{"symbol":"EUO","url":"https://intraalpha.com/companies/EUO","capturedAt":"2026-10-22T09:54:11.000Z","state":"ready","quote":{"symbol":"EUO","last_price":32.2,"prev_close":32.1671,"regular_close":32.2,"change":0.0329,"change_pct":0.1023,"regular_change":0.0329,"regular_change_pct":0.1023,"extended_change":0,"extended_change_pct":0,"bid":32.22,"ask":32.29,"bid_size":2000,"ask_size":2000,"volume":6553,"vwap":32.203772,"open":32.17,"high":32.25,"low":32.17,"close":32.2,"trade_count":145,"last_trade_at":"2026-10-22T00:00:00.147003573Z","last_quote_at":"2026-10-22T09:54:05.867899152Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:53:59.259483628-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":34800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-11-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:54:08.727108+00:00"},"optionObservedAt":"2026-10-21T19:55:01.056Z","bars":[{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-15T08:00:00Z","v":100,"vw":32.33},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-15T11:05:00Z","v":400,"vw":32.28},{"c":32.29,"h":32.29,"l":32.29,"n":2,"o":32.29,"t":"2026-10-15T11:10:00Z","v":349,"vw":32.29},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T12:40:00Z","v":100,"vw":32.3},{"c":32.3,"h":32.31,"l":32.29,"n":19,"o":32.29,"t":"2026-10-15T13:30:00Z","v":2835,"vw":32.293689},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-15T13:40:00Z","v":214,"vw":32.3},{"c":32.315,"h":32.315,"l":32.292,"n":3,"o":32.292,"t":"2026-10-15T13:45:00Z","v":637,"vw":32.310082},{"c":32.255,"h":32.255,"l":32.255,"n":1,"o":32.255,"t":"2026-10-15T13:55:00Z","v":500,"vw":32.255},{"c":32.3,"h":32.3,"l":32.29,"n":2,"o":32.29,"t":"2026-10-15T14:45:00Z","v":200,"vw":32.295},{"c":32.355,"h":32.355,"l":32.355,"n":1,"o":32.355,"t":"2026-10-15T15:20:00Z","v":100,"vw":32.355},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-15T15:25:00Z","v":148,"vw":32.34},{"c":32.325,"h":32.325,"l":32.325,"n":1,"o":32.325,"t":"2026-10-15T15:30:00Z","v":1000,"vw":32.325},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-10-15T15:35:00Z","v":200,"vw":32.34},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-15T15:45:00Z","v":100,"vw":32.33},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-15T16:00:00Z","v":100,"vw":32.36},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-15T16:20:00Z","v":900,"vw":32.34},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-15T16:25:00Z","v":131,"vw":32.33},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-15T17:40:00Z","v":100,"vw":32.27},{"c":32.26,"h":32.26,"l":32.26,"n":1,"o":32.26,"t":"2026-10-15T18:15:00Z","v":100,"vw":32.26},{"c":32.2401,"h":32.2401,"l":32.24,"n":3,"o":32.24,"t":"2026-10-15T18:20:00Z","v":220,"vw":32.24005},{"c":32.24,"h":32.2401,"l":32.24,"n":12,"o":32.24,"t":"2026-10-15T18:25:00Z","v":2700,"vw":32.240048},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T19:05:00Z","v":350,"vw":32.3},{"c":32.291,"h":32.3001,"l":32.291,"n":11,"o":32.3,"t":"2026-10-15T19:15:00Z","v":1471,"vw":32.296448},{"c":32.2891,"h":32.2891,"l":32.28,"n":35,"o":32.28,"t":"2026-10-15T19:50:00Z","v":652,"vw":32.284512},{"c":32.3,"h":32.3,"l":32.29,"n":7,"o":32.29,"t":"2026-10-15T19:55:00Z","v":445,"vw":32.292571},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T20:05:00Z","v":100,"vw":32.3},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-16T11:05:00Z","v":425,"vw":32.06},{"c":32.14,"h":32.14,"l":32.13,"n":3,"o":32.13,"t":"2026-10-16T13:30:00Z","v":1449,"vw":32.136906},{"c":32.08,"h":32.08,"l":32.08,"n":4,"o":32.08,"t":"2026-10-16T13:35:00Z","v":263,"vw":32.08},{"c":32.0696,"h":32.0696,"l":32.0696,"n":1,"o":32.0696,"t":"2026-10-16T13:40:00Z","v":140,"vw":32.0696},{"c":32.065,"h":32.075,"l":32.065,"n":8,"o":32.07,"t":"2026-10-16T13:45:00Z","v":1173,"vw":32.067101},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T13:50:00Z","v":100,"vw":32.05},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-16T13:55:00Z","v":314,"vw":32.06},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-16T14:00:00Z","v":150,"vw":32.02},{"c":32.05,"h":32.05,"l":32.03,"n":2,"o":32.03,"t":"2026-10-16T14:05:00Z","v":949,"vw":32.033604},{"c":32.04,"h":32.04,"l":32.04,"n":4,"o":32.04,"t":"2026-10-16T14:15:00Z","v":829,"vw":32.04},{"c":32.03,"h":32.03,"l":32.03,"n":4,"o":32.03,"t":"2026-10-16T14:25:00Z","v":1000,"vw":32.03},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-16T15:05:00Z","v":200,"vw":32.03},{"c":32.05,"h":32.05,"l":32.02,"n":15,"o":32.02,"t":"2026-10-16T15:10:00Z","v":7509,"vw":32.020405},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-16T15:25:00Z","v":124,"vw":32.07},{"c":32.09,"h":32.09,"l":32.084,"n":3,"o":32.084,"t":"2026-10-16T15:35:00Z","v":220,"vw":32.087},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-16T16:00:00Z","v":300,"vw":32.19},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-16T16:10:00Z","v":100,"vw":32.21},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-10-16T16:30:00Z","v":112,"vw":32.22},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-16T17:10:00Z","v":100,"vw":32.23},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-16T17:45:00Z","v":1250,"vw":32.2},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-16T19:25:00Z","v":100,"vw":32.12},{"c":32.135,"h":32.135,"l":32.135,"n":1,"o":32.135,"t":"2026-10-16T19:45:00Z","v":100,"vw":32.135},{"c":32.1,"h":32.13,"l":32.1,"n":15,"o":32.11,"t":"2026-10-16T19:55:00Z","v":6908,"vw":32.11},{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-10-19T13:30:00Z","v":256,"vw":32.23},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-19T13:35:00Z","v":227,"vw":32.25},{"c":32.24,"h":32.24,"l":32.24,"n":4,"o":32.24,"t":"2026-10-19T14:00:00Z","v":136,"vw":32.24},{"c":32.295,"h":32.295,"l":32.295,"n":1,"o":32.295,"t":"2026-10-19T14:10:00Z","v":3000,"vw":32.295},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-19T14:20:00Z","v":101,"vw":32.28},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-19T15:30:00Z","v":100,"vw":32.25},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-19T15:35:00Z","v":600,"vw":32.27},{"c":32.29,"h":32.29,"l":32.28,"n":4,"o":32.28,"t":"2026-10-19T15:40:00Z","v":715,"vw":32.288571},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-19T17:30:00Z","v":100,"vw":32.31},{"c":32.265,"h":32.265,"l":32.265,"n":1,"o":32.265,"t":"2026-10-19T18:15:00Z","v":180,"vw":32.265},{"c":32.54,"h":32.54,"l":32.25,"n":20,"o":32.3,"t":"2026-10-19T19:55:00Z","v":1091,"vw":32.319497},{"c":32.27,"h":32.27,"l":32.27,"n":4,"o":32.27,"t":"2026-10-19T20:00:00Z","v":2584,"vw":32.27},{"c":32.1627,"h":32.199,"l":32.1627,"n":4,"o":32.199,"t":"2026-10-20T13:45:00Z","v":566,"vw":32.188401},{"c":32.175,"h":32.175,"l":32.175,"n":1,"o":32.175,"t":"2026-10-20T14:00:00Z","v":3000,"vw":32.175},{"c":32.175,"h":32.175,"l":32.175,"n":1,"o":32.175,"t":"2026-10-20T14:05:00Z","v":100,"vw":32.175},{"c":32.095,"h":32.095,"l":32.08,"n":4,"o":32.08,"t":"2026-10-20T14:20:00Z","v":966,"vw":32.0875},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-20T16:00:00Z","v":170,"vw":32.2},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-20T16:05:00Z","v":155,"vw":32.19},{"c":32.21,"h":32.21,"l":32.195,"n":2,"o":32.195,"t":"2026-10-20T16:15:00Z","v":1150,"vw":32.206739},{"c":32.19,"h":32.195,"l":32.18,"n":4,"o":32.19,"t":"2026-10-20T17:15:00Z","v":500,"vw":32.188},{"c":32.1629,"h":32.1629,"l":32.1629,"n":1,"o":32.1629,"t":"2026-10-20T17:45:00Z","v":100,"vw":32.1629},{"c":32.13,"h":32.15,"l":32.13,"n":2,"o":32.15,"t":"2026-10-20T18:40:00Z","v":191702,"vw":32.13001},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-20T19:30:00Z","v":124,"vw":32.18},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-21T13:30:00Z","v":313,"vw":32.17},{"c":32.2119,"h":32.2119,"l":32.2119,"n":1,"o":32.2119,"t":"2026-10-21T13:40:00Z","v":100,"vw":32.2119},{"c":32.2023,"h":32.2023,"l":32.2023,"n":1,"o":32.2023,"t":"2026-10-21T16:30:00Z","v":100,"vw":32.2023},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-21T17:00:00Z","v":366,"vw":32.2},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-21T19:05:00Z","v":300,"vw":32.25},{"c":32.1899,"h":32.1899,"l":32.1899,"n":4,"o":32.1899,"t":"2026-10-21T19:50:00Z","v":142,"vw":32.1899},{"c":32.21,"h":32.21,"l":32.21,"n":9,"o":32.21,"t":"2026-10-21T19:55:00Z","v":1648,"vw":32.21},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-21T20:00:00Z","v":2598,"vw":32.2},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-21T20:30:00Z","v":200,"vw":32.2}],"history":[{"c":31.8446,"h":31.8522,"l":31.54,"n":78,"o":31.54,"t":"2024-10-21T04:00:00Z","v":11352,"vw":31.722622},{"c":31.9083,"h":31.9083,"l":31.75,"n":88,"o":31.75,"t":"2024-10-22T04:00:00Z","v":7242,"vw":31.860343},{"c":31.9871,"h":32.0984,"l":31.98,"n":86,"o":31.98,"t":"2024-10-23T04:00:00Z","v":9201,"vw":32.025043},{"c":31.78,"h":31.9047,"l":31.76,"n":47,"o":31.9,"t":"2024-10-24T04:00:00Z","v":4274,"vw":31.805444},{"c":31.9561,"h":31.9561,"l":31.735,"n":62,"o":31.76,"t":"2024-10-25T04:00:00Z","v":6251,"vw":31.787164},{"c":31.8096,"h":31.8394,"l":31.8096,"n":42,"o":31.8299,"t":"2024-10-28T04:00:00Z","v":4466,"vw":31.822846},{"c":31.8367,"h":32.0201,"l":31.8367,"n":46,"o":32.01,"t":"2024-10-29T04:00:00Z","v":3813,"vw":31.919492},{"c":31.5729,"h":31.85,"l":31.51,"n":62,"o":31.85,"t":"2024-10-30T04:00:00Z","v":6308,"vw":31.603571},{"c":31.4331,"h":31.61,"l":31.4331,"n":183,"o":31.44,"t":"2024-10-31T04:00:00Z","v":48612,"vw":31.561946},{"c":31.7095,"h":31.74,"l":31.45,"n":252,"o":31.45,"t":"2024-11-01T04:00:00Z","v":55825,"vw":31.578862},{"c":31.4909,"h":31.5,"l":31.3101,"n":92,"o":31.38,"t":"2024-11-04T05:00:00Z","v":20533,"vw":31.374817},{"c":31.2,"h":31.35,"l":31.1793,"n":76,"o":31.35,"t":"2024-11-05T05:00:00Z","v":6652,"vw":31.21611},{"c":32.3,"h":32.5,"l":32.2,"n":166,"o":32.43,"t":"2024-11-06T05:00:00Z","v":15254,"vw":32.326023},{"c":31.94,"h":32.1,"l":31.8027,"n":136,"o":31.99,"t":"2024-11-07T05:00:00Z","v":8957,"vw":31.952818},{"c":32.44,"h":32.5114,"l":32.17,"n":126,"o":32.17,"t":"2024-11-08T05:00:00Z","v":15222,"vw":32.405475},{"c":32.7991,"h":32.93,"l":32.77,"n":107,"o":32.77,"t":"2024-11-11T05:00:00Z","v":10384,"vw":32.841237},{"c":33.014,"h":33.16,"l":33,"n":178,"o":33,"t":"2024-11-12T05:00:00Z","v":9357,"vw":33.052474},{"c":33.393,"h":33.42,"l":33.06,"n":212,"o":33.06,"t":"2024-11-13T05:00:00Z","v":25665,"vw":33.309337},{"c":33.6423,"h":33.67,"l":33.29,"n":258,"o":33.43,"t":"2024-11-14T05:00:00Z","v":28413,"vw":33.424085},{"c":33.65,"h":33.67,"l":33.47,"n":169,"o":33.58,"t":"2024-11-15T05:00:00Z","v":24909,"vw":33.595024},{"c":33.24,"h":33.43,"l":33.12,"n":270,"o":33.43,"t":"2024-11-18T05:00:00Z","v":69687,"vw":33.331632},{"c":33.1916,"h":33.356,"l":33.18,"n":78,"o":33.2563,"t":"2024-11-19T05:00:00Z","v":5328,"vw":33.263673},{"c":33.5791,"h":33.73,"l":33.5313,"n":121,"o":33.54,"t":"2024-11-20T05:00:00Z","v":7239,"vw":33.641779},{"c":34.0199,"h":34.0463,"l":33.55,"n":208,"o":33.63,"t":"2024-11-21T05:00:00Z","v":33398,"vw":33.932054},{"c":34.46,"h":34.52,"l":34.3501,"n":252,"o":34.36,"t":"2024-11-22T05:00:00Z","v":44084,"vw":34.427458},{"c":33.87,"h":34.06,"l":33.68,"n":239,"o":33.74,"t":"2024-11-25T05:00:00Z","v":33529,"vw":33.804322},{"c":33.9968,"h":34.0905,"l":33.8,"n":145,"o":33.8,"t":"2024-11-26T05:00:00Z","v":15619,"vw":33.999753},{"c":33.407,"h":33.665,"l":33.31,"n":138,"o":33.53,"t":"2024-11-27T05:00:00Z","v":19456,"vw":33.426325},{"c":33.47,"h":33.57,"l":33.43,"n":96,"o":33.55,"t":"2024-11-29T05:00:00Z","v":9603,"vw":33.516346},{"c":33.97,"h":34.14,"l":33.81,"n":384,"o":33.96,"t":"2024-12-02T05:00:00Z","v":93001,"vw":34.008021},{"c":33.89,"h":33.91,"l":33.69,"n":123,"o":33.76,"t":"2024-12-03T05:00:00Z","v":20231,"vw":33.806347},{"c":33.76,"h":33.97,"l":33.65,"n":111,"o":33.94,"t":"2024-12-04T05:00:00Z","v":8881,"vw":33.76439},{"c":33.3236,"h":33.53,"l":33.2901,"n":211,"o":33.51,"t":"2024-12-05T05:00:00Z","v":38142,"vw":33.424902},{"c":33.4627,"h":33.55,"l":33.31,"n":143,"o":33.39,"t":"2024-12-06T05:00:00Z","v":10016,"vw":33.467597},{"c":33.5258,"h":33.55,"l":33.28,"n":193,"o":33.41,"t":"2024-12-09T05:00:00Z","v":19986,"vw":33.44303},{"c":33.7235,"h":33.86,"l":33.65,"n":131,"o":33.65,"t":"2024-12-10T05:00:00Z","v":27934,"vw":33.806228},{"c":33.945,"h":33.995,"l":33.8216,"n":86,"o":33.89,"t":"2024-12-11T05:00:00Z","v":8428,"vw":33.921852},{"c":34.08,"h":34.13,"l":33.79,"n":143,"o":34,"t":"2024-12-12T05:00:00Z","v":15499,"vw":33.963773},{"c":33.9135,"h":33.9901,"l":33.89,"n":104,"o":33.99,"t":"2024-12-13T05:00:00Z","v":6412,"vw":33.931946},{"c":33.92,"h":34.04,"l":33.85,"n":135,"o":33.93,"t":"2024-12-16T05:00:00Z","v":30722,"vw":33.960483},{"c":34.04,"h":34.04,"l":33.8569,"n":56,"o":33.895,"t":"2024-12-17T05:00:00Z","v":5326,"vw":33.95851},{"c":34.85,"h":34.88,"l":33.98,"n":182,"o":34.07,"t":"2024-12-18T05:00:00Z","v":21574,"vw":34.296491},{"c":34.72,"h":34.8451,"l":34.59,"n":309,"o":34.65,"t":"2024-12-19T05:00:00Z","v":80770,"vw":34.715708},{"c":34.45,"h":34.66,"l":34.31,"n":369,"o":34.57,"t":"2024-12-20T05:00:00Z","v":81353,"vw":34.482665},{"c":34.61,"h":34.69,"l":34.52,"n":170,"o":34.65,"t":"2024-12-23T05:00:00Z","v":29221,"vw":34.605176},{"c":34.7,"h":34.71,"l":34.53,"n":59,"o":34.53,"t":"2024-12-24T05:00:00Z","v":5866,"vw":34.649913},{"c":34.4707,"h":34.66,"l":34.45,"n":84,"o":34.59,"t":"2024-12-26T05:00:00Z","v":9439,"vw":34.521292},{"c":34.49,"h":34.5096,"l":34.39,"n":102,"o":34.39,"t":"2024-12-27T05:00:00Z","v":20030,"vw":34.470149},{"c":34.61,"h":34.82,"l":34.5997,"n":379,"o":34.6,"t":"2024-12-30T05:00:00Z","v":91645,"vw":34.649466},{"c":34.92,"h":35,"l":34.71,"n":187,"o":34.77,"t":"2024-12-31T05:00:00Z","v":24553,"vw":34.914224},{"c":35.57,"h":35.8,"l":35.1492,"n":582,"o":35.15,"t":"2025-01-02T05:00:00Z","v":164915,"vw":35.412591},{"c":35.24,"h":35.533,"l":35.24,"n":354,"o":35.46,"t":"2025-01-03T05:00:00Z","v":87244,"vw":35.361811},{"c":34.69,"h":34.8591,"l":34.65,"n":284,"o":34.84,"t":"2025-01-06T05:00:00Z","v":26212,"vw":34.752334},{"c":35.005,"h":35.01,"l":34.6752,"n":166,"o":34.73,"t":"2025-01-07T05:00:00Z","v":14338,"vw":34.819977},{"c":35.219,"h":35.42,"l":35.2004,"n":136,"o":35.42,"t":"2025-01-08T05:00:00Z","v":10426,"vw":35.356798},{"c":35.75,"h":35.8,"l":35.51,"n":237,"o":35.54,"t":"2025-01-10T05:00:00Z","v":29523,"vw":35.635607},{"c":35.915,"h":36.07,"l":35.9,"n":273,"o":35.92,"t":"2025-01-13T05:00:00Z","v":31678,"vw":35.963843},{"c":35.29,"h":35.63,"l":35.2813,"n":193,"o":35.63,"t":"2025-01-14T05:00:00Z","v":21645,"vw":35.459513},{"c":35.32,"h":35.4778,"l":35.0133,"n":155,"o":35.11,"t":"2025-01-15T05:00:00Z","v":19997,"vw":35.315648},{"c":35.39,"h":35.589,"l":35.3113,"n":165,"o":35.48,"t":"2025-01-16T05:00:00Z","v":26702,"vw":35.406944},{"c":35.52,"h":35.55,"l":35.14,"n":111,"o":35.45,"t":"2025-01-17T05:00:00Z","v":21091,"vw":35.394068},{"c":34.56,"h":34.8128,"l":34.42,"n":552,"o":34.78,"t":"2025-01-21T05:00:00Z","v":72012,"vw":34.593887},{"c":34.5623,"h":34.59,"l":34.48,"n":137,"o":34.48,"t":"2025-01-22T05:00:00Z","v":8162,"vw":34.549657},{"c":34.5,"h":34.77,"l":34.43,"n":184,"o":34.55,"t":"2025-01-23T05:00:00Z","v":16706,"vw":34.568946},{"c":34.0334,"h":34.18,"l":33.8859,"n":349,"o":34.17,"t":"2025-01-24T05:00:00Z","v":38848,"vw":33.995885},{"c":34.0855,"h":34.14,"l":33.87,"n":137,"o":33.87,"t":"2025-01-27T05:00:00Z","v":17065,"vw":33.9955},{"c":34.4628,"h":34.53,"l":34.438,"n":229,"o":34.53,"t":"2025-01-28T05:00:00Z","v":22507,"vw":34.48017},{"c":34.6043,"h":34.741,"l":34.5201,"n":141,"o":34.723,"t":"2025-01-29T05:00:00Z","v":17353,"vw":34.623191},{"c":34.6804,"h":34.79,"l":34.46,"n":145,"o":34.46,"t":"2025-01-30T05:00:00Z","v":23587,"vw":34.565951},{"c":34.93,"h":34.9856,"l":34.569,"n":159,"o":34.9,"t":"2025-01-31T05:00:00Z","v":23998,"vw":34.864937},{"c":35.38,"h":35.78,"l":35.2301,"n":513,"o":35.7,"t":"2025-02-03T05:00:00Z","v":110536,"vw":35.468615},{"c":34.8074,"h":35.1,"l":34.8,"n":162,"o":35.1,"t":"2025-02-04T05:00:00Z","v":37572,"vw":34.858509},{"c":34.69,"h":34.72,"l":34.44,"n":197,"o":34.61,"t":"2025-02-05T05:00:00Z","v":37842,"vw":34.666727},{"c":34.802,"h":34.99,"l":34.802,"n":86,"o":34.99,"t":"2025-02-06T05:00:00Z","v":22825,"vw":34.935484},{"c":35.27,"h":35.27,"l":34.8,"n":159,"o":34.81,"t":"2025-02-07T05:00:00Z","v":33913,"vw":35.003163},{"c":35.41,"h":35.42,"l":35.3008,"n":137,"o":35.42,"t":"2025-02-10T05:00:00Z","v":12402,"vw":35.380621},{"c":35.04,"h":35.27,"l":34.98,"n":122,"o":35.27,"t":"2025-02-11T05:00:00Z","v":8079,"vw":35.118324},{"c":34.85,"h":35.13,"l":34.54,"n":154,"o":35.0908,"t":"2025-02-12T05:00:00Z","v":20149,"vw":34.813699},{"c":34.39,"h":34.83,"l":34.34,"n":219,"o":34.82,"t":"2025-02-13T05:00:00Z","v":44504,"vw":34.462082},{"c":34.08,"h":34.16,"l":34.0008,"n":256,"o":34.16,"t":"2025-02-14T05:00:00Z","v":64056,"vw":34.076126},{"c":34.42,"h":34.48,"l":34.3315,"n":196,"o":34.35,"t":"2025-02-18T05:00:00Z","v":13874,"vw":34.413026},{"c":34.64,"h":34.7403,"l":34.51,"n":103,"o":34.51,"t":"2025-02-19T05:00:00Z","v":10855,"vw":34.664796},{"c":34.105,"h":34.45,"l":34.0694,"n":306,"o":34.35,"t":"2025-02-20T05:00:00Z","v":75449,"vw":34.322637},{"c":34.43,"h":34.43,"l":34.24,"n":139,"o":34.32,"t":"2025-02-21T05:00:00Z","v":15822,"vw":34.384848},{"c":34.3567,"h":34.39,"l":34.2703,"n":67,"o":34.31,"t":"2025-02-24T05:00:00Z","v":2401,"vw":34.328489},{"c":34,"h":34.2,"l":34,"n":167,"o":34.06,"t":"2025-02-25T05:00:00Z","v":18532,"vw":34.115524},{"c":34.2299,"h":34.26,"l":34.06,"n":82,"o":34.21,"t":"2025-02-26T05:00:00Z","v":4654,"vw":34.200375},{"c":34.79,"h":34.81,"l":34.57,"n":213,"o":34.57,"t":"2025-02-27T05:00:00Z","v":40273,"vw":34.774205},{"c":34.95,"h":35.1,"l":34.7069,"n":147,"o":34.71,"t":"2025-02-28T05:00:00Z","v":14503,"vw":34.932809},{"c":34.19,"h":34.32,"l":34.12,"n":357,"o":34.32,"t":"2025-03-03T05:00:00Z","v":76115,"vw":34.223032},{"c":33.38,"h":34.105,"l":33.34,"n":265,"o":33.9,"t":"2025-03-04T05:00:00Z","v":29581,"vw":33.692461},{"c":32.31,"h":33.08,"l":32.25,"n":347,"o":32.73,"t":"2025-03-05T05:00:00Z","v":80406,"vw":32.523855},{"c":32.28,"h":32.33,"l":31.98,"n":259,"o":32.11,"t":"2025-03-06T05:00:00Z","v":37876,"vw":32.185831},{"c":31.92,"h":32.05,"l":31.72,"n":141,"o":31.79,"t":"2025-03-07T05:00:00Z","v":13634,"vw":31.956212},{"c":32.0756,"h":32.12,"l":31.93,"n":130,"o":31.93,"t":"2025-03-10T04:00:00Z","v":8080,"vw":32.032016},{"c":31.55,"h":31.62,"l":31.44,"n":247,"o":31.57,"t":"2025-03-11T04:00:00Z","v":76004,"vw":31.509846},{"c":31.7379,"h":31.8235,"l":31.58,"n":128,"o":31.8,"t":"2025-03-12T04:00:00Z","v":15247,"vw":31.738425},{"c":32.06,"h":32.13,"l":31.8497,"n":216,"o":32.05,"t":"2025-03-13T04:00:00Z","v":42511,"vw":31.983739},{"c":31.8,"h":31.9,"l":31.74,"n":159,"o":31.75,"t":"2025-03-14T04:00:00Z","v":36603,"vw":31.847202},{"c":31.64,"h":31.74,"l":31.6,"n":119,"o":31.74,"t":"2025-03-17T04:00:00Z","v":15998,"vw":31.656693},{"c":31.52,"h":31.72,"l":31.45,"n":132,"o":31.7,"t":"2025-03-18T04:00:00Z","v":21455,"vw":31.538998},{"c":31.75,"h":31.95,"l":31.7,"n":102,"o":31.7676,"t":"2025-03-19T04:00:00Z","v":38441,"vw":31.749538},{"c":32.08,"h":32.228,"l":32.03,"n":104,"o":32.19,"t":"2025-03-20T04:00:00Z","v":18949,"vw":32.144456},{"c":32.2602,"h":32.3128,"l":32.1573,"n":115,"o":32.22,"t":"2025-03-21T04:00:00Z","v":10298,"vw":32.24874},{"c":32.39,"h":32.4768,"l":32.22,"n":146,"o":32.29,"t":"2025-03-24T04:00:00Z","v":27484,"vw":32.330304},{"c":32.382,"h":32.42,"l":32.24,"n":94,"o":32.25,"t":"2025-03-25T04:00:00Z","v":9552,"vw":32.347582},{"c":32.642,"h":32.69,"l":32.3905,"n":117,"o":32.5,"t":"2025-03-26T04:00:00Z","v":7929,"vw":32.587243},{"c":32.48,"h":32.57,"l":32.2615,"n":168,"o":32.57,"t":"2025-03-27T04:00:00Z","v":21337,"vw":32.442683},{"c":32.225,"h":32.43,"l":32.15,"n":176,"o":32.43,"t":"2025-03-28T04:00:00Z","v":23030,"vw":32.266806},{"c":32.27,"h":32.44,"l":32.23,"n":208,"o":32.23,"t":"2025-03-31T04:00:00Z","v":44111,"vw":32.350284},{"c":32.4638,"h":32.47,"l":32.255,"n":101,"o":32.38,"t":"2025-04-01T04:00:00Z","v":8902,"vw":32.405848},{"c":32.06,"h":32.3,"l":31.965,"n":225,"o":32.3,"t":"2025-04-02T04:00:00Z","v":25164,"vw":32.085579},{"c":31.0753,"h":32.54,"l":30.585,"n":490,"o":32.54,"t":"2025-04-03T04:00:00Z","v":81910,"vw":30.939002},{"c":31.49,"h":31.5696,"l":30.99,"n":275,"o":30.99,"t":"2025-04-04T04:00:00Z","v":49122,"vw":31.32443},{"c":31.07,"h":31.76,"l":31.07,"n":203,"o":31.44,"t":"2025-04-07T04:00:00Z","v":23468,"vw":31.528231},{"c":31.41,"h":31.8,"l":31.381,"n":188,"o":31.61,"t":"2025-04-08T04:00:00Z","v":20211,"vw":31.537708},{"c":31.59,"h":31.63,"l":30.7064,"n":252,"o":30.77,"t":"2025-04-09T04:00:00Z","v":46754,"vw":31.332538},{"c":30,"h":30.48,"l":29.8595,"n":498,"o":30.48,"t":"2025-04-10T04:00:00Z","v":91084,"vw":30.073706},{"c":29.35,"h":29.59,"l":28.96,"n":338,"o":28.98,"t":"2025-04-11T04:00:00Z","v":52974,"vw":29.329607},{"c":29.32,"h":29.58,"l":29.17,"n":319,"o":29.58,"t":"2025-04-14T04:00:00Z","v":50136,"vw":29.35722},{"c":29.62,"h":29.76,"l":29.46,"n":274,"o":29.46,"t":"2025-04-15T04:00:00Z","v":53655,"vw":29.629062},{"c":29.19,"h":29.28,"l":29.08,"n":199,"o":29.28,"t":"2025-04-16T04:00:00Z","v":22933,"vw":29.172557},{"c":29.26,"h":29.71,"l":29.17,"n":213,"o":29.29,"t":"2025-04-17T04:00:00Z","v":44543,"vw":29.250834},{"c":28.56,"h":28.66,"l":28.44,"n":470,"o":28.58,"t":"2025-04-21T04:00:00Z","v":75773,"vw":28.505004},{"c":29,"h":29,"l":28.63,"n":364,"o":28.8,"t":"2025-04-22T04:00:00Z","v":71967,"vw":28.863927},{"c":29.4,"h":29.4798,"l":29.06,"n":390,"o":29.13,"t":"2025-04-23T04:00:00Z","v":66809,"vw":29.347635},{"c":29.07,"h":29.26,"l":29.05,"n":268,"o":29.22,"t":"2025-04-24T04:00:00Z","v":39198,"vw":29.135058},{"c":29.21,"h":29.51,"l":29.1036,"n":157,"o":29.31,"t":"2025-04-25T04:00:00Z","v":21862,"vw":29.167075},{"c":28.96,"h":29.34,"l":28.92,"n":223,"o":29.34,"t":"2025-04-28T04:00:00Z","v":43043,"vw":29.064382},{"c":29.18,"h":29.18,"l":29,"n":166,"o":29.04,"t":"2025-04-29T04:00:00Z","v":18191,"vw":29.108491},{"c":29.45,"h":29.48,"l":29.17,"n":162,"o":29.2,"t":"2025-04-30T04:00:00Z","v":22872,"vw":29.363512},{"c":29.6,"h":29.7335,"l":29.4,"n":255,"o":29.4,"t":"2025-05-01T04:00:00Z","v":39054,"vw":29.611975},{"c":29.61,"h":29.655,"l":29.1914,"n":314,"o":29.36,"t":"2025-05-02T04:00:00Z","v":47156,"vw":29.379136},{"c":29.58,"h":29.6354,"l":29.28,"n":132,"o":29.36,"t":"2025-05-05T04:00:00Z","v":18309,"vw":29.522253},{"c":29.25,"h":29.42,"l":29.2,"n":126,"o":29.34,"t":"2025-05-06T04:00:00Z","v":15827,"vw":29.291204},{"c":29.54,"h":29.59,"l":29.25,"n":135,"o":29.35,"t":"2025-05-07T04:00:00Z","v":14970,"vw":29.443164},{"c":30.45,"h":30.45,"l":29.555,"n":245,"o":29.63,"t":"2025-05-08T04:00:00Z","v":27741,"vw":29.917424},{"c":29.91,"h":29.92,"l":29.675,"n":285,"o":29.805,"t":"2025-05-09T04:00:00Z","v":50949,"vw":29.829208},{"c":30.7,"h":30.8584,"l":30.53,"n":303,"o":30.53,"t":"2025-05-12T04:00:00Z","v":41914,"vw":30.652731},{"c":30.15,"h":30.53,"l":30.15,"n":176,"o":30.41,"t":"2025-05-13T04:00:00Z","v":19041,"vw":30.373006},{"c":30.3124,"h":30.33,"l":29.95,"n":178,"o":29.98,"t":"2025-05-14T04:00:00Z","v":26023,"vw":30.148134},{"c":30.2338,"h":30.3116,"l":30.09,"n":146,"o":30.09,"t":"2025-05-15T04:00:00Z","v":18681,"vw":30.239532},{"c":30.42,"h":30.5418,"l":30.18,"n":213,"o":30.27,"t":"2025-05-16T04:00:00Z","v":28463,"vw":30.427488},{"c":30.02,"h":30.06,"l":29.81,"n":332,"o":29.91,"t":"2025-05-19T04:00:00Z","v":63430,"vw":29.981661},{"c":29.8,"h":30.04,"l":29.75,"n":335,"o":29.96,"t":"2025-05-20T04:00:00Z","v":55967,"vw":29.881109},{"c":29.53,"h":29.54,"l":29.33,"n":265,"o":29.45,"t":"2025-05-21T04:00:00Z","v":40540,"vw":29.487786},{"c":29.73,"h":29.8816,"l":29.68,"n":186,"o":29.73,"t":"2025-05-22T04:00:00Z","v":33057,"vw":29.749043},{"c":29.28,"h":29.58,"l":29.28,"n":122,"o":29.58,"t":"2025-05-23T04:00:00Z","v":10496,"vw":29.384215},{"c":29.56,"h":29.56,"l":29.25,"n":233,"o":29.25,"t":"2025-05-27T04:00:00Z","v":36302,"vw":29.472051},{"c":29.72,"h":29.79,"l":29.55,"n":256,"o":29.64,"t":"2025-05-28T04:00:00Z","v":38781,"vw":29.701913},{"c":29.38,"h":29.5,"l":29.28,"n":253,"o":29.5,"t":"2025-05-29T04:00:00Z","v":24218,"vw":29.37565},{"c":29.48,"h":29.6,"l":29.395,"n":140,"o":29.51,"t":"2025-05-30T04:00:00Z","v":13088,"vw":29.455922},{"c":28.96,"h":29.1891,"l":28.89,"n":369,"o":29.14,"t":"2025-06-02T04:00:00Z","v":81039,"vw":29.069554},{"c":29.3171,"h":29.3195,"l":29.2,"n":164,"o":29.2,"t":"2025-06-03T04:00:00Z","v":6679,"vw":29.256267},{"c":29.16,"h":29.2,"l":29.02,"n":238,"o":29.2,"t":"2025-06-04T04:00:00Z","v":34974,"vw":29.113314},{"c":29.05,"h":29.05,"l":28.71,"n":219,"o":28.7255,"t":"2025-06-05T04:00:00Z","v":25303,"vw":28.935558},{"c":29.26,"h":29.318,"l":29.18,"n":173,"o":29.29,"t":"2025-06-06T04:00:00Z","v":16112,"vw":29.255615},{"c":29.13,"h":29.25,"l":29.0775,"n":192,"o":29.21,"t":"2025-06-09T04:00:00Z","v":43133,"vw":29.154044},{"c":29.06,"h":29.14,"l":28.9675,"n":116,"o":28.9675,"t":"2025-06-10T04:00:00Z","v":10801,"vw":29.078437},{"c":28.84,"h":28.95,"l":28.75,"n":152,"o":28.95,"t":"2025-06-11T04:00:00Z","v":18498,"vw":28.81401},{"c":28.35,"h":29.75,"l":27.82,"n":138,"o":28.55,"t":"2025-06-12T04:00:00Z","v":21849,"vw":28.370567},{"c":28.46,"h":28.705,"l":28.3923,"n":179,"o":28.67,"t":"2025-06-13T04:00:00Z","v":23084,"vw":28.55645},{"c":28.436,"h":28.44,"l":28.17,"n":171,"o":28.245,"t":"2025-06-16T04:00:00Z","v":15438,"vw":28.254186},{"c":28.8084,"h":28.8295,"l":28.42,"n":185,"o":28.42,"t":"2025-06-17T04:00:00Z","v":17640,"vw":28.72385},{"c":28.88,"h":28.91,"l":28.61,"n":171,"o":28.7666,"t":"2025-06-18T04:00:00Z","v":21090,"vw":28.76326},{"c":28.69,"h":28.775,"l":28.5725,"n":172,"o":28.69,"t":"2025-06-20T04:00:00Z","v":18555,"vw":28.658002},{"c":28.37,"h":28.93,"l":28.37,"n":206,"o":28.9,"t":"2025-06-23T04:00:00Z","v":36111,"vw":28.558164},{"c":28.24,"h":28.35,"l":28.1,"n":261,"o":28.35,"t":"2025-06-24T04:00:00Z","v":39513,"vw":28.205576},{"c":28.05,"h":28.29,"l":27.98,"n":269,"o":28.2846,"t":"2025-06-25T04:00:00Z","v":37232,"vw":28.135379},{"c":27.79,"h":27.83,"l":27.65,"n":353,"o":27.76,"t":"2025-06-26T04:00:00Z","v":76864,"vw":27.758676},{"c":27.79,"h":27.8801,"l":27.69,"n":290,"o":27.73,"t":"2025-06-27T04:00:00Z","v":45269,"vw":27.787275},{"c":27.48,"h":27.76,"l":27.45,"n":367,"o":27.74,"t":"2025-06-30T04:00:00Z","v":57420,"vw":27.529097},{"c":27.4023,"h":27.55,"l":27.315,"n":232,"o":27.36,"t":"2025-07-01T04:00:00Z","v":35747,"vw":27.438676},{"c":27.38,"h":27.61,"l":27.37,"n":195,"o":27.58,"t":"2025-07-02T04:00:00Z","v":33200,"vw":27.479227},{"c":27.58,"h":27.67,"l":27.47,"n":113,"o":27.54,"t":"2025-07-03T04:00:00Z","v":18146,"vw":27.543585},{"c":27.82,"h":27.9304,"l":27.66,"n":359,"o":27.68,"t":"2025-07-07T04:00:00Z","v":62438,"vw":27.789847},{"c":27.779,"h":27.9607,"l":27.74,"n":232,"o":27.91,"t":"2025-07-08T04:00:00Z","v":41259,"vw":27.865793},{"c":27.78,"h":27.8995,"l":27.78,"n":170,"o":27.85,"t":"2025-07-09T04:00:00Z","v":32989,"vw":27.863144},{"c":27.96,"h":28.07,"l":27.88,"n":172,"o":27.93,"t":"2025-07-10T04:00:00Z","v":26873,"vw":27.980294},{"c":27.94,"h":27.99,"l":27.9,"n":121,"o":27.91,"t":"2025-07-11T04:00:00Z","v":20698,"vw":27.955689},{"c":28.12,"h":28.12,"l":27.95,"n":240,"o":28.02,"t":"2025-07-14T04:00:00Z","v":46067,"vw":28.06484},{"c":28.47,"h":28.48,"l":28.09,"n":362,"o":28.09,"t":"2025-07-15T04:00:00Z","v":90969,"vw":28.357573},{"c":28.2321,"h":28.6,"l":27.88,"n":345,"o":28.5,"t":"2025-07-16T04:00:00Z","v":84487,"vw":28.239576},{"c":28.39,"h":28.5135,"l":28.3801,"n":150,"o":28.49,"t":"2025-07-17T04:00:00Z","v":23235,"vw":28.457956},{"c":28.2873,"h":28.31,"l":28.0808,"n":154,"o":28.1,"t":"2025-07-18T04:00:00Z","v":26701,"vw":28.206971},{"c":27.9597,"h":28.12,"l":27.8311,"n":213,"o":28.1,"t":"2025-07-21T04:00:00Z","v":66518,"vw":28.052634},{"c":27.65,"h":27.97,"l":27.65,"n":171,"o":27.97,"t":"2025-07-22T04:00:00Z","v":25479,"vw":27.700544},{"c":27.55,"h":27.86,"l":27.55,"n":128,"o":27.85,"t":"2025-07-23T04:00:00Z","v":25949,"vw":27.706494},{"c":27.64,"h":27.64,"l":27.58,"n":59,"o":27.58,"t":"2025-07-24T04:00:00Z","v":3887,"vw":27.620271},{"c":27.71,"h":27.9,"l":27.71,"n":100,"o":27.82,"t":"2025-07-25T04:00:00Z","v":11627,"vw":27.791161},{"c":28.54,"h":28.55,"l":28.22,"n":560,"o":28.22,"t":"2025-07-28T04:00:00Z","v":128502,"vw":28.424181},{"c":28.75,"h":28.91,"l":28.7,"n":372,"o":28.86,"t":"2025-07-29T04:00:00Z","v":94890,"vw":28.786161},{"c":29.31,"h":29.41,"l":28.985,"n":354,"o":29.19,"t":"2025-07-30T04:00:00Z","v":74471,"vw":29.214011},{"c":29.39,"h":29.45,"l":29.23,"n":238,"o":29.45,"t":"2025-07-31T04:00:00Z","v":39182,"vw":29.332249},{"c":28.5841,"h":28.845,"l":28.52,"n":337,"o":28.64,"t":"2025-08-01T04:00:00Z","v":67639,"vw":28.649287},{"c":28.6353,"h":28.69,"l":28.51,"n":150,"o":28.56,"t":"2025-08-04T04:00:00Z","v":24735,"vw":28.59142},{"c":28.58,"h":28.79,"l":28.56,"n":180,"o":28.69,"t":"2025-08-05T04:00:00Z","v":35721,"vw":28.660353},{"c":28.21,"h":28.39,"l":28.13,"n":224,"o":28.33,"t":"2025-08-06T04:00:00Z","v":51780,"vw":28.207937},{"c":28.18,"h":28.39,"l":28.18,"n":96,"o":28.23,"t":"2025-08-07T04:00:00Z","v":12224,"vw":28.308697},{"c":28.24,"h":28.27,"l":28.13,"n":200,"o":28.21,"t":"2025-08-08T04:00:00Z","v":66482,"vw":28.203931},{"c":28.4348,"h":28.5,"l":28.36,"n":132,"o":28.4,"t":"2025-08-11T04:00:00Z","v":24449,"vw":28.429406},{"c":28.0925,"h":28.39,"l":28.02,"n":208,"o":28.39,"t":"2025-08-12T04:00:00Z","v":30145,"vw":28.168774},{"c":27.975,"h":27.988,"l":27.87,"n":177,"o":27.97,"t":"2025-08-13T04:00:00Z","v":46233,"vw":27.946586},{"c":28.2263,"h":28.3197,"l":28.15,"n":173,"o":28.2,"t":"2025-08-14T04:00:00Z","v":20937,"vw":28.225906},{"c":27.96,"h":28.01,"l":27.93,"n":214,"o":28,"t":"2025-08-15T04:00:00Z","v":46496,"vw":27.962941},{"c":28.15,"h":28.2,"l":28.08,"n":169,"o":28.14,"t":"2025-08-18T04:00:00Z","v":20131,"vw":28.136182},{"c":28.2997,"h":28.3399,"l":28.1,"n":112,"o":28.1,"t":"2025-08-19T04:00:00Z","v":13174,"vw":28.224045},{"c":28.2614,"h":28.27,"l":28.2008,"n":104,"o":28.27,"t":"2025-08-20T04:00:00Z","v":18669,"vw":28.232463},{"c":28.5285,"h":28.54,"l":28.3,"n":197,"o":28.3,"t":"2025-08-21T04:00:00Z","v":24191,"vw":28.481108},{"c":27.95,"h":28.56,"l":27.83,"n":394,"o":28.56,"t":"2025-08-22T04:00:00Z","v":105897,"vw":28.025933},{"c":28.45,"h":28.51,"l":28.02,"n":285,"o":28.1,"t":"2025-08-25T04:00:00Z","v":66054,"vw":28.235669},{"c":28.33,"h":28.37,"l":28.23,"n":177,"o":28.36,"t":"2025-08-26T04:00:00Z","v":49478,"vw":28.281074},{"c":28.36,"h":28.6395,"l":28.35,"n":192,"o":28.62,"t":"2025-08-27T04:00:00Z","v":23836,"vw":28.55189},{"c":28.13,"h":28.3,"l":28.08,"n":193,"o":28.3,"t":"2025-08-28T04:00:00Z","v":31287,"vw":28.179199},{"c":28.06,"h":28.4999,"l":28.0401,"n":254,"o":28.3,"t":"2025-08-29T04:00:00Z","v":34557,"vw":28.173303},{"c":28.4054,"h":28.43,"l":28.19,"n":199,"o":28.43,"t":"2025-09-02T04:00:00Z","v":20120,"vw":28.359504},{"c":28.2557,"h":28.2977,"l":28.1905,"n":183,"o":28.28,"t":"2025-09-03T04:00:00Z","v":23971,"vw":28.262071},{"c":28.351,"h":28.43,"l":28.31,"n":154,"o":28.32,"t":"2025-09-04T04:00:00Z","v":29615,"vw":28.388539},{"c":28.06,"h":28.06,"l":27.83,"n":214,"o":28.05,"t":"2025-09-05T04:00:00Z","v":56025,"vw":27.935464},{"c":27.82,"h":27.92,"l":27.78,"n":206,"o":27.85,"t":"2025-09-08T04:00:00Z","v":27768,"vw":27.821269},{"c":28.06,"h":28.08,"l":27.87,"n":182,"o":27.89,"t":"2025-09-09T04:00:00Z","v":17419,"vw":27.979381},{"c":28.1288,"h":28.16,"l":28,"n":215,"o":28.04,"t":"2025-09-10T04:00:00Z","v":28438,"vw":28.111234},{"c":27.9612,"h":28.04,"l":27.93,"n":156,"o":28.04,"t":"2025-09-11T04:00:00Z","v":34004,"vw":27.980027},{"c":27.978,"h":28.0803,"l":27.942,"n":154,"o":28.04,"t":"2025-09-12T04:00:00Z","v":15825,"vw":28.005657},{"c":27.8149,"h":27.93,"l":27.8,"n":152,"o":27.85,"t":"2025-09-15T04:00:00Z","v":18686,"vw":27.84984},{"c":27.43,"h":27.59,"l":27.3149,"n":325,"o":27.54,"t":"2025-09-16T04:00:00Z","v":42320,"vw":27.446536},{"c":27.6,"h":27.6,"l":27.1624,"n":240,"o":27.42,"t":"2025-09-17T04:00:00Z","v":30155,"vw":27.439522},{"c":27.74,"h":27.87,"l":27.73,"n":177,"o":27.74,"t":"2025-09-18T04:00:00Z","v":16379,"vw":27.799379},{"c":27.9557,"h":27.964,"l":27.85,"n":107,"o":27.895,"t":"2025-09-19T04:00:00Z","v":6010,"vw":27.94518},{"c":27.757,"h":27.9,"l":27.725,"n":164,"o":27.76,"t":"2025-09-22T04:00:00Z","v":14414,"vw":27.783177},{"c":27.6501,"h":27.75,"l":27.31,"n":164,"o":27.31,"t":"2025-09-23T04:00:00Z","v":16414,"vw":27.680852},{"c":28.01,"h":28.05,"l":27.98,"n":182,"o":28.05,"t":"2025-09-24T04:00:00Z","v":25757,"vw":28.01765},{"c":28.37,"h":28.44,"l":28.2099,"n":291,"o":28.23,"t":"2025-09-25T04:00:00Z","v":41999,"vw":28.33625},{"c":28.225,"h":28.35,"l":28.2,"n":206,"o":28.29,"t":"2025-09-26T04:00:00Z","v":22786,"vw":28.265524},{"c":28.09,"h":28.12,"l":27.99,"n":219,"o":28.08,"t":"2025-09-29T04:00:00Z","v":49829,"vw":28.062424},{"c":28.01,"h":28.17,"l":27.94,"n":241,"o":28.17,"t":"2025-09-30T04:00:00Z","v":35355,"vw":28.012158},{"c":28.1079,"h":28.14,"l":27.95,"n":136,"o":28,"t":"2025-10-01T04:00:00Z","v":9431,"vw":28.080274},{"c":28.2,"h":28.31,"l":28.09,"n":206,"o":28.09,"t":"2025-10-02T04:00:00Z","v":32669,"vw":28.219565},{"c":28.0514,"h":28.08,"l":27.9859,"n":113,"o":28.0194,"t":"2025-10-03T04:00:00Z","v":15947,"vw":28.053827},{"c":28.17,"h":28.3,"l":28.16,"n":223,"o":28.3,"t":"2025-10-06T04:00:00Z","v":16407,"vw":28.23095},{"c":28.46,"h":28.53,"l":28.3635,"n":348,"o":28.38,"t":"2025-10-07T04:00:00Z","v":35044,"vw":28.433206},{"c":28.66,"h":28.777,"l":28.6,"n":503,"o":28.6,"t":"2025-10-08T04:00:00Z","v":57874,"vw":28.705497},{"c":29.01,"h":29.06,"l":28.7,"n":331,"o":28.73,"t":"2025-10-09T04:00:00Z","v":43960,"vw":28.963026},{"c":28.72,"h":28.97,"l":28.6,"n":330,"o":28.97,"t":"2025-10-10T04:00:00Z","v":62012,"vw":28.847448},{"c":28.96,"h":28.97,"l":28.85,"n":183,"o":28.86,"t":"2025-10-13T04:00:00Z","v":12597,"vw":28.912192},{"c":28.8,"h":28.95,"l":28.716,"n":326,"o":28.94,"t":"2025-10-14T04:00:00Z","v":79627,"vw":28.830692},{"c":28.576,"h":28.73,"l":28.54,"n":443,"o":28.73,"t":"2025-10-15T04:00:00Z","v":79285,"vw":28.610975},{"c":28.36,"h":28.52,"l":28.29,"n":354,"o":28.52,"t":"2025-10-16T04:00:00Z","v":28692,"vw":28.360537},{"c":28.39,"h":28.47,"l":28.39,"n":213,"o":28.4055,"t":"2025-10-17T04:00:00Z","v":24794,"vw":28.441016},{"c":28.565,"h":28.57,"l":28.47,"n":229,"o":28.52,"t":"2025-10-20T04:00:00Z","v":17243,"vw":28.497317},{"c":28.785,"h":28.7999,"l":28.68,"n":209,"o":28.76,"t":"2025-10-21T04:00:00Z","v":41548,"vw":28.726796},{"c":28.7552,"h":28.86,"l":28.6705,"n":242,"o":28.86,"t":"2025-10-22T04:00:00Z","v":26930,"vw":28.753307},{"c":28.704,"h":28.77,"l":28.67,"n":228,"o":28.71,"t":"2025-10-23T04:00:00Z","v":15944,"vw":28.708151},{"c":28.63,"h":28.72,"l":28.58,"n":134,"o":28.65,"t":"2025-10-24T04:00:00Z","v":8672,"vw":28.63393},{"c":28.55,"h":28.65,"l":28.55,"n":145,"o":28.65,"t":"2025-10-27T04:00:00Z","v":8757,"vw":28.60647},{"c":28.59,"h":28.67,"l":28.5,"n":135,"o":28.67,"t":"2025-10-28T04:00:00Z","v":10587,"vw":28.568753},{"c":28.78,"h":28.9232,"l":28.54,"n":237,"o":28.64,"t":"2025-10-29T04:00:00Z","v":12474,"vw":28.67704},{"c":29.0286,"h":29.03,"l":28.92,"n":240,"o":28.92,"t":"2025-10-30T04:00:00Z","v":27051,"vw":28.989367},{"c":29.25,"h":29.26,"l":29.06,"n":333,"o":29.06,"t":"2025-10-31T04:00:00Z","v":52632,"vw":29.203575},{"c":29.281,"h":29.36,"l":29.195,"n":224,"o":29.35,"t":"2025-11-03T05:00:00Z","v":28471,"vw":29.301642},{"c":29.5064,"h":29.525,"l":29.435,"n":250,"o":29.51,"t":"2025-11-04T05:00:00Z","v":36504,"vw":29.474725},{"c":29.445,"h":29.52,"l":29.06,"n":195,"o":29.48,"t":"2025-11-05T05:00:00Z","v":15958,"vw":29.424498},{"c":29.103,"h":29.29,"l":29.09,"n":283,"o":29.28,"t":"2025-11-06T05:00:00Z","v":29354,"vw":29.177616},{"c":29.0743,"h":29.1096,"l":28.93,"n":270,"o":29,"t":"2025-11-07T05:00:00Z","v":34904,"vw":29.007403},{"c":29.085,"h":29.17,"l":29.04,"n":244,"o":29.09,"t":"2025-11-10T05:00:00Z","v":29429,"vw":29.120577},{"c":29.01,"h":29.01,"l":28.86,"n":238,"o":28.93,"t":"2025-11-11T05:00:00Z","v":22869,"vw":28.908727},{"c":28.9708,"h":29.11,"l":28.9301,"n":164,"o":29.11,"t":"2025-11-12T05:00:00Z","v":9923,"vw":28.987599},{"c":28.7292,"h":28.815,"l":28.65,"n":276,"o":28.77,"t":"2025-11-13T05:00:00Z","v":21714,"vw":28.70281},{"c":28.77,"h":28.8544,"l":28.77,"n":176,"o":28.8134,"t":"2025-11-14T05:00:00Z","v":11282,"vw":28.829185},{"c":28.97,"h":29,"l":28.92,"n":250,"o":28.99,"t":"2025-11-17T05:00:00Z","v":19997,"vw":28.966041},{"c":29.0477,"h":29.0477,"l":28.88,"n":189,"o":28.924,"t":"2025-11-18T05:00:00Z","v":22156,"vw":28.979709},{"c":29.2809,"h":29.3201,"l":29.12,"n":310,"o":29.17,"t":"2025-11-19T05:00:00Z","v":29893,"vw":29.276179},{"c":29.295,"h":29.32,"l":29.25,"n":255,"o":29.26,"t":"2025-11-20T05:00:00Z","v":26431,"vw":29.286688},{"c":29.3779,"h":29.46,"l":29.35,"n":198,"o":29.37,"t":"2025-11-21T05:00:00Z","v":12933,"vw":29.419587},{"c":29.3412,"h":29.38,"l":29.29,"n":129,"o":29.33,"t":"2025-11-24T05:00:00Z","v":7816,"vw":29.336798},{"c":29.1487,"h":29.23,"l":29.065,"n":195,"o":29.23,"t":"2025-11-25T05:00:00Z","v":14240,"vw":29.142922},{"c":29.02,"h":29.13,"l":28.972,"n":174,"o":29.13,"t":"2025-11-26T05:00:00Z","v":12606,"vw":29.010201},{"c":28.964,"h":29.15,"l":28.964,"n":128,"o":29.07,"t":"2025-11-28T05:00:00Z","v":6189,"vw":29.028849},{"c":28.9299,"h":28.955,"l":28.78,"n":243,"o":28.83,"t":"2025-12-01T05:00:00Z","v":16754,"vw":28.828312},{"c":28.832,"h":28.99,"l":28.83,"n":315,"o":28.86,"t":"2025-12-02T05:00:00Z","v":40594,"vw":28.90705},{"c":28.6394,"h":28.74,"l":28.6,"n":224,"o":28.74,"t":"2025-12-03T05:00:00Z","v":33209,"vw":28.65094},{"c":28.723,"h":28.76,"l":28.59,"n":188,"o":28.59,"t":"2025-12-04T05:00:00Z","v":15472,"vw":28.680532},{"c":28.74,"h":28.83,"l":28.7,"n":166,"o":28.7,"t":"2025-12-05T05:00:00Z","v":11645,"vw":28.740423},{"c":28.79,"h":28.88,"l":28.73,"n":187,"o":28.73,"t":"2025-12-08T05:00:00Z","v":12759,"vw":28.805122},{"c":28.8591,"h":28.91,"l":28.805,"n":117,"o":28.88,"t":"2025-12-09T05:00:00Z","v":8140,"vw":28.842281},{"c":28.5381,"h":28.8222,"l":28.52,"n":223,"o":28.8,"t":"2025-12-10T05:00:00Z","v":18245,"vw":28.687569},{"c":28.32,"h":28.3462,"l":28.21,"n":349,"o":28.32,"t":"2025-12-11T05:00:00Z","v":38137,"vw":28.271099},{"c":28.3359,"h":28.37,"l":28.28,"n":263,"o":28.34,"t":"2025-12-12T05:00:00Z","v":18556,"vw":28.314054},{"c":28.27,"h":28.325,"l":28.2,"n":133,"o":28.26,"t":"2025-12-15T05:00:00Z","v":5629,"vw":28.271588},{"c":28.27,"h":28.34,"l":28.05,"n":182,"o":28.17,"t":"2025-12-16T05:00:00Z","v":20314,"vw":28.179551},{"c":28.32,"h":28.3399,"l":28.2601,"n":150,"o":28.3,"t":"2025-12-17T05:00:00Z","v":9318,"vw":28.308434},{"c":28.4565,"h":28.4599,"l":28.35,"n":140,"o":28.4,"t":"2025-12-18T05:00:00Z","v":10231,"vw":28.40081},{"c":28.5145,"h":28.525,"l":28.14,"n":178,"o":28.14,"t":"2025-12-19T05:00:00Z","v":13346,"vw":28.402104},{"c":28.2904,"h":28.34,"l":28.25,"n":217,"o":28.32,"t":"2025-12-22T05:00:00Z","v":19661,"vw":28.297304},{"c":28.1386,"h":28.27,"l":28.1386,"n":140,"o":28.2101,"t":"2025-12-23T05:00:00Z","v":16739,"vw":28.24936},{"c":28.16,"h":28.195,"l":28.16,"n":106,"o":28.169,"t":"2025-12-24T05:00:00Z","v":5747,"vw":28.1643},{"c":28.2208,"h":28.27,"l":28.12,"n":150,"o":28.12,"t":"2025-12-26T05:00:00Z","v":10769,"vw":28.218787},{"c":28.31,"h":28.34,"l":28.195,"n":197,"o":28.25,"t":"2025-12-29T05:00:00Z","v":35829,"vw":28.260156},{"c":28.43,"h":28.43,"l":28.28,"n":148,"o":28.35,"t":"2025-12-30T05:00:00Z","v":11357,"vw":28.342748},{"c":28.33,"h":28.47,"l":28.32,"n":191,"o":28.41,"t":"2025-12-31T05:00:00Z","v":22697,"vw":28.405874},{"c":28.5173,"h":28.5204,"l":28.3428,"n":194,"o":28.48,"t":"2026-01-02T05:00:00Z","v":20369,"vw":28.428681},{"c":28.463,"h":28.75,"l":28.45,"n":429,"o":28.75,"t":"2026-01-05T05:00:00Z","v":43141,"vw":28.581829},{"c":28.65,"h":28.69,"l":28.45,"n":250,"o":28.56,"t":"2026-01-06T05:00:00Z","v":15596,"vw":28.608752},{"c":28.69,"h":28.72,"l":28.63,"n":123,"o":28.7,"t":"2026-01-07T05:00:00Z","v":26186,"vw":28.683948},{"c":28.9,"h":28.92,"l":28.7511,"n":133,"o":28.79,"t":"2026-01-08T05:00:00Z","v":10806,"vw":28.860988},{"c":28.93,"h":29.005,"l":28.9011,"n":100,"o":28.97,"t":"2026-01-09T05:00:00Z","v":10709,"vw":28.956634},{"c":28.78,"h":28.86,"l":28.73,"n":161,"o":28.79,"t":"2026-01-12T05:00:00Z","v":17818,"vw":28.763419},{"c":28.8981,"h":28.965,"l":28.76,"n":99,"o":28.76,"t":"2026-01-13T05:00:00Z","v":7574,"vw":28.886962},{"c":28.94,"h":28.94,"l":28.8224,"n":68,"o":28.9,"t":"2026-01-14T05:00:00Z","v":2738,"vw":28.885397},{"c":29.1064,"h":29.16,"l":29.0983,"n":125,"o":29.15,"t":"2026-01-15T05:00:00Z","v":13119,"vw":29.1125},{"c":29.175,"h":29.2,"l":29.09,"n":85,"o":29.09,"t":"2026-01-16T05:00:00Z","v":2683,"vw":29.178181},{"c":28.57,"h":28.63,"l":28.49,"n":305,"o":28.6,"t":"2026-01-20T05:00:00Z","v":54435,"vw":28.547263},{"c":28.736,"h":28.78,"l":28.54,"n":161,"o":28.54,"t":"2026-01-21T05:00:00Z","v":24011,"vw":28.69094},{"c":28.4627,"h":28.67,"l":28.45,"n":127,"o":28.67,"t":"2026-01-22T05:00:00Z","v":27519,"vw":28.513694},{"c":28.12,"h":28.48,"l":28.0353,"n":171,"o":28.475,"t":"2026-01-23T05:00:00Z","v":35195,"vw":28.319789},{"c":27.8,"h":27.94,"l":27.74,"n":285,"o":27.94,"t":"2026-01-26T05:00:00Z","v":71970,"vw":27.839581},{"c":27.13,"h":27.55,"l":26.93,"n":323,"o":27.535,"t":"2026-01-27T05:00:00Z","v":45319,"vw":27.285121},{"c":27.53,"h":27.71,"l":27.3994,"n":267,"o":27.4,"t":"2026-01-28T05:00:00Z","v":68619,"vw":27.55488},{"c":27.45,"h":27.68,"l":27.43,"n":350,"o":27.5,"t":"2026-01-29T05:00:00Z","v":64190,"vw":27.538581},{"c":27.99,"h":27.99,"l":27.655,"n":328,"o":27.68,"t":"2026-01-30T05:00:00Z","v":41104,"vw":27.781461},{"c":28.26,"h":28.342,"l":28.07,"n":327,"o":28.11,"t":"2026-02-02T05:00:00Z","v":63500,"vw":28.202701},{"c":28.1,"h":28.29,"l":28.08,"n":268,"o":28.25,"t":"2026-02-03T05:00:00Z","v":40270,"vw":28.173438},{"c":28.21,"h":28.2515,"l":28.1,"n":145,"o":28.1426,"t":"2026-02-04T05:00:00Z","v":18687,"vw":28.155485},{"c":28.35,"h":28.35,"l":28.21,"n":215,"o":28.23,"t":"2026-02-05T05:00:00Z","v":43428,"vw":28.283334},{"c":28.16,"h":28.21,"l":28.09,"n":225,"o":28.145,"t":"2026-02-06T05:00:00Z","v":40671,"vw":28.130616},{"c":27.73,"h":27.78,"l":27.63,"n":218,"o":27.72,"t":"2026-02-09T05:00:00Z","v":15259,"vw":27.686064},{"c":27.75,"h":27.805,"l":27.688,"n":181,"o":27.688,"t":"2026-02-10T05:00:00Z","v":17075,"vw":27.743543},{"c":27.8932,"h":27.97,"l":27.82,"n":127,"o":27.93,"t":"2026-02-11T05:00:00Z","v":10366,"vw":27.911525},{"c":27.88,"h":27.98,"l":27.81,"n":120,"o":27.85,"t":"2026-02-12T05:00:00Z","v":15714,"vw":27.906208},{"c":27.8979,"h":27.9588,"l":27.875,"n":89,"o":27.93,"t":"2026-02-13T05:00:00Z","v":3988,"vw":27.921081},{"c":28.08,"h":28.27,"l":28.01,"n":242,"o":28.12,"t":"2026-02-17T05:00:00Z","v":39192,"vw":28.212351},{"c":28.385,"h":28.4,"l":28.15,"n":290,"o":28.22,"t":"2026-02-18T05:00:00Z","v":45656,"vw":28.230174},{"c":28.43,"h":28.56,"l":28.42,"n":168,"o":28.56,"t":"2026-02-19T05:00:00Z","v":19265,"vw":28.486809},{"c":28.34,"h":28.4773,"l":28.28,"n":176,"o":28.46,"t":"2026-02-20T05:00:00Z","v":7330,"vw":28.376869},{"c":28.33,"h":28.34,"l":28.27,"n":149,"o":28.32,"t":"2026-02-23T05:00:00Z","v":7105,"vw":28.306565},{"c":28.39,"h":28.7199,"l":28.36,"n":121,"o":28.46,"t":"2026-02-24T05:00:00Z","v":10195,"vw":28.442135},{"c":28.2805,"h":28.335,"l":28.26,"n":108,"o":28.335,"t":"2026-02-25T05:00:00Z","v":3348,"vw":28.285147},{"c":28.27,"h":28.425,"l":28.25,"n":100,"o":28.25,"t":"2026-02-26T05:00:00Z","v":4258,"vw":28.332367},{"c":28.28,"h":28.33,"l":28.18,"n":161,"o":28.326,"t":"2026-02-27T05:00:00Z","v":8921,"vw":28.237688},{"c":28.84,"h":28.9499,"l":28.44,"n":388,"o":28.82,"t":"2026-03-02T05:00:00Z","v":51773,"vw":28.854056},{"c":29.27,"h":29.67,"l":29.21,"n":742,"o":29.49,"t":"2026-03-03T05:00:00Z","v":91668,"vw":29.428207},{"c":29.14,"h":29.23,"l":29.05,"n":320,"o":29.2,"t":"2026-03-04T05:00:00Z","v":60385,"vw":29.142222},{"c":29.28,"h":29.53,"l":29.27,"n":455,"o":29.35,"t":"2026-03-05T05:00:00Z","v":89788,"vw":29.435911},{"c":29.29,"h":29.51,"l":29.18,"n":383,"o":29.4688,"t":"2026-03-06T05:00:00Z","v":61574,"vw":29.338539},{"c":29.3,"h":29.49,"l":29.155,"n":359,"o":29.44,"t":"2026-03-09T04:00:00Z","v":44270,"vw":29.302434},{"c":29.29,"h":29.29,"l":28.97,"n":265,"o":29.05,"t":"2026-03-10T04:00:00Z","v":24030,"vw":29.194316},{"c":29.51,"h":29.54,"l":29.38,"n":208,"o":29.38,"t":"2026-03-11T04:00:00Z","v":18604,"vw":29.484636},{"c":29.83,"h":29.8321,"l":29.63,"n":659,"o":29.63,"t":"2026-03-12T04:00:00Z","v":81159,"vw":29.789693},{"c":30.24,"h":30.3099,"l":29.94,"n":451,"o":30.05,"t":"2026-03-13T04:00:00Z","v":47994,"vw":30.159282},{"c":29.81,"h":30.01,"l":29.6992,"n":479,"o":30.01,"t":"2026-03-16T04:00:00Z","v":92916,"vw":29.847699},{"c":29.61,"h":29.72,"l":29.6,"n":474,"o":29.62,"t":"2026-03-17T04:00:00Z","v":38615,"vw":29.647642},{"c":30.03,"h":30.75,"l":29.7,"n":595,"o":29.75,"t":"2026-03-18T04:00:00Z","v":99838,"vw":29.911979},{"c":29.43,"h":30.01,"l":29.2766,"n":592,"o":30.01,"t":"2026-03-19T04:00:00Z","v":65242,"vw":29.681676},{"c":29.49,"h":29.675,"l":29.46,"n":369,"o":29.58,"t":"2026-03-20T04:00:00Z","v":42124,"vw":29.560032},{"c":29.29,"h":29.3994,"l":29.11,"n":400,"o":29.36,"t":"2026-03-23T04:00:00Z","v":31345,"vw":29.265119},{"c":29.4,"h":29.53,"l":29.31,"n":426,"o":29.51,"t":"2026-03-24T04:00:00Z","v":59924,"vw":29.407536},{"c":29.57,"h":29.57,"l":29.4,"n":301,"o":29.4,"t":"2026-03-25T04:00:00Z","v":27023,"vw":29.52808},{"c":29.76,"h":29.83,"l":29.62,"n":269,"o":29.69,"t":"2026-03-26T04:00:00Z","v":37934,"vw":29.704299},{"c":29.76,"h":29.88,"l":29.7,"n":338,"o":29.74,"t":"2026-03-27T04:00:00Z","v":40112,"vw":29.791447},{"c":30.15,"h":30.17,"l":29.95,"n":327,"o":29.97,"t":"2026-03-30T04:00:00Z","v":32327,"vw":30.120895},{"c":29.6,"h":29.87,"l":29.58,"n":450,"o":29.87,"t":"2026-03-31T04:00:00Z","v":62336,"vw":29.671787},{"c":29.46,"h":29.67,"l":29.26,"n":373,"o":29.29,"t":"2026-04-01T04:00:00Z","v":33815,"vw":29.423304},{"c":29.7302,"h":29.8399,"l":29.675,"n":388,"o":29.82,"t":"2026-04-02T04:00:00Z","v":16880,"vw":29.748806},{"c":29.68,"h":29.72,"l":29.561,"n":210,"o":29.68,"t":"2026-04-06T04:00:00Z","v":6790,"vw":29.671462},{"c":29.67,"h":29.985,"l":29.532,"n":2101,"o":29.6,"t":"2026-04-07T04:00:00Z","v":630993,"vw":29.643259},{"c":29.15,"h":29.25,"l":28.86,"n":1300,"o":28.88,"t":"2026-04-08T04:00:00Z","v":214401,"vw":29.054706},{"c":28.95,"h":29.15,"l":28.825,"n":799,"o":29.15,"t":"2026-04-09T04:00:00Z","v":169518,"vw":28.891592},{"c":28.7,"h":28.82,"l":27.85,"n":2378,"o":28.81,"t":"2026-04-10T04:00:00Z","v":688396,"vw":28.61472},{"c":28.62,"h":28.9,"l":28.56,"n":404,"o":28.86,"t":"2026-04-13T04:00:00Z","v":47689,"vw":28.770289},{"c":28.41,"h":28.4587,"l":28.34,"n":392,"o":28.4,"t":"2026-04-14T04:00:00Z","v":56507,"vw":28.399821},{"c":28.37,"h":28.485,"l":28.36,"n":260,"o":28.4,"t":"2026-04-15T04:00:00Z","v":19496,"vw":28.403161},{"c":28.48,"h":28.5852,"l":28.46,"n":235,"o":28.5048,"t":"2026-04-16T04:00:00Z","v":15261,"vw":28.524767},{"c":28.53,"h":28.56,"l":28.21,"n":257,"o":28.225,"t":"2026-04-17T04:00:00Z","v":34448,"vw":28.410223},{"c":28.46,"h":28.6,"l":28.42,"n":189,"o":28.565,"t":"2026-04-20T04:00:00Z","v":16331,"vw":28.486337},{"c":28.77,"h":28.8096,"l":28.57,"n":234,"o":28.5845,"t":"2026-04-21T04:00:00Z","v":10435,"vw":28.692035},{"c":28.86,"h":28.9,"l":28.72,"n":161,"o":28.73,"t":"2026-04-22T04:00:00Z","v":17875,"vw":28.805466},{"c":28.99,"h":29.05,"l":28.88,"n":282,"o":28.93,"t":"2026-04-23T04:00:00Z","v":17491,"vw":28.979785},{"c":28.78,"h":28.95,"l":28.78,"n":195,"o":28.9,"t":"2026-04-24T04:00:00Z","v":8733,"vw":28.851184},{"c":28.8,"h":28.85,"l":28.68,"n":277,"o":28.68,"t":"2026-04-27T04:00:00Z","v":14417,"vw":28.823226},{"c":28.9232,"h":29,"l":28.52,"n":217,"o":29,"t":"2026-04-28T04:00:00Z","v":17283,"vw":28.834376},{"c":29.1019,"h":29.19,"l":28.94,"n":228,"o":29.05,"t":"2026-04-29T04:00:00Z","v":13678,"vw":29.064488},{"c":28.78,"h":29.02,"l":28.78,"n":310,"o":29.02,"t":"2026-04-30T04:00:00Z","v":16749,"vw":28.831205},{"c":28.94,"h":28.94,"l":28.615,"n":285,"o":28.68,"t":"2026-05-01T04:00:00Z","v":8295,"vw":28.770642},{"c":29.01,"h":29.085,"l":28.92,"n":230,"o":29.01,"t":"2026-05-04T04:00:00Z","v":14339,"vw":29.021261},{"c":29.014,"h":29.0322,"l":28.96,"n":262,"o":29.03,"t":"2026-05-05T04:00:00Z","v":7376,"vw":28.995527},{"c":28.7828,"h":28.7828,"l":28.72,"n":171,"o":28.74,"t":"2026-05-06T04:00:00Z","v":5153,"vw":28.760504},{"c":28.84,"h":29.2,"l":28.68,"n":187,"o":28.72,"t":"2026-05-07T04:00:00Z","v":15023,"vw":28.790273},{"c":28.63,"h":28.72,"l":28.63,"n":146,"o":28.65,"t":"2026-05-08T04:00:00Z","v":13446,"vw":28.671586},{"c":28.6,"h":28.68,"l":28.54,"n":207,"o":28.68,"t":"2026-05-11T04:00:00Z","v":37316,"vw":28.631013},{"c":28.8189,"h":28.89,"l":28.78,"n":280,"o":28.805,"t":"2026-05-12T04:00:00Z","v":15837,"vw":28.839668},{"c":28.9622,"h":28.984,"l":28.9495,"n":187,"o":28.97,"t":"2026-05-13T04:00:00Z","v":6746,"vw":28.967875},{"c":29.19,"h":29.19,"l":29.02,"n":208,"o":29.02,"t":"2026-05-14T04:00:00Z","v":8931,"vw":29.140645},{"c":29.4541,"h":29.46,"l":29.35,"n":348,"o":29.35,"t":"2026-05-15T04:00:00Z","v":15804,"vw":29.41331},{"c":29.33,"h":29.3999,"l":29.26,"n":267,"o":29.33,"t":"2026-05-18T04:00:00Z","v":19732,"vw":29.312765},{"c":29.57,"h":29.6,"l":29.4901,"n":216,"o":29.5,"t":"2026-05-19T04:00:00Z","v":10353,"vw":29.549506},{"c":29.36,"h":29.62,"l":29.35,"n":254,"o":29.62,"t":"2026-05-20T04:00:00Z","v":40569,"vw":29.440035},{"c":29.47,"h":29.65,"l":29.41,"n":248,"o":29.63,"t":"2026-05-21T04:00:00Z","v":10333,"vw":29.50249},{"c":29.5292,"h":29.66,"l":29.49,"n":132,"o":29.53,"t":"2026-05-22T04:00:00Z","v":5118,"vw":29.592305},{"c":29.43,"h":29.498,"l":29.4,"n":238,"o":29.46,"t":"2026-05-26T04:00:00Z","v":24263,"vw":29.434415},{"c":29.42,"h":29.46,"l":29.325,"n":303,"o":29.325,"t":"2026-05-27T04:00:00Z","v":21984,"vw":29.416146},{"c":29.39,"h":29.42,"l":29.2899,"n":290,"o":29.42,"t":"2026-05-28T04:00:00Z","v":18161,"vw":29.356558},{"c":29.2691,"h":29.39,"l":29.18,"n":214,"o":29.38,"t":"2026-05-29T04:00:00Z","v":17645,"vw":29.293862},{"c":29.48,"h":29.56,"l":29.36,"n":291,"o":29.52,"t":"2026-06-01T04:00:00Z","v":22297,"vw":29.465423},{"c":29.47,"h":29.54,"l":29.35,"n":327,"o":29.35,"t":"2026-06-02T04:00:00Z","v":31875,"vw":29.456374},{"c":29.6173,"h":29.648,"l":29.55,"n":334,"o":29.59,"t":"2026-06-03T04:00:00Z","v":9675,"vw":29.601746},{"c":29.56,"h":29.57,"l":29.4143,"n":485,"o":29.47,"t":"2026-06-04T04:00:00Z","v":29235,"vw":29.512772},{"c":30.03,"h":30.05,"l":29.6902,"n":425,"o":29.72,"t":"2026-06-05T04:00:00Z","v":32633,"vw":29.963895},{"c":29.97,"h":30.005,"l":29.87,"n":356,"o":29.87,"t":"2026-06-08T04:00:00Z","v":34408,"vw":29.941506},{"c":29.9345,"h":29.9599,"l":29.795,"n":255,"o":29.795,"t":"2026-06-09T04:00:00Z","v":23631,"vw":29.905488},{"c":29.92,"h":29.95,"l":29.82,"n":232,"o":29.84,"t":"2026-06-10T04:00:00Z","v":12566,"vw":29.893162},{"c":29.535,"h":30.11,"l":29.535,"n":251,"o":29.98,"t":"2026-06-11T04:00:00Z","v":27437,"vw":29.985901},{"c":29.79,"h":30.1449,"l":29.751,"n":161,"o":30.1449,"t":"2026-06-12T04:00:00Z","v":6003,"vw":29.839082},{"c":29.72,"h":29.73,"l":29.53,"n":205,"o":29.56,"t":"2026-06-15T04:00:00Z","v":17874,"vw":29.615751},{"c":29.6488,"h":29.71,"l":29.6,"n":185,"o":29.6961,"t":"2026-06-16T04:00:00Z","v":12539,"vw":29.642526},{"c":30.19,"h":30.305,"l":29.71,"n":217,"o":29.73,"t":"2026-06-17T04:00:00Z","v":14693,"vw":30.159218},{"c":30.46,"h":30.46,"l":30.27,"n":325,"o":30.33,"t":"2026-06-18T04:00:00Z","v":14228,"vw":30.366098},{"c":30.64,"h":30.66,"l":30.48,"n":283,"o":30.53,"t":"2026-06-22T04:00:00Z","v":30115,"vw":30.603026},{"c":30.89,"h":30.92,"l":30.76,"n":291,"o":30.76,"t":"2026-06-23T04:00:00Z","v":42368,"vw":30.871471},{"c":31.01,"h":31.13,"l":30.97,"n":304,"o":31.13,"t":"2026-06-24T04:00:00Z","v":17152,"vw":31.03386},{"c":30.92,"h":30.99,"l":30.86,"n":178,"o":30.99,"t":"2026-06-25T04:00:00Z","v":9792,"vw":30.883779},{"c":30.8263,"h":30.86,"l":30.6,"n":341,"o":30.6,"t":"2026-06-26T04:00:00Z","v":48501,"vw":30.66067},{"c":30.67,"h":30.75,"l":30.61,"n":206,"o":30.72,"t":"2026-06-29T04:00:00Z","v":19417,"vw":30.650413},{"c":30.62,"h":30.8,"l":30.59,"n":204,"o":30.8,"t":"2026-06-30T04:00:00Z","v":14667,"vw":30.684457},{"c":30.93,"h":30.93,"l":30.7553,"n":383,"o":30.9,"t":"2026-07-01T04:00:00Z","v":41879,"vw":30.863162},{"c":30.6295,"h":30.6597,"l":30.45,"n":236,"o":30.6,"t":"2026-07-02T04:00:00Z","v":18456,"vw":30.548556},{"c":30.55,"h":30.79,"l":30.55,"n":363,"o":30.66,"t":"2026-07-06T04:00:00Z","v":26381,"vw":30.621643},{"c":30.75,"h":30.75,"l":30.59,"n":207,"o":30.59,"t":"2026-07-07T04:00:00Z","v":9309,"vw":30.714001},{"c":30.63,"h":30.83,"l":30.51,"n":281,"o":30.754,"t":"2026-07-08T04:00:00Z","v":18056,"vw":30.714137},{"c":30.62,"h":30.6773,"l":30.5563,"n":192,"o":30.64,"t":"2026-07-09T04:00:00Z","v":12723,"vw":30.623266},{"c":30.71,"h":30.7499,"l":30.6,"n":223,"o":30.67,"t":"2026-07-10T04:00:00Z","v":18170,"vw":30.662124},{"c":30.8665,"h":30.94,"l":30.695,"n":283,"o":30.695,"t":"2026-07-13T04:00:00Z","v":20384,"vw":30.898849},{"c":30.7191,"h":30.73,"l":30.5,"n":207,"o":30.575,"t":"2026-07-14T04:00:00Z","v":6512,"vw":30.635932},{"c":30.4914,"h":30.6603,"l":30.4076,"n":183,"o":30.6603,"t":"2026-07-15T04:00:00Z","v":6216,"vw":30.508867},{"c":30.68,"h":30.68,"l":30.57,"n":188,"o":30.57,"t":"2026-07-16T04:00:00Z","v":16170,"vw":30.637948},{"c":30.6282,"h":30.65,"l":30.62,"n":183,"o":30.6241,"t":"2026-07-17T04:00:00Z","v":7619,"vw":30.624833},{"c":30.7254,"h":30.8373,"l":30.72,"n":210,"o":30.78,"t":"2026-07-20T04:00:00Z","v":9860,"vw":30.780448},{"c":30.8,"h":30.87,"l":30.75,"n":184,"o":30.83,"t":"2026-07-21T04:00:00Z","v":8652,"vw":30.824373},{"c":30.77,"h":30.821,"l":30.737,"n":194,"o":30.737,"t":"2026-07-22T04:00:00Z","v":12872,"vw":30.794051},{"c":30.95,"h":31.06,"l":30.95,"n":204,"o":31.04,"t":"2026-07-23T04:00:00Z","v":19411,"vw":31.016711},{"c":30.99,"h":31.051,"l":30.93,"n":623,"o":31.02,"t":"2026-07-24T04:00:00Z","v":63751,"vw":31.022143},{"c":31,"h":31.07,"l":30.98,"n":236,"o":31.04,"t":"2026-07-27T04:00:00Z","v":15056,"vw":31.031449},{"c":30.91,"h":31.1,"l":30.87,"n":255,"o":31.1,"t":"2026-07-28T04:00:00Z","v":20345,"vw":30.919629},{"c":30.61,"h":31.01,"l":30.565,"n":304,"o":31.01,"t":"2026-07-29T04:00:00Z","v":22727,"vw":30.766929},{"c":30.15,"h":30.45,"l":30.15,"n":384,"o":30.45,"t":"2026-07-30T04:00:00Z","v":38140,"vw":30.232594},{"c":30.17,"h":30.5912,"l":29.59,"n":284,"o":29.59,"t":"2026-07-31T04:00:00Z","v":51476,"vw":29.920365},{"c":30.27,"h":30.3799,"l":30.17,"n":237,"o":30.17,"t":"2026-08-03T04:00:00Z","v":23781,"vw":30.300879},{"c":30.21,"h":30.265,"l":30.2,"n":223,"o":30.2001,"t":"2026-08-04T04:00:00Z","v":18251,"vw":30.231152},{"c":30.1378,"h":30.15,"l":30.075,"n":147,"o":30.12,"t":"2026-08-05T04:00:00Z","v":9378,"vw":30.126617},{"c":30.2332,"h":30.28,"l":30.17,"n":171,"o":30.17,"t":"2026-08-06T04:00:00Z","v":13137,"vw":30.233957},{"c":30.0885,"h":30.12,"l":30.05,"n":223,"o":30.06,"t":"2026-08-07T04:00:00Z","v":14662,"vw":30.071914},{"c":30.1729,"h":30.21,"l":30.1,"n":178,"o":30.1,"t":"2026-08-10T04:00:00Z","v":10442,"vw":30.178084},{"c":30.22,"h":30.365,"l":30.18,"n":165,"o":30.19,"t":"2026-08-11T04:00:00Z","v":27528,"vw":30.221577},{"c":30.33,"h":30.33,"l":30.23,"n":138,"o":30.23,"t":"2026-08-12T04:00:00Z","v":4594,"vw":30.294121},{"c":30.2842,"h":30.3599,"l":30.21,"n":115,"o":30.21,"t":"2026-08-13T04:00:00Z","v":2972,"vw":30.269663},{"c":30.11,"h":30.11,"l":30,"n":180,"o":30.04,"t":"2026-08-14T04:00:00Z","v":8527,"vw":30.055721},{"c":30.055,"h":30.08,"l":29.891,"n":186,"o":29.91,"t":"2026-08-17T04:00:00Z","v":14183,"vw":29.970373},{"c":30.09,"h":30.09,"l":30.01,"n":171,"o":30.08,"t":"2026-08-18T04:00:00Z","v":9858,"vw":30.038926},{"c":29.5848,"h":29.6693,"l":29.53,"n":263,"o":29.6693,"t":"2026-08-19T04:00:00Z","v":22698,"vw":29.573115},{"c":29.6,"h":29.6,"l":29.47,"n":200,"o":29.47,"t":"2026-08-20T04:00:00Z","v":21672,"vw":29.567675},{"c":29.565,"h":29.61,"l":29.55,"n":141,"o":29.582,"t":"2026-08-21T04:00:00Z","v":34674,"vw":29.607722},{"c":29.6,"h":29.64,"l":29.57,"n":224,"o":29.58,"t":"2026-08-24T04:00:00Z","v":35041,"vw":29.595622},{"c":29.57,"h":29.63,"l":29.57,"n":121,"o":29.63,"t":"2026-08-25T04:00:00Z","v":3936,"vw":29.596702},{"c":29.6969,"h":29.725,"l":29.69,"n":111,"o":29.71,"t":"2026-08-26T04:00:00Z","v":2698,"vw":29.708575},{"c":29.69,"h":29.75,"l":29.65,"n":110,"o":29.65,"t":"2026-08-27T04:00:00Z","v":3104,"vw":29.70562},{"c":30.045,"h":30.075,"l":29.73,"n":147,"o":29.79,"t":"2026-08-28T04:00:00Z","v":5642,"vw":29.898121},{"c":29.87,"h":30.01,"l":29.87,"n":115,"o":29.95,"t":"2026-08-31T04:00:00Z","v":6029,"vw":29.947055},{"c":29.99,"h":30.07,"l":29.946,"n":169,"o":29.99,"t":"2026-09-01T04:00:00Z","v":10972,"vw":30.011857},{"c":30.03,"h":30.1,"l":30.015,"n":163,"o":30.035,"t":"2026-09-02T04:00:00Z","v":9052,"vw":30.039321},{"c":29.81,"h":29.915,"l":29.8,"n":141,"o":29.915,"t":"2026-09-03T04:00:00Z","v":7481,"vw":29.831235},{"c":29.9235,"h":29.9249,"l":29.89,"n":132,"o":29.89,"t":"2026-09-04T04:00:00Z","v":1936,"vw":29.908916},{"c":29.85,"h":29.91,"l":29.84,"n":144,"o":29.87,"t":"2026-09-08T04:00:00Z","v":5540,"vw":29.870537},{"c":29.83,"h":29.92,"l":29.8,"n":113,"o":29.8,"t":"2026-09-09T04:00:00Z","v":4956,"vw":29.859249},{"c":29.9548,"h":30,"l":29.88,"n":105,"o":29.98,"t":"2026-09-10T04:00:00Z","v":3630,"vw":29.932021},{"c":30.0303,"h":30.049,"l":30.01,"n":107,"o":30.01,"t":"2026-09-11T04:00:00Z","v":3506,"vw":30.030878},{"c":30.297,"h":30.4,"l":30.25,"n":158,"o":30.4,"t":"2026-09-14T04:00:00Z","v":8510,"vw":30.339756},{"c":30.3345,"h":30.3499,"l":30.28,"n":130,"o":30.28,"t":"2026-09-15T04:00:00Z","v":3661,"vw":30.336169},{"c":30.74,"h":30.78,"l":30.33,"n":200,"o":30.33,"t":"2026-09-16T04:00:00Z","v":16892,"vw":30.695147},{"c":30.65,"h":30.7299,"l":30.65,"n":133,"o":30.66,"t":"2026-09-17T04:00:00Z","v":4227,"vw":30.689321},{"c":30.66,"h":30.8,"l":30.621,"n":159,"o":30.8,"t":"2026-09-18T04:00:00Z","v":6742,"vw":30.693621},{"c":30.7476,"h":30.7692,"l":30.701,"n":168,"o":30.72,"t":"2026-09-21T04:00:00Z","v":19494,"vw":30.725554},{"c":30.92,"h":30.95,"l":30.84,"n":124,"o":30.84,"t":"2026-09-22T04:00:00Z","v":9844,"vw":30.888763},{"c":31.26,"h":31.29,"l":31.135,"n":155,"o":31.14,"t":"2026-09-23T04:00:00Z","v":10608,"vw":31.195526},{"c":31.29,"h":31.39,"l":31.19,"n":189,"o":31.39,"t":"2026-09-24T04:00:00Z","v":29953,"vw":31.308736},{"c":31.16,"h":31.1901,"l":31.135,"n":140,"o":31.145,"t":"2026-09-25T04:00:00Z","v":5627,"vw":31.151169},{"c":31.37,"h":31.43,"l":31.27,"n":253,"o":31.31,"t":"2026-09-28T04:00:00Z","v":24915,"vw":31.363535},{"c":31.5202,"h":31.65,"l":31.47,"n":143,"o":31.47,"t":"2026-09-29T04:00:00Z","v":6233,"vw":31.595535},{"c":31.62,"h":31.62,"l":31.35,"n":130,"o":31.37,"t":"2026-09-30T04:00:00Z","v":8299,"vw":31.534736},{"c":32.13,"h":32.21,"l":31.78,"n":433,"o":31.78,"t":"2026-10-01T04:00:00Z","v":122540,"vw":31.980735},{"c":32.02,"h":32.07,"l":31.84,"n":292,"o":32.07,"t":"2026-10-02T04:00:00Z","v":33432,"vw":31.995932},{"c":32.26,"h":32.45,"l":32.18,"n":365,"o":32.3,"t":"2026-10-05T04:00:00Z","v":29024,"vw":32.32589},{"c":32.04,"h":32.05,"l":31.97,"n":228,"o":32.05,"t":"2026-10-06T04:00:00Z","v":38431,"vw":32.031856},{"c":32.4,"h":32.48,"l":32.35,"n":230,"o":32.43,"t":"2026-10-07T04:00:00Z","v":11985,"vw":32.412773},{"c":32.27,"h":32.42,"l":32.22,"n":225,"o":32.4,"t":"2026-10-08T04:00:00Z","v":27956,"vw":32.352231},{"c":32.3452,"h":32.41,"l":32.33,"n":129,"o":32.4,"t":"2026-10-09T04:00:00Z","v":9754,"vw":32.358878},{"c":32.65,"h":32.65,"l":32.49,"n":161,"o":32.49,"t":"2026-10-12T04:00:00Z","v":315364,"vw":32.599523},{"c":32.4,"h":32.44,"l":32.33,"n":199,"o":32.33,"t":"2026-10-13T04:00:00Z","v":12622,"vw":32.387667},{"c":32.63,"h":32.83,"l":32.6,"n":230,"o":32.74,"t":"2026-10-14T04:00:00Z","v":18153,"vw":32.691046},{"c":32.3,"h":32.36,"l":32.24,"n":238,"o":32.29,"t":"2026-10-15T04:00:00Z","v":16017,"vw":32.289868},{"c":32.1,"h":32.23,"l":32.02,"n":227,"o":32.13,"t":"2026-10-16T04:00:00Z","v":25443,"vw":32.076092},{"c":32.27,"h":32.54,"l":32.23,"n":176,"o":32.23,"t":"2026-10-19T04:00:00Z","v":10097,"vw":32.282711},{"c":32.1671,"h":32.21,"l":32.08,"n":135,"o":32.199,"t":"2026-10-20T04:00:00Z","v":199202,"vw":32.131417},{"c":32.2,"h":32.25,"l":32.17,"n":145,"o":32.17,"t":"2026-10-21T04:00:00Z","v":6553,"vw":32.203772}],"volatilityBars":[{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-09-21T12:00:00Z","v":100,"vw":30.66},{"c":30.72,"h":30.72,"l":30.72,"n":8,"o":30.72,"t":"2026-09-21T13:30:00Z","v":2014,"vw":30.72},{"c":30.7692,"h":30.7692,"l":30.7692,"n":1,"o":30.7692,"t":"2026-09-21T14:00:00Z","v":146,"vw":30.7692},{"c":30.7212,"h":30.75,"l":30.701,"n":21,"o":30.71,"t":"2026-09-21T14:45:00Z","v":15030,"vw":30.724179},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-09-21T15:00:00Z","v":112,"vw":30.75},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-09-21T15:30:00Z","v":156,"vw":30.745},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-09-21T15:45:00Z","v":100,"vw":30.75},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-09-21T16:30:00Z","v":100,"vw":30.745},{"c":30.74,"h":30.74,"l":30.74,"n":2,"o":30.74,"t":"2026-09-21T16:45:00Z","v":425,"vw":30.74},{"c":30.735,"h":30.735,"l":30.735,"n":1,"o":30.735,"t":"2026-09-21T17:15:00Z","v":200,"vw":30.735},{"c":30.755,"h":30.755,"l":30.755,"n":1,"o":30.755,"t":"2026-09-21T17:30:00Z","v":150,"vw":30.755},{"c":30.755,"h":30.755,"l":30.755,"n":1,"o":30.755,"t":"2026-09-21T19:15:00Z","v":100,"vw":30.755},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-09-22T09:30:00Z","v":100,"vw":30.76},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-09-22T14:00:00Z","v":500,"vw":30.84},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-09-22T14:15:00Z","v":2697,"vw":30.86},{"c":30.9099,"h":30.9099,"l":30.9084,"n":2,"o":30.9084,"t":"2026-09-22T14:45:00Z","v":1050,"vw":30.909614},{"c":30.91,"h":30.91,"l":30.91,"n":2,"o":30.91,"t":"2026-09-22T15:30:00Z","v":600,"vw":30.91},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-09-22T15:45:00Z","v":400,"vw":30.95},{"c":30.94,"h":30.94,"l":30.94,"n":2,"o":30.94,"t":"2026-09-22T16:00:00Z","v":650,"vw":30.94},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-09-22T18:00:00Z","v":500,"vw":30.88},{"c":30.8493,"h":30.8493,"l":30.8493,"n":2,"o":30.8493,"t":"2026-09-22T19:30:00Z","v":114,"vw":30.8493},{"c":30.92,"h":30.92,"l":30.84,"n":30,"o":30.85,"t":"2026-09-22T19:45:00Z","v":2266,"vw":30.898377},{"c":31.15,"h":31.15,"l":31.135,"n":6,"o":31.14,"t":"2026-09-23T13:45:00Z","v":2270,"vw":31.144273},{"c":31.2099,"h":31.2099,"l":31.2099,"n":1,"o":31.2099,"t":"2026-09-23T14:15:00Z","v":100,"vw":31.2099},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-09-23T16:00:00Z","v":1875,"vw":31.14},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-23T16:45:00Z","v":100,"vw":31.21},{"c":31.27,"h":31.29,"l":31.26,"n":5,"o":31.26,"t":"2026-09-23T17:00:00Z","v":917,"vw":31.271111},{"c":31.19,"h":31.19,"l":31.18,"n":2,"o":31.18,"t":"2026-09-23T18:15:00Z","v":200,"vw":31.185},{"c":31.23,"h":31.23,"l":31.229,"n":2,"o":31.229,"t":"2026-09-23T18:45:00Z","v":2500,"vw":31.2292},{"c":31.26,"h":31.26,"l":31.2353,"n":26,"o":31.2353,"t":"2026-09-23T19:45:00Z","v":1514,"vw":31.248563},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-09-23T20:00:00Z","v":134,"vw":31.25},{"c":31.2605,"h":31.39,"l":31.2501,"n":6,"o":31.39,"t":"2026-09-24T13:30:00Z","v":1876,"vw":31.312868},{"c":31.3399,"h":31.3399,"l":31.286,"n":37,"o":31.31,"t":"2026-09-24T13:45:00Z","v":11200,"vw":31.31025},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-09-24T14:30:00Z","v":100,"vw":31.29},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-09-24T14:45:00Z","v":100,"vw":31.29},{"c":31.19,"h":31.2,"l":31.19,"n":9,"o":31.2,"t":"2026-09-24T16:15:00Z","v":762,"vw":31.192439},{"c":31.295,"h":31.295,"l":31.295,"n":1,"o":31.295,"t":"2026-09-24T17:15:00Z","v":100,"vw":31.295},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-09-24T17:45:00Z","v":200,"vw":31.3},{"c":31.3472,"h":31.36,"l":31.315,"n":19,"o":31.34,"t":"2026-09-24T18:00:00Z","v":8097,"vw":31.341528},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-09-24T18:15:00Z","v":101,"vw":31.33},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-24T18:30:00Z","v":580,"vw":31.3},{"c":31.29,"h":31.29,"l":31.2512,"n":25,"o":31.27,"t":"2026-09-24T19:45:00Z","v":5445,"vw":31.269646},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-09-24T20:00:00Z","v":760,"vw":31.31},{"c":31.145,"h":31.145,"l":31.14,"n":4,"o":31.145,"t":"2026-09-25T13:30:00Z","v":1656,"vw":31.141975},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-09-25T13:45:00Z","v":101,"vw":31.15},{"c":31.19,"h":31.19,"l":31.19,"n":4,"o":31.19,"t":"2026-09-25T15:45:00Z","v":343,"vw":31.19},{"c":31.135,"h":31.14,"l":31.135,"n":2,"o":31.14,"t":"2026-09-25T16:15:00Z","v":330,"vw":31.136515},{"c":31.1901,"h":31.1901,"l":31.1901,"n":1,"o":31.1901,"t":"2026-09-25T17:15:00Z","v":200,"vw":31.1901},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-09-25T19:00:00Z","v":492,"vw":31.15},{"c":31.1699,"h":31.17,"l":31.1699,"n":2,"o":31.17,"t":"2026-09-25T19:30:00Z","v":400,"vw":31.16995},{"c":31.16,"h":31.16,"l":31.14,"n":36,"o":31.1494,"t":"2026-09-25T19:45:00Z","v":1285,"vw":31.144345},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-09-28T11:00:00Z","v":225,"vw":31.25},{"c":31.35,"h":31.43,"l":31.3001,"n":62,"o":31.31,"t":"2026-09-28T13:30:00Z","v":10986,"vw":31.389667},{"c":31.34,"h":31.34,"l":31.31,"n":8,"o":31.31,"t":"2026-09-28T13:45:00Z","v":5559,"vw":31.326457},{"c":31.409,"h":31.409,"l":31.4,"n":7,"o":31.4,"t":"2026-09-28T14:00:00Z","v":638,"vw":31.401936},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-09-28T14:45:00Z","v":197,"vw":31.39},{"c":31.38,"h":31.39,"l":31.3545,"n":3,"o":31.39,"t":"2026-09-28T15:00:00Z","v":700,"vw":31.379214},{"c":31.35,"h":31.355,"l":31.35,"n":3,"o":31.355,"t":"2026-09-28T15:15:00Z","v":350,"vw":31.351429},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-28T15:45:00Z","v":100,"vw":31.35},{"c":31.2922,"h":31.32,"l":31.2922,"n":3,"o":31.32,"t":"2026-09-28T16:15:00Z","v":400,"vw":31.3061},{"c":31.27,"h":31.32,"l":31.27,"n":10,"o":31.32,"t":"2026-09-28T17:00:00Z","v":527,"vw":31.305307},{"c":31.31,"h":31.31,"l":31.3,"n":2,"o":31.3,"t":"2026-09-28T17:45:00Z","v":300,"vw":31.306667},{"c":31.3017,"h":31.3017,"l":31.2812,"n":3,"o":31.2812,"t":"2026-09-28T18:15:00Z","v":337,"vw":31.291378},{"c":31.3157,"h":31.3157,"l":31.3157,"n":3,"o":31.3157,"t":"2026-09-28T18:30:00Z","v":131,"vw":31.3157},{"c":31.3369,"h":31.36,"l":31.325,"n":11,"o":31.325,"t":"2026-09-28T18:45:00Z","v":1245,"vw":31.346138},{"c":31.37,"h":31.3765,"l":31.3596,"n":51,"o":31.3599,"t":"2026-09-28T19:45:00Z","v":1583,"vw":31.368794},{"c":31.37,"h":31.37,"l":31.37,"n":3,"o":31.37,"t":"2026-09-28T20:00:00Z","v":275,"vw":31.37},{"c":31.36,"h":31.36,"l":31.36,"n":1,"o":31.36,"t":"2026-09-28T20:30:00Z","v":270,"vw":31.36},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-09-29T13:30:00Z","v":123,"vw":31.47},{"c":31.51,"h":31.51,"l":31.51,"n":3,"o":31.51,"t":"2026-09-29T15:00:00Z","v":134,"vw":31.51},{"c":31.5058,"h":31.52,"l":31.5058,"n":2,"o":31.52,"t":"2026-09-29T15:15:00Z","v":349,"vw":31.509869},{"c":31.555,"h":31.573,"l":31.555,"n":2,"o":31.573,"t":"2026-09-29T16:30:00Z","v":1300,"vw":31.559154},{"c":31.63,"h":31.63,"l":31.595,"n":9,"o":31.595,"t":"2026-09-29T16:45:00Z","v":1200,"vw":31.611583},{"c":31.6499,"h":31.65,"l":31.6499,"n":4,"o":31.65,"t":"2026-09-29T17:00:00Z","v":2000,"vw":31.64995},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-09-29T18:00:00Z","v":122,"vw":31.62},{"c":31.4876,"h":31.4889,"l":31.4876,"n":6,"o":31.4889,"t":"2026-09-29T19:45:00Z","v":281,"vw":31.488426},{"c":31.37,"h":31.37,"l":31.37,"n":4,"o":31.37,"t":"2026-09-30T13:30:00Z","v":688,"vw":31.37},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-30T14:00:00Z","v":153,"vw":31.35},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-09-30T14:45:00Z","v":600,"vw":31.45},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-09-30T16:00:00Z","v":1311,"vw":31.52},{"c":31.55,"h":31.55,"l":31.55,"n":4,"o":31.55,"t":"2026-09-30T18:00:00Z","v":2000,"vw":31.55},{"c":31.535,"h":31.56,"l":31.535,"n":4,"o":31.55,"t":"2026-09-30T18:15:00Z","v":654,"vw":31.542642},{"c":31.58,"h":31.58,"l":31.58,"n":2,"o":31.58,"t":"2026-09-30T19:00:00Z","v":320,"vw":31.58},{"c":31.58,"h":31.58,"l":31.58,"n":2,"o":31.58,"t":"2026-09-30T19:30:00Z","v":221,"vw":31.58},{"c":31.62,"h":31.62,"l":31.6087,"n":19,"o":31.61,"t":"2026-09-30T19:45:00Z","v":1874,"vw":31.617623},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-01T08:15:00Z","v":100,"vw":31.74},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-01T11:00:00Z","v":171,"vw":31.74},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-01T11:15:00Z","v":616,"vw":31.75},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-01T11:45:00Z","v":148,"vw":31.74},{"c":31.85,"h":31.86,"l":31.78,"n":26,"o":31.78,"t":"2026-10-01T13:30:00Z","v":9353,"vw":31.850142},{"c":31.789,"h":31.82,"l":31.789,"n":6,"o":31.82,"t":"2026-10-01T13:45:00Z","v":705,"vw":31.809939},{"c":31.85,"h":31.85,"l":31.805,"n":4,"o":31.849,"t":"2026-10-01T14:15:00Z","v":49677,"vw":31.849851},{"c":31.8501,"h":31.8501,"l":31.805,"n":7,"o":31.805,"t":"2026-10-01T14:30:00Z","v":913,"vw":31.814515},{"c":32,"h":32.01,"l":31.9999,"n":24,"o":32,"t":"2026-10-01T15:00:00Z","v":10456,"vw":32.001872},{"c":32.01,"h":32.02,"l":32.01,"n":4,"o":32.02,"t":"2026-10-01T15:15:00Z","v":362,"vw":32.013333},{"c":32.09,"h":32.13,"l":32.09,"n":7,"o":32.13,"t":"2026-10-01T15:30:00Z","v":1637,"vw":32.127416},{"c":32.17,"h":32.17,"l":32.17,"n":3,"o":32.17,"t":"2026-10-01T15:45:00Z","v":200,"vw":32.17},{"c":32.12,"h":32.12,"l":32.12,"n":6,"o":32.12,"t":"2026-10-01T16:00:00Z","v":363,"vw":32.12},{"c":32.1055,"h":32.11,"l":32.1055,"n":7,"o":32.11,"t":"2026-10-01T16:15:00Z","v":2500,"vw":32.1082},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-10-01T16:30:00Z","v":4555,"vw":32.11},{"c":32.2,"h":32.21,"l":32.155,"n":22,"o":32.155,"t":"2026-10-01T17:00:00Z","v":17656,"vw":32.202174},{"c":32.17,"h":32.19,"l":32.16,"n":7,"o":32.19,"t":"2026-10-01T17:15:00Z","v":682,"vw":32.170833},{"c":32.13,"h":32.13,"l":32.13,"n":3,"o":32.13,"t":"2026-10-01T17:30:00Z","v":231,"vw":32.13},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-01T17:45:00Z","v":1034,"vw":32.13},{"c":32.17,"h":32.175,"l":32.17,"n":3,"o":32.175,"t":"2026-10-01T18:00:00Z","v":201,"vw":32.1725},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-01T18:15:00Z","v":100,"vw":32.16},{"c":32.15,"h":32.15,"l":32.11,"n":6,"o":32.11,"t":"2026-10-01T18:30:00Z","v":1158,"vw":32.127271},{"c":32.1399,"h":32.14,"l":32.1399,"n":7,"o":32.14,"t":"2026-10-01T18:45:00Z","v":2218,"vw":32.13995},{"c":32.085,"h":32.11,"l":32.085,"n":5,"o":32.11,"t":"2026-10-01T19:15:00Z","v":1666,"vw":32.106336},{"c":32.0899,"h":32.1,"l":32.075,"n":10,"o":32.1,"t":"2026-10-01T19:30:00Z","v":3928,"vw":32.089442},{"c":32.1295,"h":32.1295,"l":32.08,"n":109,"o":32.11,"t":"2026-10-01T19:45:00Z","v":8483,"vw":32.101926},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-01T20:00:00Z","v":1136,"vw":32.13},{"c":32.05,"h":32.07,"l":32.0116,"n":6,"o":32.07,"t":"2026-10-02T13:30:00Z","v":2278,"vw":32.066109},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-10-02T14:00:00Z","v":101,"vw":31.84},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-10-02T14:45:00Z","v":7631,"vw":31.93},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-02T15:00:00Z","v":100,"vw":31.88},{"c":31.995,"h":31.995,"l":31.97,"n":10,"o":31.98,"t":"2026-10-02T15:15:00Z","v":5133,"vw":31.993897},{"c":31.995,"h":31.995,"l":31.995,"n":3,"o":31.995,"t":"2026-10-02T15:30:00Z","v":1574,"vw":31.995},{"c":32.04,"h":32.04,"l":32.02,"n":11,"o":32.04,"t":"2026-10-02T16:00:00Z","v":3323,"vw":32.032778},{"c":32.0299,"h":32.0299,"l":32.0299,"n":3,"o":32.0299,"t":"2026-10-02T16:15:00Z","v":142,"vw":32.0299},{"c":32.03,"h":32.03,"l":32.03,"n":8,"o":32.03,"t":"2026-10-02T16:45:00Z","v":511,"vw":32.03},{"c":32.03,"h":32.03,"l":32.03,"n":6,"o":32.03,"t":"2026-10-02T17:30:00Z","v":561,"vw":32.03},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-02T17:45:00Z","v":104,"vw":32.05},{"c":32.03,"h":32.03,"l":32.03,"n":2,"o":32.03,"t":"2026-10-02T18:00:00Z","v":200,"vw":32.03},{"c":32.045,"h":32.045,"l":32.045,"n":2,"o":32.045,"t":"2026-10-02T18:45:00Z","v":138,"vw":32.045},{"c":32.05,"h":32.05,"l":32.05,"n":3,"o":32.05,"t":"2026-10-02T19:00:00Z","v":153,"vw":32.05},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-02T19:30:00Z","v":100,"vw":32.02},{"c":32.02,"h":32.05,"l":32,"n":57,"o":32.04,"t":"2026-10-02T19:45:00Z","v":9500,"vw":32.018139},{"c":32.29,"h":32.29,"l":32.29,"n":2,"o":32.29,"t":"2026-10-05T11:00:00Z","v":251,"vw":32.29},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-05T11:15:00Z","v":101,"vw":32.3},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-10-05T11:30:00Z","v":224,"vw":32.34},{"c":32.3488,"h":32.3488,"l":32.3488,"n":1,"o":32.3488,"t":"2026-10-05T11:45:00Z","v":185,"vw":32.3488},{"c":32.3673,"h":32.3673,"l":32.3673,"n":1,"o":32.3673,"t":"2026-10-05T12:15:00Z","v":185,"vw":32.3673},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-05T12:45:00Z","v":132,"vw":32.37},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-05T13:15:00Z","v":108,"vw":32.37},{"c":32.41,"h":32.41,"l":32.3,"n":11,"o":32.3,"t":"2026-10-05T13:30:00Z","v":2395,"vw":32.39256},{"c":32.4299,"h":32.45,"l":32.38,"n":29,"o":32.43,"t":"2026-10-05T13:45:00Z","v":4075,"vw":32.412688},{"c":32.3601,"h":32.385,"l":32.35,"n":21,"o":32.38,"t":"2026-10-05T14:00:00Z","v":5883,"vw":32.358172},{"c":32.39,"h":32.39,"l":32.39,"n":4,"o":32.39,"t":"2026-10-05T14:15:00Z","v":307,"vw":32.39},{"c":32.398,"h":32.398,"l":32.365,"n":5,"o":32.365,"t":"2026-10-05T14:30:00Z","v":736,"vw":32.381717},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-05T14:45:00Z","v":100,"vw":32.33},{"c":32.2401,"h":32.29,"l":32.2357,"n":4,"o":32.29,"t":"2026-10-05T15:00:00Z","v":501,"vw":32.2492},{"c":32.2601,"h":32.28,"l":32.26,"n":5,"o":32.28,"t":"2026-10-05T15:15:00Z","v":900,"vw":32.262282},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-05T15:30:00Z","v":100,"vw":32.27},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-05T15:45:00Z","v":100,"vw":32.27},{"c":32.3068,"h":32.3068,"l":32.3068,"n":1,"o":32.3068,"t":"2026-10-05T16:15:00Z","v":143,"vw":32.3068},{"c":32.32,"h":32.3484,"l":32.32,"n":17,"o":32.33,"t":"2026-10-05T16:30:00Z","v":2460,"vw":32.340507},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-05T17:15:00Z","v":100,"vw":32.33},{"c":32.281,"h":32.281,"l":32.281,"n":3,"o":32.281,"t":"2026-10-05T17:30:00Z","v":419,"vw":32.281},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-05T17:45:00Z","v":100,"vw":32.29},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-05T18:15:00Z","v":100,"vw":32.27},{"c":32.24,"h":32.24,"l":32.24,"n":2,"o":32.24,"t":"2026-10-05T18:30:00Z","v":1100,"vw":32.24},{"c":32.265,"h":32.265,"l":32.265,"n":3,"o":32.265,"t":"2026-10-05T18:45:00Z","v":1203,"vw":32.265},{"c":32.27,"h":32.27,"l":32.27,"n":25,"o":32.27,"t":"2026-10-05T19:00:00Z","v":2076,"vw":32.27},{"c":32.24,"h":32.25,"l":32.24,"n":6,"o":32.25,"t":"2026-10-05T19:15:00Z","v":508,"vw":32.242},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-10-05T19:30:00Z","v":200,"vw":32.22},{"c":32.18,"h":32.25,"l":32.18,"n":20,"o":32.25,"t":"2026-10-05T19:45:00Z","v":2569,"vw":32.209742},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-05T20:00:00Z","v":171,"vw":32.26},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-05T23:15:00Z","v":100,"vw":32.59},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-06T09:00:00Z","v":582,"vw":32.16},{"c":32.02,"h":32.03,"l":32.02,"n":2,"o":32.03,"t":"2026-10-06T11:15:00Z","v":755,"vw":32.025298},{"c":31.9197,"h":31.9197,"l":31.9,"n":2,"o":31.9,"t":"2026-10-06T11:45:00Z","v":200,"vw":31.90985},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-06T13:00:00Z","v":400,"vw":32.01},{"c":32.05,"h":32.05,"l":32.05,"n":8,"o":32.05,"t":"2026-10-06T13:30:00Z","v":198,"vw":32.05},{"c":32.0495,"h":32.0495,"l":32.045,"n":5,"o":32.045,"t":"2026-10-06T14:00:00Z","v":13929,"vw":32.048467},{"c":32.02,"h":32.02,"l":32.02,"n":6,"o":32.02,"t":"2026-10-06T14:45:00Z","v":606,"vw":32.02},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-06T15:00:00Z","v":964,"vw":32.01},{"c":31.988,"h":31.988,"l":31.988,"n":3,"o":31.988,"t":"2026-10-06T15:30:00Z","v":226,"vw":31.988},{"c":31.97,"h":31.9701,"l":31.97,"n":18,"o":31.97,"t":"2026-10-06T15:45:00Z","v":2263,"vw":31.970009},{"c":32.03,"h":32.0399,"l":32.03,"n":2,"o":32.0399,"t":"2026-10-06T17:00:00Z","v":500,"vw":32.03198},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-06T17:30:00Z","v":106,"vw":32.01},{"c":31.98,"h":31.98,"l":31.98,"n":2,"o":31.98,"t":"2026-10-06T18:00:00Z","v":200,"vw":31.98},{"c":32,"h":32,"l":31.99,"n":7,"o":31.99,"t":"2026-10-06T19:00:00Z","v":3327,"vw":31.999401},{"c":32.018,"h":32.018,"l":32.018,"n":3,"o":32.018,"t":"2026-10-06T19:15:00Z","v":1562,"vw":32.018},{"c":32.03,"h":32.03,"l":32.01,"n":4,"o":32.01,"t":"2026-10-06T19:30:00Z","v":361,"vw":32.01641},{"c":32.02,"h":32.0468,"l":32.02,"n":41,"o":32.04,"t":"2026-10-06T19:45:00Z","v":11084,"vw":32.039138},{"c":32.04,"h":32.04,"l":32.04,"n":5,"o":32.04,"t":"2026-10-06T20:00:00Z","v":107,"vw":32.04},{"c":32.39,"h":32.39,"l":32.38,"n":3,"o":32.38,"t":"2026-10-07T11:15:00Z","v":771,"vw":32.384638},{"c":32.47,"h":32.47,"l":32.43,"n":5,"o":32.43,"t":"2026-10-07T13:30:00Z","v":2649,"vw":32.433778},{"c":32.42,"h":32.47,"l":32.42,"n":7,"o":32.4545,"t":"2026-10-07T13:45:00Z","v":601,"vw":32.43559},{"c":32.48,"h":32.48,"l":32.43,"n":2,"o":32.43,"t":"2026-10-07T14:00:00Z","v":300,"vw":32.446667},{"c":32.44,"h":32.48,"l":32.44,"n":6,"o":32.47,"t":"2026-10-07T14:15:00Z","v":508,"vw":32.46},{"c":32.43,"h":32.43,"l":32.43,"n":4,"o":32.43,"t":"2026-10-07T14:30:00Z","v":131,"vw":32.43},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-07T14:45:00Z","v":155,"vw":32.38},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-07T15:00:00Z","v":200,"vw":32.37},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-07T16:00:00Z","v":926,"vw":32.42},{"c":32.37,"h":32.4,"l":32.37,"n":3,"o":32.4,"t":"2026-10-07T17:00:00Z","v":201,"vw":32.385},{"c":32.37,"h":32.37,"l":32.352,"n":3,"o":32.352,"t":"2026-10-07T17:15:00Z","v":678,"vw":32.355},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-07T17:45:00Z","v":100,"vw":32.38},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-10-07T18:30:00Z","v":205,"vw":32.36},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-07T19:00:00Z","v":102,"vw":32.35},{"c":32.365,"h":32.38,"l":32.365,"n":3,"o":32.38,"t":"2026-10-07T19:30:00Z","v":460,"vw":32.36875},{"c":32.38,"h":32.38,"l":32.3501,"n":9,"o":32.3501,"t":"2026-10-07T19:45:00Z","v":445,"vw":32.364615},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-10-07T20:00:00Z","v":248,"vw":32.4},{"c":32.375,"h":32.4,"l":32.375,"n":16,"o":32.4,"t":"2026-10-08T13:30:00Z","v":4804,"vw":32.398686},{"c":32.33,"h":32.33,"l":32.33,"n":4,"o":32.33,"t":"2026-10-08T14:45:00Z","v":866,"vw":32.33},{"c":32.3445,"h":32.3445,"l":32.3401,"n":5,"o":32.3401,"t":"2026-10-08T15:15:00Z","v":380,"vw":32.342331},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-10-08T15:30:00Z","v":200,"vw":32.35},{"c":32.41,"h":32.41,"l":32.395,"n":9,"o":32.4,"t":"2026-10-08T16:00:00Z","v":7104,"vw":32.404415},{"c":32.38,"h":32.38,"l":32.38,"n":3,"o":32.38,"t":"2026-10-08T16:15:00Z","v":593,"vw":32.38},{"c":32.4,"h":32.42,"l":32.3988,"n":9,"o":32.3988,"t":"2026-10-08T16:30:00Z","v":4444,"vw":32.40176},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-08T17:00:00Z","v":100,"vw":32.34},{"c":32.2234,"h":32.2234,"l":32.2234,"n":1,"o":32.2234,"t":"2026-10-08T17:15:00Z","v":200,"vw":32.2234},{"c":32.29,"h":32.29,"l":32.29,"n":5,"o":32.29,"t":"2026-10-08T17:45:00Z","v":309,"vw":32.29},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-08T18:00:00Z","v":105,"vw":32.33},{"c":32.33,"h":32.33,"l":32.33,"n":2,"o":32.33,"t":"2026-10-08T18:15:00Z","v":134,"vw":32.33},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-08T18:30:00Z","v":105,"vw":32.33},{"c":32.295,"h":32.295,"l":32.295,"n":1,"o":32.295,"t":"2026-10-08T18:45:00Z","v":300,"vw":32.295},{"c":32.28,"h":32.29,"l":32.28,"n":2,"o":32.29,"t":"2026-10-08T19:00:00Z","v":213,"vw":32.28507},{"c":32.29,"h":32.29,"l":32.28,"n":6,"o":32.29,"t":"2026-10-08T19:30:00Z","v":1026,"vw":32.282197},{"c":32.22,"h":32.2699,"l":32.22,"n":34,"o":32.269,"t":"2026-10-08T19:45:00Z","v":5311,"vw":32.224306},{"c":32.27,"h":32.27,"l":32.27,"n":6,"o":32.27,"t":"2026-10-08T20:00:00Z","v":175,"vw":32.27},{"c":32.41,"h":32.41,"l":32.4,"n":2,"o":32.4,"t":"2026-10-09T13:45:00Z","v":463,"vw":32.407235},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-09T14:00:00Z","v":200,"vw":32.39},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-09T14:45:00Z","v":638,"vw":32.36},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-09T15:15:00Z","v":100,"vw":32.36},{"c":32.375,"h":32.375,"l":32.375,"n":1,"o":32.375,"t":"2026-10-09T15:45:00Z","v":200,"vw":32.375},{"c":32.39,"h":32.399,"l":32.39,"n":3,"o":32.399,"t":"2026-10-09T16:45:00Z","v":650,"vw":32.394738},{"c":32.375,"h":32.375,"l":32.375,"n":1,"o":32.375,"t":"2026-10-09T17:30:00Z","v":2000,"vw":32.375},{"c":32.365,"h":32.365,"l":32.365,"n":1,"o":32.365,"t":"2026-10-09T17:45:00Z","v":100,"vw":32.365},{"c":32.3301,"h":32.3301,"l":32.3301,"n":1,"o":32.3301,"t":"2026-10-09T18:15:00Z","v":500,"vw":32.3301},{"c":32.3499,"h":32.35,"l":32.3499,"n":2,"o":32.35,"t":"2026-10-09T19:15:00Z","v":1000,"vw":32.34995},{"c":32.3322,"h":32.34,"l":32.33,"n":5,"o":32.33,"t":"2026-10-09T19:30:00Z","v":2800,"vw":32.337039},{"c":32.3599,"h":32.36,"l":32.33,"n":20,"o":32.33,"t":"2026-10-09T19:45:00Z","v":613,"vw":32.351435},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-10-12T09:30:00Z","v":116,"vw":32.44},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-12T13:30:00Z","v":518,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-12T13:45:00Z","v":713,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":4,"o":32.49,"t":"2026-10-12T14:00:00Z","v":172,"vw":32.49},{"c":32.495,"h":32.515,"l":32.495,"n":5,"o":32.515,"t":"2026-10-12T14:15:00Z","v":232,"vw":32.506189},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-12T15:00:00Z","v":100,"vw":32.5},{"c":32.5919,"h":32.5919,"l":32.5919,"n":1,"o":32.5919,"t":"2026-10-12T15:45:00Z","v":292,"vw":32.5919},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-12T16:15:00Z","v":305,"vw":32.6},{"c":32.6028,"h":32.6028,"l":32.6,"n":6,"o":32.6,"t":"2026-10-12T16:30:00Z","v":370,"vw":32.601952},{"c":32.5996,"h":32.5996,"l":32.5996,"n":1,"o":32.5996,"t":"2026-10-12T17:15:00Z","v":457,"vw":32.5996},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-10-12T17:30:00Z","v":120,"vw":32.58},{"c":32.58,"h":32.58,"l":32.58,"n":1,"o":32.58,"t":"2026-10-12T18:30:00Z","v":100,"vw":32.58},{"c":32.59,"h":32.59,"l":32.59,"n":2,"o":32.59,"t":"2026-10-12T19:15:00Z","v":200,"vw":32.59},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-12T19:30:00Z","v":309583,"vw":32.6},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-12T19:45:00Z","v":700,"vw":32.65},{"c":32.41,"h":32.41,"l":32.41,"n":3,"o":32.41,"t":"2026-10-13T12:45:00Z","v":746,"vw":32.41},{"c":32.33,"h":32.33,"l":32.33,"n":2,"o":32.33,"t":"2026-10-13T13:30:00Z","v":1840,"vw":32.33},{"c":32.415,"h":32.415,"l":32.385,"n":4,"o":32.385,"t":"2026-10-13T13:45:00Z","v":260,"vw":32.402952},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-13T14:15:00Z","v":100,"vw":32.4},{"c":32.43,"h":32.43,"l":32.42,"n":2,"o":32.42,"t":"2026-10-13T14:30:00Z","v":741,"vw":32.42865},{"c":32.4,"h":32.44,"l":32.4,"n":4,"o":32.44,"t":"2026-10-13T14:45:00Z","v":318,"vw":32.426667},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-13T15:15:00Z","v":300,"vw":32.38},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-13T15:45:00Z","v":1000,"vw":32.38},{"c":32.39,"h":32.39,"l":32.39,"n":1,"o":32.39,"t":"2026-10-13T16:00:00Z","v":100,"vw":32.39},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-13T16:45:00Z","v":135,"vw":32.41},{"c":32.42,"h":32.42,"l":32.41,"n":10,"o":32.41,"t":"2026-10-13T17:00:00Z","v":2007,"vw":32.41595},{"c":32.41,"h":32.41,"l":32.41,"n":2,"o":32.41,"t":"2026-10-13T17:15:00Z","v":113,"vw":32.41},{"c":32.42,"h":32.42,"l":32.42,"n":1,"o":32.42,"t":"2026-10-13T17:30:00Z","v":127,"vw":32.42},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-13T17:45:00Z","v":100,"vw":32.4},{"c":32.39,"h":32.395,"l":32.39,"n":6,"o":32.395,"t":"2026-10-13T18:00:00Z","v":1105,"vw":32.391},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-13T19:30:00Z","v":200,"vw":32.36},{"c":32.4,"h":32.4,"l":32.37,"n":19,"o":32.37,"t":"2026-10-13T19:45:00Z","v":1206,"vw":32.390497},{"c":32.56,"h":32.56,"l":32.55,"n":3,"o":32.55,"t":"2026-10-14T12:30:00Z","v":556,"vw":32.554101},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-14T12:45:00Z","v":100,"vw":32.75},{"c":32.745,"h":32.7535,"l":32.74,"n":3,"o":32.74,"t":"2026-10-14T13:30:00Z","v":1063,"vw":32.742744},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-14T13:45:00Z","v":641,"vw":32.78},{"c":32.7601,"h":32.8,"l":32.76,"n":4,"o":32.8,"t":"2026-10-14T14:15:00Z","v":4100,"vw":32.761488},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-14T15:00:00Z","v":100,"vw":32.83},{"c":32.825,"h":32.825,"l":32.825,"n":1,"o":32.825,"t":"2026-10-14T15:30:00Z","v":250,"vw":32.825},{"c":32.82,"h":32.83,"l":32.82,"n":5,"o":32.83,"t":"2026-10-14T16:30:00Z","v":401,"vw":32.822941},{"c":32.715,"h":32.715,"l":32.715,"n":1,"o":32.715,"t":"2026-10-14T17:30:00Z","v":200,"vw":32.715},{"c":32.665,"h":32.665,"l":32.665,"n":2,"o":32.665,"t":"2026-10-14T18:00:00Z","v":2035,"vw":32.665},{"c":32.63,"h":32.6501,"l":32.63,"n":2,"o":32.6501,"t":"2026-10-14T18:15:00Z","v":1100,"vw":32.631827},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-14T18:30:00Z","v":100,"vw":32.6},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-14T19:00:00Z","v":200,"vw":32.64},{"c":32.615,"h":32.62,"l":32.6101,"n":3,"o":32.6101,"t":"2026-10-14T19:15:00Z","v":1500,"vw":32.615043},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-14T19:30:00Z","v":100,"vw":32.64},{"c":32.63,"h":32.64,"l":32.61,"n":25,"o":32.62,"t":"2026-10-14T19:45:00Z","v":3267,"vw":32.628649},{"c":32.63,"h":32.63,"l":32.63,"n":3,"o":32.63,"t":"2026-10-14T20:00:00Z","v":933,"vw":32.63},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-15T08:00:00Z","v":100,"vw":32.33},{"c":32.29,"h":32.29,"l":32.28,"n":3,"o":32.28,"t":"2026-10-15T11:00:00Z","v":749,"vw":32.284652},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T12:30:00Z","v":100,"vw":32.3},{"c":32.3,"h":32.31,"l":32.29,"n":22,"o":32.29,"t":"2026-10-15T13:30:00Z","v":3049,"vw":32.294122},{"c":32.255,"h":32.315,"l":32.255,"n":4,"o":32.292,"t":"2026-10-15T13:45:00Z","v":1137,"vw":32.285838},{"c":32.3,"h":32.3,"l":32.29,"n":2,"o":32.29,"t":"2026-10-15T14:45:00Z","v":200,"vw":32.295},{"c":32.34,"h":32.355,"l":32.34,"n":2,"o":32.355,"t":"2026-10-15T15:15:00Z","v":248,"vw":32.346048},{"c":32.34,"h":32.34,"l":32.325,"n":3,"o":32.325,"t":"2026-10-15T15:30:00Z","v":1200,"vw":32.3275},{"c":32.33,"h":32.33,"l":32.33,"n":1,"o":32.33,"t":"2026-10-15T15:45:00Z","v":100,"vw":32.33},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-15T16:00:00Z","v":100,"vw":32.36},{"c":32.33,"h":32.34,"l":32.33,"n":2,"o":32.34,"t":"2026-10-15T16:15:00Z","v":1031,"vw":32.338729},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-15T17:30:00Z","v":100,"vw":32.27},{"c":32.24,"h":32.26,"l":32.24,"n":16,"o":32.26,"t":"2026-10-15T18:15:00Z","v":3020,"vw":32.240761},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T19:00:00Z","v":350,"vw":32.3},{"c":32.291,"h":32.3001,"l":32.291,"n":11,"o":32.3,"t":"2026-10-15T19:15:00Z","v":1471,"vw":32.296448},{"c":32.3,"h":32.3,"l":32.28,"n":42,"o":32.28,"t":"2026-10-15T19:45:00Z","v":1097,"vw":32.287698},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T20:00:00Z","v":100,"vw":32.3},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-16T11:00:00Z","v":425,"vw":32.06},{"c":32.0696,"h":32.14,"l":32.0696,"n":8,"o":32.13,"t":"2026-10-16T13:30:00Z","v":1852,"vw":32.124135},{"c":32.06,"h":32.075,"l":32.05,"n":11,"o":32.07,"t":"2026-10-16T13:45:00Z","v":1587,"vw":32.064493},{"c":32.05,"h":32.05,"l":32.02,"n":3,"o":32.02,"t":"2026-10-16T14:00:00Z","v":1099,"vw":32.031747},{"c":32.03,"h":32.04,"l":32.03,"n":8,"o":32.04,"t":"2026-10-16T14:15:00Z","v":1829,"vw":32.034337},{"c":32.05,"h":32.05,"l":32.02,"n":17,"o":32.03,"t":"2026-10-16T15:00:00Z","v":7709,"vw":32.020628},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-16T15:15:00Z","v":124,"vw":32.07},{"c":32.09,"h":32.09,"l":32.084,"n":3,"o":32.084,"t":"2026-10-16T15:30:00Z","v":220,"vw":32.087},{"c":32.21,"h":32.21,"l":32.19,"n":3,"o":32.19,"t":"2026-10-16T16:00:00Z","v":400,"vw":32.195},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-10-16T16:30:00Z","v":112,"vw":32.22},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-16T17:00:00Z","v":100,"vw":32.23},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-16T17:45:00Z","v":1250,"vw":32.2},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-16T19:15:00Z","v":100,"vw":32.12},{"c":32.1,"h":32.135,"l":32.1,"n":16,"o":32.135,"t":"2026-10-16T19:45:00Z","v":7008,"vw":32.110367},{"c":32.25,"h":32.25,"l":32.23,"n":3,"o":32.23,"t":"2026-10-19T13:30:00Z","v":483,"vw":32.239419},{"c":32.295,"h":32.295,"l":32.24,"n":5,"o":32.24,"t":"2026-10-19T14:00:00Z","v":3136,"vw":32.29297},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-19T14:15:00Z","v":101,"vw":32.28},{"c":32.29,"h":32.29,"l":32.25,"n":6,"o":32.25,"t":"2026-10-19T15:30:00Z","v":1415,"vw":32.277857},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-19T17:30:00Z","v":100,"vw":32.31},{"c":32.265,"h":32.265,"l":32.265,"n":1,"o":32.265,"t":"2026-10-19T18:15:00Z","v":180,"vw":32.265},{"c":32.54,"h":32.54,"l":32.25,"n":20,"o":32.3,"t":"2026-10-19T19:45:00Z","v":1091,"vw":32.319497},{"c":32.27,"h":32.27,"l":32.27,"n":4,"o":32.27,"t":"2026-10-19T20:00:00Z","v":2584,"vw":32.27},{"c":32.1627,"h":32.199,"l":32.1627,"n":4,"o":32.199,"t":"2026-10-20T13:45:00Z","v":566,"vw":32.188401},{"c":32.175,"h":32.175,"l":32.175,"n":2,"o":32.175,"t":"2026-10-20T14:00:00Z","v":3100,"vw":32.175},{"c":32.095,"h":32.095,"l":32.08,"n":4,"o":32.08,"t":"2026-10-20T14:15:00Z","v":966,"vw":32.0875},{"c":32.19,"h":32.2,"l":32.19,"n":2,"o":32.2,"t":"2026-10-20T16:00:00Z","v":325,"vw":32.195231},{"c":32.21,"h":32.21,"l":32.195,"n":2,"o":32.195,"t":"2026-10-20T16:15:00Z","v":1150,"vw":32.206739},{"c":32.19,"h":32.195,"l":32.18,"n":4,"o":32.19,"t":"2026-10-20T17:15:00Z","v":500,"vw":32.188},{"c":32.1629,"h":32.1629,"l":32.1629,"n":1,"o":32.1629,"t":"2026-10-20T17:45:00Z","v":100,"vw":32.1629},{"c":32.13,"h":32.15,"l":32.13,"n":2,"o":32.15,"t":"2026-10-20T18:30:00Z","v":191702,"vw":32.13001},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-20T19:30:00Z","v":124,"vw":32.18},{"c":32.2119,"h":32.2119,"l":32.17,"n":3,"o":32.17,"t":"2026-10-21T13:30:00Z","v":413,"vw":32.18017},{"c":32.2023,"h":32.2023,"l":32.2023,"n":1,"o":32.2023,"t":"2026-10-21T16:30:00Z","v":100,"vw":32.2023},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-21T17:00:00Z","v":366,"vw":32.2},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-21T19:00:00Z","v":300,"vw":32.25},{"c":32.21,"h":32.21,"l":32.1899,"n":13,"o":32.1899,"t":"2026-10-21T19:45:00Z","v":1790,"vw":32.208261},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-21T20:00:00Z","v":2598,"vw":32.2},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-21T20:30:00Z","v":200,"vw":32.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4460749484911805,"strike":39.88628008241411,"iv":0.6570278376479854,"gamma":0.038276398639497035,"theta":-0.02437343758839372,"vega":0.021111459815992564,"rho":0.0034317277449684774,"breakevenPct":25.255760965544372},{"delta":0.2,"premium":0.7285136467963629,"strike":39.43437816512582,"iv":0.74456727944752,"gamma":0.040043576486415496,"theta":-0.033145865290924816,"vega":0.025108824074260464,"rho":0.004500924093095995,"breakevenPct":24.729477676776952},{"delta":0.25,"premium":1,"strike":38.862572885928074,"iv":0.8199512346102089,"gamma":0.04240273981046452,"theta":-0.04130701098932384,"vega":0.029067987517031067,"rho":0.0055772136504402105,"breakevenPct":23.79681020474557},{"delta":0.3,"premium":1,"strike":36.06931404900607,"iv":0.629127542736163,"gamma":0.06046480089345225,"theta":-0.03501528809007242,"vega":0.03180403577519513,"rho":0.006826226262625116,"breakevenPct":15.122093319894605},{"delta":0.35,"premium":1,"strike":34.53448804763387,"iv":0.5038112398077351,"gamma":0.08101036971461086,"theta":-0.030139794831120312,"vega":0.033832806857557476,"rho":0.008067668359392852,"breakevenPct":10.35555294296232},{"delta":0.4,"premium":0.9626870074549194,"strike":33.751246716366126,"iv":0.4185397119880365,"gamma":0.11487618807090742,"theta":-0.026045529278662057,"vega":0.03467947672771249,"rho":0.009310560164290955,"breakevenPct":7.807247589506353},{"delta":0.45,"premium":0.8957433256366423,"strike":33.30495550424428,"iv":0.34984967325510163,"gamma":0.15858765900084948,"theta":-0.02221129653690312,"vega":0.03481212791840757,"rho":0.010556863737160381,"breakevenPct":6.2133504033569},{"delta":0.5,"premium":0.8287996438183651,"strike":32.858664292122434,"iv":0.28115963452216675,"gamma":0.20229912993079152,"theta":-0.018377063795144186,"vega":0.03494477910910266,"rho":0.011803167310029804,"breakevenPct":4.619453217207448},{"delta":0.55,"premium":0.761855962000088,"strike":32.412373080000584,"iv":0.21246959578923175,"gamma":0.24601060086073362,"theta":-0.014542831053385248,"vega":0.03507743029979774,"rho":0.01304947088289923,"breakevenPct":3.0255560310579925},{"delta":0.6,"premium":0.7736842105263163,"strike":31.94736842105263,"iv":0.16125789473684218,"gamma":0.2768368421052631,"theta":-0.011673684210526319,"vega":0.03507894736842106,"rho":0.014264812849020576,"breakevenPct":1.6181758744687806},{"delta":0.65,"premium":1.7432132963988929,"strike":31.25484764542936,"iv":0.3225459833795015,"gamma":0.15100581717451514,"theta":-0.020537950138504166,"vega":0.033486149584487535,"rho":0.015103726859415299,"breakevenPct":2.4784501299014097},{"delta":0.7,"premium":2.3688598979013045,"strike":30.641520136131593,"iv":0.38503669880884855,"gamma":0.09772756664775951,"theta":-0.022652864435621103,"vega":0.030892512762336927,"rho":0.016032566697667394,"breakevenPct":2.5167081802263884},{"delta":0.75,"premium":2.7942711287577993,"strike":30.07430516165627,"iv":0.3899998298355076,"gamma":0.0866952353942144,"theta":-0.020837776517300056,"vega":0.0277161089052751,"rho":0.017013768410368092,"breakevenPct":2.076323883273495},{"delta":0.8,"premium":3.2196823596142945,"strike":29.507090187180943,"iv":0.39496296086216676,"gamma":0.0756629041406693,"theta":-0.01902268859897901,"vega":0.02453970504821327,"rho":0.01799497012306879,"breakevenPct":1.6359395863206019},{"delta":0.85,"premium":7.013829787234044,"strike":25.93617021276596,"iv":0.8491425531914895,"gamma":0.03027446808510638,"theta":-0.033189361702127655,"vega":0.02121063829787234,"rho":0.016342915458497965,"breakevenPct":2.329192546583851},{"delta":0.9,"premium":9.075918861667851,"strike":23.743898841133742,"iv":1.0092290557413348,"gamma":0.019579288531109143,"theta":-0.03095264967953869,"vega":0.015701336370752293,"rho":0.01601669306007158,"breakevenPct":1.9248996981415978}],"put":[{"delta":0.1,"premium":0.3809065115837712,"strike":24.763739536649155,"iv":0.8036341424705656,"gamma":0.024301800314256827,"theta":-0.02130147506877603,"vega":0.016047220257331733,"rho":-0.0029879353176458746,"breakevenPct":24.27691607122553},{"delta":0.15,"premium":0.9723606935366373,"strike":24.2211144517069,"iv":1.1703976949336403,"gamma":0.023002736166056456,"theta":-0.04153872532073211,"vega":0.02132670125720862,"rho":-0.004765777330359178,"breakevenPct":27.798901372142044},{"delta":0.2,"premium":0.9817867311935713,"strike":27.12142179204286,"iv":0.8556152868730171,"gamma":0.03681388599612854,"theta":-0.03616857675043955,"vega":0.025601550003199008,"rho":-0.006119206690314583,"breakevenPct":18.82100912779725},{"delta":0.25,"premium":0.5942689356814147,"strike":30.098375412625366,"iv":0.4060781535562773,"gamma":0.08507399860083356,"theta":-0.018903303312607825,"vega":0.028933389970894605,"rho":-0.007258006979495944,"breakevenPct":8.372340133714447},{"delta":0.3,"premium":0.8052716297262519,"strike":30.56727028828056,"iv":0.42339901769052174,"gamma":0.08855760492613599,"theta":-0.021380775903339522,"vega":0.031437084051117885,"rho":-0.008742566682093608,"breakevenPct":7.571432737408991},{"delta":0.35,"premium":1,"strike":31.04171235986617,"iv":0.4342818466822662,"gamma":0.09361331682847805,"theta":-0.023411624658158003,"vega":0.033844271880893076,"rho":-0.010218774531573995,"breakevenPct":6.702756646378364},{"delta":0.4,"premium":1,"strike":31.58252870532717,"iv":0.36813117746554863,"gamma":0.117479859903974,"theta":-0.02009845218566801,"vega":0.0350967263321686,"rho":-0.011595049335038559,"breakevenPct":5.023202778487056},{"delta":0.45,"premium":1.0778378737082153,"strike":32.09729734213527,"iv":0.324095640281584,"gamma":0.13355794454546907,"theta":-0.01797477798185334,"vega":0.03604761989181405,"rho":-0.013003714435914972,"breakevenPct":3.6662749427731334},{"delta":0.5,"premium":1.4191243228064123,"strike":32.52390540350802,"iv":0.3549105550823477,"gamma":0.12327536205706213,"theta":-0.019877056818406583,"vega":0.035977856237837655,"rho":-0.014522007116568255,"breakevenPct":3.401300991609938},{"delta":0.55,"premium":1.7604107719046098,"strike":32.950513464880764,"iv":0.38572546988311146,"gamma":0.11299277956865518,"theta":-0.021779335654959826,"vega":0.03590809258386126,"rho":-0.016040299797221543,"breakevenPct":3.136327040446742},{"delta":0.6,"premium":2.282284980744544,"strike":33.56739409499358,"iv":0.4232869062901155,"gamma":0.10073581514762517,"theta":-0.02313478818998716,"vega":0.03493543003851091,"rho":-0.017721186765143174,"breakevenPct":2.8412760427048607},{"delta":0.65,"premium":2.83953488372093,"strike":34.236918604651166,"iv":0.4554783430232558,"gamma":0.08943328488372093,"theta":-0.02376308139534884,"vega":0.03353662790697674,"rho":-0.019436425977179348,"breakevenPct":2.492597139968227},{"delta":0.7,"premium":3.420930232558139,"strike":34.963662790697676,"iv":0.47473706395348836,"gamma":0.08063968023255814,"theta":-0.023036337209302326,"vega":0.03150174418604651,"rho":-0.021178576277005118,"breakevenPct":2.0412032355915137},{"delta":0.75,"premium":5.318544600938966,"strike":36.86854460093897,"iv":0.6153009389671361,"gamma":0.05701455399061034,"theta":-0.027410798122065722,"vega":0.02885774647887324,"rho":-0.02395048234169189,"breakevenPct":2.0186335403726776},{"delta":0.8,"premium":6.64565587734242,"strike":38.323679727427596,"iv":0.6532063032367973,"gamma":0.04589897785349233,"theta":-0.025206132879045988,"vega":0.024895570698466776,"rho":-0.026295980821050537,"breakevenPct":1.6210439438348592},{"delta":0.85,"premium":6.837308347529813,"strike":38.749574105621804,"iv":0.579398807495741,"gamma":0.04300289608177172,"theta":-0.017582623509369677,"vega":0.020679216354344124,"rho":-0.027744697494514674,"breakevenPct":0.8935846021987943}]},"raw":{"call":[{"delta":0.15,"premium":0.4460749484911805,"strike":39.88628008241411,"iv":0.6570278376479854,"gamma":0.038276398639497035,"theta":-0.02437343758839372,"vega":0.021111459815992564,"rho":0.0034317277449684774,"breakevenPct":25.255760965544372},{"delta":0.2,"premium":0.7285136467963629,"strike":39.43437816512582,"iv":0.74456727944752,"gamma":0.040043576486415496,"theta":-0.033145865290924816,"vega":0.025108824074260464,"rho":0.004500924093095995,"breakevenPct":24.729477676776952},{"delta":0.25,"premium":1,"strike":38.862572885928074,"iv":0.8199512346102089,"gamma":0.04240273981046452,"theta":-0.04130701098932384,"vega":0.029067987517031067,"rho":0.0055772136504402105,"breakevenPct":23.79681020474557},{"delta":0.3,"premium":1,"strike":36.06931404900607,"iv":0.629127542736163,"gamma":0.06046480089345225,"theta":-0.03501528809007242,"vega":0.03180403577519513,"rho":0.006826226262625116,"breakevenPct":15.122093319894605},{"delta":0.35,"premium":1,"strike":34.53448804763387,"iv":0.5038112398077351,"gamma":0.08101036971461086,"theta":-0.030139794831120312,"vega":0.033832806857557476,"rho":0.008067668359392852,"breakevenPct":10.35555294296232},{"delta":0.4,"premium":0.9626870074549194,"strike":33.751246716366126,"iv":0.4185397119880365,"gamma":0.11487618807090742,"theta":-0.026045529278662057,"vega":0.03467947672771249,"rho":0.009310560164290955,"breakevenPct":7.807247589506353},{"delta":0.45,"premium":0.8957433256366423,"strike":33.30495550424428,"iv":0.34984967325510163,"gamma":0.15858765900084948,"theta":-0.02221129653690312,"vega":0.03481212791840757,"rho":0.010556863737160381,"breakevenPct":6.2133504033569},{"delta":0.5,"premium":0.8287996438183651,"strike":32.858664292122434,"iv":0.28115963452216675,"gamma":0.20229912993079152,"theta":-0.018377063795144186,"vega":0.03494477910910266,"rho":0.011803167310029804,"breakevenPct":4.619453217207448},{"delta":0.55,"premium":0.761855962000088,"strike":32.412373080000584,"iv":0.21246959578923175,"gamma":0.24601060086073362,"theta":-0.014542831053385248,"vega":0.03507743029979774,"rho":0.01304947088289923,"breakevenPct":3.0255560310579925},{"delta":0.6,"premium":0.7736842105263163,"strike":31.94736842105263,"iv":0.16125789473684218,"gamma":0.2768368421052631,"theta":-0.011673684210526319,"vega":0.03507894736842106,"rho":0.014264812849020576,"breakevenPct":1.6181758744687806},{"delta":0.65,"premium":1.7432132963988929,"strike":31.25484764542936,"iv":0.3225459833795015,"gamma":0.15100581717451514,"theta":-0.020537950138504166,"vega":0.033486149584487535,"rho":0.015103726859415299,"breakevenPct":2.4784501299014097},{"delta":0.7,"premium":2.3688598979013045,"strike":30.641520136131593,"iv":0.38503669880884855,"gamma":0.09772756664775951,"theta":-0.022652864435621103,"vega":0.030892512762336927,"rho":0.016032566697667394,"breakevenPct":2.5167081802263884},{"delta":0.75,"premium":2.7942711287577993,"strike":30.07430516165627,"iv":0.3899998298355076,"gamma":0.0866952353942144,"theta":-0.020837776517300056,"vega":0.0277161089052751,"rho":0.017013768410368092,"breakevenPct":2.076323883273495},{"delta":0.8,"premium":3.2196823596142945,"strike":29.507090187180943,"iv":0.39496296086216676,"gamma":0.0756629041406693,"theta":-0.01902268859897901,"vega":0.02453970504821327,"rho":0.01799497012306879,"breakevenPct":1.6359395863206019},{"delta":0.85,"premium":7.013829787234044,"strike":25.93617021276596,"iv":0.8491425531914895,"gamma":0.03027446808510638,"theta":-0.033189361702127655,"vega":0.02121063829787234,"rho":0.016342915458497965,"breakevenPct":2.329192546583851},{"delta":0.9,"premium":9.075918861667851,"strike":23.743898841133742,"iv":1.0092290557413348,"gamma":0.019579288531109143,"theta":-0.03095264967953869,"vega":0.015701336370752293,"rho":0.01601669306007158,"breakevenPct":1.9248996981415978}],"put":[{"delta":0.1,"premium":0.3809065115837712,"strike":24.763739536649155,"iv":0.8036341424705656,"gamma":0.024301800314256827,"theta":-0.02130147506877603,"vega":0.016047220257331733,"rho":-0.0029879353176458746,"breakevenPct":24.27691607122553},{"delta":0.15,"premium":0.9723606935366373,"strike":24.2211144517069,"iv":1.1703976949336403,"gamma":0.023002736166056456,"theta":-0.04153872532073211,"vega":0.02132670125720862,"rho":-0.004765777330359178,"breakevenPct":27.798901372142044},{"delta":0.2,"premium":0.9817867311935713,"strike":27.12142179204286,"iv":0.8556152868730171,"gamma":0.03681388599612854,"theta":-0.03616857675043955,"vega":0.025601550003199008,"rho":-0.006119206690314583,"breakevenPct":18.82100912779725},{"delta":0.25,"premium":0.5942689356814147,"strike":30.098375412625366,"iv":0.4060781535562773,"gamma":0.08507399860083356,"theta":-0.018903303312607825,"vega":0.028933389970894605,"rho":-0.007258006979495944,"breakevenPct":8.372340133714447},{"delta":0.3,"premium":0.8052716297262519,"strike":30.56727028828056,"iv":0.42339901769052174,"gamma":0.08855760492613599,"theta":-0.021380775903339522,"vega":0.031437084051117885,"rho":-0.008742566682093608,"breakevenPct":7.571432737408991},{"delta":0.35,"premium":1,"strike":31.04171235986617,"iv":0.4342818466822662,"gamma":0.09361331682847805,"theta":-0.023411624658158003,"vega":0.033844271880893076,"rho":-0.010218774531573995,"breakevenPct":6.702756646378364},{"delta":0.4,"premium":1,"strike":31.58252870532717,"iv":0.36813117746554863,"gamma":0.117479859903974,"theta":-0.02009845218566801,"vega":0.0350967263321686,"rho":-0.011595049335038559,"breakevenPct":5.023202778487056},{"delta":0.45,"premium":1.0778378737082153,"strike":32.09729734213527,"iv":0.324095640281584,"gamma":0.13355794454546907,"theta":-0.01797477798185334,"vega":0.03604761989181405,"rho":-0.013003714435914972,"breakevenPct":3.6662749427731334},{"delta":0.5,"premium":1.4191243228064123,"strike":32.52390540350802,"iv":0.3549105550823477,"gamma":0.12327536205706213,"theta":-0.019877056818406583,"vega":0.035977856237837655,"rho":-0.014522007116568255,"breakevenPct":3.401300991609938},{"delta":0.55,"premium":1.7604107719046098,"strike":32.950513464880764,"iv":0.38572546988311146,"gamma":0.11299277956865518,"theta":-0.021779335654959826,"vega":0.03590809258386126,"rho":-0.016040299797221543,"breakevenPct":3.136327040446742},{"delta":0.6,"premium":2.282284980744544,"strike":33.56739409499358,"iv":0.4232869062901155,"gamma":0.10073581514762517,"theta":-0.02313478818998716,"vega":0.03493543003851091,"rho":-0.017721186765143174,"breakevenPct":2.8412760427048607},{"delta":0.65,"premium":2.83953488372093,"strike":34.236918604651166,"iv":0.4554783430232558,"gamma":0.08943328488372093,"theta":-0.02376308139534884,"vega":0.03353662790697674,"rho":-0.019436425977179348,"breakevenPct":2.492597139968227},{"delta":0.7,"premium":3.420930232558139,"strike":34.963662790697676,"iv":0.47473706395348836,"gamma":0.08063968023255814,"theta":-0.023036337209302326,"vega":0.03150174418604651,"rho":-0.021178576277005118,"breakevenPct":2.0412032355915137},{"delta":0.75,"premium":5.318544600938966,"strike":36.86854460093897,"iv":0.6153009389671361,"gamma":0.05701455399061034,"theta":-0.027410798122065722,"vega":0.02885774647887324,"rho":-0.02395048234169189,"breakevenPct":2.0186335403726776},{"delta":0.8,"premium":6.64565587734242,"strike":38.323679727427596,"iv":0.6532063032367973,"gamma":0.04589897785349233,"theta":-0.025206132879045988,"vega":0.024895570698466776,"rho":-0.026295980821050537,"breakevenPct":1.6210439438348592},{"delta":0.85,"premium":6.837308347529813,"strike":38.749574105621804,"iv":0.579398807495741,"gamma":0.04300289608177172,"theta":-0.017582623509369677,"vega":0.020679216354344124,"rho":-0.027744697494514674,"breakevenPct":0.8935846021987943}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}