424763},{"c":32.3301,"h":32.3301,"l":32.3301,"n":1,"o":32.3301,"t":"2026-08-27T17:45:00Z","v":150,"vw":32.3301},{"c":32.841,"h":32.935,"l":32.67,"n":8,"o":32.67,"t":"2026-08-27T18:45:00Z","v":491,"vw":32.815333},{"c":32.93,"h":33.09,"l":32.93,"n":5,"o":33.09,"t":"2026-08-28T14:30:00Z","v":412,"vw":33.01},{"c":33.38,"h":33.38,"l":33.21,"n":4,"o":33.21,"t":"2026-08-28T15:30:00Z","v":1598,"vw":33.369348},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-08-28T16:00:00Z","v":100,"vw":33.68},{"c":33.5101,"h":33.5101,"l":33.5101,"n":2,"o":33.5101,"t":"2026-08-28T16:15:00Z","v":102,"vw":33.5101},{"c":33.62,"h":33.62,"l":33.62,"n":2,"o":33.62,"t":"2026-08-28T16:45:00Z","v":1006,"vw":33.62},{"c":33.7601,"h":33.83,"l":33.75,"n":13,"o":33.775,"t":"2026-08-28T17:00:00Z","v":1426,"vw":33.777399},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-08-28T17:15:00Z","v":104,"vw":33.78},{"c":33.85,"h":33.85,"l":33.84,"n":3,"o":33.84,"t":"2026-08-28T17:30:00Z","v":706,"vw":33.842891},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-08-28T17:45:00Z","v":100,"vw":33.64},{"c":33.7,"h":33.71,"l":33.7,"n":2,"o":33.71,"t":"2026-08-28T18:00:00Z","v":300,"vw":33.703333},{"c":34.0799,"h":34.08,"l":33.985,"n":13,"o":33.985,"t":"2026-08-28T19:00:00Z","v":821,"vw":34.031842},{"c":34.07,"h":34.07,"l":34.05,"n":4,"o":34.05,"t":"2026-08-28T19:45:00Z","v":310,"vw":34.06},{"c":33.6625,"h":33.6625,"l":33.6625,"n":2,"o":33.6625,"t":"2026-08-31T14:30:00Z","v":101,"vw":33.6625},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-08-31T16:45:00Z","v":237,"vw":33.86},{"c":33.76,"h":33.76,"l":33.76,"n":3,"o":33.76,"t":"2026-08-31T19:00:00Z","v":114,"vw":33.76},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-01T11:45:00Z","v":300,"vw":34.33},{"c":34.115,"h":34.18,"l":34,"n":9,"o":34,"t":"2026-09-01T13:30:00Z","v":431,"vw":34.089124},{"c":33.851,"h":33.86,"l":33.851,"n":15,"o":33.86,"t":"2026-09-01T14:45:00Z","v":1017,"vw":33.859},{"c":33.8701,"h":33.8701,"l":33.87,"n":4,"o":33.87,"t":"2026-09-01T15:00:00Z","v":263,"vw":33.87005},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-01T16:15:00Z","v":147,"vw":33.8},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-09-01T16:45:00Z","v":151,"vw":33.85},{"c":33.91,"h":34.0034,"l":33.91,"n":2,"o":34.0034,"t":"2026-09-01T17:45:00Z","v":200,"vw":33.9567},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-09-01T18:00:00Z","v":100,"vw":34.01},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-09-01T19:30:00Z","v":117,"vw":34.1},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-09-02T11:15:00Z","v":111,"vw":33.85},{"c":33.645,"h":33.645,"l":33.645,"n":2,"o":33.645,"t":"2026-09-02T14:00:00Z","v":171,"vw":33.645},{"c":33.4271,"h":33.4271,"l":33.4271,"n":1,"o":33.4271,"t":"2026-09-02T14:45:00Z","v":170,"vw":33.4271},{"c":33.2899,"h":33.2899,"l":33.2899,"n":2,"o":33.2899,"t":"2026-09-02T15:00:00Z","v":1000,"vw":33.2899},{"c":33.14,"h":33.14,"l":32.95,"n":4,"o":33.015,"t":"2026-09-02T15:30:00Z","v":436,"vw":33.066056},{"c":33.205,"h":33.205,"l":33.205,"n":1,"o":33.205,"t":"2026-09-02T17:00:00Z","v":200,"vw":33.205},{"c":33.2669,"h":33.28,"l":33.2669,"n":4,"o":33.28,"t":"2026-09-02T19:15:00Z","v":495,"vw":33.273856},{"c":32.7,"h":32.7,"l":32.7,"n":6,"o":32.7,"t":"2026-09-03T13:30:00Z","v":1558,"vw":32.7},{"c":32.63,"h":32.65,"l":32.62,"n":5,"o":32.65,"t":"2026-09-03T13:45:00Z","v":442,"vw":32.6375},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-09-03T14:00:00Z","v":102,"vw":32.6},{"c":32.78,"h":32.78,"l":32.78,"n":2,"o":32.78,"t":"2026-09-03T15:30:00Z","v":300,"vw":32.78},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-09-03T16:00:00Z","v":100,"vw":32.71},{"c":32.5409,"h":32.65,"l":32.5409,"n":14,"o":32.65,"t":"2026-09-03T17:30:00Z","v":368,"vw":32.612913},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-09-03T18:00:00Z","v":100,"vw":32.18},{"c":32.435,"h":32.47,"l":32.43,"n":25,"o":32.435,"t":"2026-09-03T19:45:00Z","v":2500,"vw":32.449585},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-09-03T20:30:00Z","v":156,"vw":32.21},{"c":32.14,"h":32.14,"l":32.14,"n":3,"o":32.14,"t":"2026-09-04T10:15:00Z","v":112,"vw":32.14},{"c":31.6373,"h":31.86,"l":31.6373,"n":12,"o":31.86,"t":"2026-09-04T13:45:00Z","v":3839,"vw":31.757678},{"c":31.815,"h":31.815,"l":31.73,"n":2,"o":31.73,"t":"2026-09-04T14:00:00Z","v":742,"vw":31.7725},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-09-04T14:30:00Z","v":102,"vw":31.81},{"c":32.14,"h":32.15,"l":32.14,"n":3,"o":32.15,"t":"2026-09-04T17:15:00Z","v":229,"vw":32.145614},{"c":32.22,"h":32.23,"l":32.22,"n":3,"o":32.23,"t":"2026-09-04T18:00:00Z","v":328,"vw":32.223902},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-09-04T18:45:00Z","v":101,"vw":32.25},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-09-04T19:15:00Z","v":200,"vw":32.36},{"c":32.245,"h":32.26,"l":32.24,"n":14,"o":32.24,"t":"2026-09-04T19:30:00Z","v":1321,"vw":32.25},{"c":32.14,"h":32.14,"l":32.14,"n":6,"o":32.14,"t":"2026-09-08T13:30:00Z","v":296,"vw":32.14},{"c":32.59,"h":32.6,"l":32.48,"n":3,"o":32.6,"t":"2026-09-08T15:15:00Z","v":3550,"vw":32.49831},{"c":32.5001,"h":32.5001,"l":32.5001,"n":1,"o":32.5001,"t":"2026-09-08T19:00:00Z","v":717,"vw":32.5001},{"c":32.675,"h":32.675,"l":32.675,"n":1,"o":32.675,"t":"2026-09-08T19:30:00Z","v":100,"vw":32.675},{"c":32.8799,"h":32.8799,"l":32.8799,"n":1,"o":32.8799,"t":"2026-09-09T13:45:00Z","v":100,"vw":32.8799},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-09T14:30:00Z","v":672,"vw":32.8},{"c":32.8899,"h":32.89,"l":32.83,"n":5,"o":32.83,"t":"2026-09-09T18:45:00Z","v":1000,"vw":32.882023},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-09-09T19:00:00Z","v":199,"vw":32.89},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-09-10T11:30:00Z","v":1000,"vw":32.85},{"c":33.125,"h":33.19,"l":33.125,"n":6,"o":33.17,"t":"2026-09-10T13:45:00Z","v":1001,"vw":33.178512},{"c":33.21,"h":33.21,"l":33.21,"n":3,"o":33.21,"t":"2026-09-10T14:15:00Z","v":122,"vw":33.21},{"c":33.19,"h":33.19,"l":33.19,"n":2,"o":33.19,"t":"2026-09-10T15:15:00Z","v":170,"vw":33.19},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-09-10T15:30:00Z","v":170,"vw":33.01},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-09-10T16:15:00Z","v":100,"vw":33.04},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-09-10T16:30:00Z","v":115,"vw":33.06},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-09-10T19:30:00Z","v":171,"vw":33.06},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-09-11T14:30:00Z","v":100,"vw":32.86},{"c":32.915,"h":32.915,"l":32.915,"n":1,"o":32.915,"t":"2026-09-11T14:45:00Z","v":100,"vw":32.915},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-11T17:30:00Z","v":110,"vw":32.9},{"c":32.93,"h":32.93,"l":32.93,"n":1,"o":32.93,"t":"2026-09-11T19:00:00Z","v":200,"vw":32.93},{"c":34.09,"h":34.09,"l":34.09,"n":8,"o":34.09,"t":"2026-09-14T13:30:00Z","v":207,"vw":34.09},{"c":33.8601,"h":33.8601,"l":33.8601,"n":4,"o":33.8601,"t":"2026-09-14T14:00:00Z","v":339,"vw":33.8601},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-09-14T14:30:00Z","v":100,"vw":33.87},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-09-14T14:45:00Z","v":500,"vw":34.07},{"c":34.005,"h":34.005,"l":34.005,"n":2,"o":34.005,"t":"2026-09-14T15:00:00Z","v":202,"vw":34.005},{"c":33.845,"h":33.845,"l":33.845,"n":1,"o":33.845,"t":"2026-09-14T16:00:00Z","v":615,"vw":33.845},{"c":33.835,"h":33.835,"l":33.835,"n":1,"o":33.835,"t":"2026-09-14T16:45:00Z","v":200,"vw":33.835},{"c":33.93,"h":33.93,"l":33.9,"n":3,"o":33.93,"t":"2026-09-14T17:00:00Z","v":300,"vw":33.92},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-09-14T17:45:00Z","v":100,"vw":33.91},{"c":33.74,"h":33.74,"l":33.74,"n":5,"o":33.74,"t":"2026-09-15T13:30:00Z","v":312,"vw":33.74},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-09-15T14:30:00Z","v":197,"vw":33.73},{"c":33.7801,"h":33.7801,"l":33.7801,"n":3,"o":33.7801,"t":"2026-09-15T17:15:00Z","v":609,"vw":33.7801},{"c":33.68,"h":33.73,"l":33.68,"n":2,"o":33.73,"t":"2026-09-16T13:30:00Z","v":300,"vw":33.696667},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-16T13:45:00Z","v":100,"vw":33.5},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-09-16T14:30:00Z","v":100,"vw":33.54},{"c":33.538,"h":33.6399,"l":33.42,"n":5,"o":33.42,"t":"2026-09-16T14:45:00Z","v":302,"vw":33.532633},{"c":33.405,"h":33.405,"l":33.405,"n":1,"o":33.405,"t":"2026-09-16T15:00:00Z","v":108,"vw":33.405},{"c":33.405,"h":33.405,"l":33.405,"n":3,"o":33.405,"t":"2026-09-16T15:30:00Z","v":175,"vw":33.405},{"c":33.54,"h":33.54,"l":33.54,"n":2,"o":33.54,"t":"2026-09-16T17:00:00Z","v":191,"vw":33.54},{"c":33.73,"h":33.73,"l":33.73,"n":2,"o":33.73,"t":"2026-09-16T19:30:00Z","v":118,"vw":33.73},{"c":32.86,"h":32.89,"l":32.86,"n":7,"o":32.89,"t":"2026-09-17T13:30:00Z","v":421,"vw":32.87375},{"c":32.855,"h":32.855,"l":32.855,"n":2,"o":32.855,"t":"2026-09-17T18:15:00Z","v":200,"vw":32.855},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-09-17T18:30:00Z","v":100,"vw":32.74},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-09-17T19:00:00Z","v":100,"vw":32.77},{"c":32.74,"h":32.74,"l":32.73,"n":4,"o":32.73,"t":"2026-09-17T19:15:00Z","v":361,"vw":32.737143},{"c":32.6163,"h":32.6163,"l":32.6163,"n":3,"o":32.6163,"t":"2026-09-17T19:45:00Z","v":148,"vw":32.6163},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-09-18T14:30:00Z","v":100,"vw":32.81},{"c":32.621,"h":32.725,"l":32.621,"n":3,"o":32.725,"t":"2026-09-18T17:15:00Z","v":1336,"vw":32.673},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-09-18T18:30:00Z","v":116,"vw":32.92},{"c":32.35,"h":32.5,"l":32.35,"n":12,"o":32.5,"t":"2026-09-18T19:45:00Z","v":1290,"vw":32.486364},{"c":32.3,"h":32.3,"l":32.3,"n":9,"o":32.3,"t":"2026-09-21T13:30:00Z","v":343,"vw":32.3},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-09-21T14:15:00Z","v":100,"vw":32.24},{"c":32.085,"h":32.085,"l":32.085,"n":1,"o":32.085,"t":"2026-09-21T15:30:00Z","v":101,"vw":32.085},{"c":31.8054,"h":31.82,"l":31.8054,"n":4,"o":31.82,"t":"2026-09-21T18:00:00Z","v":301,"vw":31.815133},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-09-21T18:30:00Z","v":100,"vw":31.71},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-09-21T19:00:00Z","v":101,"vw":31.65},{"c":31.65,"h":31.66,"l":31.65,"n":8,"o":31.65,"t":"2026-09-21T19:15:00Z","v":527,"vw":31.653},{"c":31.67,"h":31.765,"l":31.67,"n":4,"o":31.67,"t":"2026-09-21T19:45:00Z","v":503,"vw":31.727},{"c":31.04,"h":31.04,"l":31.04,"n":8,"o":31.04,"t":"2026-09-21T23:45:00Z","v":248,"vw":31.04},{"c":31.575,"h":31.69,"l":31.35,"n":8,"o":31.69,"t":"2026-09-22T13:30:00Z","v":631,"vw":31.489167},{"c":31.47,"h":31.47,"l":31.47,"n":4,"o":31.47,"t":"2026-09-22T17:00:00Z","v":395,"vw":31.47},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-09-22T17:15:00Z","v":200,"vw":31.39},{"c":31.4745,"h":31.4745,"l":31.4745,"n":1,"o":31.4745,"t":"2026-09-22T17:30:00Z","v":107,"vw":31.4745},{"c":31.48,"h":31.48,"l":31.48,"n":3,"o":31.48,"t":"2026-09-22T20:00:00Z","v":102,"vw":31.48},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-09-22T23:15:00Z","v":100,"vw":33.76},{"c":31.38,"h":31.38,"l":31.38,"n":3,"o":31.38,"t":"2026-09-23T13:30:00Z","v":389,"vw":31.38},{"c":31.98,"h":32.03,"l":31.98,"n":8,"o":32.03,"t":"2026-09-23T14:15:00Z","v":796,"vw":31.996692},{"c":32.0601,"h":32.25,"l":32.0601,"n":4,"o":32.25,"t":"2026-09-23T16:30:00Z","v":302,"vw":32.1867},{"c":32.2019,"h":32.225,"l":32.13,"n":7,"o":32.14,"t":"2026-09-23T16:45:00Z","v":1832,"vw":32.207468},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-09-23T18:30:00Z","v":100,"vw":32.12},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-09-23T18:45:00Z","v":787,"vw":32.02},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-09-23T19:45:00Z","v":101,"vw":32.08},{"c":32.02,"h":32.02,"l":32.02,"n":4,"o":32.02,"t":"2026-09-23T20:00:00Z","v":116,"vw":32.02},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-09-24T08:00:00Z","v":100,"vw":32.14},{"c":32.48,"h":32.48,"l":32.479,"n":10,"o":32.479,"t":"2026-09-24T13:30:00Z","v":320,"vw":32.479333},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-09-24T13:45:00Z","v":100,"vw":32.21},{"c":32.34,"h":32.35,"l":32.34,"n":3,"o":32.35,"t":"2026-09-24T15:00:00Z","v":267,"vw":32.345},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-09-24T16:15:00Z","v":156,"vw":32.26},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-09-24T17:30:00Z","v":122,"vw":32.05},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-09-24T19:00:00Z","v":1807,"vw":32},{"c":32.53,"h":32.53,"l":32.53,"n":6,"o":32.53,"t":"2026-09-25T13:30:00Z","v":473,"vw":32.53},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-09-25T17:30:00Z","v":768,"vw":32.09},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-25T19:45:00Z","v":100,"vw":32.01},{"c":31.1,"h":31.1,"l":31.1,"n":4,"o":31.1,"t":"2026-09-28T13:45:00Z","v":1029,"vw":31.1},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-09-28T14:15:00Z","v":111,"vw":31.12},{"c":31.345,"h":31.345,"l":31.345,"n":1,"o":31.345,"t":"2026-09-28T15:15:00Z","v":153,"vw":31.345},{"c":31.49,"h":31.49,"l":31.49,"n":3,"o":31.49,"t":"2026-09-28T19:30:00Z","v":112,"vw":31.49},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-09-28T19:45:00Z","v":101,"vw":31.43},{"c":31.355,"h":31.355,"l":31.355,"n":2,"o":31.355,"t":"2026-09-29T14:15:00Z","v":319,"vw":31.355},{"c":31.58,"h":31.58,"l":31.58,"n":2,"o":31.58,"t":"2026-09-29T17:00:00Z","v":200,"vw":31.58},{"c":31.4901,"h":31.595,"l":31.4901,"n":2,"o":31.595,"t":"2026-09-29T19:15:00Z","v":478,"vw":31.524774},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-09-29T19:45:00Z","v":1267,"vw":31.69},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-09-30T12:00:00Z","v":800,"vw":31.65},{"c":31.69,"h":31.69,"l":31.69,"n":9,"o":31.69,"t":"2026-09-30T13:30:00Z","v":1270,"vw":31.69},{"c":31.16,"h":31.16,"l":31.16,"n":2,"o":31.16,"t":"2026-09-30T14:00:00Z","v":786,"vw":31.16},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-30T15:15:00Z","v":108,"vw":31.35},{"c":31.3288,"h":31.3288,"l":31.3288,"n":2,"o":31.3288,"t":"2026-09-30T15:45:00Z","v":156,"vw":31.3288},{"c":31.35,"h":31.355,"l":31.35,"n":2,"o":31.355,"t":"2026-10-01T16:00:00Z","v":204,"vw":31.352549},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-01T16:30:00Z","v":150,"vw":31.15},{"c":31.13,"h":31.13,"l":31.13,"n":3,"o":31.13,"t":"2026-10-01T17:00:00Z","v":116,"vw":31.13},{"c":31.15,"h":31.15,"l":31.15,"n":3,"o":31.15,"t":"2026-10-01T17:15:00Z","v":307,"vw":31.15},{"c":31.02,"h":31.0877,"l":31.02,"n":16,"o":31.05,"t":"2026-10-01T17:30:00Z","v":582,"vw":31.04319},{"c":31.01,"h":31.02,"l":31.01,"n":7,"o":31.02,"t":"2026-10-01T17:45:00Z","v":541,"vw":31.017746},{"c":30.995,"h":31.01,"l":30.995,"n":13,"o":31.01,"t":"2026-10-01T19:45:00Z","v":321,"vw":31.001073},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-02T13:45:00Z","v":401,"vw":30.37},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-02T14:30:00Z","v":150,"vw":30.42},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-02T14:45:00Z","v":100,"vw":30.4},{"c":30.465,"h":30.465,"l":30.45,"n":5,"o":30.45,"t":"2026-10-02T16:15:00Z","v":614,"vw":30.462462},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-02T19:30:00Z","v":110,"vw":30.75},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-05T14:00:00Z","v":151,"vw":30.41},{"c":30.435,"h":30.455,"l":30.435,"n":2,"o":30.455,"t":"2026-10-05T14:15:00Z","v":655,"vw":30.439733},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-05T16:30:00Z","v":501,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-05T16:45:00Z","v":120,"vw":30.5},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-06T11:15:00Z","v":100,"vw":30},{"c":30,"h":30.07,"l":30,"n":14,"o":30.07,"t":"2026-10-06T13:30:00Z","v":475,"vw":30.052927},{"c":29.71,"h":29.75,"l":29.71,"n":4,"o":29.75,"t":"2026-10-06T14:00:00Z","v":749,"vw":29.72832},{"c":29.745,"h":29.745,"l":29.745,"n":2,"o":29.745,"t":"2026-10-06T14:45:00Z","v":252,"vw":29.745},{"c":29.87,"h":29.87,"l":29.87,"n":2,"o":29.87,"t":"2026-10-06T16:00:00Z","v":335,"vw":29.87},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-06T17:00:00Z","v":524,"vw":29.98},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-06T18:30:00Z","v":200,"vw":30.02},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-06T19:30:00Z","v":792,"vw":30.1},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-07T13:45:00Z","v":1000,"vw":30.37},{"c":30.25,"h":30.25,"l":30.2,"n":5,"o":30.2,"t":"2026-10-07T14:00:00Z","v":1449,"vw":30.205504},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-10-07T14:45:00Z","v":165,"vw":30.45},{"c":30.45,"h":30.45,"l":30.45,"n":9,"o":30.45,"t":"2026-10-07T15:00:00Z","v":2600,"vw":30.45},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-07T15:15:00Z","v":190,"vw":30.43},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-10-07T19:00:00Z","v":144,"vw":30.48},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-08T11:15:00Z","v":100,"vw":30.38},{"c":30.785,"h":30.785,"l":30.785,"n":2,"o":30.785,"t":"2026-10-08T16:45:00Z","v":244,"vw":30.785},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-08T17:00:00Z","v":100,"vw":30.79},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-08T17:30:00Z","v":200,"vw":30.86},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-08T19:15:00Z","v":324,"vw":31.04},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-08T19:30:00Z","v":200,"vw":30.95},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-09T12:15:00Z","v":322,"vw":31},{"c":31.26,"h":31.27,"l":31.16,"n":6,"o":31.16,"t":"2026-10-12T13:30:00Z","v":506,"vw":31.218392},{"c":31.27,"h":31.29,"l":31.27,"n":12,"o":31.28,"t":"2026-10-12T13:45:00Z","v":1168,"vw":31.279615},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-12T14:00:00Z","v":100,"vw":31.56},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-12T14:45:00Z","v":100,"vw":31.51},{"c":31.478,"h":31.478,"l":31.478,"n":1,"o":31.478,"t":"2026-10-12T16:45:00Z","v":100,"vw":31.478},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-10-12T19:30:00Z","v":100,"vw":31.44},{"c":31.69,"h":31.69,"l":31.69,"n":6,"o":31.69,"t":"2026-10-13T13:30:00Z","v":173,"vw":31.69},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-13T14:15:00Z","v":100,"vw":31.55},{"c":31.565,"h":31.565,"l":31.55,"n":4,"o":31.55,"t":"2026-10-13T14:45:00Z","v":409,"vw":31.554054},{"c":31.425,"h":31.425,"l":31.425,"n":2,"o":31.425,"t":"2026-10-13T16:45:00Z","v":200,"vw":31.425},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-13T17:00:00Z","v":100,"vw":31.4},{"c":31.435,"h":31.435,"l":31.435,"n":1,"o":31.435,"t":"2026-10-13T17:15:00Z","v":570,"vw":31.435},{"c":31.571,"h":31.571,"l":31.571,"n":1,"o":31.571,"t":"2026-10-14T13:30:00Z","v":100,"vw":31.571},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-14T14:15:00Z","v":150,"vw":31.62},{"c":31.6614,"h":31.6614,"l":31.6614,"n":1,"o":31.6614,"t":"2026-10-14T15:00:00Z","v":100,"vw":31.6614},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-14T16:15:00Z","v":208,"vw":31.89},{"c":32.0101,"h":32.0101,"l":32.01,"n":7,"o":32.01,"t":"2026-10-14T18:15:00Z","v":644,"vw":32.01005},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-14T18:30:00Z","v":143,"vw":32.13},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-14T19:30:00Z","v":122,"vw":32},{"c":32.201,"h":32.21,"l":32.201,"n":6,"o":32.21,"t":"2026-10-15T14:00:00Z","v":510,"vw":32.20325},{"c":32.24,"h":32.24,"l":32.227,"n":5,"o":32.227,"t":"2026-10-15T14:15:00Z","v":2000,"vw":32.23545},{"c":32.265,"h":32.3,"l":32.265,"n":6,"o":32.3,"t":"2026-10-15T14:30:00Z","v":1376,"vw":32.294111},{"c":32.1201,"h":32.1201,"l":32.1201,"n":2,"o":32.1201,"t":"2026-10-15T15:15:00Z","v":124,"vw":32.1201},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-15T16:00:00Z","v":100,"vw":32.03},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-15T16:15:00Z","v":400,"vw":32.2},{"c":32.09,"h":32.15,"l":32.09,"n":3,"o":32.15,"t":"2026-10-15T17:30:00Z","v":1174,"vw":32.142641},{"c":32.23,"h":32.23,"l":32.23,"n":6,"o":32.23,"t":"2026-10-16T17:45:00Z","v":106,"vw":32.23},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-16T18:15:00Z","v":200,"vw":32.36},{"c":32.425,"h":32.425,"l":32.425,"n":2,"o":32.425,"t":"2026-10-16T19:30:00Z","v":101,"vw":32.425},{"c":32.53,"h":32.53,"l":32.53,"n":4,"o":32.53,"t":"2026-10-16T19:45:00Z","v":162,"vw":32.53},{"c":31.74,"h":31.74,"l":31.74,"n":4,"o":31.74,"t":"2026-10-19T13:30:00Z","v":637,"vw":31.74},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-10-19T13:45:00Z","v":101,"vw":32.27},{"c":31.935,"h":31.935,"l":31.935,"n":1,"o":31.935,"t":"2026-10-19T15:30:00Z","v":100,"vw":31.935},{"c":32.16,"h":32.21,"l":32.16,"n":4,"o":32.21,"t":"2026-10-19T19:45:00Z","v":300,"vw":32.185},{"c":32.6,"h":32.6,"l":32.6,"n":5,"o":32.6,"t":"2026-10-20T13:30:00Z","v":150,"vw":32.6},{"c":32.1787,"h":32.1787,"l":32.1787,"n":1,"o":32.1787,"t":"2026-10-20T14:15:00Z","v":100,"vw":32.1787},{"c":32.122,"h":32.122,"l":32.11,"n":2,"o":32.11,"t":"2026-10-20T14:45:00Z","v":400,"vw":32.119},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-20T16:15:00Z","v":156,"vw":32.21},{"c":32.12,"h":32.12,"l":32.12,"n":3,"o":32.12,"t":"2026-10-20T17:00:00Z","v":312,"vw":32.12},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-21T14:00:00Z","v":101,"vw":32},{"c":31.8384,"h":31.84,"l":31.8384,"n":4,"o":31.84,"t":"2026-10-21T18:00:00Z","v":802,"vw":31.838819},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-10-22T13:30:00Z","v":100,"vw":31.92},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-22T14:15:00Z","v":155,"vw":32.1}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.55,"premium":4.754069767441862,"strike":34.593023255813954,"iv":0.6685546511627908,"gamma":0.04668372093023255,"theta":-0.026970930232558143,"vega":0.05020348837209303,"rho":-0.03577271785959293,"breakevenPct":7.043758603202208},{"delta":0.6,"premium":6.50226628895184,"strike":36.52974504249292,"iv":0.7510810198300283,"gamma":0.04076175637393768,"theta":-0.02928470254957507,"vega":0.0488271954674221,"rho":-0.040994632081241246,"breakevenPct":6.456452481180456},{"delta":0.65,"premium":8.793870967741936,"strike":38.99354838709677,"iv":0.8543406451612904,"gamma":0.03426387096774193,"theta":-0.031943870967741934,"vega":0.04695483870967742,"rho":-0.0470666223873043,"breakevenPct":5.920008039393032}]},"raw":{"call":[],"put":[{"delta":0.55,"premium":4.754069767441862,"strike":34.593023255813954,"iv":0.6685546511627908,"gamma":0.04668372093023255,"theta":-0.026970930232558143,"vega":0.05020348837209303,"rho":-0.03577271785959293,"breakevenPct":7.043758603202208},{"delta":0.6,"premium":6.50226628895184,"strike":36.52974504249292,"iv":0.7510810198300283,"gamma":0.04076175637393768,"theta":-0.02928470254957507,"vega":0.0488271954674221,"rho":-0.040994632081241246,"breakevenPct":6.456452481180456},{"delta":0.65,"premium":8.793870967741936,"strike":38.99354838709677,"iv":0.8543406451612904,"gamma":0.03426387096774193,"theta":-0.031943870967741934,"vega":0.04695483870967742,"rho":-0.0470666223873043,"breakevenPct":5.920008039393032}]}},"errors":["delta:partial"],"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"}}